1598350200000|2020-08-25 10:10:00|13588|13584|13587|13584|13588|13585|13587|13584|15
1598350500000|2020-08-25 10:15:00|13586|13583|13586|13583|13586|13583|13584|13581|526
1598350800000|2020-08-25 10:20:00|13585|13582|13584|13581|13586|13583|13583|13580|599
1598351100000|2020-08-25 10:25:00|13583|13580|13582|13579|13584|13581|13581|13578|1451
1598351400000|2020-08-25 10:30:00|13583|13580|13579|13575|13583|13580|13578|13575|1233
1598351700000|2020-08-25 10:35:00|13578|13576|13578|13575|13579|13576|13577|13574|776
1598352000000|2020-08-25 10:40:00|13579|13576|13578|13575|13579|13576|13577|13574|727
1598352300000|2020-08-25 10:45:00|13577|13574|13576|13573|13578|13575|13575|13572|758
1598352600000|2020-08-25 10:50:00|13575|13572|13571|13568|13577|13574|13571|13567|557
1598352900000|2020-08-25 10:55:00|13572|13569|13574|13571|13575|13572|13572|13569|4388
1598353200000|2020-08-25 11:00:00|13575|13572|13576|13573|13577|13574|13574|13570|445
1598353500000|2020-08-25 11:05:00|13575|13572|13579|13576|13579|13576|13575|13572|829
1598353800000|2020-08-25 11:10:00|13580|13577|13581|13578|13581|13578|13579|13576|645
1598354100000|2020-08-25 11:15:00|13582|13579|13582|13579|13582|13579|13580|13577|761
1598354400000|2020-08-25 11:20:00|13581|13578|13583|13579|13583|13580|13580|13577|189
1598354700000|2020-08-25 11:25:00|13582|13580|13581|13578|13583|13580|13581|13578|880
1598355000000|2020-08-25 11:30:00|13582|13579|13582|13579|13583|13580|13582|13579|272
1598355300000|2020-08-25 11:35:00|13581|13578|13581|13578|13581|13578|13579|13576|2754
1598355600000|2020-08-25 11:40:00|13580|13577|13581|13578|13582|13579|13579|13576|682
1598355900000|2020-08-25 11:45:00|13580|13577|13581|13578|13583|13580|13580|13577|854
1598356200000|2020-08-25 11:50:00|13580|13577|13580|13577|13582|13579|13580|13577|1131
1598356500000|2020-08-25 11:55:00|13579|13576|13580|13577|13581|13578|13579|13576|3967
1598356800000|2020-08-25 12:00:00|13581|13578|13581|13578|13583|13580|13580|13577|2152
1598357100000|2020-08-25 12:05:00|13580|13577|13581|13578|13582|13579|13580|13577|432
1598357400000|2020-08-25 12:10:00|13580|13577|13582|13579|13582|13579|13580|13577|1285
1598357700000|2020-08-25 12:15:00|13583|13578|13585|13582|13585|13582|13582|13578|1147
1598358000000|2020-08-25 12:20:00|13584|13581|13580|13577|13584|13581|13579|13576|1950
1598358300000|2020-08-25 12:25:00|13579|13576|13575|13572|13581|13578|13575|13572|1478
1598358600000|2020-08-25 12:30:00|13576|13573|13575|13572|13576|13573|13573|13570|504
1598358900000|2020-08-25 12:35:00|13576|13573|13579|13576|13579|13576|13575|13572|2530
1598359200000|2020-08-25 12:40:00|13578|13575|13581|13578|13582|13579|13578|13575|446
1598359500000|2020-08-25 12:45:00|13582|13577|13582|13579|13584|13581|13580|13577|2030
1598359800000|2020-08-25 12:50:00|13581|13578|13576|13573|13582|13579|13576|13573|544
1598360100000|2020-08-25 12:55:00|13575|13572|13574|13571|13576|13573|13573|13570|655
1598360400000|2020-08-25 13:00:00|13575|13572|13570|13567|13575|13572|13567|13564|906
1598360700000|2020-08-25 13:05:00|13571|13568|13568|13565|13573|13570|13568|13565|349
1598361000000|2020-08-25 13:10:00|13567|13564|13570|13567|13572|13569|13567|13564|816
1598361300000|2020-08-25 13:15:00|13569|13566|13574|13571|13574|13571|13569|13566|1391
1598361600000|2020-08-25 13:20:00|13573|13570|13573|13570|13575|13572|13572|13569|1448
1598361900000|2020-08-25 13:25:00|13572|13569|13573|13570|13573|13570|13569|13565|1099
1598362200000|2020-08-25 13:30:00|13574|13571|13575|13572|13576|13573|13572|13569|927
1598362500000|2020-08-25 13:35:00|13574|13571|13578|13575|13578|13575|13573|13570|665
1598362800000|2020-08-25 13:40:00|13577|13574|13575|13572|13577|13574|13573|13570|1725
1598363100000|2020-08-25 13:45:00|13574|13571|13576|13573|13576|13573|13570|13567|692
1598363400000|2020-08-25 13:50:00|13575|13572|13575|13572|13578|13575|13573|13570|771
1598363700000|2020-08-25 13:55:00|13576|13573|13575|13572|13576|13573|13574|13571|1482
1598364000000|2020-08-25 14:00:00|13576|13573|13581|13578|13583|13580|13575|13572|1449
1598364300000|2020-08-25 14:05:00|13582|13579|13584|13581|13585|13582|13581|13578|833
1598364600000|2020-08-25 14:10:00|13585|13582|13580|13577|13585|13582|13580|13577|1028
1598364900000|2020-08-25 14:15:00|13579|13576|13574|13571|13579|13576|13571|13568|1219
1598365200000|2020-08-25 14:20:00|13573|13570|13567|13564|13573|13570|13565|13562|4052
1598365500000|2020-08-25 14:25:00|13568|13565|13569|13565|13571|13568|13567|13564|1059
1598365800000|2020-08-25 14:30:00|13568|13566|13564|13561|13569|13566|13564|13561|1207
1598366100000|2020-08-25 14:35:00|13563|13560|13559|13556|13564|13561|13559|13556|6329
1598366400000|2020-08-25 14:40:00|13560|13557|13555|13552|13560|13557|13551|13548|2659
1598366700000|2020-08-25 14:45:00|13554|13551|13551|13548|13554|13551|13549|13546|1118
1598367000000|2020-08-25 14:50:00|13550|13547|13544|13541|13550|13547|13541|13538|1626
1598367300000|2020-08-25 14:55:00|13545|13542|13539|13536|13545|13542|13539|13536|894
1598367600000|2020-08-25 15:00:00|13540|13537|13548|13545|13548|13545|13538|13535|1992
1598367900000|2020-08-25 15:05:00|13549|13546|13547|13544|13549|13546|13545|13542|982
1598368200000|2020-08-25 15:10:00|13546|13543|13553|13550|13555|13552|13545|13542|2557
1598368500000|2020-08-25 15:15:00|13552|13549|13547|13544|13553|13550|13546|13543|2922
1598368800000|2020-08-25 15:20:00|13548|13545|13547|13544|13550|13547|13547|13544|1389
1598369100000|2020-08-25 15:25:00|13548|13545|13548|13545|13549|13546|13546|13543|1010
1598369400000|2020-08-25 15:30:00|13549|13546|13550|13547|13550|13547|13548|13545|868
1598369700000|2020-08-25 15:35:00|13551|13548|13554|13551|13554|13551|13551|13548|678
1598370000000|2020-08-25 15:40:00|13553|13550|13553|13550|13553|13550|13552|13549|866
1598370300000|2020-08-25 15:45:00|13552|13549|13552|13549|13553|13550|13552|13549|480
1598370600000|2020-08-25 15:50:00|13551|13548|13557|13554|13557|13554|13551|13548|1455
1598370900000|2020-08-25 15:55:00|13556|13553|13559|13556|13559|13556|13555|13552|7092
1598371200000|2020-08-25 16:00:00|13558|13555|13561|13557|13561|13558|13558|13555|1320
1598371500000|2020-08-25 16:05:00|13560|13558|13561|13558|13561|13558|13560|13557|137
1598371800000|2020-08-25 16:10:00|13560|13557|13562|13559|13562|13559|13560|13557|191
1598372100000|2020-08-25 16:15:00|13561|13558|13561|13557|13562|13559|13560|13557|351
1598372400000|2020-08-25 16:20:00|13560|13556|13561|13558|13562|13558|13559|13556|253
1598372700000|2020-08-25 16:25:00|13560|13557|13562|13559|13562|13559|13560|13557|709
1598373000000|2020-08-25 16:30:00|13563|13560|13566|13563|13567|13564|13563|13560|635
1598373300000|2020-08-25 16:35:00|13565|13562|13565|13562|13567|13563|13565|13562|263
1598373600000|2020-08-25 16:40:00|13566|13563|13567|13564|13568|13565|13566|13563|743
1598373900000|2020-08-25 16:45:00|13568|13565|13566|13563|13569|13565|13565|13562|1737
1598374200000|2020-08-25 16:50:00|||||||||256
1598374500000|2020-08-25 16:55:00|13567|13564|13570|13567|13572|13569|13567|13564|307
1598425200000|2020-08-26 07:00:00|13526|13523|13530|13527|13532|13529|13525|13522|3395
1598425500000|2020-08-26 07:05:00|13529|13526|13532|13529|13533|13530|13526|13523|1259
1598425800000|2020-08-26 07:10:00|13533|13530|13534|13531|13537|13534|13533|13530|1603
1598426100000|2020-08-26 07:15:00|13535|13532|13534|13531|13535|13532|13529|13526|1276
1598426400000|2020-08-26 07:20:00|13533|13530|13537|13534|13538|13535|13530|13527|663
1598426700000|2020-08-26 07:25:00|13536|13533|13533|13530|13536|13533|13533|13530|883
1598427000000|2020-08-26 07:30:00|13534|13531|13538|13535|13539|13536|13534|13531|1069
1598427300000|2020-08-26 07:35:00|13539|13536|13544|13541|13544|13541|13539|13536|1231
1598427600000|2020-08-26 07:40:00|13543|13540|13543|13540|13544|13541|13540|13537|491
1598427900000|2020-08-26 07:45:00|13544|13541|13544|13541|13544|13541|13539|13536|1611
1598428200000|2020-08-26 07:50:00|13543|13540|13540|13537|13544|13541|13539|13536|1006
1598428500000|2020-08-26 07:55:00|13541|13538|13541|13538|13543|13540|13539|13536|496
1598428800000|2020-08-26 08:00:00|13542|13539|13546|13543|13546|13543|13541|13538|584
1598429100000|2020-08-26 08:05:00|13547|13544|13547|13544|13548|13545|13544|13541|946
1598429400000|2020-08-26 08:10:00|13548|13545|13543|13540|13549|13546|13543|13540|666
1598429700000|2020-08-26 08:15:00|13544|13541|13545|13542|13547|13543|13543|13540|522
1598430000000|2020-08-26 08:20:00|13546|13543|13545|13542|13546|13543|13541|13538|932
1598430300000|2020-08-26 08:25:00|13546|13543|13545|13542|13546|13543|13544|13541|1276
1598430600000|2020-08-26 08:30:00|13544|13541|13543|13540|13546|13543|13543|13540|1000
1598430900000|2020-08-26 08:35:00|13544|13541|13542|13539|13544|13541|13542|13539|777
1598431200000|2020-08-26 08:40:00|13541|13538|13543|13540|13544|13541|13541|13538|1413
1598431500000|2020-08-26 08:45:00|13542|13539|13543|13540|13543|13540|13541|13538|625
1598431800000|2020-08-26 08:50:00|13542|13539|13544|13541|13545|13542|13542|13539|1773
1598432100000|2020-08-26 08:55:00|13545|13542|13541|13538|13545|13542|13539|13536|3634
1598432400000|2020-08-26 09:00:00|13540|13537|13535|13532|13540|13537|13535|13532|1815
1598432700000|2020-08-26 09:05:00|13534|13531|13534|13531|13536|13533|13534|13531|1907
1598433000000|2020-08-26 09:10:00|13533|13530|13535|13532|13536|13533|13533|13530|1508
1598433300000|2020-08-26 09:15:00|13536|13533|13531|13528|13536|13533|13529|13526|620
1598433600000|2020-08-26 09:20:00|13530|13527|13529|13526|13531|13528|13528|13525|833
1598433900000|2020-08-26 09:25:00|13528|13525|13530|13527|13530|13527|13528|13525|352
1598434200000|2020-08-26 09:30:00|13529|13526|13519|13516|13530|13527|13519|13516|1462
1598434500000|2020-08-26 09:35:00|13520|13517|13525|13522|13525|13522|13518|13515|1451
1598434800000|2020-08-26 09:40:00|13524|13521|13528|13525|13528|13525|13524|13521|548
1598435100000|2020-08-26 09:45:00|13527|13524|13527|13524|13528|13525|13526|13523|706
1598435400000|2020-08-26 09:50:00|13526|13523|13521|13518|13526|13523|13520|13517|886
1598435700000|2020-08-26 09:55:00|13520|13517|13525|13522|13525|13522|13520|13517|585
1598436000000|2020-08-26 10:00:00|13526|13523|13526|13523|13527|13523|13524|13520|524
1598436300000|2020-08-26 10:05:00|13525|13522|13530|13527|13530|13527|13525|13522|618
1598436600000|2020-08-26 10:10:00|13531|13528|13532|13529|13532|13529|13530|13527|294
1598436900000|2020-08-26 10:15:00|13533|13530|13531|13528|13534|13531|13531|13528|492
1598437200000|2020-08-26 10:20:00|13532|13529|13535|13532|13535|13532|13532|13529|1400
1598437500000|2020-08-26 10:25:00|13534|13531|13532|13529|13535|13532|13531|13528|666
1598437800000|2020-08-26 10:30:00|13533|13530|13532|13529|13534|13531|13532|13529|792
1598438100000|2020-08-26 10:35:00|13533|13530|13533|13530|13533|13530|13532|13529|269
1598438400000|2020-08-26 10:40:00|13534|13531|13533|13530|13534|13531|13531|13528|426
1598438700000|2020-08-26 10:45:00|13534|13531|13534|13531|13535|13532|13533|13530|568
1598439000000|2020-08-26 10:50:00|13533|13530|13533|13530|13533|13530|13531|13528|374
1598439300000|2020-08-26 10:55:00|13534|13531|13536|13533|13536|13533|13534|13531|689
1598439600000|2020-08-26 11:00:00|13535|13532|13533|13530|13537|13534|13533|13530|850
1598439900000|2020-08-26 11:05:00|13532|13529|13533|13530|13533|13530|13532|13529|1155
1598440200000|2020-08-26 11:10:00|13534|13531|13533|13530|13534|13531|13532|13529|494
1598440500000|2020-08-26 11:15:00|13534|13531|13535|13532|13536|13533|13533|13530|491
1598440800000|2020-08-26 11:20:00|13534|13531|13534|13531|13535|13532|13533|13530|441
1598441100000|2020-08-26 11:25:00|13535|13532|13534|13531|13535|13532|13532|13529|389
1598441400000|2020-08-26 11:30:00|13533|13530|13534|13531|13534|13531|13533|13530|468
1598441700000|2020-08-26 11:35:00|13533|13530|13534|13531|13535|13532|13533|13530|902
1598442000000|2020-08-26 11:40:00|13535|13532|13531|13528|13535|13532|13531|13528|1923
1598442300000|2020-08-26 11:45:00|13530|13527|13529|13526|13530|13527|13526|13523|1514
1598442600000|2020-08-26 11:50:00|13530|13527|13530|13527|13531|13528|13530|13527|1137
1598442900000|2020-08-26 11:55:00|13529|13526|13533|13530|13534|13531|13529|13526|727
1598443200000|2020-08-26 12:00:00|13532|13529|13533|13530|13533|13530|13531|13528|1963
1598443500000|2020-08-26 12:05:00|13532|13529|13533|13530|13534|13531|13531|13528|652
1598443800000|2020-08-26 12:10:00|13532|13529|13528|13525|13532|13529|13528|13525|680
1598444100000|2020-08-26 12:15:00|13527|13524|13526|13523|13528|13525|13525|13522|408
1598444400000|2020-08-26 12:20:00|13525|13522|13524|13521|13528|13525|13523|13520|508
1598444700000|2020-08-26 12:25:00|13525|13522|13527|13524|13528|13525|13524|13521|712
1598445000000|2020-08-26 12:30:00|13526|13523|13524|13521|13526|13523|13521|13518|1004
1598445300000|2020-08-26 12:35:00|13523|13520|13522|13519|13528|13524|13521|13518|1004
1598445600000|2020-08-26 12:40:00|13521|13518|13523|13520|13524|13521|13520|13517|881
1598445900000|2020-08-26 12:45:00|13522|13519|13524|13521|13526|13523|13521|13518|1225
1598446200000|2020-08-26 12:50:00|13525|13522|13525|13522|13526|13523|13523|13520|1476
1598446500000|2020-08-26 12:55:00|13524|13521|13525|13522|13526|13523|13523|13520|601
1598446800000|2020-08-26 13:00:00|13524|13521|13519|13516|13525|13522|13518|13515|1661
1598447100000|2020-08-26 13:05:00|13520|13517|13524|13521|13524|13521|13519|13516|624
1598447400000|2020-08-26 13:10:00|13525|13522|13526|13523|13528|13524|13525|13522|909
1598447700000|2020-08-26 13:15:00|13527|13524|13527|13524|13529|13526|13526|13523|1077
1598448000000|2020-08-26 13:20:00|13528|13525|13534|13531|13534|13531|13528|13525|2931
1598448300000|2020-08-26 13:25:00|13535|13532|13534|13531|13535|13532|13532|13529|891
1598448600000|2020-08-26 13:30:00|13535|13532|13535|13532|13538|13535|13535|13532|3474
1598448900000|2020-08-26 13:35:00|13536|13533|13532|13529|13537|13534|13532|13529|931
1598449200000|2020-08-26 13:40:00|13531|13528|13531|13528|13531|13528|13528|13525|1969
1598449500000|2020-08-26 13:45:00|13530|13527|13526|13523|13531|13528|13525|13522|2048
1598449800000|2020-08-26 13:50:00|13527|13524|13525|13522|13527|13524|13523|13520|1744
1598450100000|2020-08-26 13:55:00|13524|13521|13521|13518|13524|13521|13519|13516|1773
1598450400000|2020-08-26 14:00:00|13520|13517|13515|13512|13521|13518|13513|13510|1788
1598450700000|2020-08-26 14:05:00|13514|13511|13516|13513|13521|13518|13514|13511|1936
1598451000000|2020-08-26 14:10:00|13515|13512|13514|13511|13516|13513|13512|13508|2076
1598451300000|2020-08-26 14:15:00|13513|13510|13513|13510|13514|13511|13512|13508|776
1598451600000|2020-08-26 14:20:00|13514|13511|13512|13509|13514|13511|13511|13508|1573
1598451900000|2020-08-26 14:25:00|13513|13510|13511|13508|13513|13510|13510|13507|1039
1598452200000|2020-08-26 14:30:00|13512|13507|13509|13505|13512|13508|13507|13504|1889
1598452500000|2020-08-26 14:35:00|13508|13506|13511|13508|13512|13509|13508|13505|876
1598452800000|2020-08-26 14:40:00|13512|13509|13509|13506|13513|13510|13508|13505|1280
1598453100000|2020-08-26 14:45:00|13508|13505|13505|13502|13508|13505|13504|13501|1532
1598453400000|2020-08-26 14:50:00|13504|13501|13501|13498|13505|13502|13501|13498|1632
1598453700000|2020-08-26 14:55:00|13500|13497|13504|13501|13505|13502|13500|13497|2619
1598454000000|2020-08-26 15:00:00|13503|13500|13511|13508|13511|13508|13503|13500|2795
1598454300000|2020-08-26 15:05:00|13510|13507|13511|13508|13512|13509|13509|13506|1463
1598454600000|2020-08-26 15:10:00|13512|13509|13510|13507|13512|13509|13509|13506|19128
1598454900000|2020-08-26 15:15:00|13511|13508|13507|13504|13511|13508|13506|13503|2325
1598455200000|2020-08-26 15:20:00|13508|13505|13507|13504|13508|13505|13506|13503|732
1598455500000|2020-08-26 15:25:00|13506|13503|13506|13503|13507|13504|13505|13502|928
1598455800000|2020-08-26 15:30:00|13507|13504|13512|13509|13512|13509|13507|13504|9232
1598456100000|2020-08-26 15:35:00|13513|13510|13516|13513|13517|13514|13513|13510|672
1598456400000|2020-08-26 15:40:00|13515|13512|13513|13510|13516|13513|13513|13510|710
1598456700000|2020-08-26 15:45:00|13512|13509|13512|13509|13513|13510|13512|13509|796
1598457000000|2020-08-26 15:50:00|13513|13510|13512|13509|13513|13510|13512|13509|2621
1598457300000|2020-08-26 15:55:00|13513|13510|13515|13512|13515|13512|13511|13508|1349
1598457600000|2020-08-26 16:00:00|13516|13513|13514|13511|13516|13513|13513|13510|301
1598457900000|2020-08-26 16:05:00|13515|13512|13512|13509|13515|13512|13512|13509|226
1598458200000|2020-08-26 16:10:00|13511|13508|13512|13509|13513|13510|13511|13508|231
1598458500000|2020-08-26 16:15:00|13513|13510|13511|13508|13513|13510|13511|13508|86
1598458800000|2020-08-26 16:20:00|13512|13509|13514|13511|13514|13511|13512|13509|477
1598459100000|2020-08-26 16:25:00|13513|13510|13515|13512|13516|13513|13513|13510|494
1598459400000|2020-08-26 16:30:00|13514|13511|13514|13511|13515|13511|13514|13511|332
1598459700000|2020-08-26 16:35:00|13515|13512|13515|13512|13515|13512|13514|13511|182
1598460000000|2020-08-26 16:40:00|13514|13511|13514|13511|13515|13512|13514|13511|190
1598460300000|2020-08-26 16:45:00|13515|13512|13515|13512|13515|13512|13514|13511|364
1598460600000|2020-08-26 16:50:00|13514|13511|13515|13512|13515|13512|13514|13511|944
1598460900000|2020-08-26 16:55:00|13514|13511|13515|13510|13515|13512|13513|13510|721
1598511600000|2020-08-27 07:00:00|13527|13524|13531|13528|13533|13530|13526|13523|2495
1598511900000|2020-08-27 07:05:00|13530|13527|13533|13530|13535|13532|13529|13526|1734
1598512200000|2020-08-27 07:10:00|13534|13531|13537|13534|13539|13536|13533|13531|1885
1598512500000|2020-08-27 07:15:00|13536|13533|13540|13537|13542|13539|13536|13533|1614
1598512800000|2020-08-27 07:20:00|13539|13536|13534|13531|13540|13537|13534|13531|1091
1598513100000|2020-08-27 07:25:00|13533|13530|13531|13528|13535|13532|13531|13528|1615
1598513400000|2020-08-27 07:30:00|13530|13527|13539|13536|13540|13537|13529|13526|1685
1598513700000|2020-08-27 07:35:00|13540|13537|13536|13533|13540|13537|13536|13533|1039
1598514000000|2020-08-27 07:40:00|13537|13534|13534|13531|13537|13534|13534|13531|1037
1598514300000|2020-08-27 07:45:00|13535|13532|13535|13532|13535|13532|13533|13530|622
1598514600000|2020-08-27 07:50:00|13534|13531|13534|13531|13536|13532|13532|13529|2542
1598514900000|2020-08-27 07:55:00|13535|13532|13534|13531|13536|13533|13534|13531|462
1598515200000|2020-08-27 08:00:00|13535|13532|13534|13531|13538|13534|13534|13531|1114
1598515500000|2020-08-27 08:05:00|13535|13532|13532|13529|13536|13533|13530|13527|1392
1598515800000|2020-08-27 08:10:00|13533|13530|13535|13532|13538|13535|13533|13530|494
1598516100000|2020-08-27 08:15:00|13536|13533|13543|13540|13544|13541|13536|13533|1322
1598516400000|2020-08-27 08:20:00|13544|13541|13544|13541|13545|13542|13543|13540|1407
1598516700000|2020-08-27 08:25:00|13543|13540|13546|13543|13547|13544|13543|13540|1042
1598517000000|2020-08-27 08:30:00|13547|13544|13547|13544|13549|13546|13546|13543|829
1598517300000|2020-08-27 08:35:00|13548|13545|13545|13542|13548|13545|13545|13542|622
1598517600000|2020-08-27 08:40:00|13546|13543|13546|13542|13546|13543|13543|13540|632
1598517900000|2020-08-27 08:45:00|13545|13543|13547|13544|13547|13544|13545|13542|1113
1598518200000|2020-08-27 08:50:00|13546|13543|13546|13543|13548|13545|13546|13543|556
1598518500000|2020-08-27 08:55:00|13545|13542|13545|13542|13546|13543|13545|13542|423
1598518800000|2020-08-27 09:00:00|13546|13543|13548|13545|13549|13546|13545|13542|694
1598519100000|2020-08-27 09:05:00|13549|13546|13553|13550|13554|13551|13548|13545|1122
1598519400000|2020-08-27 09:10:00|13552|13549|13554|13551|13556|13553|13552|13549|984
1598519700000|2020-08-27 09:15:00|13553|13550|13551|13548|13555|13552|13551|13547|788
1598520000000|2020-08-27 09:20:00|13550|13547|13551|13548|13552|13549|13549|13546|952
1598520300000|2020-08-27 09:25:00|13552|13549|13552|13548|13555|13552|13552|13548|1187
1598520600000|2020-08-27 09:30:00|13551|13549|13550|13547|13554|13551|13550|13547|659
1598520900000|2020-08-27 09:35:00|13549|13546|13549|13546|13550|13547|13548|13545|537
1598521200000|2020-08-27 09:40:00|13550|13547|13548|13545|13550|13547|13547|13544|490
1598521500000|2020-08-27 09:45:00|13549|13546|13551|13548|13553|13550|13548|13545|588
1598521800000|2020-08-27 09:50:00|13552|13549|13552|13549|13556|13553|13552|13549|654
1598522100000|2020-08-27 09:55:00|13553|13550|13554|13551|13554|13551|13552|13549|525
1598522400000|2020-08-27 10:00:00|13555|13552|13555|13552|13557|13554|13554|13551|618
1598522700000|2020-08-27 10:05:00|13554|13551|13552|13549|13555|13552|13552|13549|265
1598523000000|2020-08-27 10:10:00|13553|13550|13553|13550|13554|13551|13553|13550|153
1598523300000|2020-08-27 10:15:00|13552|13549|13550|13547|13553|13550|13550|13546|251
1598523600000|2020-08-27 10:20:00|13551|13548|13550|13547|13553|13550|13549|13546|900
1598523900000|2020-08-27 10:25:00|13551|13548|13548|13545|13551|13548|13548|13545|1027
1598524200000|2020-08-27 10:30:00|13547|13544|13546|13543|13548|13545|13546|13543|433
1598524500000|2020-08-27 10:35:00|13547|13544|13546|13543|13548|13545|13546|13543|817
1598524800000|2020-08-27 10:40:00|13545|13542|13544|13540|13545|13542|13542|13539|951
1598525100000|2020-08-27 10:45:00|13545|13541|13545|13542|13545|13542|13542|13539|900
1598525400000|2020-08-27 10:50:00|13544|13541|13545|13542|13546|13543|13544|13541|567
1598525700000|2020-08-27 10:55:00|13544|13541|13544|13540|13544|13541|13542|13539|522
1598526000000|2020-08-27 11:00:00|13543|13541|13546|13543|13546|13543|13543|13540|787
1598526300000|2020-08-27 11:05:00|13547|13544|13546|13543|13548|13545|13546|13543|791
1598526600000|2020-08-27 11:10:00|13547|13544|13546|13543|13547|13544|13545|13542|458
1598526900000|2020-08-27 11:15:00|13545|13542|13547|13544|13547|13544|13545|13542|439
1598527200000|2020-08-27 11:20:00|13548|13545|13550|13547|13550|13547|13546|13543|450
1598527500000|2020-08-27 11:25:00|13551|13546|13551|13547|13551|13547|13549|13546|266
1598527800000|2020-08-27 11:30:00|13550|13548|13550|13547|13552|13549|13550|13547|380
1598528100000|2020-08-27 11:35:00|13551|13548|13549|13546|13552|13549|13546|13543|1289
1598528400000|2020-08-27 11:40:00|13550|13547|13550|13547|13550|13547|13548|13545|772
1598528700000|2020-08-27 11:45:00|13549|13546|13549|13546|13549|13546|13546|13543|727
1598529000000|2020-08-27 11:50:00|13548|13545|13545|13542|13548|13545|13544|13541|584
1598529300000|2020-08-27 11:55:00|13546|13543|13541|13538|13546|13543|13541|13538|1124
1598529600000|2020-08-27 12:00:00|13542|13539|13541|13538|13543|13540|13538|13535|1209
1598529900000|2020-08-27 12:05:00|13542|13539|13542|13539|13542|13539|13540|13537|653
1598530200000|2020-08-27 12:10:00|13541|13538|13541|13538|13542|13539|13540|13537|986
1598530500000|2020-08-27 12:15:00|13540|13537|13542|13539|13543|13540|13540|13537|669
1598530800000|2020-08-27 12:20:00|13541|13538|13542|13539|13544|13541|13536|13533|1327
1598531100000|2020-08-27 12:25:00|13543|13540|13541|13538|13544|13541|13539|13536|769
1598531400000|2020-08-27 12:30:00|13542|13539|13539|13536|13544|13541|13537|13534|1026
1598531700000|2020-08-27 12:35:00|13540|13537|13539|13536|13543|13540|13539|13536|704
1598532000000|2020-08-27 12:40:00|13540|13537|13545|13542|13545|13542|13538|13535|1225
1598532300000|2020-08-27 12:45:00|13544|13541|13547|13544|13548|13545|13544|13541|533
1598532600000|2020-08-27 12:50:00|13548|13545|13544|13541|13549|13546|13543|13540|1070
1598532900000|2020-08-27 12:55:00|13543|13540|13538|13535|13543|13540|13538|13535|979
1598533200000|2020-08-27 13:00:00|13537|13534|13540|13537|13541|13538|13537|13534|947
1598533500000|2020-08-27 13:05:00|13539|13536|13543|13540|13544|13541|13533|13530|1777
1598533800000|2020-08-27 13:10:00|13542|13539|13559|13556|13561|13558|13542|13539|2283
1598534100000|2020-08-27 13:15:00|13560|13557|13560|13557|13561|13558|13555|13552|2633
1598534400000|2020-08-27 13:20:00|13561|13558|13550|13546|13561|13558|13549|13546|2135
1598534700000|2020-08-27 13:25:00|13551|13547|13550|13547|13551|13548|13544|13541|1099
1598535000000|2020-08-27 13:30:00|13551|13548|13531|13528|13551|13548|13529|13526|2156
1598535300000|2020-08-27 13:35:00|13532|13529|13531|13528|13533|13530|13526|13522|3040
1598535600000|2020-08-27 13:40:00|13532|13529|13512|13509|13532|13529|13506|13503|2995
1598535900000|2020-08-27 13:45:00|13511|13508|13507|13504|13511|13508|13499|13496|3188
1598536200000|2020-08-27 13:50:00|13508|13505|13498|13495|13508|13505|13494|13491|2473
1598536500000|2020-08-27 13:55:00|13499|13496|13503|13500|13504|13500|13494|13491|2405
1598536800000|2020-08-27 14:00:00|13504|13501|13495|13492|13505|13502|13495|13492|2272
1598537100000|2020-08-27 14:05:00|13494|13491|13499|13496|13503|13500|13494|13491|1936
1598537400000|2020-08-27 14:10:00|13498|13495|13509|13506|13509|13506|13498|13494|1616
1598537700000|2020-08-27 14:15:00|13508|13505|13506|13503|13509|13506|13500|13497|1843
1598538000000|2020-08-27 14:20:00|13507|13504|13498|13495|13507|13504|13495|13491|2246
1598538300000|2020-08-27 14:25:00|13499|13496|13505|13502|13508|13505|13499|13496|1838
1598538600000|2020-08-27 14:30:00|13506|13503|13503|13500|13508|13505|13500|13497|1076
1598538900000|2020-08-27 14:35:00|13504|13501|13505|13502|13505|13502|13501|13498|1385
1598539200000|2020-08-27 14:40:00|13504|13501|13500|13497|13506|13503|13497|13494|1283
1598539500000|2020-08-27 14:45:00|13501|13498|13485|13482|13501|13498|13485|13481|2694
1598539800000|2020-08-27 14:50:00|13486|13483|13476|13473|13486|13483|13474|13471|3111
1598540100000|2020-08-27 14:55:00|13475|13472|13466|13463|13476|13473|13465|13462|1945
1598540400000|2020-08-27 15:00:00|13467|13464|13463|13460|13470|13467|13461|13458|2503
1598540700000|2020-08-27 15:05:00|13465|13462|13474|13471|13475|13472|13464|13461|1936
1598541000000|2020-08-27 15:10:00|13473|13470|13470|13467|13477|13474|13467|13464|3619
1598541300000|2020-08-27 15:15:00|13471|13468|13472|13469|13476|13473|13471|13467|3037
1598541600000|2020-08-27 15:20:00|13471|13468|13475|13472|13478|13475|13471|13468|2032
1598541900000|2020-08-27 15:25:00|13476|13473|13467|13464|13476|13473|13464|13461|1427
1598542200000|2020-08-27 15:30:00|13468|13465|13473|13470|13475|13472|13468|13465|890
1598542500000|2020-08-27 15:35:00|13472|13469|13471|13468|13474|13471|13471|13468|725
1598542800000|2020-08-27 15:40:00|13472|13469|13474|13471|13478|13475|13471|13468|950
1598543100000|2020-08-27 15:45:00|13475|13472|13476|13473|13480|13477|13474|13471|906
1598543400000|2020-08-27 15:50:00|13477|13474|13476|13473|13478|13475|13473|13470|952
1598543700000|2020-08-27 15:55:00|13477|13474|13474|13471|13478|13475|13473|13470|318
1598544000000|2020-08-27 16:00:00|13475|13472|13472|13469|13475|13472|13472|13469|638
1598544300000|2020-08-27 16:05:00|13471|13468|13473|13470|13473|13470|13471|13468|229
1598544600000|2020-08-27 16:10:00|13474|13471|13478|13475|13478|13475|13474|13471|420
1598544900000|2020-08-27 16:15:00|13477|13474|13474|13471|13477|13474|13473|13470|342
1598545200000|2020-08-27 16:20:00|13475|13472|13472|13469|13477|13474|13472|13469|352
1598545500000|2020-08-27 16:25:00|13473|13470|13473|13470|13474|13471|13471|13468|583
1598545800000|2020-08-27 16:30:00|13474|13471|13474|13470|13475|13472|13472|13469|209
1598546100000|2020-08-27 16:35:00|13473|13471|13475|13472|13477|13473|13473|13470|207
1598546400000|2020-08-27 16:40:00|13476|13473|13472|13469|13476|13473|13472|13469|389
1598546700000|2020-08-27 16:45:00|13473|13470|13471|13468|13474|13471|13470|13466|418
1598547000000|2020-08-27 16:50:00|13470|13467|13472|13469|13474|13471|13470|13467|214
1598547300000|2020-08-27 16:55:00|13471|13468|13470|13467|13472|13469|13469|13466|283
1598598000000|2020-08-28 07:00:00|13448|13445|13437|13434|13457|13454|13437|13434|3288
1598598300000|2020-08-28 07:05:00|13436|13433|13443|13440|13445|13442|13436|13433|2557
1598598600000|2020-08-28 07:10:00|13442|13439|13441|13438|13443|13440|13435|13432|2903
1598598900000|2020-08-28 07:15:00|13442|13437|13444|13441|13445|13442|13437|13433|2486
1598599200000|2020-08-28 07:20:00|13443|13440|13438|13434|13443|13440|13434|13431|1659
1598599500000|2020-08-28 07:25:00|13437|13435|13439|13436|13443|13440|13437|13434|1698
1598599800000|2020-08-28 07:30:00|13438|13435|13444|13441|13444|13441|13436|13432|1511
1598600100000|2020-08-28 07:35:00|13443|13440|13447|13444|13449|13446|13443|13440|874
1598600400000|2020-08-28 07:40:00|13446|13443|13452|13449|13453|13450|13446|13443|1567
1598600700000|2020-08-28 07:45:00|13451|13448|13456|13453|13457|13454|13449|13446|2509
1598601000000|2020-08-28 07:50:00|13457|13454|13459|13456|13459|13456|13454|13451|1506
1598601300000|2020-08-28 07:55:00|13458|13455|13459|13456|13459|13456|13455|13451|856
1598601600000|2020-08-28 08:00:00|13458|13455|13459|13456|13463|13460|13458|13455|1306
1598601900000|2020-08-28 08:05:00|13460|13457|13458|13455|13461|13458|13458|13455|881
1598602200000|2020-08-28 08:10:00|13457|13454|13461|13458|13461|13458|13454|13451|1383
1598602500000|2020-08-28 08:15:00|13460|13457|13458|13454|13462|13459|13457|13454|1019
1598602800000|2020-08-28 08:20:00|13457|13453|13455|13452|13458|13455|13454|13451|616
1598603100000|2020-08-28 08:25:00|13454|13451|13463|13460|13463|13460|13454|13451|1284
1598603400000|2020-08-28 08:30:00|13462|13459|13463|13460|13466|13463|13461|13458|609
1598603700000|2020-08-28 08:35:00|13464|13459|13463|13460|13465|13462|13461|13458|1118
1598604000000|2020-08-28 08:40:00|13464|13461|13464|13461|13466|13463|13463|13460|714
1598604300000|2020-08-28 08:45:00|13463|13460|13465|13462|13468|13465|13462|13459|1384
1598604600000|2020-08-28 08:50:00|13464|13461|13467|13464|13468|13465|13464|13461|1333
1598604900000|2020-08-28 08:55:00|13466|13463|13464|13461|13467|13464|13463|13460|961
1598605200000|2020-08-28 09:00:00|13463|13460|13464|13461|13468|13464|13463|13460|1436
1598605500000|2020-08-28 09:05:00|13465|13462|13461|13458|13465|13462|13461|13458|761
1598605800000|2020-08-28 09:10:00|13460|13457|13458|13455|13461|13458|13457|13454|897
1598606100000|2020-08-28 09:15:00|13459|13456|13463|13460|13464|13461|13458|13455|976
1598606400000|2020-08-28 09:20:00|13462|13459|13465|13462|13467|13463|13461|13458|862
1598606700000|2020-08-28 09:25:00|13466|13461|13471|13468|13473|13470|13466|13461|717
1598607000000|2020-08-28 09:30:00|13470|13467|13476|13473|13476|13473|13468|13465|1363
1598607300000|2020-08-28 09:35:00|13477|13474|13478|13475|13480|13477|13476|13473|1717
1598607600000|2020-08-28 09:40:00|13479|13476|13478|13475|13479|13476|13474|13471|831
1598607900000|2020-08-28 09:45:00|13477|13474|13480|13477|13482|13479|13477|13474|2313
1598608200000|2020-08-28 09:50:00|13481|13478|13482|13479|13483|13480|13479|13476|1393
1598608500000|2020-08-28 09:55:00|13481|13478|13481|13478|13485|13482|13480|13477|1672
1598608800000|2020-08-28 10:00:00|13480|13477|13483|13480|13483|13480|13479|13476|1136
1598609100000|2020-08-28 10:05:00|13482|13479|13482|13479|13483|13480|13480|13477|790
1598609400000|2020-08-28 10:10:00|13483|13480|13481|13478|13485|13482|13480|13477|968
1598609700000|2020-08-28 10:15:00|13480|13477|13478|13475|13481|13478|13477|13474|759
1598610000000|2020-08-28 10:20:00|13479|13476|13481|13478|13481|13478|13479|13475|355
1598610300000|2020-08-28 10:25:00|13482|13479|13480|13477|13484|13480|13480|13477|782
1598610600000|2020-08-28 10:30:00|13481|13478|13482|13479|13482|13479|13480|13477|228
1598610900000|2020-08-28 10:35:00|13483|13480|13487|13484|13487|13484|13482|13479|703
1598611200000|2020-08-28 10:40:00|13486|13483|13486|13483|13488|13485|13485|13482|876
1598611500000|2020-08-28 10:45:00|13485|13482|13485|13482|13486|13483|13485|13482|678
1598611800000|2020-08-28 10:50:00|13486|13483|13485|13482|13487|13484|13485|13482|636
1598612100000|2020-08-28 10:55:00|13484|13481|13482|13479|13485|13482|13482|13479|752
1598612400000|2020-08-28 11:00:00|13481|13478|13481|13477|13483|13480|13480|13477|684
1598612700000|2020-08-28 11:05:00|13480|13478|13481|13478|13482|13479|13479|13476|533
1598613000000|2020-08-28 11:10:00|13482|13479|13480|13477|13482|13479|13480|13477|399
1598613300000|2020-08-28 11:15:00|13481|13478|13478|13475|13481|13478|13478|13475|891
1598613600000|2020-08-28 11:20:00|13477|13474|13481|13478|13481|13478|13477|13474|486
1598613900000|2020-08-28 11:25:00|13483|13480|13483|13480|13484|13481|13482|13479|267
1598614200000|2020-08-28 11:30:00|13482|13479|13481|13478|13483|13480|13480|13477|500
1598614500000|2020-08-28 11:35:00|13480|13477|13480|13477|13480|13477|13478|13475|823
1598614800000|2020-08-28 11:40:00|13481|13478|13477|13474|13482|13479|13477|13474|1509
1598615100000|2020-08-28 11:45:00|13476|13473|13478|13475|13478|13475|13476|13473|274
1598615400000|2020-08-28 11:50:00|13477|13474|13476|13473|13479|13476|13476|13473|991
1598615700000|2020-08-28 11:55:00|13477|13474|13477|13473|13478|13475|13476|13473|732
1598616000000|2020-08-28 12:00:00|13476|13472|13481|13478|13481|13478|13475|13472|1042
1598616300000|2020-08-28 12:05:00|13480|13477|13480|13477|13481|13478|13479|13476|843
1598616600000|2020-08-28 12:10:00|13481|13478|13482|13479|13482|13479|13480|13477|734
1598616900000|2020-08-28 12:15:00|13483|13480|13487|13484|13487|13484|13483|13480|830
1598617200000|2020-08-28 12:20:00|13488|13485|13485|13482|13489|13486|13485|13482|732
1598617500000|2020-08-28 12:25:00|13484|13481|13486|13483|13486|13483|13484|13481|436
1598617800000|2020-08-28 12:30:00|13485|13482|13484|13481|13487|13484|13483|13480|1200
1598618100000|2020-08-28 12:35:00|13483|13480|13482|13479|13484|13481|13482|13479|648
1598618400000|2020-08-28 12:40:00|13481|13478|13483|13480|13485|13482|13480|13477|1750
1598618700000|2020-08-28 12:45:00|13484|13481|13487|13484|13488|13485|13483|13480|930
1598619000000|2020-08-28 12:50:00|13488|13485|13487|13484|13489|13486|13484|13481|1613
1598619300000|2020-08-28 12:55:00|13488|13485|13491|13488|13494|13491|13487|13484|1493
1598619600000|2020-08-28 13:00:00|13490|13487|13489|13486|13494|13491|13488|13485|1133
1598619900000|2020-08-28 13:05:00|13490|13487|13491|13488|13494|13491|13485|13482|4881
1598620200000|2020-08-28 13:10:00|13490|13487|13493|13490|13495|13492|13488|13485|1434
1598620500000|2020-08-28 13:15:00|13492|13489|13497|13494|13497|13494|13491|13488|1595
1598620800000|2020-08-28 13:20:00|13496|13493|13493|13490|13497|13494|13491|13488|1340
1598621100000|2020-08-28 13:25:00|13492|13489|13495|13492|13496|13493|13492|13489|1133
1598621400000|2020-08-28 13:30:00|13494|13491|13501|13498|13503|13500|13494|13491|1558
1598621700000|2020-08-28 13:35:00|13502|13499|13505|13502|13507|13504|13501|13497|1704
1598622000000|2020-08-28 13:40:00|13504|13501|13500|13497|13505|13502|13499|13496|1282
1598622300000|2020-08-28 13:45:00|13499|13496|13497|13494|13501|13498|13496|13492|1920
1598622600000|2020-08-28 13:50:00|13496|13493|13499|13496|13500|13497|13495|13492|1542
1598622900000|2020-08-28 13:55:00|13500|13497|13502|13499|13503|13500|13500|13496|1388
1598623200000|2020-08-28 14:00:00|13501|13498|13499|13496|13502|13499|13498|13495|1015
1598623500000|2020-08-28 14:05:00|13500|13497|13498|13495|13503|13500|13498|13495|909
1598623800000|2020-08-28 14:10:00|13497|13494|13503|13500|13503|13500|13497|13494|922
1598624100000|2020-08-28 14:15:00|13502|13499|13498|13495|13503|13500|13498|13495|1194
1598624400000|2020-08-28 14:20:00|13499|13496|13499|13496|13500|13497|13497|13493|1488
1598624700000|2020-08-28 14:25:00|13500|13497|13504|13501|13505|13502|13500|13497|1300
1598625000000|2020-08-28 14:30:00|13505|13502|13505|13502|13506|13503|13504|13501|1977
1598625300000|2020-08-28 14:35:00|13506|13503|13507|13504|13508|13505|13504|13501|1628
1598625600000|2020-08-28 14:40:00|13506|13503|13504|13501|13507|13504|13504|13501|2045
1598625900000|2020-08-28 14:45:00|13505|13502|13504|13501|13506|13503|13504|13501|2317
1598626200000|2020-08-28 14:50:00|13503|13500|13499|13496|13505|13502|13499|13496|2541
1598626500000|2020-08-28 14:55:00|13500|13497|13498|13495|13502|13499|13496|13493|2650
1598626800000|2020-08-28 15:00:00|13497|13494|13494|13491|13497|13494|13491|13488|2804
1598627100000|2020-08-28 15:05:00|13495|13492|13501|13498|13501|13498|13494|13491|3350
1598627400000|2020-08-28 15:10:00|13500|13497|13502|13499|13506|13503|13496|13493|6269
1598627700000|2020-08-28 15:15:00|13501|13498|13504|13501|13508|13505|13501|13498|3841
1598628000000|2020-08-28 15:20:00|13505|13502|13505|13502|13506|13503|13503|13500|2127
1598628300000|2020-08-28 15:25:00|13504|13501|13502|13499|13505|13502|13502|13499|2876
1598628600000|2020-08-28 15:30:00|13503|13500|13502|13499|13506|13503|13502|13499|759
1598628900000|2020-08-28 15:35:00|13503|13500|13503|13500|13505|13502|13500|13497|1326
1598629200000|2020-08-28 15:40:00|13502|13499|13501|13498|13504|13501|13501|13498|596
1598629500000|2020-08-28 15:45:00|13500|13497|13501|13498|13501|13498|13500|13497|548
1598629800000|2020-08-28 15:50:00|13500|13497|13508|13505|13508|13505|13500|13497|545
1598630100000|2020-08-28 15:55:00|13507|13504|13503|13500|13507|13504|13503|13500|811
1598630400000|2020-08-28 16:00:00|13504|13501|13505|13502|13505|13502|13503|13500|545
1598630700000|2020-08-28 16:05:00|13504|13501|13504|13501|13506|13503|13504|13501|83
1598631000000|2020-08-28 16:10:00|13503|13500|13505|13502|13505|13502|13503|13500|249
1598631300000|2020-08-28 16:15:00|13504|13501|13506|13503|13507|13504|13504|13501|268
1598631600000|2020-08-28 16:20:00|13507|13504|13509|13506|13510|13507|13507|13504|244
1598631900000|2020-08-28 16:25:00|13508|13505|13510|13507|13511|13507|13508|13505|236
1598632200000|2020-08-28 16:30:00|13509|13506|13506|13503|13509|13506|13505|13501|308
1598632500000|2020-08-28 16:35:00|13505|13502|13503|13500|13506|13503|13503|13500|250
1598632800000|2020-08-28 16:40:00|13502|13499|13502|13499|13504|13501|13502|13499|272
1598633100000|2020-08-28 16:45:00|13501|13498|13502|13498|13502|13499|13500|13497|499
1598633400000|2020-08-28 16:50:00|13501|13499|13500|13497|13502|13499|13500|13497|153
1598633700000|2020-08-28 16:55:00|13501|13498|13504|13499|13504|13500|13500|13497|224
1598943600000|2020-09-01 07:00:00|13500|13497|13506|13503|13508|13505|13500|13497|2561
1598943900000|2020-09-01 07:05:00|13505|13502|13509|13506|13509|13506|13505|13501|1317
1598944200000|2020-09-01 07:10:00|13510|13507|13509|13506|13512|13509|13508|13505|1191
1598944500000|2020-09-01 07:15:00|13510|13507|13507|13504|13510|13507|13506|13503|1050
1598944800000|2020-09-01 07:20:00|13506|13503|13500|13497|13508|13505|13500|13497|1534
1598945100000|2020-09-01 07:25:00|13499|13496|13496|13493|13499|13496|13494|13491|1584
1598945400000|2020-09-01 07:30:00|13495|13492|13497|13494|13498|13495|13495|13492|803
1598945700000|2020-09-01 07:35:00|13498|13495|13494|13491|13499|13496|13493|13490|1096
1598946000000|2020-09-01 07:40:00|13495|13492|13494|13491|13495|13492|13493|13490|659
1598946300000|2020-09-01 07:45:00|13493|13490|13488|13485|13493|13490|13488|13485|682
1598946600000|2020-09-01 07:50:00|13489|13486|13485|13482|13489|13486|13483|13480|857
1598946900000|2020-09-01 07:55:00|13487|13484|13480|13477|13487|13484|13479|13476|1721
1598947200000|2020-09-01 08:00:00|13481|13478|13481|13478|13481|13478|13477|13474|1497
1598947500000|2020-09-01 08:05:00|13480|13477|13476|13473|13481|13478|13476|13473|1039
1598947800000|2020-09-01 08:10:00|13477|13474|13477|13473|13480|13477|13475|13472|776
1598948100000|2020-09-01 08:15:00|13478|13474|13480|13477|13481|13478|13477|13473|1464
1598948400000|2020-09-01 08:20:00|13479|13476|13479|13476|13481|13478|13477|13474|1939
1598948700000|2020-09-01 08:25:00|13480|13477|13479|13476|13481|13478|13476|13473|1291
1598949000000|2020-09-01 08:30:00|13480|13477|13479|13476|13481|13478|13478|13475|702
1598949300000|2020-09-01 08:35:00|13478|13475|13472|13469|13481|13478|13470|13467|1621
1598949600000|2020-09-01 08:40:00|13471|13468|13472|13469|13472|13469|13470|13467|1382
1598949900000|2020-09-01 08:45:00|13471|13468|13469|13466|13472|13469|13467|13464|1228
1598950200000|2020-09-01 08:50:00|13470|13467|13471|13468|13472|13469|13469|13466|956
1598950500000|2020-09-01 08:55:00|13472|13469|13471|13468|13473|13470|13471|13468|1245
1598950800000|2020-09-01 09:00:00|13472|13469|13471|13468|13474|13471|13470|13467|1093
1598951100000|2020-09-01 09:05:00|13470|13467|13470|13467|13471|13468|13469|13466|1002
1598951400000|2020-09-01 09:10:00|13469|13466|13469|13466|13471|13468|13468|13465|1396
1598951700000|2020-09-01 09:15:00|13468|13465|13462|13459|13468|13465|13462|13459|1187
1598952000000|2020-09-01 09:20:00|13461|13458|13464|13461|13466|13463|13461|13458|1275
1598952300000|2020-09-01 09:25:00|13465|13462|13466|13463|13468|13465|13464|13461|1019
1598952600000|2020-09-01 09:30:00|13467|13464|13468|13465|13469|13466|13464|13461|1280
1598952900000|2020-09-01 09:35:00|13469|13466|13470|13467|13471|13468|13468|13465|767
1598953200000|2020-09-01 09:40:00|13469|13466|13473|13470|13473|13470|13469|13466|954
1598953500000|2020-09-01 09:45:00|13472|13469|13472|13469|13473|13470|13472|13469|326
1598953800000|2020-09-01 09:50:00|13473|13470|13473|13470|13476|13472|13473|13469|701
1598954100000|2020-09-01 09:55:00|13472|13469|13473|13470|13474|13471|13472|13469|236
1598954400000|2020-09-01 10:00:00|13472|13469|13470|13467|13473|13469|13468|13465|1084
1598954700000|2020-09-01 10:05:00|13469|13466|13472|13469|13473|13470|13468|13465|1021
1598955000000|2020-09-01 10:10:00|13473|13470|13472|13469|13473|13470|13470|13467|1234
1598955300000|2020-09-01 10:15:00|13471|13468|13472|13469|13473|13470|13471|13468|312
1598955600000|2020-09-01 10:20:00|13473|13470|13472|13469|13473|13470|13471|13468|553
1598955900000|2020-09-01 10:25:00|13471|13468|13468|13465|13471|13468|13468|13465|898
1598956200000|2020-09-01 10:30:00|13467|13464|13467|13464|13468|13465|13467|13464|388
1598956500000|2020-09-01 10:35:00|13466|13463|13466|13463|13467|13464|13465|13462|513
1598956800000|2020-09-01 10:40:00|13467|13464|13467|13464|13467|13464|13465|13462|452
1598957100000|2020-09-01 10:45:00|13468|13465|13467|13464|13468|13465|13466|13463|906
1598957400000|2020-09-01 10:50:00|13466|13463|13467|13464|13467|13464|13464|13461|630
1598957700000|2020-09-01 10:55:00|13466|13463|13469|13466|13469|13466|13465|13462|682
1598958000000|2020-09-01 11:00:00|13468|13465|13467|13464|13468|13465|13465|13462|1097
1598958300000|2020-09-01 11:05:00|13468|13465|13467|13464|13468|13465|13467|13464|507
1598958600000|2020-09-01 11:10:00|13466|13463|13466|13463|13468|13465|13465|13462|622
1598958900000|2020-09-01 11:15:00|13465|13462|13468|13465|13468|13465|13465|13462|569
1598959200000|2020-09-01 11:20:00|13467|13464|13469|13466|13469|13466|13466|13463|918
1598959500000|2020-09-01 11:25:00|13468|13465|13470|13467|13470|13467|13468|13465|779
1598959800000|2020-09-01 11:30:00|13471|13468|13472|13469|13472|13469|13469|13466|1006
1598960100000|2020-09-01 11:35:00|13473|13470|13474|13471|13476|13472|13473|13470|1691
1598960400000|2020-09-01 11:40:00|13475|13472|13476|13473|13476|13473|13474|13470|1221
1598960700000|2020-09-01 11:45:00|13477|13474|13477|13474|13479|13476|13476|13473|1233
1598961000000|2020-09-01 11:50:00|13476|13473|13480|13476|13480|13477|13475|13472|878
1598961300000|2020-09-01 11:55:00|13479|13477|13476|13473|13480|13477|13475|13472|507
1598961600000|2020-09-01 12:00:00|13477|13474|13476|13473|13477|13474|13476|13473|276
1598961900000|2020-09-01 12:05:00|13477|13474|13481|13478|13481|13478|13475|13472|1672
1598962200000|2020-09-01 12:10:00|13480|13477|13480|13477|13481|13478|13479|13476|545
1598962500000|2020-09-01 12:15:00|13479|13476|13481|13478|13481|13478|13478|13475|798
1598962800000|2020-09-01 12:20:00|13480|13477|13481|13478|13481|13478|13478|13475|644
1598963100000|2020-09-01 12:25:00|13480|13477|13485|13482|13485|13482|13480|13477|625
1598963400000|2020-09-01 12:30:00|13486|13483|13488|13485|13488|13485|13484|13481|1914
1598963700000|2020-09-01 12:35:00|13489|13486|13488|13485|13489|13486|13487|13484|1244
1598964000000|2020-09-01 12:40:00|13487|13484|13489|13486|13491|13488|13487|13484|1296
1598964300000|2020-09-01 12:45:00|13490|13487|13490|13487|13491|13488|13488|13485|1208
1598964600000|2020-09-01 12:50:00|13489|13486|13489|13486|13491|13488|13488|13485|1028
1598964900000|2020-09-01 12:55:00|13490|13487|13493|13490|13494|13491|13489|13486|1551
1598965200000|2020-09-01 13:00:00|13492|13489|13496|13493|13497|13493|13489|13486|2443
1598965500000|2020-09-01 13:05:00|13495|13492|13495|13492|13496|13493|13494|13490|1487
1598965800000|2020-09-01 13:10:00|13496|13493|13494|13491|13498|13495|13494|13491|867
1598966100000|2020-09-01 13:15:00|13493|13490|13489|13486|13493|13490|13488|13485|1106
1598966400000|2020-09-01 13:20:00|13488|13485|13485|13482|13488|13485|13484|13481|1663
1598966700000|2020-09-01 13:25:00|13484|13481|13483|13480|13485|13482|13483|13480|1119
1598967000000|2020-09-01 13:30:00|13482|13479|13485|13482|13485|13482|13482|13479|1436
1598967300000|2020-09-01 13:35:00|13486|13483|13484|13481|13488|13485|13484|13481|1444
1598967600000|2020-09-01 13:40:00|13485|13482|13489|13486|13489|13486|13485|13482|4167
1598967900000|2020-09-01 13:45:00|13488|13485|13492|13489|13492|13489|13484|13481|2593
1598968200000|2020-09-01 13:50:00|13491|13488|13492|13489|13493|13490|13490|13487|2897
1598968500000|2020-09-01 13:55:00|13491|13488|13491|13488|13492|13489|13490|13487|982
1598968800000|2020-09-01 14:00:00|13490|13487|13481|13478|13490|13487|13476|13473|3551
1598969100000|2020-09-01 14:05:00|13480|13477|13481|13478|13486|13483|13480|13477|1994
1598969400000|2020-09-01 14:10:00|13480|13477|13478|13475|13480|13477|13476|13473|1572
1598969700000|2020-09-01 14:15:00|13479|13476|13474|13471|13479|13476|13474|13471|1144
1598970000000|2020-09-01 14:20:00|13475|13472|13478|13475|13479|13476|13474|13471|1165
1598970300000|2020-09-01 14:25:00|13477|13474|13476|13473|13481|13478|13475|13472|1847
1598970600000|2020-09-01 14:30:00|13477|13474|13487|13484|13487|13484|13476|13473|2525
1598970900000|2020-09-01 14:35:00|13486|13483|13490|13486|13492|13489|13485|13482|1706
1598971200000|2020-09-01 14:40:00|13489|13487|13491|13488|13493|13489|13487|13484|1571
1598971500000|2020-09-01 14:45:00|13490|13487|13497|13494|13498|13495|13489|13486|1221
1598971800000|2020-09-01 14:50:00|13498|13495|13505|13502|13507|13504|13498|13495|3288
1598972100000|2020-09-01 14:55:00|13506|13503|13502|13499|13507|13504|13500|13497|1572
1598972400000|2020-09-01 15:00:00|13503|13500|13506|13503|13507|13504|13501|13498|1478
1598972700000|2020-09-01 15:05:00|13507|13504|13501|13498|13507|13504|13500|13497|3799
1598973000000|2020-09-01 15:10:00|13502|13499|13505|13502|13507|13504|13501|13498|4896
1598973300000|2020-09-01 15:15:00|13506|13503|13507|13504|13510|13507|13506|13503|3670
1598973600000|2020-09-01 15:20:00|13508|13505|13512|13509|13513|13510|13507|13504|1619
1598973900000|2020-09-01 15:25:00|13513|13508|13514|13511|13517|13514|13511|13508|2524
1598974200000|2020-09-01 15:30:00|13515|13512|13516|13513|13518|13515|13512|13509|1566
1598974500000|2020-09-01 15:35:00|13517|13514|13516|13513|13517|13514|13514|13511|1295
1598974800000|2020-09-01 15:40:00|13517|13514|13521|13518|13523|13520|13516|13513|892
1598975100000|2020-09-01 15:45:00|13520|13517|13518|13515|13521|13518|13516|13513|1842
1598975400000|2020-09-01 15:50:00|13519|13516|13519|13516|13519|13516|13517|13514|718
1598975700000|2020-09-01 15:55:00|13520|13517|13523|13520|13524|13521|13520|13517|989
1598976000000|2020-09-01 16:00:00|13522|13519|13520|13517|13523|13520|13519|13516|406
1598976300000|2020-09-01 16:05:00|13521|13518|13522|13519|13522|13519|13520|13517|272
1598976600000|2020-09-01 16:10:00|13523|13520|13522|13519|13526|13522|13522|13519|542
1598976900000|2020-09-01 16:15:00|13523|13520|13523|13520|13524|13521|13522|13519|462
1598977200000|2020-09-01 16:20:00|13524|13519|13521|13518|13524|13521|13520|13517|777
1598977500000|2020-09-01 16:25:00|13522|13519|13520|13517|13522|13519|13520|13517|268
1598977800000|2020-09-01 16:30:00|13519|13516|13519|13516|13520|13517|13518|13515|566
1598978100000|2020-09-01 16:35:00|13520|13517|13520|13517|13521|13517|13519|13516|125
1598978400000|2020-09-01 16:40:00|13521|13518|13520|13517|13522|13519|13519|13516|193
1598978700000|2020-09-01 16:45:00|13519|13516|13517|13514|13519|13516|13517|13514|202
1598979000000|2020-09-01 16:50:00|||||||||519
1598979300000|2020-09-01 16:55:00|13516|13513|13517|13513|13517|13514|13516|13513|492
1598943600000|2020-09-01 07:00:00|13500|13497|13506|13503|13508|13505|13500|13497|2561
1598943900000|2020-09-01 07:05:00|13505|13502|13509|13506|13509|13506|13505|13501|1317
1598944200000|2020-09-01 07:10:00|13510|13507|13509|13506|13512|13509|13508|13505|1191
1598944500000|2020-09-01 07:15:00|13510|13507|13507|13504|13510|13507|13506|13503|1050
1598944800000|2020-09-01 07:20:00|13506|13503|13500|13497|13508|13505|13500|13497|1534
1598945100000|2020-09-01 07:25:00|13499|13496|13496|13493|13499|13496|13494|13491|1584
1598945400000|2020-09-01 07:30:00|13495|13492|13497|13494|13498|13495|13495|13492|803
1598945700000|2020-09-01 07:35:00|13498|13495|13494|13491|13499|13496|13493|13490|1096
1598946000000|2020-09-01 07:40:00|13495|13492|13494|13491|13495|13492|13493|13490|659
1598946300000|2020-09-01 07:45:00|13493|13490|13488|13485|13493|13490|13488|13485|682
1598946600000|2020-09-01 07:50:00|13489|13486|13485|13482|13489|13486|13483|13480|857
1598946900000|2020-09-01 07:55:00|13487|13484|13480|13477|13487|13484|13479|13476|1721
1598947200000|2020-09-01 08:00:00|13481|13478|13481|13478|13481|13478|13477|13474|1497
1598947500000|2020-09-01 08:05:00|13480|13477|13476|13473|13481|13478|13476|13473|1039
1598947800000|2020-09-01 08:10:00|13477|13474|13477|13473|13480|13477|13475|13472|776
1598948100000|2020-09-01 08:15:00|13478|13474|13480|13477|13481|13478|13477|13473|1464
1598948400000|2020-09-01 08:20:00|13479|13476|13479|13476|13481|13478|13477|13474|1939
1598948700000|2020-09-01 08:25:00|13480|13477|13479|13476|13481|13478|13476|13473|1291
1598949000000|2020-09-01 08:30:00|13480|13477|13479|13476|13481|13478|13478|13475|702
1598949300000|2020-09-01 08:35:00|13478|13475|13472|13469|13481|13478|13470|13467|1621
1598949600000|2020-09-01 08:40:00|13471|13468|13472|13469|13472|13469|13470|13467|1382
1598949900000|2020-09-01 08:45:00|13471|13468|13469|13466|13472|13469|13467|13464|1228
1598950200000|2020-09-01 08:50:00|13470|13467|13471|13468|13472|13469|13469|13466|956
1598950500000|2020-09-01 08:55:00|13472|13469|13471|13468|13473|13470|13471|13468|1245
1598950800000|2020-09-01 09:00:00|13472|13469|13471|13468|13474|13471|13470|13467|1093
1598951100000|2020-09-01 09:05:00|13470|13467|13470|13467|13471|13468|13469|13466|1002
1598951400000|2020-09-01 09:10:00|13469|13466|13469|13466|13471|13468|13468|13465|1396
1598951700000|2020-09-01 09:15:00|13468|13465|13462|13459|13468|13465|13462|13459|1187
1598952000000|2020-09-01 09:20:00|13461|13458|13464|13461|13466|13463|13461|13458|1275
1598952300000|2020-09-01 09:25:00|13465|13462|13466|13463|13468|13465|13464|13461|1019
1598952600000|2020-09-01 09:30:00|13467|13464|13468|13465|13469|13466|13464|13461|1280
1598952900000|2020-09-01 09:35:00|13469|13466|13470|13467|13471|13468|13468|13465|767
1598953200000|2020-09-01 09:40:00|13469|13466|13473|13470|13473|13470|13469|13466|954
1598953500000|2020-09-01 09:45:00|13472|13469|13472|13469|13473|13470|13472|13469|326
1598953800000|2020-09-01 09:50:00|13473|13470|13473|13470|13476|13472|13473|13469|701
1598954100000|2020-09-01 09:55:00|13472|13469|13473|13470|13474|13471|13472|13469|236
1598954400000|2020-09-01 10:00:00|13472|13469|13470|13467|13473|13469|13468|13465|1084
1598954700000|2020-09-01 10:05:00|13469|13466|13472|13469|13473|13470|13468|13465|1021
1598955000000|2020-09-01 10:10:00|13473|13470|13472|13469|13473|13470|13470|13467|1234
1598955300000|2020-09-01 10:15:00|13471|13468|13472|13469|13473|13470|13471|13468|312
1598955600000|2020-09-01 10:20:00|13473|13470|13472|13469|13473|13470|13471|13468|553
1598955900000|2020-09-01 10:25:00|13471|13468|13468|13465|13471|13468|13468|13465|898
1598956200000|2020-09-01 10:30:00|13467|13464|13467|13464|13468|13465|13467|13464|388
1598956500000|2020-09-01 10:35:00|13466|13463|13466|13463|13467|13464|13465|13462|513
1598956800000|2020-09-01 10:40:00|13467|13464|13467|13464|13467|13464|13465|13462|452
1598957100000|2020-09-01 10:45:00|13468|13465|13467|13464|13468|13465|13466|13463|906
1598957400000|2020-09-01 10:50:00|13466|13463|13467|13464|13467|13464|13464|13461|630
1598957700000|2020-09-01 10:55:00|13466|13463|13469|13466|13469|13466|13465|13462|682
1598958000000|2020-09-01 11:00:00|13468|13465|13467|13464|13468|13465|13465|13462|1097
1598958300000|2020-09-01 11:05:00|13468|13465|13467|13464|13468|13465|13467|13464|507
1598958600000|2020-09-01 11:10:00|13466|13463|13466|13463|13468|13465|13465|13462|622
1598958900000|2020-09-01 11:15:00|13465|13462|13468|13465|13468|13465|13465|13462|569
1598959200000|2020-09-01 11:20:00|13467|13464|13469|13466|13469|13466|13466|13463|918
1598959500000|2020-09-01 11:25:00|13468|13465|13470|13467|13470|13467|13468|13465|779
1598959800000|2020-09-01 11:30:00|13471|13468|13472|13469|13472|13469|13469|13466|1006
1598960100000|2020-09-01 11:35:00|13473|13470|13474|13471|13476|13472|13473|13470|1691
1598960400000|2020-09-01 11:40:00|13475|13472|13476|13473|13476|13473|13474|13470|1221
1598960700000|2020-09-01 11:45:00|13477|13474|13477|13474|13479|13476|13476|13473|1233
1598961000000|2020-09-01 11:50:00|13476|13473|13480|13476|13480|13477|13475|13472|878
1598961300000|2020-09-01 11:55:00|13479|13477|13476|13473|13480|13477|13475|13472|507
1598961600000|2020-09-01 12:00:00|13477|13474|13476|13473|13477|13474|13476|13473|276
1598961900000|2020-09-01 12:05:00|13477|13474|13481|13478|13481|13478|13475|13472|1672
1598962200000|2020-09-01 12:10:00|13480|13477|13480|13477|13481|13478|13479|13476|545
1598962500000|2020-09-01 12:15:00|13479|13476|13481|13478|13481|13478|13478|13475|798
1598962800000|2020-09-01 12:20:00|13480|13477|13481|13478|13481|13478|13478|13475|644
1598963100000|2020-09-01 12:25:00|13480|13477|13485|13482|13485|13482|13480|13477|625
1598963400000|2020-09-01 12:30:00|13486|13483|13488|13485|13488|13485|13484|13481|1914
1598963700000|2020-09-01 12:35:00|13489|13486|13488|13485|13489|13486|13487|13484|1244
1598964000000|2020-09-01 12:40:00|13487|13484|13489|13486|13491|13488|13487|13484|1296
1598964300000|2020-09-01 12:45:00|13490|13487|13490|13487|13491|13488|13488|13485|1208
1598964600000|2020-09-01 12:50:00|13489|13486|13489|13486|13491|13488|13488|13485|1028
1598964900000|2020-09-01 12:55:00|13490|13487|13493|13490|13494|13491|13489|13486|1551
1598965200000|2020-09-01 13:00:00|13492|13489|13496|13493|13497|13493|13489|13486|2443
1598965500000|2020-09-01 13:05:00|13495|13492|13495|13492|13496|13493|13494|13490|1487
1598965800000|2020-09-01 13:10:00|13496|13493|13494|13491|13498|13495|13494|13491|867
1598966100000|2020-09-01 13:15:00|13493|13490|13489|13486|13493|13490|13488|13485|1106
1598966400000|2020-09-01 13:20:00|13488|13485|13485|13482|13488|13485|13484|13481|1663
1598966700000|2020-09-01 13:25:00|13484|13481|13483|13480|13485|13482|13483|13480|1119
1598967000000|2020-09-01 13:30:00|13482|13479|13485|13482|13485|13482|13482|13479|1436
1598967300000|2020-09-01 13:35:00|13486|13483|13484|13481|13488|13485|13484|13481|1444
1598967600000|2020-09-01 13:40:00|13485|13482|13489|13486|13489|13486|13485|13482|4167
1598967900000|2020-09-01 13:45:00|13488|13485|13492|13489|13492|13489|13484|13481|2593
1598968200000|2020-09-01 13:50:00|13491|13488|13492|13489|13493|13490|13490|13487|2897
1598968500000|2020-09-01 13:55:00|13491|13488|13491|13488|13492|13489|13490|13487|982
1598968800000|2020-09-01 14:00:00|13490|13487|13481|13478|13490|13487|13476|13473|3551
1598969100000|2020-09-01 14:05:00|13480|13477|13481|13478|13486|13483|13480|13477|1994
1598969400000|2020-09-01 14:10:00|13480|13477|13478|13475|13480|13477|13476|13473|1572
1598969700000|2020-09-01 14:15:00|13479|13476|13474|13471|13479|13476|13474|13471|1144
1598970000000|2020-09-01 14:20:00|13475|13472|13478|13475|13479|13476|13474|13471|1165
1598970300000|2020-09-01 14:25:00|13477|13474|13476|13473|13481|13478|13475|13472|1847
1598970600000|2020-09-01 14:30:00|13477|13474|13487|13484|13487|13484|13476|13473|2525
1598970900000|2020-09-01 14:35:00|13486|13483|13490|13486|13492|13489|13485|13482|1706
1598971200000|2020-09-01 14:40:00|13489|13487|13491|13488|13493|13489|13487|13484|1571
1598971500000|2020-09-01 14:45:00|13490|13487|13497|13494|13498|13495|13489|13486|1221
1598971800000|2020-09-01 14:50:00|13498|13495|13505|13502|13507|13504|13498|13495|3288
1598972100000|2020-09-01 14:55:00|13506|13503|13502|13499|13507|13504|13500|13497|1572
1598972400000|2020-09-01 15:00:00|13503|13500|13506|13503|13507|13504|13501|13498|1478
1598972700000|2020-09-01 15:05:00|13507|13504|13501|13498|13507|13504|13500|13497|3799
1598973000000|2020-09-01 15:10:00|13502|13499|13505|13502|13507|13504|13501|13498|4896
1598973300000|2020-09-01 15:15:00|13506|13503|13507|13504|13510|13507|13506|13503|3670
1598973600000|2020-09-01 15:20:00|13508|13505|13512|13509|13513|13510|13507|13504|1619
1598973900000|2020-09-01 15:25:00|13513|13508|13514|13511|13517|13514|13511|13508|2524
1598974200000|2020-09-01 15:30:00|13515|13512|13516|13513|13518|13515|13512|13509|1566
1598974500000|2020-09-01 15:35:00|13517|13514|13516|13513|13517|13514|13514|13511|1295
1598974800000|2020-09-01 15:40:00|13517|13514|13521|13518|13523|13520|13516|13513|892
1598975100000|2020-09-01 15:45:00|13520|13517|13518|13515|13521|13518|13516|13513|1842
1598975400000|2020-09-01 15:50:00|13519|13516|13519|13516|13519|13516|13517|13514|718
1598975700000|2020-09-01 15:55:00|13520|13517|13523|13520|13524|13521|13520|13517|989
1598976000000|2020-09-01 16:00:00|13522|13519|13520|13517|13523|13520|13519|13516|406
1598976300000|2020-09-01 16:05:00|13521|13518|13522|13519|13522|13519|13520|13517|272
1598976600000|2020-09-01 16:10:00|13523|13520|13522|13519|13526|13522|13522|13519|542
1598976900000|2020-09-01 16:15:00|13523|13520|13523|13520|13524|13521|13522|13519|462
1598977200000|2020-09-01 16:20:00|13524|13519|13521|13518|13524|13521|13520|13517|777
1598977500000|2020-09-01 16:25:00|13522|13519|13520|13517|13522|13519|13520|13517|268
1598977800000|2020-09-01 16:30:00|13519|13516|13519|13516|13520|13517|13518|13515|566
1598978100000|2020-09-01 16:35:00|13520|13517|13520|13517|13521|13517|13519|13516|125
1598978400000|2020-09-01 16:40:00|13521|13518|13520|13517|13522|13519|13519|13516|193
1598978700000|2020-09-01 16:45:00|13519|13516|13517|13514|13519|13516|13517|13514|202
1598979000000|2020-09-01 16:50:00|||||||||519
1598979300000|2020-09-01 16:55:00|13516|13513|13517|13513|13517|13514|13516|13513|492
1599030000000|2020-09-02 07:00:00|13540|13537|13541|13538|13542|13539|13533|13530|1991
1599030300000|2020-09-02 07:05:00|13542|13539|13547|13544|13548|13545|13542|13539|1992
1599030600000|2020-09-02 07:10:00|13548|13545|13547|13543|13551|13548|13546|13543|2337
1599030900000|2020-09-02 07:15:00|13546|13542|13548|13545|13551|13548|13545|13542|1289
1599031200000|2020-09-02 07:20:00|13547|13544|13547|13544|13551|13548|13547|13544|1440
1599031500000|2020-09-02 07:25:00|13548|13545|13555|13552|13555|13552|13546|13543|1715
1599031800000|2020-09-02 07:30:00|13554|13551|13554|13551|13555|13552|13552|13549|1868
1599032100000|2020-09-02 07:35:00|13555|13552|13559|13556|13559|13556|13554|13551|1804
1599032400000|2020-09-02 07:40:00|13558|13555|13551|13548|13559|13556|13551|13548|1962
1599032700000|2020-09-02 07:45:00|13552|13549|13554|13551|13555|13552|13551|13548|1004
1599033000000|2020-09-02 07:50:00|13553|13550|13556|13553|13556|13553|13553|13550|1330
1599033300000|2020-09-02 07:55:00|13557|13554|13556|13552|13559|13556|13555|13552|1008
1599033600000|2020-09-02 08:00:00|13555|13551|13554|13551|13556|13553|13553|13550|838
1599033900000|2020-09-02 08:05:00|13553|13550|13550|13547|13554|13551|13548|13545|994
1599034200000|2020-09-02 08:10:00|13549|13546|13550|13547|13551|13548|13548|13545|1191
1599034500000|2020-09-02 08:15:00|13551|13548|13550|13547|13552|13549|13549|13546|715
1599034800000|2020-09-02 08:20:00|13549|13546|13551|13548|13551|13548|13548|13545|681
1599035100000|2020-09-02 08:25:00|13552|13549|13554|13551|13555|13551|13551|13548|1088
1599035400000|2020-09-02 08:30:00|13553|13550|13556|13553|13556|13553|13553|13550|650
1599035700000|2020-09-02 08:35:00|13557|13552|13554|13551|13559|13556|13554|13551|1138
1599036000000|2020-09-02 08:40:00|13555|13550|13554|13551|13557|13554|13553|13550|1875
1599036300000|2020-09-02 08:45:00|13555|13552|13552|13549|13555|13552|13550|13547|1808
1599036600000|2020-09-02 08:50:00|13553|13550|13552|13549|13553|13550|13551|13548|1285
1599036900000|2020-09-02 08:55:00|13553|13550|13547|13544|13553|13550|13547|13544|2808
1599037200000|2020-09-02 09:00:00|13548|13545|13549|13546|13551|13548|13547|13544|1794
1599037500000|2020-09-02 09:05:00|13550|13547|13551|13548|13552|13549|13549|13546|2551
1599037800000|2020-09-02 09:10:00|13552|13549|13555|13552|13556|13553|13552|13549|925
1599038100000|2020-09-02 09:15:00|13554|13551|13556|13553|13557|13554|13553|13550|1175
1599038400000|2020-09-02 09:20:00|13557|13552|13557|13554|13558|13555|13556|13552|910
1599038700000|2020-09-02 09:25:00|13558|13555|13558|13555|13558|13555|13555|13552|1185
1599039000000|2020-09-02 09:30:00|13559|13556|13559|13556|13561|13557|13558|13555|956
1599039300000|2020-09-02 09:35:00|13560|13557|13562|13559|13563|13560|13559|13556|1411
1599039600000|2020-09-02 09:40:00|13563|13560|13560|13557|13563|13560|13559|13556|1060
1599039900000|2020-09-02 09:45:00|13559|13556|13555|13552|13560|13557|13553|13550|1459
1599040200000|2020-09-02 09:50:00|13556|13553|13554|13550|13558|13554|13552|13549|1320
1599040500000|2020-09-02 09:55:00|13553|13551|13554|13551|13554|13551|13551|13548|1275
1599040800000|2020-09-02 10:00:00|13555|13552|13553|13550|13555|13552|13553|13550|641
1599041100000|2020-09-02 10:05:00|13554|13551|13551|13548|13554|13551|13550|13547|1077
1599041400000|2020-09-02 10:10:00|13552|13549|13552|13549|13554|13551|13551|13548|1656
1599041700000|2020-09-02 10:15:00|13553|13550|13554|13551|13555|13552|13552|13549|750
1599042000000|2020-09-02 10:20:00|13553|13550|13554|13551|13555|13552|13553|13550|777
1599042300000|2020-09-02 10:25:00|13553|13550|13553|13550|13555|13552|13553|13550|315
1599042600000|2020-09-02 10:30:00|13554|13551|13551|13548|13554|13551|13551|13548|748
1599042900000|2020-09-02 10:35:00|13552|13549|13550|13547|13553|13550|13550|13547|512
1599043200000|2020-09-02 10:40:00|13549|13546|13550|13547|13551|13548|13549|13546|713
1599043500000|2020-09-02 10:45:00|13551|13548|13549|13546|13551|13548|13548|13545|523
1599043800000|2020-09-02 10:50:00|13548|13545|13548|13545|13550|13547|13547|13544|502
1599044100000|2020-09-02 10:55:00|13549|13546|13552|13549|13552|13549|13548|13545|852
1599044400000|2020-09-02 11:00:00|13551|13548|13552|13549|13553|13550|13551|13548|671
1599044700000|2020-09-02 11:05:00|13551|13548|13554|13551|13555|13552|13551|13548|898
1599045000000|2020-09-02 11:10:00|13553|13550|13556|13553|13556|13553|13553|13550|871
1599045300000|2020-09-02 11:15:00|13555|13552|13556|13553|13557|13554|13555|13552|560
1599045600000|2020-09-02 11:20:00|13557|13554|13559|13556|13559|13556|13556|13553|397
1599045900000|2020-09-02 11:25:00|13558|13555|13560|13557|13561|13558|13558|13555|767
1599046200000|2020-09-02 11:30:00|13559|13556|13558|13555|13559|13556|13556|13553|686
1599046500000|2020-09-02 11:35:00|13559|13556|13561|13558|13561|13558|13558|13555|978
1599046800000|2020-09-02 11:40:00|13560|13557|13569|13566|13569|13566|13559|13556|2306
1599047100000|2020-09-02 11:45:00|13568|13565|13572|13569|13573|13570|13567|13564|2147
1599047400000|2020-09-02 11:50:00|13571|13568|13571|13568|13572|13569|13570|13567|1058
1599047700000|2020-09-02 11:55:00|13570|13567|13568|13565|13571|13568|13568|13565|845
1599048000000|2020-09-02 12:00:00|13569|13566|13569|13566|13570|13567|13567|13564|1803
1599048300000|2020-09-02 12:05:00|13570|13567|13575|13572|13576|13573|13569|13566|2134
1599048600000|2020-09-02 12:10:00|13576|13573|13575|13572|13578|13575|13574|13571|2443
1599048900000|2020-09-02 12:15:00|13578|13575|13574|13571|13581|13578|13574|13571|2808
1599049200000|2020-09-02 12:20:00|13573|13570|13574|13571|13575|13572|13571|13568|1330
1599049500000|2020-09-02 12:25:00|13575|13572|13570|13567|13575|13572|13569|13566|1850
1599049800000|2020-09-02 12:30:00|13571|13568|13570|13567|13573|13570|13568|13565|1108
1599050100000|2020-09-02 12:35:00|13569|13566|13571|13568|13571|13568|13568|13565|921
1599050400000|2020-09-02 12:40:00|13570|13567|13572|13569|13574|13571|13569|13566|568
1599050700000|2020-09-02 12:45:00|13571|13568|13574|13571|13574|13571|13569|13566|801
1599051000000|2020-09-02 12:50:00|13575|13572|13572|13569|13575|13572|13572|13569|1520
1599051300000|2020-09-02 12:55:00|13571|13568|13573|13570|13574|13571|13571|13568|1193
1599051600000|2020-09-02 13:00:00|13572|13569|13567|13564|13572|13569|13567|13564|1294
1599051900000|2020-09-02 13:05:00|13568|13565|13562|13559|13569|13566|13561|13558|2332
1599052200000|2020-09-02 13:10:00|13563|13560|13562|13559|13563|13560|13560|13557|1074
1599052500000|2020-09-02 13:15:00|13563|13560|13560|13557|13563|13560|13559|13556|1458
1599052800000|2020-09-02 13:20:00|13559|13556|13561|13557|13561|13558|13557|13554|1419
1599053100000|2020-09-02 13:25:00|13560|13558|13564|13561|13564|13561|13560|13558|1148
1599053400000|2020-09-02 13:30:00|13565|13562|13568|13565|13569|13566|13564|13561|1044
1599053700000|2020-09-02 13:35:00|13569|13566|13565|13562|13569|13566|13564|13561|1284
1599054000000|2020-09-02 13:40:00|13566|13563|13567|13564|13568|13565|13564|13560|3422
1599054300000|2020-09-02 13:45:00|13568|13565|13567|13564|13569|13566|13563|13560|4219
1599054600000|2020-09-02 13:50:00|13566|13563|13569|13566|13569|13566|13565|13562|2266
1599054900000|2020-09-02 13:55:00|13568|13565|13581|13578|13582|13579|13567|13564|3401
1599055200000|2020-09-02 14:00:00|13580|13577|13582|13578|13586|13583|13579|13576|1866
1599055500000|2020-09-02 14:05:00|13581|13579|13587|13584|13587|13584|13580|13577|1905
1599055800000|2020-09-02 14:10:00|13586|13583|13588|13585|13588|13585|13586|13583|1357
1599056100000|2020-09-02 14:15:00|13587|13584|13585|13582|13587|13584|13583|13580|1754
1599056400000|2020-09-02 14:20:00|13586|13583|13589|13586|13589|13586|13585|13582|1830
1599056700000|2020-09-02 14:25:00|13590|13587|13588|13585|13590|13587|13587|13584|2967
1599057000000|2020-09-02 14:30:00|13587|13584|13583|13580|13589|13586|13582|13579|2612
1599057300000|2020-09-02 14:35:00|13584|13581|13586|13583|13589|13586|13584|13581|1343
1599057600000|2020-09-02 14:40:00|13587|13584|13590|13587|13590|13587|13585|13582|2229
1599057900000|2020-09-02 14:45:00|13591|13588|13592|13589|13595|13592|13591|13588|2163
1599058200000|2020-09-02 14:50:00|13591|13588|13592|13589|13593|13590|13590|13587|1217
1599058500000|2020-09-02 14:55:00|13593|13590|13597|13594|13597|13594|13592|13589|1562
1599058800000|2020-09-02 15:00:00|13596|13593|13593|13590|13596|13593|13592|13589|2958
1599059100000|2020-09-02 15:05:00|13594|13591|13594|13591|13596|13593|13593|13590|1328
1599059400000|2020-09-02 15:10:00|13595|13592|13589|13586|13596|13593|13588|13585|6159
1599059700000|2020-09-02 15:15:00|13590|13587|13597|13594|13597|13594|13589|13586|5099
1599060000000|2020-09-02 15:20:00|13596|13593|13599|13596|13600|13597|13596|13593|1405
1599060300000|2020-09-02 15:25:00|13598|13595|13599|13596|13599|13596|13596|13593|1341
1599060600000|2020-09-02 15:30:00|13598|13595|13600|13597|13601|13598|13598|13595|1245
1599060900000|2020-09-02 15:35:00|13599|13596|13602|13599|13603|13600|13598|13595|931
1599061200000|2020-09-02 15:40:00|13603|13600|13602|13599|13603|13600|13601|13598|1320
1599061500000|2020-09-02 15:45:00|13603|13600|13601|13598|13603|13600|13601|13598|1286
1599061800000|2020-09-02 15:50:00|13600|13597|13602|13599|13602|13599|13600|13597|780
1599062100000|2020-09-02 15:55:00|13601|13598|13598|13595|13602|13599|13598|13595|707
1599062400000|2020-09-02 16:00:00|13599|13596|13598|13595|13600|13596|13597|13594|1589
1599062700000|2020-09-02 16:05:00|13597|13594|13598|13595|13598|13595|13596|13593|494
1599063000000|2020-09-02 16:10:00|13597|13594|13595|13592|13597|13594|13594|13591|276
1599063300000|2020-09-02 16:15:00|13594|13591|13595|13592|13598|13595|13594|13591|584
1599063600000|2020-09-02 16:20:00|13596|13593|13598|13595|13599|13596|13595|13592|457
1599063900000|2020-09-02 16:25:00|13599|13596|13596|13593|13599|13596|13596|13593|472
1599064200000|2020-09-02 16:30:00|13597|13594|13595|13592|13597|13594|13595|13592|306
1599064500000|2020-09-02 16:35:00|13596|13593|13593|13590|13596|13593|13593|13590|291
1599064800000|2020-09-02 16:40:00|13592|13589|13590|13587|13593|13590|13590|13587|213
1599065100000|2020-09-02 16:45:00|13591|13588|13590|13587|13592|13588|13590|13587|160
1599065400000|2020-09-02 16:50:00|13591|13588|13591|13587|13591|13588|13590|13587|256
1599065700000|2020-09-02 16:55:00|13590|13588|13592|13589|13592|13589|13590|13588|192
1599116400000|2020-09-03 07:00:00|13591|13587|13597|13594|13597|13594|13589|13586|2744
1599116700000|2020-09-03 07:05:00|13598|13595|13601|13598|13601|13598|13598|13595|2189
1599117000000|2020-09-03 07:10:00|13600|13597|13605|13602|13608|13605|13600|13597|2582
1599117300000|2020-09-03 07:15:00|13604|13601|13608|13605|13608|13605|13602|13599|1420
1599117600000|2020-09-03 07:20:00|13609|13604|13605|13601|13612|13609|13604|13601|2622
1599117900000|2020-09-03 07:25:00|13604|13602|13606|13603|13608|13605|13604|13601|851
1599118200000|2020-09-03 07:30:00|13607|13604|13602|13599|13607|13604|13600|13597|1022
1599118500000|2020-09-03 07:35:00|13601|13598|13599|13596|13602|13599|13598|13595|1156
1599118800000|2020-09-03 07:40:00|13600|13597|13598|13595|13600|13597|13596|13592|564
1599119100000|2020-09-03 07:45:00|13597|13594|13595|13592|13598|13595|13595|13592|618
1599119400000|2020-09-03 07:50:00|13594|13591|13592|13589|13595|13592|13590|13587|779
1599119700000|2020-09-03 07:55:00|13591|13588|13588|13585|13591|13588|13586|13583|909
1599120000000|2020-09-03 08:00:00|13589|13586|13584|13581|13589|13586|13582|13579|1394
1599120300000|2020-09-03 08:05:00|13585|13582|13589|13586|13589|13586|13585|13582|1199
1599120600000|2020-09-03 08:10:00|13588|13585|13587|13584|13588|13585|13585|13582|893
1599120900000|2020-09-03 08:15:00|13588|13585|13586|13583|13589|13586|13586|13583|676
1599121200000|2020-09-03 08:20:00|13587|13584|13582|13579|13588|13585|13581|13578|1538
1599121500000|2020-09-03 08:25:00|13583|13580|13587|13584|13587|13584|13582|13580|666
1599121800000|2020-09-03 08:30:00|13588|13585|13587|13584|13588|13585|13584|13580|886
1599122100000|2020-09-03 08:35:00|13586|13583|13589|13586|13589|13586|13584|13581|667
1599122400000|2020-09-03 08:40:00|13588|13585|13587|13584|13589|13586|13587|13584|573
1599122700000|2020-09-03 08:45:00|13588|13585|13584|13581|13590|13587|13584|13581|1259
1599123000000|2020-09-03 08:50:00|13585|13582|13578|13575|13585|13582|13578|13575|2129
1599123300000|2020-09-03 08:55:00|13577|13574|13578|13575|13581|13578|13577|13574|2321
1599123600000|2020-09-03 09:00:00|13579|13576|13574|13571|13579|13576|13573|13570|2528
1599123900000|2020-09-03 09:05:00|13575|13572|13574|13571|13576|13573|13573|13570|1940
1599124200000|2020-09-03 09:10:00|13575|13570|13577|13574|13578|13575|13574|13570|1151
1599124500000|2020-09-03 09:15:00|13576|13573|13576|13573|13577|13574|13575|13572|831
1599124800000|2020-09-03 09:20:00|13575|13572|13578|13575|13578|13575|13575|13572|1040
1599125100000|2020-09-03 09:25:00|13577|13574|13577|13574|13577|13574|13576|13573|436
1599125400000|2020-09-03 09:30:00|13576|13573|13577|13574|13578|13575|13576|13573|1163
1599125700000|2020-09-03 09:35:00|13578|13575|13580|13577|13582|13579|13578|13575|1131
1599126000000|2020-09-03 09:40:00|13581|13578|13581|13578|13583|13580|13580|13577|1177
1599126300000|2020-09-03 09:45:00|13582|13579|13586|13583|13587|13584|13581|13578|1338
1599126600000|2020-09-03 09:50:00|13587|13584|13589|13586|13589|13586|13585|13582|1567
1599126900000|2020-09-03 09:55:00|13588|13585|13590|13587|13592|13589|13588|13585|1437
1599127200000|2020-09-03 10:00:00|13591|13588|13590|13587|13592|13589|13589|13586|680
1599127500000|2020-09-03 10:05:00|13591|13588|13587|13584|13592|13589|13587|13584|765
1599127800000|2020-09-03 10:10:00|13586|13583|13591|13588|13591|13588|13586|13583|496
1599128100000|2020-09-03 10:15:00|13590|13587|13587|13584|13591|13588|13587|13584|1570
1599128400000|2020-09-03 10:20:00|13586|13583|13585|13582|13587|13584|13584|13581|1415
1599128700000|2020-09-03 10:25:00|13584|13581|13583|13580|13585|13582|13581|13578|4749
1599129000000|2020-09-03 10:30:00|13584|13581|13580|13577|13588|13585|13580|13577|3533
1599129300000|2020-09-03 10:35:00|13581|13578|13586|13583|13586|13583|13581|13578|1943
1599129600000|2020-09-03 10:40:00|13585|13582|13588|13585|13589|13586|13585|13582|2127
1599129900000|2020-09-03 10:45:00|13589|13586|13584|13581|13590|13587|13583|13580|1080
1599130200000|2020-09-03 10:50:00|13583|13580|13583|13580|13585|13582|13582|13579|704
1599130500000|2020-09-03 10:55:00|13584|13579|13584|13581|13584|13581|13582|13579|580
1599130800000|2020-09-03 11:00:00|13583|13580|13582|13579|13583|13580|13581|13578|437
1599131100000|2020-09-03 11:05:00|13583|13580|13584|13581|13585|13582|13582|13579|827
1599131400000|2020-09-03 11:10:00|13583|13580|13586|13583|13586|13583|13583|13580|333
1599131700000|2020-09-03 11:15:00|13587|13584|13584|13581|13588|13585|13584|13581|531
1599132000000|2020-09-03 11:20:00|13583|13580|13584|13581|13584|13581|13583|13579|706
1599132300000|2020-09-03 11:25:00|13583|13580|13584|13581|13584|13581|13583|13579|344
1599132600000|2020-09-03 11:30:00|13585|13582|13585|13582|13585|13582|13583|13580|847
1599132900000|2020-09-03 11:35:00|13586|13583|13587|13584|13589|13586|13586|13583|1163
1599133200000|2020-09-03 11:40:00|13586|13583|13588|13585|13588|13585|13586|13583|487
1599133500000|2020-09-03 11:45:00|13587|13584|13587|13584|13589|13586|13586|13583|1048
1599133800000|2020-09-03 11:50:00|13588|13585|13587|13584|13589|13586|13585|13582|773
1599134100000|2020-09-03 11:55:00|13586|13583|13585|13582|13587|13584|13585|13582|556
1599134400000|2020-09-03 12:00:00|13586|13583|13584|13581|13586|13583|13583|13580|739
1599134700000|2020-09-03 12:05:00|13583|13580|13584|13581|13585|13582|13582|13579|1177
1599135000000|2020-09-03 12:10:00|13583|13580|13585|13582|13586|13583|13583|13580|432
1599135300000|2020-09-03 12:15:00|13586|13583|13586|13583|13588|13585|13585|13582|631
1599135600000|2020-09-03 12:20:00|13587|13584|13587|13584|13588|13585|13586|13583|421
1599135900000|2020-09-03 12:25:00|13588|13585|13582|13578|13588|13585|13579|13576|1381
1599136200000|2020-09-03 12:30:00|13581|13579|13576|13573|13582|13579|13575|13572|2273
1599136500000|2020-09-03 12:35:00|13575|13572|13580|13577|13580|13577|13575|13572|1482
1599136800000|2020-09-03 12:40:00|13579|13576|13578|13575|13580|13577|13577|13574|891
1599137100000|2020-09-03 12:45:00|13579|13576|13581|13578|13582|13579|13578|13575|973
1599137400000|2020-09-03 12:50:00|13582|13579|13586|13583|13586|13583|13582|13579|627
1599137700000|2020-09-03 12:55:00|13585|13582|13586|13583|13588|13585|13585|13582|1559
1599138000000|2020-09-03 13:00:00|13585|13582|13588|13585|13589|13586|13585|13582|1058
1599138300000|2020-09-03 13:05:00|13587|13584|13590|13587|13590|13587|13587|13584|822
1599138600000|2020-09-03 13:10:00|13589|13586|13590|13587|13591|13588|13588|13585|875
1599138900000|2020-09-03 13:15:00|13591|13588|13591|13588|13591|13588|13589|13586|1018
1599139200000|2020-09-03 13:20:00|13592|13589|13595|13592|13595|13592|13591|13588|1731
1599139500000|2020-09-03 13:25:00|13594|13591|13594|13591|13595|13592|13592|13589|1342
1599139800000|2020-09-03 13:30:00|13593|13590|13597|13594|13597|13594|13592|13589|1323
1599140100000|2020-09-03 13:35:00|13596|13593|13595|13592|13597|13594|13595|13592|295
1599140400000|2020-09-03 13:40:00|13596|13593|13594|13591|13597|13594|13592|13589|869
1599140700000|2020-09-03 13:45:00|13593|13590|13586|13583|13594|13590|13586|13583|1639
1599141000000|2020-09-03 13:50:00|13585|13582|13592|13589|13594|13591|13584|13581|1730
1599141300000|2020-09-03 13:55:00|13591|13588|13589|13586|13591|13588|13589|13586|933
1599141600000|2020-09-03 14:00:00|13590|13587|13597|13594|13600|13597|13590|13587|1802
1599141900000|2020-09-03 14:05:00|13596|13593|13595|13592|13597|13594|13594|13591|887
1599142200000|2020-09-03 14:10:00|13596|13593|13588|13585|13596|13593|13588|13585|838
1599142500000|2020-09-03 14:15:00|13589|13586|13584|13581|13589|13586|13581|13578|1256
1599142800000|2020-09-03 14:20:00|13583|13580|13593|13590|13594|13591|13583|13580|1351
1599143100000|2020-09-03 14:25:00|13592|13589|13595|13591|13596|13593|13592|13589|1060
1599143400000|2020-09-03 14:30:00|13594|13592|13594|13591|13598|13595|13593|13590|1109
1599143700000|2020-09-03 14:35:00|13595|13592|13600|13597|13602|13599|13595|13591|2253
1599144000000|2020-09-03 14:40:00|13599|13596|13597|13594|13602|13599|13596|13593|2046
1599144300000|2020-09-03 14:45:00|13598|13595|13599|13596|13600|13597|13597|13594|1266
1599144600000|2020-09-03 14:50:00|13598|13595|13596|13593|13599|13596|13596|13593|1424
1599144900000|2020-09-03 14:55:00|13597|13594|13594|13591|13600|13597|13593|13590|1582
1599145200000|2020-09-03 15:00:00|13593|13590|13598|13595|13599|13596|13593|13590|1831
1599145500000|2020-09-03 15:05:00|13597|13594|13601|13598|13602|13599|13596|13593|1824
1599145800000|2020-09-03 15:10:00|13600|13597|13603|13600|13605|13602|13600|13597|4063
1599146100000|2020-09-03 15:15:00|13604|13601|13612|13609|13614|13611|13604|13601|3058
1599146400000|2020-09-03 15:20:00|13611|13608|13602|13599|13613|13610|13601|13598|2081
1599146700000|2020-09-03 15:25:00|13601|13598|13595|13592|13602|13599|13594|13591|1604
1599147000000|2020-09-03 15:30:00|13596|13593|13595|13592|13598|13595|13594|13591|1075
1599147300000|2020-09-03 15:35:00|13594|13591|13596|13593|13601|13598|13594|13591|831
1599147600000|2020-09-03 15:40:00|13595|13592|13593|13590|13596|13593|13591|13588|1502
1599147900000|2020-09-03 15:45:00|13592|13589|13590|13587|13593|13590|13589|13585|945
1599148200000|2020-09-03 15:50:00|13591|13586|13590|13587|13595|13592|13590|13586|629
1599148500000|2020-09-03 15:55:00|13591|13588|13592|13589|13595|13592|13588|13585|673
1599148800000|2020-09-03 16:00:00|13591|13588|13591|13588|13593|13590|13589|13586|338
1599149100000|2020-09-03 16:05:00|13590|13587|13591|13588|13593|13590|13590|13587|796
1599149400000|2020-09-03 16:10:00|13590|13587|13590|13587|13591|13588|13589|13586|544
1599149700000|2020-09-03 16:15:00|13589|13586|13591|13588|13592|13589|13589|13586|449
1599150000000|2020-09-03 16:20:00|13592|13589|13593|13590|13593|13590|13591|13588|158
1599150300000|2020-09-03 16:25:00|13594|13589|13591|13588|13594|13589|13591|13587|407
1599150600000|2020-09-03 16:30:00|13592|13589|13593|13590|13594|13591|13591|13588|435
1599150900000|2020-09-03 16:35:00|13594|13591|13593|13590|13595|13592|13592|13589|781
1599151200000|2020-09-03 16:40:00|13594|13591|13594|13591|13594|13591|13593|13590|397
1599151500000|2020-09-03 16:45:00|13593|13590|13595|13592|13596|13593|13593|13590|440
1599151800000|2020-09-03 16:50:00|13594|13591|13594|13591|13595|13592|13594|13591|385
1599152100000|2020-09-03 16:55:00|13595|13592|13591|13587|13595|13592|13591|13587|329
1599202800000|2020-09-04 07:00:00|13584|13581|13587|13584|13590|13587|13584|13581|1383
1599203100000|2020-09-04 07:05:00|13588|13585|13585|13582|13591|13588|13584|13581|1133
1599203400000|2020-09-04 07:10:00|13584|13581|13586|13583|13587|13584|13581|13577|1313
1599203700000|2020-09-04 07:15:00|13587|13584|13589|13585|13592|13589|13586|13583|1347
1599204000000|2020-09-04 07:20:00|13588|13586|13584|13581|13589|13586|13584|13581|1070
1599204300000|2020-09-04 07:25:00|13583|13580|13581|13578|13584|13581|13581|13577|773
1599204600000|2020-09-04 07:30:00|13580|13577|13578|13575|13581|13578|13577|13574|741
1599204900000|2020-09-04 07:35:00|13579|13576|13577|13574|13580|13577|13576|13573|833
1599205200000|2020-09-04 07:40:00|13576|13573|13573|13570|13577|13574|13573|13570|788
1599205500000|2020-09-04 07:45:00|13574|13571|13573|13570|13575|13572|13572|13569|868
1599205800000|2020-09-04 07:50:00|13572|13569|13570|13567|13573|13570|13570|13567|891
1599206100000|2020-09-04 07:55:00|13571|13568|13571|13568|13571|13568|13568|13565|574
1599206400000|2020-09-04 08:00:00|13572|13569|13569|13566|13572|13569|13569|13566|735
1599206700000|2020-09-04 08:05:00|13570|13567|13573|13570|13574|13571|13569|13566|658
1599207000000|2020-09-04 08:10:00|13574|13571|13573|13570|13575|13572|13573|13570|424
1599207300000|2020-09-04 08:15:00|13574|13571|13570|13566|13574|13571|13568|13565|421
1599207600000|2020-09-04 08:20:00|13569|13567|13568|13565|13571|13568|13568|13565|454
1599207900000|2020-09-04 08:25:00|13569|13566|13569|13566|13569|13566|13567|13564|306
1599208200000|2020-09-04 08:30:00|13570|13567|13569|13566|13572|13569|13569|13566|962
1599208500000|2020-09-04 08:35:00|13570|13567|13571|13568|13571|13568|13569|13566|450
1599208800000|2020-09-04 08:40:00|13570|13567|13570|13567|13571|13568|13569|13566|399
1599209100000|2020-09-04 08:45:00|13569|13566|13572|13569|13572|13569|13569|13566|569
1599209400000|2020-09-04 08:50:00|13571|13568|13572|13569|13574|13571|13571|13568|624
1599209700000|2020-09-04 08:55:00|13571|13568|13573|13570|13574|13571|13571|13568|912
1599210000000|2020-09-04 09:00:00|13574|13571|13574|13571|13575|13572|13574|13571|670
1599210300000|2020-09-04 09:05:00|13575|13572|13575|13572|13575|13572|13574|13571|403
1599210600000|2020-09-04 09:10:00|13574|13571|13575|13572|13576|13573|13574|13571|217
1599210900000|2020-09-04 09:15:00|13576|13573|13576|13573|13577|13574|13575|13572|341
1599211200000|2020-09-04 09:20:00|13575|13572|13577|13574|13577|13574|13575|13572|287
1599211500000|2020-09-04 09:25:00|13576|13573|13575|13572|13577|13574|13574|13571|463
1599211800000|2020-09-04 09:30:00|13576|13573|13582|13579|13582|13579|13575|13572|1208
1599212100000|2020-09-04 09:35:00|13581|13578|13580|13577|13583|13580|13580|13577|1700
1599212400000|2020-09-04 09:40:00|13579|13576|13580|13577|13581|13578|13579|13576|608
1599212700000|2020-09-04 09:45:00|13579|13576|13576|13573|13580|13577|13576|13573|526
1599213000000|2020-09-04 09:50:00|13577|13574|13577|13574|13579|13576|13576|13572|628
1599213300000|2020-09-04 09:55:00|13578|13575|13578|13575|13578|13575|13577|13574|455
1599213600000|2020-09-04 10:00:00|13577|13574|13575|13572|13577|13574|13574|13571|527
1599213900000|2020-09-04 10:05:00|13576|13573|13576|13573|13577|13574|13574|13570|620
1599214200000|2020-09-04 10:10:00|13575|13572|13576|13573|13577|13574|13575|13572|437
1599214500000|2020-09-04 10:15:00|13577|13574|13580|13577|13580|13577|13577|13573|755
1599214800000|2020-09-04 10:20:00|13579|13576|13579|13575|13580|13577|13578|13575|456
1599215100000|2020-09-04 10:25:00|13580|13576|13581|13578|13581|13578|13578|13575|845
1599215400000|2020-09-04 10:30:00|13582|13579|13581|13578|13582|13579|13580|13577|535
1599215700000|2020-09-04 10:35:00|13580|13577|13579|13576|13580|13577|13578|13575|693
1599216000000|2020-09-04 10:40:00|13580|13577|13578|13575|13580|13577|13578|13575|340
1599216300000|2020-09-04 10:45:00|13579|13576|13579|13576|13581|13578|13578|13575|588
1599216600000|2020-09-04 10:50:00|13578|13575|13577|13574|13579|13576|13577|13574|432
1599216900000|2020-09-04 10:55:00|13578|13575|13578|13575|13579|13576|13577|13574|232
1599217200000|2020-09-04 11:00:00|13579|13576|13582|13579|13582|13579|13578|13576|465
1599217500000|2020-09-04 11:05:00|13581|13578|13583|13580|13583|13580|13581|13578|567
1599217800000|2020-09-04 11:10:00|13584|13581|13585|13582|13585|13582|13583|13580|407
1599218100000|2020-09-04 11:15:00|13586|13581|13586|13583|13587|13584|13585|13581|289
1599218400000|2020-09-04 11:20:00|13587|13584|13583|13580|13587|13584|13582|13579|377
1599218700000|2020-09-04 11:25:00|13582|13579|13585|13582|13586|13583|13582|13579|897
1599219000000|2020-09-04 11:30:00|13586|13583|13588|13585|13589|13586|13586|13583|1013
1599219300000|2020-09-04 11:35:00|13589|13586|13588|13585|13589|13586|13587|13584|675
1599219600000|2020-09-04 11:40:00|13589|13586|13588|13585|13591|13588|13588|13585|413
1599219900000|2020-09-04 11:45:00|13587|13584|13588|13585|13589|13586|13587|13584|395
1599220200000|2020-09-04 11:50:00|13589|13586|13588|13585|13589|13586|13587|13584|416
1599220500000|2020-09-04 11:55:00|13587|13584|13586|13583|13588|13585|13585|13582|624
1599220800000|2020-09-04 12:00:00|13585|13582|13582|13579|13586|13582|13581|13578|554
1599221100000|2020-09-04 12:05:00|13583|13580|13581|13578|13583|13580|13579|13576|514
1599221400000|2020-09-04 12:10:00|13582|13579|13582|13579|13582|13579|13580|13577|398
1599221700000|2020-09-04 12:15:00|13581|13578|13580|13577|13582|13579|13579|13576|1031
1599222000000|2020-09-04 12:20:00|13579|13576|13581|13578|13584|13581|13577|13574|694
1599222300000|2020-09-04 12:25:00|13580|13577|13577|13573|13581|13578|13576|13573|912
1599222600000|2020-09-04 12:30:00|13576|13571|13568|13565|13576|13573|13565|13562|2798
1599222900000|2020-09-04 12:35:00|13569|13566|13574|13571|13576|13572|13568|13565|1481
1599223200000|2020-09-04 12:40:00|13573|13570|13567|13564|13574|13571|13566|13563|1333
1599223500000|2020-09-04 12:45:00|13566|13563|13569|13566|13570|13567|13566|13563|848
1599223800000|2020-09-04 12:50:00|13570|13567|13569|13566|13570|13567|13568|13565|932
1599224100000|2020-09-04 12:55:00|13570|13567|13568|13565|13573|13570|13568|13565|898
1599224400000|2020-09-04 13:00:00|13567|13564|13569|13566|13569|13566|13565|13562|719
1599224700000|2020-09-04 13:05:00|13568|13565|13568|13565|13571|13568|13568|13565|421
1599225000000|2020-09-04 13:10:00|13569|13566|13571|13568|13573|13570|13569|13566|551
1599225300000|2020-09-04 13:15:00|13570|13567|13564|13561|13570|13567|13564|13561|1153
1599225600000|2020-09-04 13:20:00|13565|13562|13565|13562|13565|13562|13563|13560|1399
1599225900000|2020-09-04 13:25:00|13566|13563|13570|13567|13571|13568|13565|13562|1919
1599226200000|2020-09-04 13:30:00|13571|13568|13565|13562|13571|13568|13563|13560|1458
1599226500000|2020-09-04 13:35:00|13566|13563|13562|13559|13567|13563|13560|13557|1878
1599226800000|2020-09-04 13:40:00|13563|13560|13559|13556|13563|13560|13558|13555|2416
1599227100000|2020-09-04 13:45:00|13560|13555|13564|13561|13565|13562|13558|13555|2104
1599227400000|2020-09-04 13:50:00|13563|13560|13563|13560|13563|13560|13560|13557|1455
1599227700000|2020-09-04 13:55:00|13562|13559|13564|13561|13565|13562|13562|13559|787
1599228000000|2020-09-04 14:00:00|13563|13560|13556|13553|13564|13561|13556|13553|1351
1599228300000|2020-09-04 14:05:00|13557|13554|13554|13551|13559|13556|13554|13551|872
1599228600000|2020-09-04 14:10:00|13555|13552|13563|13560|13564|13561|13555|13552|1023
1599228900000|2020-09-04 14:15:00|13564|13559|13568|13564|13568|13565|13560|13557|887
1599229200000|2020-09-04 14:20:00|13567|13565|13565|13562|13568|13565|13564|13561|2034
1599229500000|2020-09-04 14:25:00|13564|13561|13568|13565|13569|13566|13564|13561|1205
1599229800000|2020-09-04 14:30:00|13567|13564|13568|13565|13568|13565|13564|13561|1399
1599230100000|2020-09-04 14:35:00|13567|13564|13571|13568|13574|13571|13566|13563|1522
1599230400000|2020-09-04 14:40:00|13570|13567|13576|13573|13576|13573|13568|13565|1395
1599230700000|2020-09-04 14:45:00|13575|13572|13572|13569|13577|13574|13572|13569|1250
1599231000000|2020-09-04 14:50:00|13573|13570|13571|13568|13576|13573|13571|13568|1614
1599231300000|2020-09-04 14:55:00|13570|13567|13568|13565|13571|13568|13564|13561|1897
1599231600000|2020-09-04 15:00:00|13567|13564|13566|13563|13571|13568|13565|13562|884
1599231900000|2020-09-04 15:05:00|13567|13564|13569|13566|13571|13568|13567|13563|1575
1599232200000|2020-09-04 15:10:00|13570|13567|13576|13573|13577|13574|13570|13567|6041
1599232500000|2020-09-04 15:15:00|13577|13574|13576|13573|13580|13577|13576|13573|4915
1599232800000|2020-09-04 15:20:00|13577|13574|13579|13576|13580|13577|13576|13573|2355
1599233100000|2020-09-04 15:25:00|13578|13575|13576|13573|13581|13578|13576|13573|634
1599233400000|2020-09-04 15:30:00|13577|13574|13573|13570|13578|13575|13573|13570|764
1599233700000|2020-09-04 15:35:00|13574|13569|13570|13567|13574|13569|13568|13565|954
1599234000000|2020-09-04 15:40:00|13571|13568|13573|13570|13573|13570|13570|13567|612
1599234300000|2020-09-04 15:45:00|13572|13569|13566|13563|13573|13570|13565|13562|709
1599234600000|2020-09-04 15:50:00|13567|13564|13560|13557|13567|13564|13559|13556|1272
1599234900000|2020-09-04 15:55:00|13559|13556|13562|13559|13565|13561|13559|13556|936
1599235200000|2020-09-04 16:00:00|13561|13558|13559|13556|13562|13559|13555|13552|944
1599235500000|2020-09-04 16:05:00|13558|13555|13561|13558|13562|13559|13557|13554|559
1599235800000|2020-09-04 16:10:00|13560|13557|13558|13555|13560|13557|13558|13555|434
1599236100000|2020-09-04 16:15:00|13557|13554|13555|13552|13557|13554|13555|13552|344
1599236400000|2020-09-04 16:20:00|13556|13553|13555|13552|13558|13555|13554|13551|357
1599236700000|2020-09-04 16:25:00|13556|13551|13554|13550|13556|13553|13552|13549|111
1599237000000|2020-09-04 16:30:00|13553|13551|13558|13555|13559|13555|13553|13550|422
1599237300000|2020-09-04 16:35:00|13557|13554|13555|13552|13558|13555|13554|13551|306
1599237600000|2020-09-04 16:40:00|13554|13551|13550|13547|13554|13551|13550|13546|551
1599237900000|2020-09-04 16:45:00|13549|13546|13552|13549|13552|13549|13549|13546|496
1599238200000|2020-09-04 16:50:00|13551|13548|13556|13553|13556|13553|13551|13548|352
1599238500000|2020-09-04 16:55:00|13555|13552|13559|13549|13559|13553|13553|13549|205
1599462000000|2020-09-07 07:00:00|13544|13541|13534|13531|13544|13541|13533|13530|1572
1599462300000|2020-09-07 07:05:00|13535|13532|13540|13537|13540|13537|13533|13530|1288
1599462600000|2020-09-07 07:10:00|13541|13538|13547|13544|13547|13544|13538|13535|1727
1599462900000|2020-09-07 07:15:00|13546|13543|13547|13543|13550|13547|13545|13542|884
1599463200000|2020-09-07 07:20:00|13546|13544|13543|13540|13550|13547|13543|13540|585
1599463500000|2020-09-07 07:25:00|13544|13541|13549|13546|13549|13546|13543|13540|443
1599463800000|2020-09-07 07:30:00|13548|13545|13549|13546|13550|13547|13543|13540|1139
1599464100000|2020-09-07 07:35:00|13548|13545|13552|13549|13553|13550|13548|13545|837
1599464400000|2020-09-07 07:40:00|13551|13548|13552|13549|13554|13551|13549|13546|634
1599464700000|2020-09-07 07:45:00|13551|13548|13550|13547|13554|13551|13549|13546|252
1599465000000|2020-09-07 07:50:00|13551|13548|13552|13549|13553|13550|13550|13547|341
1599465300000|2020-09-07 07:55:00|13553|13550|13555|13552|13555|13552|13552|13549|460
1599465600000|2020-09-07 08:00:00|13554|13551|13553|13550|13555|13552|13552|13549|356
1599465900000|2020-09-07 08:05:00|13554|13551|13551|13548|13554|13551|13551|13548|257
1599466200000|2020-09-07 08:10:00|13552|13549|13550|13547|13552|13549|13550|13547|232
1599466500000|2020-09-07 08:15:00|13549|13546|13550|13547|13551|13548|13546|13543|363
1599466800000|2020-09-07 08:20:00|13551|13548|13552|13549|13553|13550|13550|13547|568
1599467100000|2020-09-07 08:25:00|13553|13550|13559|13556|13560|13557|13553|13550|509
1599467400000|2020-09-07 08:30:00|13560|13557|13563|13560|13563|13560|13559|13555|543
1599467700000|2020-09-07 08:35:00|13562|13559|13563|13560|13564|13561|13561|13558|510
1599468000000|2020-09-07 08:40:00|13562|13559|13563|13560|13563|13560|13562|13559|825
1599468300000|2020-09-07 08:45:00|13562|13559|13566|13563|13566|13563|13562|13559|962
1599468600000|2020-09-07 08:50:00|13567|13564|13566|13563|13567|13564|13565|13562|508
1599468900000|2020-09-07 08:55:00|13565|13562|13565|13562|13566|13563|13564|13561|721
1599469200000|2020-09-07 09:00:00|13566|13563|13565|13562|13566|13563|13564|13561|325
1599469500000|2020-09-07 09:05:00|13564|13561|13567|13564|13567|13564|13562|13559|772
1599469800000|2020-09-07 09:10:00|13568|13565|13570|13567|13571|13568|13567|13564|608
1599470100000|2020-09-07 09:15:00|13569|13566|13569|13566|13572|13569|13569|13566|482
1599470400000|2020-09-07 09:20:00|13570|13567|13570|13567|13573|13570|13570|13567|342
1599470700000|2020-09-07 09:25:00|13571|13568|13573|13570|13573|13570|13570|13567|391
1599471000000|2020-09-07 09:30:00|13574|13571|13574|13571|13575|13572|13573|13570|542
1599471300000|2020-09-07 09:35:00|13575|13572|13576|13573|13576|13573|13574|13571|663
1599471600000|2020-09-07 09:40:00|13577|13574|13576|13573|13578|13575|13575|13572|587
1599471900000|2020-09-07 09:45:00|13575|13572|13574|13571|13577|13574|13573|13570|953
1599472200000|2020-09-07 09:50:00|13573|13570|13579|13576|13580|13576|13572|13569|878
1599472500000|2020-09-07 09:55:00|13578|13575|13575|13572|13578|13575|13575|13572|1974
1599472800000|2020-09-07 10:00:00|13576|13573|13578|13575|13578|13575|13575|13572|638
1599473100000|2020-09-07 10:05:00|13577|13574|13580|13577|13580|13577|13577|13574|365
1599473400000|2020-09-07 10:10:00|13579|13576|13581|13578|13581|13578|13578|13575|606
1599473700000|2020-09-07 10:15:00|13580|13577|13584|13581|13585|13581|13580|13577|1015
1599474000000|2020-09-07 10:20:00|13583|13580|13582|13579|13584|13581|13582|13579|656
1599474300000|2020-09-07 10:25:00|13583|13580|13580|13577|13584|13580|13580|13577|534
1599474600000|2020-09-07 10:30:00|13579|13576|13580|13577|13584|13580|13579|13576|764
1599474900000|2020-09-07 10:35:00|13581|13578|13581|13578|13582|13579|13580|13577|326
1599475200000|2020-09-07 10:40:00|13582|13579|13580|13577|13582|13579|13580|13577|544
1599475500000|2020-09-07 10:45:00|13579|13576|13577|13574|13579|13576|13576|13573|600
1599475800000|2020-09-07 10:50:00|13576|13573|13578|13575|13578|13575|13576|13573|224
1599476100000|2020-09-07 10:55:00|13577|13574|13579|13576|13580|13576|13577|13574|130
1599476400000|2020-09-07 11:00:00|13580|13577|13581|13578|13581|13578|13580|13577|154
1599476700000|2020-09-07 11:05:00|13580|13577|13581|13578|13581|13578|13580|13577|177
1599477000000|2020-09-07 11:10:00|13582|13579|13581|13578|13584|13581|13581|13578|675
1599477300000|2020-09-07 11:15:00|13582|13579|13585|13582|13585|13582|13581|13578|637
1599477600000|2020-09-07 11:20:00|13584|13581|13583|13580|13585|13582|13583|13580|260
1599477900000|2020-09-07 11:25:00|13584|13581|13578|13575|13584|13581|13578|13575|415
1599478200000|2020-09-07 11:30:00|13579|13574|13577|13574|13579|13576|13577|13573|478
1599478500000|2020-09-07 11:35:00|13576|13573|13577|13574|13577|13574|13575|13572|292
1599478800000|2020-09-07 11:40:00|13576|13573|13576|13573|13577|13574|13575|13572|686
1599479100000|2020-09-07 11:45:00|13575|13572|13573|13570|13576|13573|13573|13570|537
1599479400000|2020-09-07 11:50:00|13574|13571|13574|13571|13575|13572|13573|13570|568
1599479700000|2020-09-07 11:55:00|13575|13572|13575|13572|13576|13573|13574|13571|274
1599480000000|2020-09-07 12:00:00|13574|13571|13573|13570|13576|13573|13573|13570|359
1599480300000|2020-09-07 12:05:00|13574|13571|13575|13572|13576|13573|13573|13570|389
1599480600000|2020-09-07 12:10:00|13576|13573|13575|13572|13576|13573|13574|13571|291
1599480900000|2020-09-07 12:15:00|13576|13573|13580|13577|13580|13577|13576|13572|524
1599481200000|2020-09-07 12:20:00|13579|13576|13580|13577|13580|13577|13579|13576|218
1599481500000|2020-09-07 12:25:00|13581|13578|13580|13577|13581|13578|13579|13576|518
1599481800000|2020-09-07 12:30:00|13581|13576|13581|13578|13581|13578|13579|13576|327
1599482100000|2020-09-07 12:35:00|13580|13577|13581|13578|13582|13579|13580|13577|259
1599482400000|2020-09-07 12:40:00|13580|13577|13580|13577|13581|13578|13579|13576|716
1599482700000|2020-09-07 12:45:00|13579|13576|13580|13577|13580|13577|13578|13575|364
1599483000000|2020-09-07 12:50:00|13581|13578|13583|13580|13583|13580|13581|13578|471
1599483300000|2020-09-07 12:55:00|13582|13579|13582|13579|13583|13579|13580|13577|412
1599483600000|2020-09-07 13:00:00|13583|13580|13580|13577|13583|13580|13580|13577|627
1599483900000|2020-09-07 13:05:00|13579|13576|13579|13576|13580|13577|13578|13575|319
1599484200000|2020-09-07 13:10:00|13580|13577|13580|13577|13581|13578|13579|13576|563
1599484500000|2020-09-07 13:15:00|13581|13578|13582|13579|13582|13579|13581|13578|454
1599484800000|2020-09-07 13:20:00|13583|13580|13584|13581|13585|13582|13583|13580|778
1599485100000|2020-09-07 13:25:00|13585|13582|13583|13580|13586|13583|13583|13580|1080
1599485400000|2020-09-07 13:30:00|13584|13581|13582|13579|13584|13581|13582|13579|958
1599485700000|2020-09-07 13:35:00|13583|13578|13580|13577|13583|13579|13579|13576|959
1599486000000|2020-09-07 13:40:00|13581|13578|13577|13574|13582|13579|13577|13574|1740
1599486300000|2020-09-07 13:45:00|13578|13575|13576|13573|13578|13575|13573|13570|1415
1599486600000|2020-09-07 13:50:00|13577|13574|13578|13575|13579|13576|13577|13574|765
1599486900000|2020-09-07 13:55:00|13577|13574|13577|13574|13577|13574|13576|13573|109
1599487200000|2020-09-07 14:00:00|13578|13575|13582|13579|13583|13579|13577|13574|1112
1599487500000|2020-09-07 14:05:00|13583|13580|13579|13576|13583|13580|13578|13575|321
1599487800000|2020-09-07 14:10:00|13578|13575|13577|13574|13578|13575|13576|13573|472
1599488100000|2020-09-07 14:15:00|13578|13575|13578|13575|13578|13575|13576|13573|330
1599488400000|2020-09-07 14:20:00|13579|13576|13581|13578|13581|13578|13579|13576|672
1599488700000|2020-09-07 14:25:00|13580|13577|13579|13576|13581|13578|13578|13575|369
1599489000000|2020-09-07 14:30:00|13578|13575|13578|13575|13581|13578|13578|13575|592
1599489300000|2020-09-07 14:35:00|13577|13574|13579|13576|13579|13576|13577|13574|426
1599489600000|2020-09-07 14:40:00|13580|13577|13577|13573|13580|13577|13576|13573|435
1599489900000|2020-09-07 14:45:00|13576|13574|13578|13575|13579|13576|13576|13573|447
1599490200000|2020-09-07 14:50:00|13577|13574|13578|13575|13580|13577|13576|13573|490
1599490500000|2020-09-07 14:55:00|13579|13576|13576|13573|13579|13576|13575|13572|525
1599490800000|2020-09-07 15:00:00|13577|13574|13576|13573|13577|13574|13575|13572|421
1599491100000|2020-09-07 15:05:00|13575|13572|13579|13576|13580|13577|13575|13572|394
1599491400000|2020-09-07 15:10:00|13580|13577|13579|13576|13582|13579|13578|13575|1765
1599491700000|2020-09-07 15:15:00|13580|13577|13579|13576|13581|13578|13577|13574|2138
1599492000000|2020-09-07 15:20:00|13580|13577|13578|13575|13580|13577|13576|13573|830
1599492300000|2020-09-07 15:25:00|13579|13576|13577|13574|13581|13578|13577|13574|762
1599492600000|2020-09-07 15:30:00|13578|13575|13579|13576|13579|13576|13577|13574|562
1599492900000|2020-09-07 15:35:00|13578|13575|13578|13575|13579|13576|13577|13574|441
1599493200000|2020-09-07 15:40:00|13579|13576|13579|13576|13580|13577|13578|13575|683
1599493500000|2020-09-07 15:45:00|13580|13577|13580|13577|13581|13578|13579|13576|194
1599493800000|2020-09-07 15:50:00|13579|13576|13579|13576|13580|13577|13578|13575|473
1599494100000|2020-09-07 15:55:00|13578|13575|13579|13576|13579|13576|13578|13575|104
1599494400000|2020-09-07 16:00:00|13580|13577|13580|13577|13580|13577|13580|13577|82
1599494700000|2020-09-07 16:05:00|13579|13576|13579|13576|13580|13577|13579|13576|475
1599495000000|2020-09-07 16:10:00|13578|13575|13579|13576|13579|13576|13578|13575|501
1599495300000|2020-09-07 16:15:00|13580|13577|13578|13575|13580|13577|13578|13575|231
1599495600000|2020-09-07 16:20:00|13577|13574|13577|13574|13578|13574|13577|13574|462
1599495900000|2020-09-07 16:25:00|13578|13575|13577|13574|13578|13575|13577|13574|48
1599496200000|2020-09-07 16:30:00|13578|13575|13578|13575|13578|13575|13578|13574|125
1599496500000|2020-09-07 16:35:00|13579|13574|13579|13575|13579|13576|13578|13574|128
1599496800000|2020-09-07 16:40:00|13580|13576|13580|13577|13580|13577|13579|13575|67
1599497100000|2020-09-07 16:45:00|13579|13576|13579|13576|13579|13577|13578|13575|273
1599497400000|2020-09-07 16:50:00|13580|13575|13580|13577|13580|13577|13580|13575|56
1599497700000|2020-09-07 16:55:00|13581|13578|13583|13580|13583|13580|13581|13577|120
1599548400000|2020-09-08 07:00:00|13586|13583|13588|13585|13591|13588|13583|13580|1782
1599548700000|2020-09-08 07:05:00|13589|13584|13597|13594|13597|13594|13589|13584|1259
1599549000000|2020-09-08 07:10:00|13596|13593|13592|13589|13599|13596|13592|13588|1272
1599549300000|2020-09-08 07:15:00|13591|13588|13594|13591|13595|13592|13590|13587|1526
1599549600000|2020-09-08 07:20:00|13593|13590|13590|13587|13594|13591|13589|13586|1105
1599549900000|2020-09-08 07:25:00|13589|13586|13584|13581|13590|13587|13583|13580|1771
1599550200000|2020-09-08 07:30:00|13585|13582|13583|13580|13587|13584|13583|13580|1184
1599550500000|2020-09-08 07:35:00|13582|13579|13584|13581|13584|13581|13580|13577|1174
1599550800000|2020-09-08 07:40:00|13585|13582|13579|13576|13585|13582|13579|13576|698
1599551100000|2020-09-08 07:45:00|13580|13577|13580|13577|13581|13578|13579|13576|920
1599551400000|2020-09-08 07:50:00|13579|13576|13575|13572|13580|13577|13575|13572|950
1599551700000|2020-09-08 07:55:00|13576|13573|13579|13576|13579|13576|13575|13572|800
1599552000000|2020-09-08 08:00:00|13580|13577|13578|13575|13580|13577|13577|13574|1334
1599552300000|2020-09-08 08:05:00|13579|13576|13576|13573|13579|13576|13576|13573|496
1599552600000|2020-09-08 08:10:00|13577|13574|13577|13574|13578|13575|13576|13573|555
1599552900000|2020-09-08 08:15:00|13578|13575|13582|13579|13583|13580|13577|13574|1167
1599553200000|2020-09-08 08:20:00|13583|13580|13585|13582|13585|13582|13581|13578|1329
1599553500000|2020-09-08 08:25:00|13584|13581|13584|13581|13584|13581|13583|13580|452
1599553800000|2020-09-08 08:30:00|13583|13580|13586|13583|13586|13583|13583|13580|1109
1599554100000|2020-09-08 08:35:00|13587|13584|13591|13588|13591|13588|13586|13583|1351
1599554400000|2020-09-08 08:40:00|13590|13587|13595|13592|13595|13592|13589|13586|1411
1599554700000|2020-09-08 08:45:00|13594|13591|13600|13597|13601|13598|13594|13591|1551
1599555000000|2020-09-08 08:50:00|13601|13598|13605|13602|13605|13602|13600|13597|1145
1599555300000|2020-09-08 08:55:00|13604|13601|13608|13605|13608|13605|13604|13601|804
1599555600000|2020-09-08 09:00:00|13609|13606|13605|13602|13610|13607|13604|13601|1952
1599555900000|2020-09-08 09:05:00|13606|13603|13609|13606|13613|13610|13606|13603|1149
1599556200000|2020-09-08 09:10:00|13608|13605|13610|13606|13610|13607|13606|13603|940
1599556500000|2020-09-08 09:15:00|13611|13607|13610|13607|13612|13609|13605|13602|3367
1599556800000|2020-09-08 09:20:00|13611|13608|13613|13610|13614|13611|13608|13605|952
1599557100000|2020-09-08 09:25:00|13614|13611|13616|13613|13619|13616|13613|13610|2158
1599557400000|2020-09-08 09:30:00|13615|13612|13619|13616|13620|13617|13615|13611|1598
1599557700000|2020-09-08 09:35:00|13620|13617|13615|13612|13620|13617|13615|13612|1487
1599558000000|2020-09-08 09:40:00|13616|13613|13617|13614|13617|13614|13614|13611|741
1599558300000|2020-09-08 09:45:00|13616|13613|13614|13611|13617|13614|13614|13611|699
1599558600000|2020-09-08 09:50:00|13615|13612|13616|13613|13616|13613|13612|13609|1573
1599558900000|2020-09-08 09:55:00|13615|13612|13619|13616|13619|13616|13615|13612|1945
1599559200000|2020-09-08 10:00:00|13620|13617|13618|13615|13620|13617|13617|13614|1386
1599559500000|2020-09-08 10:05:00|13617|13614|13618|13615|13619|13616|13616|13613|672
1599559800000|2020-09-08 10:10:00|13617|13614|13618|13614|13619|13616|13617|13614|1098
1599560100000|2020-09-08 10:15:00|13617|13615|13620|13617|13620|13617|13616|13613|1123
1599560400000|2020-09-08 10:20:00|13619|13616|13620|13617|13620|13617|13618|13615|532
1599560700000|2020-09-08 10:25:00|13621|13618|13622|13619|13622|13619|13620|13617|2275
1599561000000|2020-09-08 10:30:00|13621|13618|13622|13619|13622|13619|13620|13617|1675
1599561300000|2020-09-08 10:35:00|13623|13620|13625|13622|13625|13622|13623|13620|642
1599561600000|2020-09-08 10:40:00|13624|13621|13623|13620|13625|13622|13622|13619|440
1599561900000|2020-09-08 10:45:00|13622|13619|13622|13619|13624|13621|13621|13618|1365
1599562200000|2020-09-08 10:50:00|13623|13620|13618|13615|13623|13620|13618|13615|2299
1599562500000|2020-09-08 10:55:00|13619|13616|13620|13617|13621|13618|13618|13615|927
1599562800000|2020-09-08 11:00:00|13621|13618|13620|13617|13623|13620|13620|13617|1401
1599563100000|2020-09-08 11:05:00|13621|13618|13624|13620|13625|13622|13621|13618|2046
1599563400000|2020-09-08 11:10:00|13623|13621|13624|13621|13624|13621|13623|13620|811
1599563700000|2020-09-08 11:15:00|13625|13622|13623|13620|13625|13622|13623|13620|1548
1599564000000|2020-09-08 11:20:00|13624|13621|13623|13620|13625|13622|13623|13620|1132
1599564300000|2020-09-08 11:25:00|13624|13621|13624|13621|13624|13621|13622|13619|725
1599564600000|2020-09-08 11:30:00|13625|13622|13630|13627|13632|13629|13625|13622|2955
1599564900000|2020-09-08 11:35:00|13631|13628|13634|13631|13636|13633|13630|13627|1524
1599565200000|2020-09-08 11:40:00|13635|13632|13637|13634|13638|13635|13633|13630|1510
1599565500000|2020-09-08 11:45:00|13638|13635|13632|13629|13638|13635|13626|13623|7065
1599565800000|2020-09-08 11:50:00|13633|13630|13636|13633|13638|13635|13631|13628|2126
1599566100000|2020-09-08 11:55:00|13637|13634|13637|13634|13640|13637|13635|13632|1646
1599566400000|2020-09-08 12:00:00|13638|13633|13641|13638|13641|13638|13638|13633|1901
1599566700000|2020-09-08 12:05:00|13640|13637|13644|13641|13644|13641|13640|13637|2073
1599567000000|2020-09-08 12:10:00|13645|13642|13643|13640|13648|13645|13643|13640|1778
1599567300000|2020-09-08 12:15:00|13644|13641|13644|13641|13646|13643|13643|13640|1944
1599567600000|2020-09-08 12:20:00|13645|13642|13644|13641|13648|13645|13643|13640|1713
1599567900000|2020-09-08 12:25:00|13645|13642|13647|13644|13647|13644|13645|13642|867
1599568200000|2020-09-08 12:30:00|13646|13643|13645|13642|13647|13644|13643|13640|1230
1599568500000|2020-09-08 12:35:00|13644|13641|13645|13642|13647|13644|13644|13641|1478
1599568800000|2020-09-08 12:40:00|13646|13643|13647|13644|13647|13644|13644|13641|788
1599569100000|2020-09-08 12:45:00|13646|13643|13645|13642|13647|13644|13644|13641|1376
1599569400000|2020-09-08 12:50:00|13646|13643|13649|13646|13650|13647|13645|13642|1231
1599569700000|2020-09-08 12:55:00|13648|13645|13644|13641|13649|13646|13644|13641|1671
1599570000000|2020-09-08 13:00:00|13645|13642|13645|13642|13646|13643|13644|13641|555
1599570300000|2020-09-08 13:05:00|13644|13641|13644|13641|13645|13642|13642|13639|1160
1599570600000|2020-09-08 13:10:00|13643|13640|13642|13639|13645|13642|13642|13639|704
1599570900000|2020-09-08 13:15:00|13641|13638|13644|13641|13644|13641|13641|13638|1081
1599571200000|2020-09-08 13:20:00|13643|13640|13638|13635|13643|13640|13637|13634|1501
1599571500000|2020-09-08 13:25:00|13640|13636|13637|13634|13640|13637|13636|13633|1078
1599571800000|2020-09-08 13:30:00|13638|13635|13642|13639|13643|13640|13635|13632|2053
1599572100000|2020-09-08 13:35:00|13641|13638|13643|13640|13646|13643|13640|13637|2089
1599572400000|2020-09-08 13:40:00|13644|13641|13646|13643|13647|13644|13643|13640|3458
1599572700000|2020-09-08 13:45:00|13648|13645|13650|13647|13650|13647|13644|13641|2504
1599573000000|2020-09-08 13:50:00|13652|13649|13665|13662|13672|13669|13652|13649|7922
1599573300000|2020-09-08 13:55:00|13666|13663|13660|13657|13670|13667|13659|13656|3353
1599573600000|2020-09-08 14:00:00|13659|13656|13662|13659|13667|13664|13659|13656|2698
1599573900000|2020-09-08 14:05:00|13661|13658|13656|13653|13664|13661|13650|13647|4384
1599574200000|2020-09-08 14:10:00|13655|13652|13655|13652|13661|13658|13655|13652|3001
1599574500000|2020-09-08 14:15:00|13654|13651|13655|13652|13655|13652|13654|13651|2529
1599574800000|2020-09-08 14:20:00|13654|13651|13658|13655|13659|13656|13654|13651|2763
1599575100000|2020-09-08 14:25:00|13657|13654|13654|13651|13659|13656|13654|13651|2826
1599575400000|2020-09-08 14:30:00|13653|13650|13648|13645|13653|13650|13644|13641|3088
1599575700000|2020-09-08 14:35:00|13649|13646|13651|13648|13652|13649|13648|13645|2679
1599576000000|2020-09-08 14:40:00|13652|13649|13651|13648|13655|13652|13650|13647|2270
1599576300000|2020-09-08 14:45:00|13652|13649|13658|13655|13660|13657|13651|13648|1774
1599576600000|2020-09-08 14:50:00|13657|13654|13660|13657|13660|13657|13656|13653|828
1599576900000|2020-09-08 14:55:00|13661|13658|13658|13655|13661|13658|13655|13652|1190
1599577200000|2020-09-08 15:00:00|13659|13656|13658|13655|13659|13656|13656|13653|1191
1599577500000|2020-09-08 15:05:00|13659|13656|13656|13653|13660|13657|13656|13653|1018
1599577800000|2020-09-08 15:10:00|13657|13654|13659|13656|13668|13665|13656|13653|5716
1599578100000|2020-09-08 15:15:00|13660|13657|13659|13656|13666|13663|13658|13655|3626
1599578400000|2020-09-08 15:20:00|13658|13655|13657|13654|13659|13656|13655|13652|2398
1599578700000|2020-09-08 15:25:00|13656|13653|13655|13652|13660|13657|13655|13652|954
1599579000000|2020-09-08 15:30:00|13656|13653|13653|13650|13657|13653|13652|13649|1204
1599579300000|2020-09-08 15:35:00|13652|13649|13651|13648|13654|13651|13651|13648|1070
1599579600000|2020-09-08 15:40:00|13652|13649|13652|13649|13655|13652|13651|13648|782
1599579900000|2020-09-08 15:45:00|13653|13650|13653|13650|13654|13651|13651|13648|739
1599580200000|2020-09-08 15:50:00|13654|13651|13653|13650|13655|13652|13651|13648|402
1599580500000|2020-09-08 15:55:00|13652|13649|13650|13647|13654|13651|13649|13646|992
1599580800000|2020-09-08 16:00:00|13649|13646|13651|13648|13652|13649|13649|13646|638
1599581100000|2020-09-08 16:05:00|13650|13647|13652|13648|13653|13650|13650|13647|617
1599581400000|2020-09-08 16:10:00|13651|13647|13652|13649|13652|13649|13650|13647|358
1599581700000|2020-09-08 16:15:00|13651|13648|13651|13648|13652|13649|13650|13647|221
1599582000000|2020-09-08 16:20:00|13652|13649|13649|13646|13652|13649|13649|13646|428
1599582300000|2020-09-08 16:25:00|13650|13647|13648|13645|13650|13647|13648|13645|713
1599582600000|2020-09-08 16:30:00|13649|13646|13648|13645|13649|13646|13648|13645|611
1599582900000|2020-09-08 16:35:00|||||||||141
1599583200000|2020-09-08 16:40:00|13649|13646|13649|13646|13650|13647|13649|13646|424
1599583500000|2020-09-08 16:45:00|13650|13647|13648|13645|13650|13647|13648|13645|381
1599583800000|2020-09-08 16:50:00|13649|13646|13648|13645|13650|13647|13648|13645|503
1599584100000|2020-09-08 16:55:00|13649|13646|13651|13648|13651|13648|13649|13646|366
1599634800000|2020-09-09 07:00:00|13672|13669|13670|13667|13680|13677|13669|13666|3632
1599635100000|2020-09-09 07:05:00|13671|13668|13673|13670|13673|13670|13667|13664|1785
1599635400000|2020-09-09 07:10:00|13672|13669|13664|13661|13673|13670|13663|13660|1395
1599635700000|2020-09-09 07:15:00|13663|13660|13663|13660|13664|13661|13661|13658|1148
1599636000000|2020-09-09 07:20:00|13662|13659|13657|13654|13663|13660|13656|13653|2325
1599636300000|2020-09-09 07:25:00|13658|13655|13660|13657|13661|13658|13656|13653|1472
1599636600000|2020-09-09 07:30:00|13659|13656|13661|13658|13663|13660|13659|13656|1771
1599636900000|2020-09-09 07:35:00|13662|13659|13662|13659|13663|13660|13661|13658|314
1599637200000|2020-09-09 07:40:00|13661|13658|13655|13652|13662|13658|13655|13652|971
1599637500000|2020-09-09 07:45:00|13656|13653|13653|13650|13656|13653|13653|13650|1139
1599637800000|2020-09-09 07:50:00|13652|13649|13653|13650|13653|13650|13651|13648|447
1599638100000|2020-09-09 07:55:00|13652|13649|13652|13648|13655|13652|13651|13648|816
1599638400000|2020-09-09 08:00:00|13651|13649|13648|13645|13651|13649|13648|13645|911
1599638700000|2020-09-09 08:05:00|13647|13644|13647|13644|13650|13647|13647|13644|1092
1599639000000|2020-09-09 08:10:00|13648|13645|13649|13646|13650|13647|13647|13644|1114
1599639300000|2020-09-09 08:15:00|13648|13645|13650|13647|13651|13648|13648|13645|703
1599639600000|2020-09-09 08:20:00|13649|13646|13650|13647|13650|13647|13647|13644|761
1599639900000|2020-09-09 08:25:00|13649|13646|13649|13646|13651|13648|13649|13646|1131
1599640200000|2020-09-09 08:30:00|13648|13645|13650|13647|13651|13648|13647|13644|616
1599640500000|2020-09-09 08:35:00|13649|13646|13650|13647|13651|13648|13649|13646|642
1599640800000|2020-09-09 08:40:00|13651|13648|13652|13649|13652|13649|13649|13646|1036
1599641100000|2020-09-09 08:45:00|13651|13648|13650|13647|13652|13649|13650|13647|587
1599641400000|2020-09-09 08:50:00|13649|13646|13653|13650|13653|13650|13649|13646|911
1599641700000|2020-09-09 08:55:00|13654|13651|13659|13655|13659|13656|13654|13651|705
1599642000000|2020-09-09 09:00:00|13658|13656|13660|13657|13661|13658|13658|13655|764
1599642300000|2020-09-09 09:05:00|13659|13656|13658|13655|13661|13658|13658|13655|707
1599642600000|2020-09-09 09:10:00|13659|13656|13657|13654|13659|13656|13656|13653|858
1599642900000|2020-09-09 09:15:00|13656|13653|13654|13651|13657|13654|13654|13651|618
1599643200000|2020-09-09 09:20:00|13655|13652|13654|13651|13655|13652|13653|13650|432
1599643500000|2020-09-09 09:25:00|13655|13652|13649|13646|13655|13652|13649|13646|1060
1599643800000|2020-09-09 09:30:00|13650|13647|13648|13645|13651|13648|13648|13645|1053
1599644100000|2020-09-09 09:35:00|13649|13646|13646|13643|13649|13646|13646|13643|785
1599644400000|2020-09-09 09:40:00|13645|13642|13642|13639|13646|13643|13642|13639|991
1599644700000|2020-09-09 09:45:00|13641|13638|13637|13634|13641|13638|13637|13634|2349
1599645000000|2020-09-09 09:50:00|13638|13635|13639|13636|13641|13638|13636|13633|895
1599645300000|2020-09-09 09:55:00|13638|13635|13639|13636|13640|13637|13638|13635|934
1599645600000|2020-09-09 10:00:00|13640|13637|13638|13635|13641|13638|13636|13633|1364
1599645900000|2020-09-09 10:05:00|13637|13634|13637|13634|13637|13634|13636|13633|1156
1599646200000|2020-09-09 10:10:00|13636|13633|13637|13634|13637|13634|13635|13632|687
1599646500000|2020-09-09 10:15:00|13638|13635|13638|13635|13638|13635|13637|13634|401
1599646800000|2020-09-09 10:20:00|13637|13634|13638|13635|13638|13635|13637|13634|534
1599647100000|2020-09-09 10:25:00|13637|13634|13635|13632|13637|13634|13634|13631|1089
1599647400000|2020-09-09 10:30:00|13636|13633|13638|13635|13638|13635|13635|13632|638
1599647700000|2020-09-09 10:35:00|13639|13636|13638|13635|13640|13637|13637|13634|722
1599648000000|2020-09-09 10:40:00|13639|13636|13639|13636|13641|13638|13638|13635|1032
1599648300000|2020-09-09 10:45:00|13638|13635|13642|13639|13642|13639|13638|13635|653
1599648600000|2020-09-09 10:50:00|13643|13640|13646|13643|13647|13644|13643|13640|937
1599648900000|2020-09-09 10:55:00|13645|13642|13648|13645|13649|13646|13645|13642|791
1599649200000|2020-09-09 11:00:00|13647|13644|13646|13643|13648|13645|13645|13642|1357
1599649500000|2020-09-09 11:05:00|13647|13644|13648|13645|13648|13645|13645|13642|357
1599649800000|2020-09-09 11:10:00|13647|13644|13649|13646|13649|13646|13647|13644|302
1599650100000|2020-09-09 11:15:00|13650|13647|13647|13644|13650|13647|13647|13644|532
1599650400000|2020-09-09 11:20:00|13646|13643|13644|13641|13647|13644|13644|13641|647
1599650700000|2020-09-09 11:25:00|13643|13640|13644|13641|13645|13642|13642|13639|594
1599651000000|2020-09-09 11:30:00|13645|13642|13646|13643|13647|13644|13644|13641|665
1599651300000|2020-09-09 11:35:00|13645|13642|13641|13638|13646|13643|13641|13638|682
1599651600000|2020-09-09 11:40:00|13642|13639|13640|13636|13642|13639|13638|13635|959
1599651900000|2020-09-09 11:45:00|13639|13635|13637|13634|13639|13635|13637|13634|745
1599652200000|2020-09-09 11:50:00|13636|13633|13632|13629|13636|13633|13630|13627|1308
1599652500000|2020-09-09 11:55:00|13631|13628|13628|13625|13631|13629|13627|13624|1612
1599652800000|2020-09-09 12:00:00|13629|13626|13626|13623|13632|13629|13624|13621|2980
1599653100000|2020-09-09 12:05:00|13625|13622|13629|13626|13629|13626|13624|13621|928
1599653400000|2020-09-09 12:10:00|13630|13627|13628|13625|13630|13627|13624|13621|1845
1599653700000|2020-09-09 12:15:00|13627|13624|13628|13625|13630|13627|13625|13622|1273
1599654000000|2020-09-09 12:20:00|13629|13626|13631|13628|13632|13629|13627|13624|891
1599654300000|2020-09-09 12:25:00|13632|13629|13633|13630|13634|13631|13631|13628|956
1599654600000|2020-09-09 12:30:00|13632|13629|13634|13631|13634|13631|13632|13629|749
1599654900000|2020-09-09 12:35:00|13633|13630|13635|13632|13636|13633|13632|13629|712
1599655200000|2020-09-09 12:40:00|13636|13633|13635|13632|13637|13634|13634|13631|823
1599655500000|2020-09-09 12:45:00|13634|13631|13624|13621|13640|13637|13621|13618|2436
1599655800000|2020-09-09 12:50:00|13625|13620|13630|13627|13633|13630|13622|13619|3064
1599656100000|2020-09-09 12:55:00|13629|13626|13632|13629|13634|13631|13623|13620|1219
1599656400000|2020-09-09 13:00:00|13633|13630|13630|13627|13637|13634|13630|13627|888
1599656700000|2020-09-09 13:05:00|13631|13628|13629|13626|13636|13632|13629|13626|1003
1599657000000|2020-09-09 13:10:00|13630|13627|13628|13625|13630|13627|13627|13624|897
1599657300000|2020-09-09 13:15:00|13627|13624|13625|13622|13629|13626|13623|13620|1703
1599657600000|2020-09-09 13:20:00|13624|13621|13627|13624|13627|13624|13624|13621|1263
1599657900000|2020-09-09 13:25:00|13628|13625|13625|13622|13630|13627|13624|13621|1070
1599658200000|2020-09-09 13:30:00|13626|13623|13626|13623|13630|13627|13625|13622|1604
1599658500000|2020-09-09 13:35:00|13627|13624|13623|13620|13628|13625|13620|13617|1231
1599658800000|2020-09-09 13:40:00|13622|13619|13615|13612|13623|13620|13614|13610|2072
1599659100000|2020-09-09 13:45:00|13614|13611|13609|13606|13619|13616|13608|13604|3974
1599659400000|2020-09-09 13:50:00|13608|13605|13598|13595|13608|13605|13598|13595|4151
1599659700000|2020-09-09 13:55:00|13599|13596|13606|13603|13608|13605|13598|13595|2227
1599660000000|2020-09-09 14:00:00|13607|13604|13615|13612|13615|13612|13606|13603|3370
1599660300000|2020-09-09 14:05:00|13614|13611|13618|13615|13620|13617|13614|13611|1235
1599660600000|2020-09-09 14:10:00|13617|13614|13616|13612|13620|13617|13615|13612|1436
1599660900000|2020-09-09 14:15:00|13615|13613|13613|13610|13619|13615|13613|13610|937
1599661200000|2020-09-09 14:20:00|13614|13611|13605|13602|13614|13611|13603|13600|1276
1599661500000|2020-09-09 14:25:00|13604|13601|13602|13599|13608|13605|13602|13599|1250
1599661800000|2020-09-09 14:30:00|13603|13600|13604|13601|13605|13602|13601|13598|1528
1599662100000|2020-09-09 14:35:00|13603|13600|13601|13598|13605|13602|13600|13597|1042
1599662400000|2020-09-09 14:40:00|13602|13599|13597|13594|13606|13603|13596|13593|1206
1599662700000|2020-09-09 14:45:00|13598|13595|13593|13589|13601|13597|13591|13588|1541
1599663000000|2020-09-09 14:50:00|13592|13590|13592|13589|13595|13592|13590|13587|1705
1599663300000|2020-09-09 14:55:00|13593|13590|13590|13587|13594|13591|13590|13587|2152
1599663600000|2020-09-09 15:00:00|13589|13586|13586|13583|13589|13586|13580|13577|3370
1599663900000|2020-09-09 15:05:00|13587|13584|13588|13585|13588|13585|13584|13581|1763
1599664200000|2020-09-09 15:10:00|13589|13586|13591|13588|13593|13590|13589|13586|4151
1599664500000|2020-09-09 15:15:00|13590|13587|13591|13588|13592|13589|13588|13585|3288
1599664800000|2020-09-09 15:20:00|13592|13589|13590|13587|13596|13593|13590|13587|2769
1599665100000|2020-09-09 15:25:00|13591|13588|13591|13588|13592|13589|13589|13586|1353
1599665400000|2020-09-09 15:30:00|13590|13587|13592|13589|13593|13590|13590|13587|535
1599665700000|2020-09-09 15:35:00|13593|13590|13591|13588|13593|13590|13591|13588|384
1599666000000|2020-09-09 15:40:00|13590|13587|13589|13586|13591|13588|13589|13586|450
1599666300000|2020-09-09 15:45:00|13588|13585|13590|13587|13591|13588|13588|13585|812
1599666600000|2020-09-09 15:50:00|13589|13586|13591|13588|13592|13589|13587|13584|467
1599666900000|2020-09-09 15:55:00|13590|13587|13593|13590|13594|13591|13590|13587|598
1599667200000|2020-09-09 16:00:00|13592|13589|13590|13587|13592|13589|13590|13587|286
1599667500000|2020-09-09 16:05:00|13591|13588|13592|13589|13592|13589|13590|13587|376
1599667800000|2020-09-09 16:10:00|13591|13588|13590|13587|13592|13589|13590|13587|569
1599668100000|2020-09-09 16:15:00|13591|13588|13590|13586|13592|13589|13589|13586|470
1599668400000|2020-09-09 16:20:00|13589|13585|13590|13587|13590|13587|13588|13585|158
1599668700000|2020-09-09 16:25:00|13591|13588|13591|13588|13591|13588|13590|13587|132
1599669000000|2020-09-09 16:30:00|13590|13587|13598|13595|13598|13595|13590|13587|616
1599669300000|2020-09-09 16:35:00|13599|13596|13599|13596|13600|13597|13598|13595|523
1599669600000|2020-09-09 16:40:00|13598|13595|13599|13596|13601|13598|13598|13595|324
1599669900000|2020-09-09 16:45:00|13598|13595|13598|13595|13598|13595|13597|13594|233
1599670200000|2020-09-09 16:50:00|13599|13596|13598|13594|13599|13596|13597|13594|413
1599670500000|2020-09-09 16:55:00|13597|13595|13597|13593|13597|13595|13594|13591|215
1599721200000|2020-09-10 07:00:00|13596|13594|13602|13599|13604|13601|13591|13588|2110
1599721500000|2020-09-10 07:05:00|13603|13600|13605|13602|13607|13604|13601|13598|1217
1599721800000|2020-09-10 07:10:00|13606|13603|13606|13603|13607|13604|13603|13600|1008
1599722100000|2020-09-10 07:15:00|13605|13602|13607|13604|13608|13605|13604|13601|1164
1599722400000|2020-09-10 07:20:00|13608|13605|13606|13603|13608|13605|13604|13601|1032
1599722700000|2020-09-10 07:25:00|13607|13602|13610|13607|13610|13607|13607|13602|795
1599723000000|2020-09-10 07:30:00|13609|13606|13614|13611|13614|13611|13609|13606|1365
1599723300000|2020-09-10 07:35:00|13613|13610|13615|13612|13616|13613|13613|13610|1779
1599723600000|2020-09-10 07:40:00|13614|13611|13617|13614|13618|13615|13614|13611|2452
1599723900000|2020-09-10 07:45:00|13618|13615|13616|13613|13618|13615|13614|13611|1096
1599724200000|2020-09-10 07:50:00|13615|13612|13621|13618|13621|13618|13615|13612|995
1599724500000|2020-09-10 07:55:00|13620|13617|13620|13617|13621|13618|13619|13616|610
1599724800000|2020-09-10 08:00:00|13621|13618|13621|13618|13621|13618|13619|13616|495
1599725100000|2020-09-10 08:05:00|13620|13617|13620|13617|13622|13619|13620|13617|524
1599725400000|2020-09-10 08:10:00|13621|13618|13621|13618|13622|13619|13620|13617|838
1599725700000|2020-09-10 08:15:00|13622|13619|13620|13617|13622|13619|13617|13614|1094
1599726000000|2020-09-10 08:20:00|13619|13616|13621|13618|13622|13619|13619|13616|711
1599726300000|2020-09-10 08:25:00|13622|13619|13616|13613|13622|13619|13616|13613|731
1599726600000|2020-09-10 08:30:00|13615|13612|13615|13612|13617|13614|13614|13611|1176
1599726900000|2020-09-10 08:35:00|13614|13611|13614|13611|13615|13612|13613|13610|981
1599727200000|2020-09-10 08:40:00|13615|13612|13614|13611|13616|13613|13614|13611|462
1599727500000|2020-09-10 08:45:00|13613|13610|13611|13608|13614|13611|13611|13608|664
1599727800000|2020-09-10 08:50:00|13612|13609|13607|13604|13612|13609|13607|13604|1010
1599728100000|2020-09-10 08:55:00|13608|13605|13607|13603|13609|13606|13606|13603|1110
1599728400000|2020-09-10 09:00:00|13608|13604|13602|13599|13609|13606|13602|13599|1260
1599728700000|2020-09-10 09:05:00|13601|13598|13603|13600|13603|13600|13600|13597|557
1599729000000|2020-09-10 09:10:00|13604|13601|13602|13599|13604|13601|13601|13598|1030
1599729300000|2020-09-10 09:15:00|13601|13598|13597|13594|13601|13598|13597|13594|1050
1599729600000|2020-09-10 09:20:00|13596|13593|13596|13593|13598|13595|13593|13590|967
1599729900000|2020-09-10 09:25:00|13595|13592|13599|13596|13600|13597|13595|13592|1006
1599730200000|2020-09-10 09:30:00|13600|13597|13598|13595|13600|13597|13598|13595|915
1599730500000|2020-09-10 09:35:00|13599|13596|13602|13599|13602|13599|13598|13595|639
1599730800000|2020-09-10 09:40:00|13601|13598|13601|13598|13602|13599|13600|13597|419
1599731100000|2020-09-10 09:45:00|13602|13599|13596|13593|13602|13599|13596|13593|1198
1599731400000|2020-09-10 09:50:00|13597|13594|13594|13591|13597|13594|13594|13591|694
1599731700000|2020-09-10 09:55:00|13593|13590|13590|13587|13594|13591|13588|13585|2186
1599732000000|2020-09-10 10:00:00|13589|13586|13590|13587|13590|13587|13588|13585|1601
1599732300000|2020-09-10 10:05:00|13591|13588|13587|13584|13591|13588|13585|13582|2009
1599732600000|2020-09-10 10:10:00|13588|13585|13581|13578|13588|13585|13579|13576|2294
1599732900000|2020-09-10 10:15:00|13580|13577|13582|13579|13582|13579|13577|13574|2138
1599733200000|2020-09-10 10:20:00|13583|13580|13580|13577|13583|13580|13579|13576|2634
1599733500000|2020-09-10 10:25:00|13579|13576|13578|13575|13580|13576|13574|13571|4337
1599733800000|2020-09-10 10:30:00|13579|13576|13580|13577|13583|13580|13577|13574|2871
1599734100000|2020-09-10 10:35:00|13579|13576|13579|13576|13580|13577|13575|13572|2262
1599734400000|2020-09-10 10:40:00|13580|13577|13584|13581|13584|13581|13579|13576|1486
1599734700000|2020-09-10 10:45:00|13585|13582|13585|13582|13585|13582|13583|13580|771
1599735000000|2020-09-10 10:50:00|13586|13583|13588|13585|13588|13585|13583|13580|882
1599735300000|2020-09-10 10:55:00|13589|13586|13586|13583|13589|13586|13585|13582|1132
1599735600000|2020-09-10 11:00:00|13587|13584|13587|13584|13588|13585|13586|13583|852
1599735900000|2020-09-10 11:05:00|13588|13585|13592|13589|13592|13589|13587|13584|918
1599736200000|2020-09-10 11:10:00|13593|13588|13588|13585|13593|13588|13586|13583|1128
1599736500000|2020-09-10 11:15:00|13589|13586|13584|13581|13590|13587|13584|13581|707
1599736800000|2020-09-10 11:20:00|13583|13580|13579|13576|13583|13581|13579|13576|675
1599737100000|2020-09-10 11:25:00|13580|13577|13580|13577|13581|13578|13579|13576|894
1599737400000|2020-09-10 11:30:00|13579|13576|13582|13579|13582|13579|13579|13576|652
1599737700000|2020-09-10 11:35:00|13581|13578|13585|13582|13587|13584|13580|13577|1153
1599738000000|2020-09-10 11:40:00|13586|13583|13586|13583|13586|13583|13584|13581|672
1599738300000|2020-09-10 11:45:00|13585|13582|13583|13580|13586|13583|13576|13573|1155
1599738600000|2020-09-10 11:50:00|13584|13581|13576|13573|13585|13582|13573|13570|966
1599738900000|2020-09-10 11:55:00|13577|13574|13578|13575|13580|13577|13574|13571|898
1599739200000|2020-09-10 12:00:00|13579|13576|13585|13582|13586|13583|13578|13575|693
1599739500000|2020-09-10 12:05:00|13584|13581|13586|13583|13587|13584|13582|13579|766
1599739800000|2020-09-10 12:10:00|13585|13582|13588|13585|13588|13585|13584|13581|906
1599740100000|2020-09-10 12:15:00|13587|13584|13591|13588|13591|13588|13586|13583|679
1599740400000|2020-09-10 12:20:00|13592|13589|13593|13590|13596|13593|13591|13589|3131
1599740700000|2020-09-10 12:25:00|13592|13589|13591|13588|13594|13590|13590|13587|697
1599741000000|2020-09-10 12:30:00|13592|13589|13582|13579|13595|13592|13579|13576|3321
1599741300000|2020-09-10 12:35:00|13583|13578|13583|13579|13590|13587|13579|13576|2282
1599741600000|2020-09-10 12:40:00|13582|13578|13578|13575|13584|13581|13578|13574|2299
1599741900000|2020-09-10 12:45:00|13577|13574|13574|13571|13578|13575|13572|13568|2676
1599742200000|2020-09-10 12:50:00|13575|13570|13582|13579|13582|13579|13574|13570|2027
1599742500000|2020-09-10 12:55:00|13581|13578|13584|13581|13584|13581|13581|13578|1407
1599742800000|2020-09-10 13:00:00|13585|13582|13578|13575|13585|13582|13574|13571|1591
1599743100000|2020-09-10 13:05:00|13577|13574|13574|13571|13581|13578|13574|13570|905
1599743400000|2020-09-10 13:10:00|13575|13572|13575|13572|13577|13574|13573|13570|1737
1599743700000|2020-09-10 13:15:00|13576|13573|13581|13578|13582|13579|13575|13572|1029
1599744000000|2020-09-10 13:20:00|13580|13577|13580|13577|13582|13579|13580|13577|528
1599744300000|2020-09-10 13:25:00|13581|13578|13581|13578|13583|13580|13579|13576|1281
1599744600000|2020-09-10 13:30:00|13580|13577|13592|13589|13593|13590|13580|13577|3350
1599744900000|2020-09-10 13:35:00|13591|13588|13595|13592|13596|13593|13590|13587|1398
1599745200000|2020-09-10 13:40:00|13596|13593|13592|13589|13598|13595|13591|13587|1940
1599745500000|2020-09-10 13:45:00|13593|13590|13590|13587|13596|13593|13589|13586|1402
1599745800000|2020-09-10 13:50:00|13589|13586|13592|13589|13595|13592|13588|13585|1134
1599746100000|2020-09-10 13:55:00|13591|13588|13594|13591|13594|13591|13590|13587|869
1599746400000|2020-09-10 14:00:00|13595|13592|13585|13582|13596|13593|13584|13581|1898
1599746700000|2020-09-10 14:05:00|13586|13583|13591|13588|13592|13589|13585|13582|1276
1599747000000|2020-09-10 14:10:00|13592|13589|13592|13589|13593|13590|13590|13587|913
1599747300000|2020-09-10 14:15:00|13593|13590|13587|13584|13594|13591|13586|13583|1123
1599747600000|2020-09-10 14:20:00|13586|13583|13589|13586|13591|13588|13585|13582|866
1599747900000|2020-09-10 14:25:00|13588|13585|13585|13582|13588|13585|13585|13582|826
1599748200000|2020-09-10 14:30:00|13584|13581|13582|13579|13584|13581|13580|13577|2351
1599748500000|2020-09-10 14:35:00|13583|13580|13576|13573|13583|13580|13576|13573|1625
1599748800000|2020-09-10 14:40:00|13577|13574|13580|13577|13581|13578|13576|13573|1854
1599749100000|2020-09-10 14:45:00|13581|13578|13590|13587|13590|13587|13580|13577|1465
1599749400000|2020-09-10 14:50:00|13589|13586|13591|13588|13591|13588|13588|13585|1223
1599749700000|2020-09-10 14:55:00|13590|13587|13598|13595|13600|13597|13589|13585|1679
1599750000000|2020-09-10 15:00:00|13597|13594|13593|13590|13598|13595|13592|13588|1665
1599750300000|2020-09-10 15:05:00|13594|13591|13594|13591|13594|13591|13591|13588|757
1599750600000|2020-09-10 15:10:00|13593|13590|13592|13589|13595|13592|13588|13585|3348
1599750900000|2020-09-10 15:15:00|13591|13588|13590|13587|13592|13589|13588|13585|1457
1599751200000|2020-09-10 15:20:00|13589|13586|13587|13584|13590|13587|13586|13583|713
1599751500000|2020-09-10 15:25:00|13588|13585|13591|13588|13593|13590|13588|13585|1461
1599751800000|2020-09-10 15:30:00|13592|13589|13596|13593|13596|13593|13591|13588|652
1599752100000|2020-09-10 15:35:00|13597|13594|13596|13593|13597|13594|13595|13591|493
1599752400000|2020-09-10 15:40:00|13595|13592|13599|13596|13600|13596|13594|13591|449
1599752700000|2020-09-10 15:45:00|13598|13595|13599|13596|13600|13597|13597|13594|306
1599753000000|2020-09-10 15:50:00|13598|13595|13601|13598|13601|13598|13598|13595|322
1599753300000|2020-09-10 15:55:00|13602|13599|13605|13602|13605|13602|13601|13598|776
1599753600000|2020-09-10 16:00:00|13604|13601|13604|13601|13605|13602|13602|13599|816
1599753900000|2020-09-10 16:05:00|13603|13600|13603|13600|13605|13602|13603|13600|334
1599754200000|2020-09-10 16:10:00|13602|13599|13600|13597|13602|13599|13598|13595|603
1599754500000|2020-09-10 16:15:00|13599|13596|13605|13602|13606|13603|13599|13596|661
1599754800000|2020-09-10 16:20:00|13606|13603|13607|13604|13607|13604|13605|13602|365
1599755100000|2020-09-10 16:25:00|13608|13605|13610|13607|13611|13608|13607|13604|466
1599755400000|2020-09-10 16:30:00|13611|13608|13610|13606|13611|13608|13608|13605|417
1599755700000|2020-09-10 16:35:00|13609|13607|13613|13610|13613|13610|13609|13606|814
1599756000000|2020-09-10 16:40:00|13612|13609|13616|13613|13616|13613|13612|13609|853
1599756300000|2020-09-10 16:45:00|13615|13612|13623|13619|13623|13620|13615|13612|461
1599756600000|2020-09-10 16:50:00|13624|13620|13623|13620|13625|13622|13621|13618|810
1599756900000|2020-09-10 16:55:00|13624|13621|13614|13610|13624|13621|13614|13610|438
1599807600000|2020-09-11 07:00:00|13646|13643|13645|13642|13653|13650|13642|13639|2717
1599807900000|2020-09-11 07:05:00|13646|13643|13635|13632|13646|13643|13632|13629|2311
1599808200000|2020-09-11 07:10:00|13636|13633|13638|13635|13642|13639|13635|13632|1578
1599808500000|2020-09-11 07:15:00|13639|13636|13633|13630|13639|13636|13632|13628|1459
1599808800000|2020-09-11 07:20:00|13634|13631|13637|13633|13638|13635|13633|13630|1106
1599809100000|2020-09-11 07:25:00|13636|13634|13634|13630|13637|13634|13629|13626|1905
1599809400000|2020-09-11 07:30:00|13633|13631|13642|13639|13643|13640|13633|13631|1547
1599809700000|2020-09-11 07:35:00|13643|13640|13647|13644|13647|13644|13642|13639|1345
1599810000000|2020-09-11 07:40:00|13646|13643|13649|13646|13649|13646|13644|13641|957
1599810300000|2020-09-11 07:45:00|13650|13647|13650|13647|13651|13648|13648|13645|1082
1599810600000|2020-09-11 07:50:00|13651|13648|13646|13643|13651|13648|13645|13642|1163
1599810900000|2020-09-11 07:55:00|13647|13644|13642|13639|13647|13644|13641|13638|1016
1599811200000|2020-09-11 08:00:00|13643|13640|13639|13635|13643|13640|13638|13635|1705
1599811500000|2020-09-11 08:05:00|13640|13636|13633|13630|13640|13637|13630|13627|1703
1599811800000|2020-09-11 08:10:00|13634|13629|13634|13631|13634|13631|13631|13628|826
1599812100000|2020-09-11 08:15:00|13635|13632|13634|13631|13638|13635|13634|13631|644
1599812400000|2020-09-11 08:20:00|13635|13632|13631|13628|13635|13632|13630|13627|1186
1599812700000|2020-09-11 08:25:00|13630|13627|13637|13634|13637|13634|13629|13626|599
1599813000000|2020-09-11 08:30:00|13638|13635|13639|13636|13641|13638|13637|13634|698
1599813300000|2020-09-11 08:35:00|13640|13635|13639|13636|13640|13636|13637|13634|924
1599813600000|2020-09-11 08:40:00|13638|13635|13637|13634|13639|13636|13636|13633|616
1599813900000|2020-09-11 08:45:00|13638|13635|13637|13634|13638|13635|13636|13633|387
1599814200000|2020-09-11 08:50:00|13638|13635|13638|13635|13638|13635|13636|13633|542
1599814500000|2020-09-11 08:55:00|13639|13636|13638|13635|13639|13636|13637|13634|754
1599814800000|2020-09-11 09:00:00|13639|13636|13639|13636|13639|13636|13637|13634|285
1599815100000|2020-09-11 09:05:00|13638|13635|13637|13634|13638|13635|13635|13632|478
1599815400000|2020-09-11 09:10:00|13636|13633|13637|13634|13638|13635|13636|13633|326
1599815700000|2020-09-11 09:15:00|13638|13635|13637|13634|13639|13636|13637|13634|395
1599816000000|2020-09-11 09:20:00|13638|13635|13635|13632|13638|13635|13634|13631|455
1599816300000|2020-09-11 09:25:00|13634|13631|13633|13630|13635|13632|13633|13630|401
1599816600000|2020-09-11 09:30:00|13632|13629|13628|13625|13633|13630|13626|13623|1770
1599816900000|2020-09-11 09:35:00|13627|13624|13624|13621|13628|13625|13623|13620|1940
1599817200000|2020-09-11 09:40:00|13623|13620|13628|13625|13628|13625|13622|13619|1937
1599817500000|2020-09-11 09:45:00|13629|13626|13632|13629|13633|13630|13628|13625|1086
1599817800000|2020-09-11 09:50:00|13633|13630|13634|13631|13635|13632|13632|13630|276
1599818100000|2020-09-11 09:55:00|13633|13630|13634|13631|13636|13633|13633|13630|963
1599818400000|2020-09-11 10:00:00|13635|13632|13634|13631|13635|13632|13633|13630|615
1599818700000|2020-09-11 10:05:00|13635|13632|13634|13631|13635|13632|13633|13630|1218
1599819000000|2020-09-11 10:10:00|13633|13630|13636|13633|13637|13634|13633|13630|1038
1599819300000|2020-09-11 10:15:00|13635|13632|13635|13632|13636|13633|13634|13631|452
1599819600000|2020-09-11 10:20:00|13634|13631|13634|13631|13636|13632|13633|13630|780
1599819900000|2020-09-11 10:25:00|13635|13632|13634|13631|13636|13633|13633|13630|413
1599820200000|2020-09-11 10:30:00|13633|13630|13633|13630|13634|13631|13633|13630|297
1599820500000|2020-09-11 10:35:00|13632|13629|13626|13623|13632|13629|13625|13622|835
1599820800000|2020-09-11 10:40:00|13625|13622|13620|13617|13626|13623|13620|13617|649
1599821100000|2020-09-11 10:45:00|13619|13616|13622|13618|13622|13619|13619|13616|753
1599821400000|2020-09-11 10:50:00|13621|13617|13617|13614|13622|13619|13616|13613|2125
1599821700000|2020-09-11 10:55:00|13616|13613|13620|13617|13620|13617|13616|13613|2127
1599822000000|2020-09-11 11:00:00|13621|13618|13619|13616|13621|13618|13618|13615|676
1599822300000|2020-09-11 11:05:00|13620|13617|13620|13617|13623|13620|13619|13616|710
1599822600000|2020-09-11 11:10:00|13619|13616|13616|13613|13619|13616|13614|13611|1105
1599822900000|2020-09-11 11:15:00|13617|13614|13615|13612|13619|13615|13614|13611|401
1599823200000|2020-09-11 11:20:00|13616|13613|13619|13616|13619|13616|13614|13611|970
1599823500000|2020-09-11 11:25:00|13618|13615|13622|13619|13622|13619|13618|13615|1050
1599823800000|2020-09-11 11:30:00|13623|13620|13625|13622|13626|13623|13622|13619|1233
1599824100000|2020-09-11 11:35:00|13624|13621|13624|13621|13625|13622|13624|13620|719
1599824400000|2020-09-11 11:40:00|13625|13622|13624|13621|13627|13624|13623|13620|1429
1599824700000|2020-09-11 11:45:00|13623|13620|13622|13619|13623|13620|13620|13617|471
1599825000000|2020-09-11 11:50:00|13621|13618|13620|13617|13623|13620|13619|13616|400
1599825300000|2020-09-11 11:55:00|13619|13616|13622|13619|13623|13620|13619|13616|580
1599825600000|2020-09-11 12:00:00|13621|13618|13622|13619|13624|13621|13621|13618|925
1599825900000|2020-09-11 12:05:00|13623|13618|13618|13615|13624|13620|13618|13615|956
1599826200000|2020-09-11 12:10:00|13619|13616|13617|13614|13619|13616|13617|13614|656
1599826500000|2020-09-11 12:15:00|13618|13615|13615|13612|13618|13615|13613|13610|1187
1599826800000|2020-09-11 12:20:00|13614|13611|13614|13611|13615|13612|13611|13608|1241
1599827100000|2020-09-11 12:25:00|13615|13612|13618|13615|13619|13616|13615|13612|950
1599827400000|2020-09-11 12:30:00|13616|13612|13627|13624|13627|13624|13615|13611|1862
1599827700000|2020-09-11 12:35:00|13626|13623|13626|13623|13628|13625|13624|13621|1312
1599828000000|2020-09-11 12:40:00|13627|13624|13626|13623|13628|13625|13625|13621|690
1599828300000|2020-09-11 12:45:00|13627|13624|13630|13627|13631|13628|13626|13623|1201
1599828600000|2020-09-11 12:50:00|13629|13626|13629|13626|13630|13627|13628|13625|1042
1599828900000|2020-09-11 12:55:00|13630|13627|13627|13624|13630|13627|13627|13624|458
1599829200000|2020-09-11 13:00:00|13626|13623|13627|13624|13628|13625|13625|13622|697
1599829500000|2020-09-11 13:05:00|13626|13623|13630|13627|13630|13627|13626|13623|720
1599829800000|2020-09-11 13:10:00|13631|13628|13632|13629|13635|13632|13631|13628|1027
1599830100000|2020-09-11 13:15:00|13633|13630|13634|13631|13636|13633|13631|13628|1970
1599830400000|2020-09-11 13:20:00|13635|13632|13641|13638|13641|13638|13634|13631|1263
1599830700000|2020-09-11 13:25:00|13640|13637|13642|13639|13645|13642|13640|13637|1942
1599831000000|2020-09-11 13:30:00|13643|13640|13648|13645|13649|13646|13641|13637|1673
1599831300000|2020-09-11 13:35:00|13649|13646|13649|13646|13650|13647|13647|13644|1719
1599831600000|2020-09-11 13:40:00|13650|13647|13645|13642|13651|13648|13645|13642|1150
1599831900000|2020-09-11 13:45:00|13644|13641|13642|13639|13646|13643|13641|13638|1118
1599832200000|2020-09-11 13:50:00|13643|13640|13646|13643|13646|13643|13642|13639|894
1599832500000|2020-09-11 13:55:00|13647|13644|13646|13643|13651|13648|13646|13643|1062
1599832800000|2020-09-11 14:00:00|13647|13644|13646|13643|13649|13646|13646|13643|865
1599833100000|2020-09-11 14:05:00|13645|13642|13644|13641|13647|13644|13643|13640|1187
1599833400000|2020-09-11 14:10:00|13645|13640|13648|13645|13649|13646|13645|13640|731
1599833700000|2020-09-11 14:15:00|13649|13646|13645|13642|13649|13646|13643|13640|1160
1599834000000|2020-09-11 14:20:00|13646|13643|13647|13644|13649|13646|13645|13642|891
1599834300000|2020-09-11 14:25:00|13646|13643|13643|13640|13648|13645|13643|13640|1517
1599834600000|2020-09-11 14:30:00|13642|13639|13649|13646|13653|13650|13642|13639|1400
1599834900000|2020-09-11 14:35:00|13650|13647|13652|13649|13653|13650|13649|13646|1205
1599835200000|2020-09-11 14:40:00|13651|13648|13651|13648|13652|13649|13647|13644|978
1599835500000|2020-09-11 14:45:00|13652|13649|13654|13651|13656|13652|13650|13647|1849
1599835800000|2020-09-11 14:50:00|13655|13652|13658|13655|13659|13656|13655|13652|1446
1599836100000|2020-09-11 14:55:00|13659|13656|13660|13657|13661|13658|13657|13654|935
1599836400000|2020-09-11 15:00:00|13661|13658|13658|13655|13662|13659|13657|13654|1025
1599836700000|2020-09-11 15:05:00|13657|13654|13658|13655|13659|13656|13657|13654|1309
1599837000000|2020-09-11 15:10:00|13659|13656|13660|13657|13660|13657|13656|13653|3637
1599837300000|2020-09-11 15:15:00|13659|13656|13661|13658|13664|13661|13658|13655|4244
1599837600000|2020-09-11 15:20:00|13662|13659|13659|13656|13662|13659|13659|13656|1549
1599837900000|2020-09-11 15:25:00|13660|13657|13663|13660|13664|13661|13658|13655|1647
1599838200000|2020-09-11 15:30:00|13664|13662|13661|13658|13666|13663|13661|13658|965
1599838500000|2020-09-11 15:35:00|13663|13660|13661|13658|13663|13660|13661|13658|761
1599838800000|2020-09-11 15:40:00|13662|13659|13661|13658|13662|13659|13660|13657|654
1599839100000|2020-09-11 15:45:00|13662|13657|13661|13658|13664|13661|13661|13657|1649
1599839400000|2020-09-11 15:50:00|13660|13657|13660|13657|13660|13657|13658|13655|607
1599839700000|2020-09-11 15:55:00|13659|13656|13658|13655|13659|13656|13658|13655|504
1599840000000|2020-09-11 16:00:00|13657|13654|13655|13652|13657|13654|13654|13651|539
1599840300000|2020-09-11 16:05:00|13656|13653|13655|13652|13656|13653|13654|13651|398
1599840600000|2020-09-11 16:10:00|13656|13651|13656|13653|13657|13653|13655|13651|111
1599840900000|2020-09-11 16:15:00|13657|13654|13656|13653|13657|13654|13656|13652|232
1599841200000|2020-09-11 16:20:00|13657|13652|13654|13651|13657|13652|13652|13649|398
1599841500000|2020-09-11 16:25:00|13655|13652|13657|13654|13657|13654|13655|13652|223
1599841800000|2020-09-11 16:30:00|13658|13655|13658|13655|13660|13657|13657|13654|356
1599842100000|2020-09-11 16:35:00|13657|13654|13659|13656|13659|13656|13657|13654|252
1599842400000|2020-09-11 16:40:00|13660|13657|13659|13656|13661|13658|13659|13656|78
1599842700000|2020-09-11 16:45:00|||||||||152
1599843000000|2020-09-11 16:50:00|13660|13655|13661|13658|13661|13658|13658|13655|458
1599843300000|2020-09-11 16:55:00|13662|13659|13660|13656|13663|13660|13659|13656|194
1600066800000|2020-09-14 07:00:00|13678|13674|13685|13682|13688|13684|13678|13674|3941
1600067100000|2020-09-14 07:05:00|13684|13681|13677|13673|13685|13681|13676|13673|2225
1600067400000|2020-09-14 07:10:00|13676|13674|13674|13671|13679|13676|13674|13671|1633
1600067700000|2020-09-14 07:15:00|13675|13672|13674|13671|13676|13673|13672|13669|995
1600068000000|2020-09-14 07:20:00|13673|13670|13668|13665|13676|13673|13668|13665|892
1600068300000|2020-09-14 07:25:00|13669|13666|13677|13674|13677|13674|13668|13665|924
1600068600000|2020-09-14 07:30:00|13676|13673|13674|13671|13678|13675|13673|13670|859
1600068900000|2020-09-14 07:35:00|13675|13672|13674|13671|13677|13674|13674|13671|652
1600069200000|2020-09-14 07:40:00|13675|13672|13667|13664|13675|13672|13667|13664|1003
1600069500000|2020-09-14 07:45:00|13668|13663|13663|13660|13668|13663|13662|13659|922
1600069800000|2020-09-14 07:50:00|13664|13661|13661|13657|13664|13661|13661|13657|747
1600070100000|2020-09-14 07:55:00|13660|13656|13661|13658|13662|13659|13658|13655|1081
1600070400000|2020-09-14 08:00:00|13662|13659|13658|13655|13663|13660|13658|13655|1423
1600070700000|2020-09-14 08:05:00|13657|13654|13662|13659|13663|13660|13657|13654|991
1600071000000|2020-09-14 08:10:00|13661|13658|13665|13662|13666|13663|13661|13658|782
1600071300000|2020-09-14 08:15:00|13664|13661|13667|13664|13668|13665|13664|13661|1085
1600071600000|2020-09-14 08:20:00|13668|13665|13670|13667|13671|13668|13668|13664|915
1600071900000|2020-09-14 08:25:00|13671|13668|13670|13667|13672|13669|13670|13667|1002
1600072200000|2020-09-14 08:30:00|13669|13666|13668|13665|13671|13668|13668|13665|878
1600072500000|2020-09-14 08:35:00|13669|13666|13668|13665|13670|13667|13667|13664|471
1600072800000|2020-09-14 08:40:00|13669|13666|13665|13662|13669|13666|13664|13661|653
1600073100000|2020-09-14 08:45:00|13666|13663|13665|13661|13666|13663|13664|13661|603
1600073400000|2020-09-14 08:50:00|13666|13662|13666|13663|13666|13663|13665|13661|298
1600073700000|2020-09-14 08:55:00|13667|13664|13668|13665|13668|13665|13666|13663|473
1600074000000|2020-09-14 09:00:00|13669|13666|13668|13665|13669|13666|13668|13665|258
1600074300000|2020-09-14 09:05:00|13667|13664|13666|13663|13667|13664|13664|13661|400
1600074600000|2020-09-14 09:10:00|13667|13664|13669|13665|13669|13665|13667|13664|215
1600074900000|2020-09-14 09:15:00|13668|13666|13667|13664|13669|13666|13666|13663|382
1600075200000|2020-09-14 09:20:00|13668|13665|13669|13666|13669|13666|13667|13663|313
1600075500000|2020-09-14 09:25:00|13670|13667|13669|13666|13670|13667|13668|13665|711
1600075800000|2020-09-14 09:30:00|13670|13667|13666|13663|13670|13667|13663|13660|993
1600076100000|2020-09-14 09:35:00|13667|13664|13665|13662|13667|13664|13665|13662|463
1600076400000|2020-09-14 09:40:00|13666|13663|13667|13664|13668|13665|13666|13663|601
1600076700000|2020-09-14 09:45:00|13668|13665|13667|13664|13669|13666|13667|13664|133
1600077000000|2020-09-14 09:50:00|13666|13663|13666|13663|13666|13663|13664|13661|222
1600077300000|2020-09-14 09:55:00|13665|13662|13665|13662|13666|13663|13664|13661|334
1600077600000|2020-09-14 10:00:00|13666|13663|13672|13669|13672|13669|13665|13662|1236
1600077900000|2020-09-14 10:05:00|13671|13668|13670|13667|13671|13668|13669|13666|314
1600078200000|2020-09-14 10:10:00|13671|13668|13668|13665|13672|13669|13668|13665|648
1600078500000|2020-09-14 10:15:00|13669|13666|13671|13668|13671|13668|13668|13665|417
1600078800000|2020-09-14 10:20:00|13670|13667|13675|13672|13675|13672|13670|13667|942
1600079100000|2020-09-14 10:25:00|13674|13671|13674|13671|13676|13673|13674|13671|437
1600079400000|2020-09-14 10:30:00|13675|13672|13672|13669|13675|13672|13672|13669|629
1600079700000|2020-09-14 10:35:00|13673|13670|13670|13667|13675|13671|13669|13666|541
1600080000000|2020-09-14 10:40:00|13669|13666|13669|13666|13671|13668|13669|13666|261
1600080300000|2020-09-14 10:45:00|13668|13665|13669|13666|13669|13666|13668|13665|251
1600080600000|2020-09-14 10:50:00|13670|13667|13668|13665|13670|13667|13668|13665|573
1600080900000|2020-09-14 10:55:00|13667|13664|13659|13656|13667|13664|13659|13656|1108
1600081200000|2020-09-14 11:00:00|13660|13657|13658|13655|13660|13657|13658|13655|809
1600081500000|2020-09-14 11:05:00|13659|13656|13649|13646|13659|13656|13649|13646|1698
1600081800000|2020-09-14 11:10:00|13650|13647|13650|13647|13653|13650|13649|13646|639
1600082100000|2020-09-14 11:15:00|13651|13648|13651|13648|13652|13649|13648|13645|1111
1600082400000|2020-09-14 11:20:00|13650|13647|13646|13643|13650|13647|13646|13643|612
1600082700000|2020-09-14 11:25:00|13647|13642|13647|13644|13647|13644|13644|13641|634
1600083000000|2020-09-14 11:30:00|13648|13645|13652|13649|13652|13649|13647|13644|848
1600083300000|2020-09-14 11:35:00|13653|13647|13652|13649|13653|13649|13649|13646|373
1600083600000|2020-09-14 11:40:00|13651|13648|13655|13652|13655|13652|13651|13648|803
1600083900000|2020-09-14 11:45:00|13654|13651|13650|13647|13655|13652|13649|13646|821
1600084200000|2020-09-14 11:50:00|13651|13648|13651|13648|13652|13649|13650|13647|436
1600084500000|2020-09-14 11:55:00|13650|13647|13653|13650|13653|13650|13650|13647|572
1600084800000|2020-09-14 12:00:00|13652|13649|13653|13650|13653|13650|13652|13649|337
1600085100000|2020-09-14 12:05:00|13652|13649|13648|13645|13653|13650|13648|13645|825
1600085400000|2020-09-14 12:10:00|13647|13644|13647|13644|13648|13645|13645|13642|778
1600085700000|2020-09-14 12:15:00|13646|13643|13647|13644|13648|13645|13644|13641|1232
1600086000000|2020-09-14 12:20:00|13646|13643|13651|13648|13652|13649|13646|13643|1111
1600086300000|2020-09-14 12:25:00|13652|13649|13655|13652|13655|13652|13651|13648|861
1600086600000|2020-09-14 12:30:00|13656|13653|13654|13651|13656|13653|13653|13650|981
1600086900000|2020-09-14 12:35:00|13653|13650|13657|13654|13657|13654|13652|13649|788
1600087200000|2020-09-14 12:40:00|13656|13653|13655|13652|13658|13654|13655|13652|189
1600087500000|2020-09-14 12:45:00|13656|13653|13656|13653|13658|13654|13655|13652|372
1600087800000|2020-09-14 12:50:00|13657|13654|13659|13656|13659|13656|13656|13653|531
1600088100000|2020-09-14 12:55:00|13658|13655|13658|13655|13660|13657|13657|13654|731
1600088400000|2020-09-14 13:00:00|13657|13654|13655|13652|13658|13655|13654|13651|778
1600088700000|2020-09-14 13:05:00|13656|13653|13657|13654|13658|13655|13655|13652|484
1600089000000|2020-09-14 13:10:00|13658|13655|13658|13655|13658|13655|13655|13652|1351
1600089300000|2020-09-14 13:15:00|13657|13654|13654|13651|13658|13655|13654|13651|493
1600089600000|2020-09-14 13:20:00|13655|13652|13658|13655|13659|13656|13654|13651|1762
1600089900000|2020-09-14 13:25:00|13659|13656|13661|13658|13662|13659|13659|13656|1272
1600090200000|2020-09-14 13:30:00|13660|13657|13663|13660|13663|13660|13660|13657|606
1600090500000|2020-09-14 13:35:00|13664|13661|13665|13662|13666|13663|13664|13661|1853
1600090800000|2020-09-14 13:40:00|13666|13663|13661|13658|13666|13663|13661|13658|810
1600091100000|2020-09-14 13:45:00|13662|13659|13657|13654|13662|13659|13656|13653|779
1600091400000|2020-09-14 13:50:00|13656|13653|13653|13650|13656|13653|13650|13647|2060
1600091700000|2020-09-14 13:55:00|13654|13651|13653|13650|13656|13653|13652|13649|1310
1600092000000|2020-09-14 14:00:00|13652|13649|13650|13647|13655|13652|13649|13646|989
1600092300000|2020-09-14 14:05:00|13651|13648|13647|13644|13651|13648|13646|13643|1117
1600092600000|2020-09-14 14:10:00|13648|13645|13647|13644|13648|13645|13645|13642|1020
1600092900000|2020-09-14 14:15:00|13646|13643|13646|13643|13649|13646|13645|13641|780
1600093200000|2020-09-14 14:20:00|13645|13642|13649|13646|13650|13647|13645|13642|455
1600093500000|2020-09-14 14:25:00|13650|13647|13648|13645|13650|13647|13647|13644|997
1600093800000|2020-09-14 14:30:00|13647|13644|13652|13649|13652|13649|13646|13643|681
1600094100000|2020-09-14 14:35:00|13653|13650|13648|13645|13654|13651|13648|13644|1571
1600094400000|2020-09-14 14:40:00|13649|13646|13648|13644|13649|13646|13645|13642|737
1600094700000|2020-09-14 14:45:00|13647|13645|13649|13646|13650|13647|13647|13644|568
1600095000000|2020-09-14 14:50:00|13648|13645|13647|13643|13651|13648|13645|13642|1526
1600095300000|2020-09-14 14:55:00|13648|13644|13649|13646|13650|13647|13647|13644|923
1600095600000|2020-09-14 15:00:00|13648|13645|13646|13643|13651|13648|13646|13643|607
1600095900000|2020-09-14 15:05:00|13647|13644|13640|13637|13647|13644|13639|13636|852
1600096200000|2020-09-14 15:10:00|13639|13636|13642|13639|13643|13640|13639|13636|1836
1600096500000|2020-09-14 15:15:00|13641|13638|13639|13636|13641|13638|13637|13634|2121
1600096800000|2020-09-14 15:20:00|13638|13635|13636|13633|13639|13636|13635|13632|841
1600097100000|2020-09-14 15:25:00|13635|13632|13634|13631|13636|13633|13633|13630|1372
1600097400000|2020-09-14 15:30:00|13635|13632|13640|13637|13641|13638|13634|13631|1104
1600097700000|2020-09-14 15:35:00|13641|13638|13641|13638|13642|13639|13640|13637|560
1600098000000|2020-09-14 15:40:00|13642|13639|13643|13640|13644|13641|13641|13638|489
1600098300000|2020-09-14 15:45:00|13644|13641|13645|13642|13645|13642|13643|13640|977
1600098600000|2020-09-14 15:50:00|13646|13643|13644|13641|13647|13644|13644|13641|545
1600098900000|2020-09-14 15:55:00|13645|13642|13644|13640|13645|13642|13642|13638|524
1600099200000|2020-09-14 16:00:00|13643|13641|13645|13642|13645|13642|13642|13639|323
1600099500000|2020-09-14 16:05:00|13644|13641|13646|13643|13646|13643|13644|13641|115
1600099800000|2020-09-14 16:10:00|13647|13644|13646|13643|13647|13644|13645|13642|353
1600100100000|2020-09-14 16:15:00|13645|13642|13645|13642|13645|13642|13643|13640|204
1600100400000|2020-09-14 16:20:00|13646|13643|13645|13642|13646|13643|13644|13641|366
1600100700000|2020-09-14 16:25:00|13644|13641|13644|13641|13645|13642|13644|13641|248
1600101000000|2020-09-14 16:30:00|13643|13640|13646|13643|13647|13644|13643|13640|342
1600101300000|2020-09-14 16:35:00|13645|13642|13648|13645|13648|13645|13645|13642|247
1600101600000|2020-09-14 16:40:00|13649|13646|13646|13643|13649|13646|13646|13643|832
1600101900000|2020-09-14 16:45:00|13647|13644|13646|13643|13647|13644|13646|13643|111
1600102200000|2020-09-14 16:50:00|13645|13642|13648|13645|13649|13645|13645|13642|219
1600102500000|2020-09-14 16:55:00|13647|13644|13651|13647|13651|13648|13647|13644|215
1600153200000|2020-09-15 07:00:00|13649|13646|13648|13645|13651|13648|13643|13640|1678
1600153500000|2020-09-15 07:05:00|13646|13643|13645|13642|13646|13643|13641|13638|936
1600153800000|2020-09-15 07:10:00|13644|13641|13644|13641|13646|13643|13643|13640|1023
1600154100000|2020-09-15 07:15:00|13643|13640|13637|13634|13644|13641|13636|13633|1010
1600154400000|2020-09-15 07:20:00|13638|13635|13629|13626|13638|13635|13627|13624|1702
1600154700000|2020-09-15 07:25:00|13630|13627|13633|13630|13633|13630|13629|13626|1038
1600155000000|2020-09-15 07:30:00|13632|13629|13632|13629|13634|13631|13631|13628|480
1600155300000|2020-09-15 07:35:00|13631|13628|13622|13619|13631|13628|13622|13619|1770
1600155600000|2020-09-15 07:40:00|13623|13620|13624|13621|13625|13622|13621|13618|970
1600155900000|2020-09-15 07:45:00|13625|13622|13626|13623|13628|13625|13624|13621|881
1600156200000|2020-09-15 07:50:00|13627|13624|13628|13625|13629|13626|13626|13623|885
1600156500000|2020-09-15 07:55:00|13627|13624|13624|13621|13628|13625|13623|13620|780
1600156800000|2020-09-15 08:00:00|13625|13622|13624|13621|13625|13622|13622|13619|938
1600157100000|2020-09-15 08:05:00|13625|13622|13619|13616|13625|13622|13619|13615|942
1600157400000|2020-09-15 08:10:00|13618|13615|13621|13618|13621|13618|13615|13612|1481
1600157700000|2020-09-15 08:15:00|13620|13617|13624|13621|13624|13621|13620|13617|793
1600158000000|2020-09-15 08:20:00|13625|13620|13620|13617|13625|13622|13620|13617|1139
1600158300000|2020-09-15 08:25:00|13619|13616|13617|13614|13619|13616|13616|13612|1378
1600158600000|2020-09-15 08:30:00|13616|13613|13617|13614|13618|13615|13612|13609|1511
1600158900000|2020-09-15 08:35:00|13618|13615|13619|13616|13620|13617|13616|13613|1334
1600159200000|2020-09-15 08:40:00|13620|13617|13618|13615|13620|13617|13616|13613|1077
1600159500000|2020-09-15 08:45:00|13617|13614|13619|13616|13620|13617|13617|13614|852
1600159800000|2020-09-15 08:50:00|13618|13615|13617|13614|13619|13616|13615|13611|1850
1600160100000|2020-09-15 08:55:00|13616|13613|13612|13609|13619|13616|13611|13608|3248
1600160400000|2020-09-15 09:00:00|13614|13610|13609|13606|13614|13611|13608|13605|2541
1600160700000|2020-09-15 09:05:00|13608|13605|13614|13610|13615|13612|13608|13605|1624
1600161000000|2020-09-15 09:10:00|13613|13611|13615|13612|13617|13614|13613|13610|1026
1600161300000|2020-09-15 09:15:00|13616|13613|13615|13612|13617|13614|13615|13612|856
1600161600000|2020-09-15 09:20:00|13614|13611|13611|13608|13614|13611|13610|13607|1154
1600161900000|2020-09-15 09:25:00|13612|13609|13614|13611|13615|13612|13610|13607|862
1600162200000|2020-09-15 09:30:00|13613|13610|13614|13611|13614|13611|13609|13606|1125
1600162500000|2020-09-15 09:35:00|13613|13610|13614|13611|13617|13614|13613|13610|1263
1600162800000|2020-09-15 09:40:00|13613|13610|13613|13610|13615|13612|13612|13609|1106
1600163100000|2020-09-15 09:45:00|13614|13611|13616|13613|13618|13615|13614|13611|625
1600163400000|2020-09-15 09:50:00|13617|13614|13620|13617|13621|13618|13617|13614|883
1600163700000|2020-09-15 09:55:00|13619|13616|13618|13615|13620|13617|13618|13615|1640
1600164000000|2020-09-15 10:00:00|13619|13616|13616|13613|13619|13616|13616|13613|1944
1600164300000|2020-09-15 10:05:00|13617|13612|13620|13617|13620|13617|13617|13612|1595
1600164600000|2020-09-15 10:10:00|13619|13616|13612|13609|13621|13618|13611|13608|2547
1600164900000|2020-09-15 10:15:00|13613|13610|13610|13607|13614|13611|13610|13607|1637
1600165200000|2020-09-15 10:20:00|13609|13606|13609|13606|13611|13608|13607|13604|2323
1600165500000|2020-09-15 10:25:00|13608|13605|13609|13606|13609|13606|13604|13601|5119
1600165800000|2020-09-15 10:30:00|13610|13607|13612|13609|13618|13615|13607|13604|3771
1600166100000|2020-09-15 10:35:00|13613|13610|13613|13610|13617|13614|13612|13609|2001
1600166400000|2020-09-15 10:40:00|13614|13611|13616|13613|13616|13613|13613|13610|1105
1600166700000|2020-09-15 10:45:00|13615|13612|13614|13611|13616|13613|13613|13610|713
1600167000000|2020-09-15 10:50:00|13613|13610|13612|13608|13616|13613|13611|13608|1743
1600167300000|2020-09-15 10:55:00|13611|13609|13613|13610|13615|13612|13611|13608|1328
1600167600000|2020-09-15 11:00:00|13614|13611|13614|13611|13615|13612|13611|13608|1887
1600167900000|2020-09-15 11:05:00|13615|13612|13616|13613|13618|13615|13615|13612|928
1600168200000|2020-09-15 11:10:00|13617|13614|13618|13615|13619|13616|13616|13613|690
1600168500000|2020-09-15 11:15:00|13619|13616|13615|13612|13619|13616|13615|13612|655
1600168800000|2020-09-15 11:20:00|13614|13611|13613|13610|13614|13611|13612|13609|982
1600169100000|2020-09-15 11:25:00|13612|13609|13612|13609|13613|13610|13611|13608|503
1600169400000|2020-09-15 11:30:00|13611|13608|13612|13609|13612|13609|13608|13605|1073
1600169700000|2020-09-15 11:35:00|13613|13608|13610|13607|13613|13610|13610|13607|466
1600170000000|2020-09-15 11:40:00|13611|13608|13612|13609|13613|13610|13610|13607|918
1600170300000|2020-09-15 11:45:00|13611|13608|13608|13605|13612|13608|13606|13603|837
1600170600000|2020-09-15 11:50:00|13609|13606|13609|13606|13611|13608|13608|13605|1044
1600170900000|2020-09-15 11:55:00|13608|13605|13609|13606|13611|13608|13608|13605|860
1600171200000|2020-09-15 12:00:00|13610|13607|13617|13614|13617|13614|13610|13607|1962
1600171500000|2020-09-15 12:05:00|13618|13615|13617|13614|13618|13615|13615|13612|1348
1600171800000|2020-09-15 12:10:00|13616|13613|13612|13609|13617|13614|13609|13606|1465
1600172100000|2020-09-15 12:15:00|13613|13610|13608|13605|13613|13610|13608|13605|724
1600172400000|2020-09-15 12:20:00|13609|13606|13613|13610|13614|13611|13607|13604|1084
1600172700000|2020-09-15 12:25:00|13614|13611|13614|13611|13615|13612|13613|13610|888
1600173000000|2020-09-15 12:30:00|13612|13609|13611|13607|13612|13609|13609|13606|1277
1600173300000|2020-09-15 12:35:00|13610|13608|13612|13609|13612|13609|13609|13606|864
1600173600000|2020-09-15 12:40:00|13613|13610|13613|13610|13614|13611|13613|13609|595
1600173900000|2020-09-15 12:45:00|13612|13609|13612|13609|13612|13609|13608|13605|1706
1600174200000|2020-09-15 12:50:00|13613|13610|13610|13607|13613|13610|13610|13607|707
1600174500000|2020-09-15 12:55:00|13611|13608|13612|13609|13612|13609|13610|13607|727
1600174800000|2020-09-15 13:00:00|13611|13608|13609|13606|13611|13608|13608|13605|939
1600175100000|2020-09-15 13:05:00|13610|13607|13608|13605|13610|13607|13607|13604|544
1600175400000|2020-09-15 13:10:00|13607|13604|13609|13606|13610|13607|13607|13604|1301
1600175700000|2020-09-15 13:15:00|13610|13607|13610|13607|13611|13608|13608|13605|619
1600176000000|2020-09-15 13:20:00|13611|13608|13613|13610|13615|13612|13609|13606|1753
1600176300000|2020-09-15 13:25:00|13614|13611|13613|13610|13616|13613|13612|13609|1488
1600176600000|2020-09-15 13:30:00|13614|13611|13620|13617|13620|13617|13613|13610|2028
1600176900000|2020-09-15 13:35:00|13619|13616|13617|13614|13620|13617|13616|13613|1109
1600177200000|2020-09-15 13:40:00|13618|13615|13616|13613|13618|13615|13614|13611|3814
1600177500000|2020-09-15 13:45:00|13615|13612|13618|13615|13620|13617|13615|13612|2446
1600177800000|2020-09-15 13:50:00|13619|13616|13612|13609|13621|13618|13612|13609|2307
1600178100000|2020-09-15 13:55:00|13613|13610|13617|13614|13618|13615|13612|13609|1470
1600178400000|2020-09-15 14:00:00|13618|13615|13626|13623|13627|13624|13618|13615|3345
1600178700000|2020-09-15 14:05:00|13627|13624|13624|13620|13627|13624|13624|13620|696
1600179000000|2020-09-15 14:10:00|13623|13621|13626|13623|13628|13624|13623|13620|1156
1600179300000|2020-09-15 14:15:00|13627|13624|13628|13625|13629|13626|13627|13624|774
1600179600000|2020-09-15 14:20:00|13629|13626|13626|13623|13630|13627|13626|13623|925
1600179900000|2020-09-15 14:25:00|13627|13624|13627|13623|13628|13625|13625|13622|570
1600180200000|2020-09-15 14:30:00|13626|13624|13627|13624|13629|13626|13626|13623|322
1600180500000|2020-09-15 14:35:00|13628|13625|13621|13618|13628|13625|13620|13617|779
1600180800000|2020-09-15 14:40:00|13622|13619|13625|13622|13625|13622|13620|13617|1334
1600181100000|2020-09-15 14:45:00|13626|13623|13622|13619|13626|13623|13621|13618|611
1600181400000|2020-09-15 14:50:00|13621|13618|13621|13618|13621|13618|13619|13616|1074
1600181700000|2020-09-15 14:55:00|13622|13619|13627|13624|13627|13624|13622|13619|935
1600182000000|2020-09-15 15:00:00|13626|13623|13618|13615|13626|13624|13618|13614|1673
1600182300000|2020-09-15 15:05:00|13619|13616|13620|13617|13622|13619|13619|13616|730
1600182600000|2020-09-15 15:10:00|13621|13618|13618|13615|13621|13618|13618|13615|1743
1600182900000|2020-09-15 15:15:00|13617|13614|13617|13613|13618|13615|13616|13612|3352
1600183200000|2020-09-15 15:20:00|13616|13614|13615|13612|13617|13614|13613|13610|755
1600183500000|2020-09-15 15:25:00|13614|13611|13613|13610|13614|13611|13613|13610|1037
1600183800000|2020-09-15 15:30:00|13614|13611|13616|13613|13617|13614|13614|13611|986
1600184100000|2020-09-15 15:35:00|13615|13612|13615|13612|13617|13614|13615|13612|458
1600184400000|2020-09-15 15:40:00|13616|13613|13615|13612|13616|13613|13614|13611|530
1600184700000|2020-09-15 15:45:00|13614|13611|13615|13612|13615|13612|13614|13611|246
1600185000000|2020-09-15 15:50:00|13614|13611|13614|13611|13615|13612|13614|13611|157
1600185300000|2020-09-15 15:55:00|13615|13612|13616|13613|13616|13613|13614|13611|659
1600185600000|2020-09-15 16:00:00|13615|13612|13615|13612|13616|13613|13614|13611|610
1600185900000|2020-09-15 16:05:00|13616|13613|13617|13614|13618|13615|13616|13613|343
1600186200000|2020-09-15 16:10:00|13618|13615|13619|13616|13619|13616|13618|13615|335
1600186500000|2020-09-15 16:15:00|13620|13617|13620|13617|13620|13617|13619|13616|179
1600186800000|2020-09-15 16:20:00|13621|13618|13621|13618|13621|13618|13620|13617|353
1600187100000|2020-09-15 16:25:00|13620|13617|13619|13616|13621|13618|13619|13616|448
1600187400000|2020-09-15 16:30:00|13620|13617|13620|13617|13620|13617|13619|13616|306
1600187700000|2020-09-15 16:35:00|13619|13616|13619|13616|13620|13617|13619|13616|471
1600188000000|2020-09-15 16:40:00|13620|13617|13619|13616|13620|13617|13619|13616|202
1600188300000|2020-09-15 16:45:00|13618|13615|13618|13615|13620|13617|13618|13615|578
1600188600000|2020-09-15 16:50:00|13617|13614|13619|13616|13620|13617|13617|13614|461
1600188900000|2020-09-15 16:55:00|13618|13615|13619|13615|13621|13617|13618|13615|588
1600239600000|2020-09-16 07:00:00|13617|13614|13624|13621|13625|13622|13612|13609|2177
1600239900000|2020-09-16 07:05:00|13623|13620|13626|13623|13628|13625|13621|13618|883
1600240200000|2020-09-16 07:10:00|13627|13624|13632|13629|13633|13630|13627|13624|1346
1600240500000|2020-09-16 07:15:00|13631|13628|13632|13629|13634|13631|13631|13628|810
1600240800000|2020-09-16 07:20:00|13631|13628|13636|13633|13636|13633|13629|13626|1220
1600241100000|2020-09-16 07:25:00|13637|13634|13631|13628|13638|13635|13631|13628|1629
1600241400000|2020-09-16 07:30:00|13630|13627|13628|13625|13631|13628|13628|13625|1104
1600241700000|2020-09-16 07:35:00|13629|13626|13627|13624|13629|13626|13627|13624|260
1600242000000|2020-09-16 07:40:00|13628|13625|13629|13626|13629|13626|13626|13623|339
1600242300000|2020-09-16 07:45:00|13630|13627|13631|13628|13632|13629|13629|13626|694
1600242600000|2020-09-16 07:50:00|13630|13627|13631|13628|13631|13628|13629|13626|537
1600242900000|2020-09-16 07:55:00|13632|13629|13633|13630|13635|13632|13632|13629|588
1600243200000|2020-09-16 08:00:00|13634|13631|13629|13626|13636|13633|13628|13625|1131
1600243500000|2020-09-16 08:05:00|13628|13625|13632|13629|13633|13630|13628|13625|581
1600243800000|2020-09-16 08:10:00|13633|13630|13630|13627|13634|13631|13630|13627|969
1600244100000|2020-09-16 08:15:00|13631|13628|13627|13624|13631|13628|13626|13623|1140
1600244400000|2020-09-16 08:20:00|13626|13623|13623|13620|13626|13623|13620|13617|1030
1600244700000|2020-09-16 08:25:00|13624|13621|13622|13619|13624|13621|13621|13618|702
1600245000000|2020-09-16 08:30:00|13621|13618|13622|13619|13623|13620|13620|13617|492
1600245300000|2020-09-16 08:35:00|13621|13618|13619|13616|13622|13619|13618|13615|810
1600245600000|2020-09-16 08:40:00|13618|13615|13617|13614|13619|13616|13615|13612|1626
1600245900000|2020-09-16 08:45:00|13618|13615|13619|13616|13619|13616|13617|13614|2142
1600246200000|2020-09-16 08:50:00|13618|13615|13617|13614|13618|13616|13616|13613|718
1600246500000|2020-09-16 08:55:00|13616|13613|13614|13611|13617|13614|13612|13609|5403
1600246800000|2020-09-16 09:00:00|13615|13612|13619|13616|13620|13617|13612|13609|3267
1600247100000|2020-09-16 09:05:00|13620|13617|13622|13619|13625|13621|13618|13615|1547
1600247400000|2020-09-16 09:10:00|13621|13618|13620|13617|13622|13619|13619|13616|1132
1600247700000|2020-09-16 09:15:00|13619|13616|13618|13615|13620|13617|13618|13615|659
1600248000000|2020-09-16 09:20:00|13619|13616|13617|13614|13619|13616|13616|13613|1892
1600248300000|2020-09-16 09:25:00|13618|13615|13617|13614|13619|13616|13615|13612|1301
1600248600000|2020-09-16 09:30:00|13618|13615|13619|13616|13619|13616|13617|13614|425
1600248900000|2020-09-16 09:35:00|13618|13615|13618|13615|13619|13616|13614|13611|1433
1600249200000|2020-09-16 09:40:00|13619|13616|13617|13614|13619|13616|13617|13614|569
1600249500000|2020-09-16 09:45:00|13618|13615|13619|13616|13620|13617|13617|13614|621
1600249800000|2020-09-16 09:50:00|13620|13617|13618|13615|13620|13617|13617|13614|567
1600250100000|2020-09-16 09:55:00|13616|13613|13615|13612|13617|13614|13614|13611|749
1600250400000|2020-09-16 10:00:00|13616|13613|13621|13618|13621|13618|13616|13612|1067
1600250700000|2020-09-16 10:05:00|13620|13617|13627|13624|13627|13624|13620|13617|716
1600251000000|2020-09-16 10:10:00|13626|13623|13627|13624|13627|13624|13624|13621|739
1600251300000|2020-09-16 10:15:00|13626|13623|13625|13622|13627|13624|13625|13622|879
1600251600000|2020-09-16 10:20:00|13624|13621|13623|13620|13624|13621|13622|13619|437
1600251900000|2020-09-16 10:25:00|13622|13619|13624|13621|13625|13622|13622|13619|687
1600252200000|2020-09-16 10:30:00|13623|13620|13625|13622|13626|13623|13623|13620|459
1600252500000|2020-09-16 10:35:00|13624|13621|13623|13620|13625|13622|13622|13619|303
1600252800000|2020-09-16 10:40:00|13624|13621|13626|13623|13627|13624|13624|13621|897
1600253100000|2020-09-16 10:45:00|13627|13624|13624|13621|13627|13624|13623|13620|487
1600253400000|2020-09-16 10:50:00|13625|13622|13628|13625|13628|13625|13625|13622|547
1600253700000|2020-09-16 10:55:00|13627|13624|13628|13625|13630|13627|13626|13623|1090
1600254000000|2020-09-16 11:00:00|13629|13626|13630|13627|13630|13627|13628|13625|1067
1600254300000|2020-09-16 11:05:00|13631|13628|13633|13630|13633|13630|13630|13627|830
1600254600000|2020-09-16 11:10:00|13632|13629|13630|13627|13634|13631|13628|13625|1179
1600254900000|2020-09-16 11:15:00|13631|13628|13627|13624|13634|13631|13626|13623|1927
1600255200000|2020-09-16 11:20:00|13626|13623|13627|13624|13628|13625|13624|13621|877
1600255500000|2020-09-16 11:25:00|13626|13623|13626|13623|13627|13624|13626|13623|291
1600255800000|2020-09-16 11:30:00|13625|13622|13624|13621|13626|13623|13624|13621|458
1600256100000|2020-09-16 11:35:00|13625|13622|13626|13623|13626|13623|13625|13622|238
1600256400000|2020-09-16 11:40:00|13627|13624|13627|13624|13628|13625|13626|13623|390
1600256700000|2020-09-16 11:45:00|13626|13623|13626|13623|13627|13624|13624|13621|794
1600257000000|2020-09-16 11:50:00|13627|13624|13626|13623|13627|13624|13625|13622|471
1600257300000|2020-09-16 11:55:00|13625|13622|13627|13624|13627|13624|13625|13622|421
1600257600000|2020-09-16 12:00:00|13628|13625|13628|13625|13629|13626|13627|13624|1066
1600257900000|2020-09-16 12:05:00|13629|13624|13630|13627|13631|13628|13628|13624|1071
1600258200000|2020-09-16 12:10:00|13631|13628|13629|13626|13631|13628|13628|13625|614
1600258500000|2020-09-16 12:15:00|13630|13627|13631|13628|13631|13628|13628|13625|522
1600258800000|2020-09-16 12:20:00|13630|13627|13631|13628|13634|13631|13630|13627|711
1600259100000|2020-09-16 12:25:00|13632|13629|13632|13628|13636|13633|13631|13628|760
1600259400000|2020-09-16 12:30:00|13633|13629|13636|13633|13639|13636|13633|13629|1733
1600259700000|2020-09-16 12:35:00|13637|13634|13635|13632|13638|13635|13635|13632|843
1600260000000|2020-09-16 12:40:00|13636|13633|13638|13635|13639|13636|13636|13633|1100
1600260300000|2020-09-16 12:45:00|13639|13636|13634|13631|13640|13637|13634|13631|948
1600260600000|2020-09-16 12:50:00|13635|13632|13631|13628|13635|13632|13631|13628|642
1600260900000|2020-09-16 12:55:00|13632|13629|13629|13626|13633|13630|13628|13625|907
1600261200000|2020-09-16 13:00:00|13630|13627|13633|13630|13634|13631|13630|13627|421
1600261500000|2020-09-16 13:05:00|13634|13631|13639|13636|13639|13636|13633|13631|400
1600261800000|2020-09-16 13:10:00|13638|13635|13638|13635|13640|13637|13638|13635|901
1600262100000|2020-09-16 13:15:00|13637|13634|13633|13630|13637|13634|13632|13629|1643
1600262400000|2020-09-16 13:20:00|13634|13631|13631|13628|13634|13631|13630|13627|625
1600262700000|2020-09-16 13:25:00|13630|13627|13632|13629|13634|13631|13630|13627|526
1600263000000|2020-09-16 13:30:00|13631|13628|13631|13628|13632|13629|13629|13626|1093
1600263300000|2020-09-16 13:35:00|13630|13627|13629|13626|13633|13630|13629|13626|1302
1600263600000|2020-09-16 13:40:00|13630|13627|13628|13625|13632|13629|13627|13624|1989
1600263900000|2020-09-16 13:45:00|13629|13626|13633|13629|13633|13630|13628|13625|1996
1600264200000|2020-09-16 13:50:00|13632|13628|13630|13627|13633|13630|13627|13624|1603
1600264500000|2020-09-16 13:55:00|13629|13626|13624|13621|13629|13627|13623|13620|1443
1600264800000|2020-09-16 14:00:00|13625|13622|13620|13617|13625|13622|13619|13616|1351
1600265100000|2020-09-16 14:05:00|13619|13616|13619|13616|13621|13618|13618|13615|1908
1600265400000|2020-09-16 14:10:00|13618|13615|13617|13614|13621|13617|13617|13614|927
1600265700000|2020-09-16 14:15:00|13618|13615|13611|13608|13618|13615|13611|13608|2195
1600266000000|2020-09-16 14:20:00|13610|13607|13616|13613|13618|13615|13609|13606|1931
1600266300000|2020-09-16 14:25:00|13615|13612|13621|13618|13623|13620|13613|13610|1535
1600266600000|2020-09-16 14:30:00|13620|13617|13624|13621|13624|13621|13618|13615|2134
1600266900000|2020-09-16 14:35:00|13623|13620|13622|13619|13626|13623|13621|13618|1670
1600267200000|2020-09-16 14:40:00|13623|13620|13620|13617|13623|13620|13619|13615|1083
1600267500000|2020-09-16 14:45:00|13621|13618|13624|13621|13625|13622|13621|13618|725
1600267800000|2020-09-16 14:50:00|13625|13620|13622|13619|13625|13622|13622|13619|1325
1600268100000|2020-09-16 14:55:00|13621|13618|13620|13617|13622|13619|13618|13615|2004
1600268400000|2020-09-16 15:00:00|13619|13616|13615|13612|13620|13617|13615|13612|992
1600268700000|2020-09-16 15:05:00|13616|13613|13616|13613|13618|13615|13615|13612|1206
1600269000000|2020-09-16 15:10:00|13615|13612|13616|13613|13618|13615|13614|13611|1917
1600269300000|2020-09-16 15:15:00|13617|13614|13616|13613|13618|13615|13612|13609|2029
1600269600000|2020-09-16 15:20:00|13617|13614|13617|13614|13618|13615|13616|13613|315
1600269900000|2020-09-16 15:25:00|13616|13613|13619|13616|13619|13616|13615|13612|596
1600270200000|2020-09-16 15:30:00|13620|13617|13626|13622|13626|13622|13619|13616|1049
1600270500000|2020-09-16 15:35:00|13625|13623|13627|13624|13628|13624|13625|13622|827
1600270800000|2020-09-16 15:40:00|13628|13625|13626|13623|13628|13625|13624|13620|870
1600271100000|2020-09-16 15:45:00|13625|13622|13626|13623|13629|13626|13625|13622|688
1600271400000|2020-09-16 15:50:00|13627|13624|13626|13623|13628|13625|13626|13623|348
1600271700000|2020-09-16 15:55:00|13625|13622|13624|13621|13625|13622|13623|13620|575
1600272000000|2020-09-16 16:00:00|13623|13620|13623|13620|13624|13621|13621|13618|580
1600272300000|2020-09-16 16:05:00|13622|13619|13622|13619|13624|13621|13621|13618|427
1600272600000|2020-09-16 16:10:00|13621|13618|13620|13617|13621|13618|13619|13616|363
1600272900000|2020-09-16 16:15:00|13621|13618|13622|13619|13622|13619|13621|13617|149
1600273200000|2020-09-16 16:20:00|13621|13618|13622|13619|13622|13619|13621|13618|320
1600273500000|2020-09-16 16:25:00|13621|13618|13621|13618|13622|13619|13621|13618|119
1600273800000|2020-09-16 16:30:00|13620|13617|13619|13616|13622|13618|13619|13616|275
1600274100000|2020-09-16 16:35:00|13620|13617|13618|13615|13620|13617|13616|13613|692
1600274400000|2020-09-16 16:40:00|13617|13614|13620|13617|13620|13617|13617|13614|488
1600274700000|2020-09-16 16:45:00|13621|13618|13622|13619|13622|13619|13621|13618|131
1600275000000|2020-09-16 16:50:00|13623|13620|13625|13621|13625|13622|13623|13620|307
1600275300000|2020-09-16 16:55:00|13624|13622|13621|13618|13625|13622|13621|13618|137
1600326000000|2020-09-17 07:00:00|13626|13623|13635|13632|13635|13632|13626|13623|1810
1600326300000|2020-09-17 07:05:00|13636|13633|13630|13627|13637|13634|13629|13626|1445
1600326600000|2020-09-17 07:10:00|13629|13626|13624|13621|13629|13626|13621|13618|1074
1600326900000|2020-09-17 07:15:00|13623|13620|13620|13617|13624|13621|13620|13617|616
1600327200000|2020-09-17 07:20:00|13621|13618|13613|13610|13621|13618|13610|13607|1870
1600327500000|2020-09-17 07:25:00|13612|13609|13608|13605|13613|13610|13608|13605|1170
1600327800000|2020-09-17 07:30:00|13607|13604|13612|13609|13612|13609|13607|13604|1048
1600328100000|2020-09-17 07:35:00|13613|13610|13615|13612|13617|13614|13612|13609|779
1600328400000|2020-09-17 07:40:00|13614|13611|13614|13611|13614|13611|13612|13609|775
1600328700000|2020-09-17 07:45:00|13613|13610|13614|13611|13615|13612|13612|13609|707
1600329000000|2020-09-17 07:50:00|13615|13612|13615|13612|13619|13615|13614|13611|466
1600329300000|2020-09-17 07:55:00|13614|13611|13617|13614|13617|13614|13614|13611|606
1600329600000|2020-09-17 08:00:00|13616|13613|13618|13615|13618|13615|13614|13610|522
1600329900000|2020-09-17 08:05:00|13617|13614|13614|13611|13620|13617|13614|13611|779
1600330200000|2020-09-17 08:10:00|13615|13612|13613|13610|13615|13612|13611|13608|659
1600330500000|2020-09-17 08:15:00|13612|13609|13612|13609|13613|13610|13610|13607|832
1600330800000|2020-09-17 08:20:00|13611|13608|13608|13604|13612|13609|13607|13604|906
1600331100000|2020-09-17 08:25:00|13607|13603|13600|13597|13607|13603|13598|13595|1694
1600331400000|2020-09-17 08:30:00|13599|13596|13601|13597|13601|13598|13597|13593|1216
1600331700000|2020-09-17 08:35:00|13600|13596|13601|13598|13601|13598|13597|13594|1164
1600332000000|2020-09-17 08:40:00|13600|13597|13601|13598|13601|13598|13599|13596|1171
1600332300000|2020-09-17 08:45:00|13600|13597|13604|13601|13604|13601|13599|13596|1264
1600332600000|2020-09-17 08:50:00|13603|13600|13606|13603|13607|13604|13599|13596|1661
1600332900000|2020-09-17 08:55:00|13605|13602|13608|13605|13609|13605|13604|13601|1328
1600333200000|2020-09-17 09:00:00|13607|13604|13606|13603|13607|13604|13603|13600|1268
1600333500000|2020-09-17 09:05:00|13605|13602|13604|13601|13606|13603|13604|13601|1316
1600333800000|2020-09-17 09:10:00|13605|13602|13606|13603|13608|13605|13605|13602|833
1600334100000|2020-09-17 09:15:00|13607|13604|13607|13604|13608|13605|13605|13602|667
1600334400000|2020-09-17 09:20:00|13608|13605|13606|13603|13608|13605|13605|13602|184
1600334700000|2020-09-17 09:25:00|13605|13602|13609|13606|13609|13606|13605|13602|1014
1600335000000|2020-09-17 09:30:00|13610|13607|13602|13599|13610|13607|13602|13599|993
1600335300000|2020-09-17 09:35:00|13601|13598|13598|13595|13603|13600|13597|13594|542
1600335600000|2020-09-17 09:40:00|13599|13596|13595|13592|13600|13597|13595|13591|680
1600335900000|2020-09-17 09:45:00|13596|13593|13596|13593|13599|13596|13594|13591|1175
1600336200000|2020-09-17 09:50:00|13595|13592|13603|13600|13603|13600|13595|13592|1371
1600336500000|2020-09-17 09:55:00|13602|13599|13600|13597|13604|13601|13599|13596|949
1600336800000|2020-09-17 10:00:00|13599|13596|13606|13603|13606|13603|13598|13595|1180
1600337100000|2020-09-17 10:05:00|13605|13602|13607|13604|13607|13604|13605|13602|1046
1600337400000|2020-09-17 10:10:00|13608|13605|13608|13605|13609|13606|13606|13603|701
1600337700000|2020-09-17 10:15:00|13609|13606|13610|13607|13612|13609|13608|13605|513
1600338000000|2020-09-17 10:20:00|13609|13606|13611|13608|13612|13609|13609|13606|506
1600338300000|2020-09-17 10:25:00|13612|13609|13615|13612|13615|13612|13611|13608|918
1600338600000|2020-09-17 10:30:00|13614|13611|13611|13608|13616|13612|13610|13607|1029
1600338900000|2020-09-17 10:35:00|13610|13607|13609|13606|13611|13608|13608|13605|466
1600339200000|2020-09-17 10:40:00|13610|13607|13610|13607|13610|13607|13609|13606|192
1600339500000|2020-09-17 10:45:00|13609|13606|13612|13609|13614|13611|13609|13606|802
1600339800000|2020-09-17 10:50:00|13613|13610|13609|13606|13613|13610|13609|13606|684
1600340100000|2020-09-17 10:55:00|13610|13607|13605|13602|13610|13607|13604|13601|1844
1600340400000|2020-09-17 11:00:00|13606|13603|13629|13626|13632|13629|13596|13593|4449
1600340700000|2020-09-17 11:05:00|13628|13625|13628|13625|13634|13631|13627|13624|3913
1600341000000|2020-09-17 11:10:00|13627|13624|13649|13646|13649|13646|13627|13624|4160
1600341300000|2020-09-17 11:15:00|13651|13648|13651|13648|13654|13651|13644|13641|4240
1600341600000|2020-09-17 11:20:00|13652|13649|13657|13654|13658|13655|13650|13647|3720
1600341900000|2020-09-17 11:25:00|13658|13655|13657|13654|13659|13656|13651|13648|2752
1600342200000|2020-09-17 11:30:00|13658|13655|13667|13664|13668|13665|13655|13652|2246
1600342500000|2020-09-17 11:35:00|13666|13663|13661|13657|13666|13663|13656|13653|1443
1600342800000|2020-09-17 11:40:00|13660|13658|13657|13654|13661|13658|13656|13653|1813
1600343100000|2020-09-17 11:45:00|13656|13653|13659|13656|13662|13659|13656|13653|1899
1600343400000|2020-09-17 11:50:00|13658|13655|13661|13658|13663|13660|13658|13655|1879
1600343700000|2020-09-17 11:55:00|13662|13659|13661|13658|13667|13664|13660|13657|1936
1600344000000|2020-09-17 12:00:00|13662|13659|13667|13664|13668|13665|13659|13656|1724
1600344300000|2020-09-17 12:05:00|13668|13665|13668|13665|13671|13668|13667|13664|1926
1600344600000|2020-09-17 12:10:00|13669|13666|13668|13665|13672|13669|13666|13663|2034
1600344900000|2020-09-17 12:15:00|13669|13666|13670|13667|13670|13667|13666|13663|1332
1600345200000|2020-09-17 12:20:00|13669|13666|13669|13666|13671|13668|13667|13664|2020
1600345500000|2020-09-17 12:25:00|13670|13667|13668|13665|13672|13669|13668|13665|1048
1600345800000|2020-09-17 12:30:00|13669|13666|13671|13668|13674|13671|13669|13666|1269
1600346100000|2020-09-17 12:35:00|13672|13669|13679|13676|13680|13677|13672|13669|2018
1600346400000|2020-09-17 12:40:00|13678|13675|13680|13677|13682|13679|13678|13675|2154
1600346700000|2020-09-17 12:45:00|13679|13676|13679|13676|13684|13681|13679|13676|1420
1600347000000|2020-09-17 12:50:00|13680|13677|13685|13682|13685|13682|13680|13677|1516
1600347300000|2020-09-17 12:55:00|13686|13683|13684|13681|13686|13683|13683|13680|1668
1600347600000|2020-09-17 13:00:00|13685|13682|13685|13682|13688|13685|13684|13681|1494
1600347900000|2020-09-17 13:05:00|13686|13683|13682|13679|13687|13684|13682|13678|1881
1600348200000|2020-09-17 13:10:00|13681|13678|13679|13676|13683|13680|13678|13675|1127
1600348500000|2020-09-17 13:15:00|13678|13675|13675|13672|13680|13677|13674|13671|1576
1600348800000|2020-09-17 13:20:00|13676|13673|13667|13664|13676|13673|13667|13664|2898
1600349100000|2020-09-17 13:25:00|13666|13663|13667|13664|13669|13666|13664|13661|1964
1600349400000|2020-09-17 13:30:00|13668|13665|13671|13668|13672|13669|13666|13663|2321
1600349700000|2020-09-17 13:35:00|13670|13667|13665|13662|13671|13668|13663|13660|1512
1600350000000|2020-09-17 13:40:00|13666|13663|13671|13668|13673|13670|13665|13662|1990
1600350300000|2020-09-17 13:45:00|13670|13667|13673|13670|13673|13670|13664|13660|2513
1600350600000|2020-09-17 13:50:00|13672|13669|13667|13664|13673|13670|13664|13660|2736
1600350900000|2020-09-17 13:55:00|13668|13665|13669|13666|13671|13668|13667|13664|1614
1600351200000|2020-09-17 14:00:00|13668|13665|13669|13666|13670|13667|13665|13662|1670
1600351500000|2020-09-17 14:05:00|13670|13667|13662|13659|13670|13667|13661|13658|976
1600351800000|2020-09-17 14:10:00|13661|13658|13660|13657|13662|13659|13659|13656|1125
1600352100000|2020-09-17 14:15:00|13661|13658|13664|13661|13668|13665|13660|13657|1298
1600352400000|2020-09-17 14:20:00|13663|13660|13666|13662|13666|13663|13659|13656|1378
1600352700000|2020-09-17 14:25:00|13665|13663|13667|13664|13667|13664|13663|13660|1021
1600353000000|2020-09-17 14:30:00|13666|13663|13663|13660|13667|13664|13660|13657|2093
1600353300000|2020-09-17 14:35:00|13664|13661|13660|13657|13666|13663|13660|13657|1342
1600353600000|2020-09-17 14:40:00|13661|13658|13660|13657|13663|13660|13659|13656|1425
1600353900000|2020-09-17 14:45:00|13661|13658|13659|13655|13661|13658|13655|13652|1491
1600354200000|2020-09-17 14:50:00|13658|13654|13660|13657|13660|13657|13654|13651|1131
1600354500000|2020-09-17 14:55:00|13659|13656|13661|13658|13663|13660|13658|13655|1897
1600354800000|2020-09-17 15:00:00|13660|13657|13662|13659|13663|13660|13660|13657|964
1600355100000|2020-09-17 15:05:00|13661|13658|13663|13660|13663|13660|13658|13655|1718
1600355400000|2020-09-17 15:10:00|13662|13659|13661|13658|13664|13661|13661|13658|2420
1600355700000|2020-09-17 15:15:00|13662|13657|13658|13655|13662|13659|13658|13654|1511
1600356000000|2020-09-17 15:20:00|13657|13654|13652|13649|13658|13655|13649|13646|2169
1600356300000|2020-09-17 15:25:00|13653|13650|13651|13648|13654|13651|13649|13646|1381
1600356600000|2020-09-17 15:30:00|13652|13649|13651|13648|13653|13650|13648|13645|1876
1600356900000|2020-09-17 15:35:00|13652|13649|13649|13646|13653|13650|13647|13644|1112
1600357200000|2020-09-17 15:40:00|13648|13645|13653|13650|13653|13650|13648|13644|608
1600357500000|2020-09-17 15:45:00|13652|13649|13655|13651|13656|13652|13652|13649|950
1600357800000|2020-09-17 15:50:00|13654|13652|13654|13651|13657|13654|13654|13651|634
1600358100000|2020-09-17 15:55:00|13653|13650|13654|13651|13655|13652|13651|13648|443
1600358400000|2020-09-17 16:00:00|13653|13650|13656|13653|13657|13654|13653|13650|430
1600358700000|2020-09-17 16:05:00|13655|13652|13656|13653|13657|13654|13655|13652|404
1600359000000|2020-09-17 16:10:00|13657|13654|13658|13655|13658|13655|13656|13653|448
1600359300000|2020-09-17 16:15:00|13659|13656|13664|13661|13666|13663|13658|13655|912
1600359600000|2020-09-17 16:20:00|13663|13660|13665|13662|13666|13663|13662|13659|765
1600359900000|2020-09-17 16:25:00|13664|13661|13662|13659|13665|13662|13662|13659|700
1600360200000|2020-09-17 16:30:00|13663|13660|13666|13662|13666|13663|13663|13660|414
1600360500000|2020-09-17 16:35:00|13665|13663|13663|13660|13667|13664|13662|13659|410
1600360800000|2020-09-17 16:40:00|13662|13659|13663|13660|13664|13661|13662|13659|179
1600361100000|2020-09-17 16:45:00|||||||||613
1600361400000|2020-09-17 16:50:00|||||||||379
1600361700000|2020-09-17 16:55:00|13664|13661|13663|13660|13664|13661|13662|13659|540
1600412400000|2020-09-18 07:00:00|13644|13641|13639|13636|13647|13644|13638|13635|2281
1600412700000|2020-09-18 07:05:00|13640|13637|13643|13640|13645|13641|13637|13634|1730
1600413000000|2020-09-18 07:10:00|13644|13641|13644|13641|13646|13643|13642|13639|834
1600413300000|2020-09-18 07:15:00|13645|13642|13646|13643|13649|13646|13644|13641|1380
1600413600000|2020-09-18 07:20:00|13645|13642|13643|13640|13646|13643|13642|13639|600
1600413900000|2020-09-18 07:25:00|13644|13641|13645|13642|13646|13643|13643|13640|913
1600414200000|2020-09-18 07:30:00|13644|13641|13646|13643|13650|13647|13644|13641|930
1600414500000|2020-09-18 07:35:00|13645|13642|13649|13646|13650|13647|13645|13642|439
1600414800000|2020-09-18 07:40:00|13650|13647|13652|13649|13652|13649|13649|13645|398
1600415100000|2020-09-18 07:45:00|13653|13650|13651|13648|13653|13650|13649|13646|789
1600415400000|2020-09-18 07:50:00|13652|13649|13657|13654|13658|13655|13652|13649|590
1600415700000|2020-09-18 07:55:00|13658|13655|13657|13653|13660|13657|13656|13653|806
1600416000000|2020-09-18 08:00:00|13658|13654|13658|13655|13660|13657|13657|13654|543
1600416300000|2020-09-18 08:05:00|13659|13656|13658|13655|13659|13656|13656|13653|635
1600416600000|2020-09-18 08:10:00|13659|13656|13653|13650|13660|13657|13653|13650|663
1600416900000|2020-09-18 08:15:00|13654|13651|13649|13646|13654|13651|13649|13645|444
1600417200000|2020-09-18 08:20:00|13648|13645|13645|13641|13649|13646|13645|13641|530
1600417500000|2020-09-18 08:25:00|13644|13642|13643|13640|13645|13642|13642|13639|622
1600417800000|2020-09-18 08:30:00|13644|13641|13648|13645|13648|13645|13644|13641|654
1600418100000|2020-09-18 08:35:00|13647|13644|13648|13645|13651|13648|13647|13644|906
1600418400000|2020-09-18 08:40:00|13649|13646|13648|13645|13649|13646|13646|13643|688
1600418700000|2020-09-18 08:45:00|13649|13646|13651|13648|13652|13649|13648|13645|663
1600419000000|2020-09-18 08:50:00|13652|13649|13649|13646|13653|13650|13648|13645|608
1600419300000|2020-09-18 08:55:00|13648|13645|13653|13650|13653|13650|13647|13643|1217
1600419600000|2020-09-18 09:00:00|13652|13649|13652|13649|13653|13650|13650|13647|821
1600419900000|2020-09-18 09:05:00|13651|13648|13651|13648|13655|13652|13651|13648|900
1600420200000|2020-09-18 09:10:00|13652|13649|13650|13647|13652|13649|13649|13646|1088
1600420500000|2020-09-18 09:15:00|13649|13646|13647|13644|13649|13646|13646|13643|333
1600420800000|2020-09-18 09:20:00|13648|13645|13653|13649|13653|13650|13648|13645|992
1600421100000|2020-09-18 09:25:00|13652|13650|13651|13648|13653|13650|13651|13648|357
1600421400000|2020-09-18 09:30:00|13652|13649|13654|13651|13654|13651|13651|13648|526
1600421700000|2020-09-18 09:35:00|13653|13650|13653|13650|13656|13653|13653|13650|1462
1600422000000|2020-09-18 09:40:00|13654|13651|13657|13654|13657|13654|13653|13649|518
1600422300000|2020-09-18 09:45:00|13658|13655|13659|13656|13659|13656|13656|13652|719
1600422600000|2020-09-18 09:50:00|13658|13655|13659|13656|13660|13657|13658|13655|570
1600422900000|2020-09-18 09:55:00|13660|13657|13666|13662|13666|13663|13660|13657|1215
1600423200000|2020-09-18 10:00:00|13665|13663|13662|13659|13666|13663|13662|13659|1126
1600423500000|2020-09-18 10:05:00|13661|13658|13669|13666|13670|13667|13661|13658|2950
1600423800000|2020-09-18 10:10:00|13670|13667|13665|13661|13670|13667|13664|13661|1048
1600424100000|2020-09-18 10:15:00|13664|13662|13665|13662|13666|13663|13663|13660|904
1600424400000|2020-09-18 10:20:00|13664|13661|13665|13662|13667|13664|13663|13660|869
1600424700000|2020-09-18 10:25:00|13664|13661|13665|13662|13666|13663|13663|13660|647
1600425000000|2020-09-18 10:30:00|13664|13661|13666|13662|13667|13664|13664|13661|470
1600425300000|2020-09-18 10:35:00|13665|13663|13668|13665|13669|13666|13664|13661|718
1600425600000|2020-09-18 10:40:00|13669|13666|13667|13664|13669|13666|13667|13664|268
1600425900000|2020-09-18 10:45:00|13668|13665|13668|13665|13669|13666|13667|13664|1060
1600426200000|2020-09-18 10:50:00|13669|13666|13669|13666|13670|13667|13669|13666|1149
1600426500000|2020-09-18 10:55:00|13668|13665|13671|13668|13672|13669|13668|13665|1032
1600426800000|2020-09-18 11:00:00|13672|13669|13674|13671|13675|13672|13671|13668|1206
1600427100000|2020-09-18 11:05:00|13673|13670|13674|13671|13676|13672|13672|13669|893
1600427400000|2020-09-18 11:10:00|13673|13670|13674|13671|13675|13672|13672|13668|1132
1600427700000|2020-09-18 11:15:00|13676|13673|13677|13674|13677|13674|13675|13672|416
1600428000000|2020-09-18 11:20:00|13676|13673|13675|13671|13676|13673|13673|13670|905
1600428300000|2020-09-18 11:25:00|13674|13672|13675|13672|13676|13673|13674|13671|367
1600428600000|2020-09-18 11:30:00|13676|13673|13678|13675|13679|13676|13676|13672|724
1600428900000|2020-09-18 11:35:00|13679|13676|13677|13674|13679|13676|13676|13673|967
1600429200000|2020-09-18 11:40:00|13678|13675|13679|13676|13679|13676|13677|13673|1446
1600429500000|2020-09-18 11:45:00|13678|13675|13676|13673|13679|13676|13675|13672|970
1600429800000|2020-09-18 11:50:00|13675|13672|13676|13673|13676|13673|13673|13670|896
1600430100000|2020-09-18 11:55:00|13675|13672|13675|13672|13677|13674|13675|13672|519
1600430400000|2020-09-18 12:00:00|13674|13671|13676|13673|13676|13673|13674|13671|601
1600430700000|2020-09-18 12:05:00|13675|13672|13677|13674|13678|13675|13674|13671|685
1600431000000|2020-09-18 12:10:00|13678|13675|13676|13673|13678|13675|13675|13672|777
1600431300000|2020-09-18 12:15:00|13675|13672|13677|13674|13678|13675|13674|13671|990
1600431600000|2020-09-18 12:20:00|13678|13675|13675|13672|13679|13676|13674|13671|400
1600431900000|2020-09-18 12:25:00|13674|13671|13675|13672|13676|13673|13673|13670|911
1600432200000|2020-09-18 12:30:00|13676|13673|13676|13673|13677|13674|13675|13672|628
1600432500000|2020-09-18 12:35:00|13675|13672|13676|13673|13677|13674|13675|13672|381
1600432800000|2020-09-18 12:40:00|13675|13672|13674|13671|13676|13672|13674|13671|771
1600433100000|2020-09-18 12:45:00|13675|13672|13674|13671|13675|13672|13673|13670|315
1600433400000|2020-09-18 12:50:00|13675|13672|13672|13669|13675|13672|13671|13668|668
1600433700000|2020-09-18 12:55:00|13671|13668|13671|13668|13672|13669|13671|13668|611
1600434000000|2020-09-18 13:00:00|13672|13669|13669|13666|13672|13669|13668|13665|487
1600434300000|2020-09-18 13:05:00|13670|13667|13668|13665|13670|13667|13668|13665|568
1600434600000|2020-09-18 13:10:00|13669|13666|13665|13662|13669|13666|13664|13661|1561
1600434900000|2020-09-18 13:15:00|13664|13661|13662|13659|13666|13663|13659|13656|916
1600435200000|2020-09-18 13:20:00|13663|13660|13656|13653|13664|13661|13655|13652|1023
1600435500000|2020-09-18 13:25:00|13655|13652|13661|13658|13661|13658|13654|13651|891
1600435800000|2020-09-18 13:30:00|13660|13657|13660|13657|13662|13658|13657|13654|990
1600436100000|2020-09-18 13:35:00|13659|13656|13662|13659|13665|13662|13659|13656|1082
1600436400000|2020-09-18 13:40:00|13663|13660|13662|13659|13663|13660|13659|13655|1216
1600436700000|2020-09-18 13:45:00|13661|13658|13665|13662|13666|13663|13661|13658|896
1600437000000|2020-09-18 13:50:00|13666|13663|13667|13664|13669|13666|13665|13662|940
1600437300000|2020-09-18 13:55:00|13668|13665|13671|13668|13672|13669|13666|13663|1055
1600437600000|2020-09-18 14:00:00|13670|13667|13671|13668|13673|13670|13669|13666|1604
1600437900000|2020-09-18 14:05:00|13672|13669|13675|13672|13675|13672|13670|13667|854
1600438200000|2020-09-18 14:10:00|13676|13673|13673|13670|13676|13673|13670|13667|1115
1600438500000|2020-09-18 14:15:00|13672|13669|13668|13665|13673|13670|13667|13664|583
1600438800000|2020-09-18 14:20:00|13667|13664|13662|13659|13667|13664|13662|13659|1049
1600439100000|2020-09-18 14:25:00|13660|13657|13658|13655|13661|13658|13656|13653|1511
1600439400000|2020-09-18 14:30:00|13659|13656|13662|13659|13662|13659|13658|13655|1373
1600439700000|2020-09-18 14:35:00|13661|13658|13661|13658|13663|13660|13660|13657|849
1600440000000|2020-09-18 14:40:00|13660|13657|13659|13656|13662|13659|13659|13656|799
1600440300000|2020-09-18 14:45:00|13661|13655|13661|13658|13662|13659|13658|13655|1200
1600440600000|2020-09-18 14:50:00|13660|13657|13657|13654|13662|13659|13654|13651|1177
1600440900000|2020-09-18 14:55:00|13656|13653|13659|13656|13661|13658|13656|13653|958
1600441200000|2020-09-18 15:00:00|13658|13655|13661|13658|13661|13658|13657|13654|380
1600441500000|2020-09-18 15:05:00|13660|13657|13661|13658|13661|13658|13657|13654|1132
1600441800000|2020-09-18 15:10:00|13662|13659|13660|13657|13663|13660|13659|13656|3126
1600442100000|2020-09-18 15:15:00|13661|13656|13656|13653|13661|13656|13656|13653|1263
1600442400000|2020-09-18 15:20:00|13655|13652|13656|13653|13658|13655|13655|13652|836
1600442700000|2020-09-18 15:25:00|13655|13652|13656|13653|13656|13653|13655|13652|455
1600443000000|2020-09-18 15:30:00|13657|13654|13656|13653|13657|13654|13655|13652|781
1600443300000|2020-09-18 15:35:00|13657|13654|13658|13655|13658|13655|13656|13653|466
1600443600000|2020-09-18 15:40:00|13657|13654|13660|13657|13660|13657|13656|13653|420
1600443900000|2020-09-18 15:45:00|13659|13656|13658|13655|13660|13657|13658|13655|142
1600444200000|2020-09-18 15:50:00|13657|13654|13657|13654|13659|13655|13656|13653|525
1600444500000|2020-09-18 15:55:00|13658|13655|13656|13652|13658|13655|13655|13652|584
1600444800000|2020-09-18 16:00:00|13655|13653|13655|13652|13656|13653|13653|13650|890
1600445100000|2020-09-18 16:05:00|13654|13651|13654|13651|13655|13652|13653|13649|185
1600445400000|2020-09-18 16:10:00|13653|13650|13655|13652|13655|13652|13653|13650|149
1600445700000|2020-09-18 16:15:00|13656|13653|13655|13652|13656|13653|13655|13652|107
1600446000000|2020-09-18 16:20:00|13656|13653|13658|13655|13658|13655|13655|13652|256
1600446300000|2020-09-18 16:25:00|13657|13654|13655|13652|13657|13654|13655|13652|195
1600446600000|2020-09-18 16:30:00|13656|13653|13657|13654|13657|13654|13655|13652|256
1600446900000|2020-09-18 16:35:00|13658|13655|13658|13655|13659|13656|13658|13655|354
1600447200000|2020-09-18 16:40:00|13659|13656|13660|13657|13661|13658|13659|13656|272
1600447500000|2020-09-18 16:45:00|13661|13658|13661|13658|13661|13658|13661|13658|154
1600447800000|2020-09-18 16:50:00|13662|13659|13660|13657|13662|13659|13660|13657|377
1600448100000|2020-09-18 16:55:00|13661|13658|13662|13659|13663|13659|13660|13658|325
1600671600000|2020-09-21 07:00:00|13649|13646|13644|13641|13654|13651|13642|13639|2460
1600671900000|2020-09-21 07:05:00|13645|13642|13651|13648|13652|13649|13642|13639|1667
1600672200000|2020-09-21 07:10:00|13650|13647|13663|13660|13664|13661|13648|13645|2339
1600672500000|2020-09-21 07:15:00|13664|13661|13668|13665|13668|13665|13661|13658|1803
1600672800000|2020-09-21 07:20:00|13669|13664|13674|13671|13674|13671|13668|13664|1247
1600673100000|2020-09-21 07:25:00|13675|13672|13677|13674|13680|13677|13674|13671|2110
1600673400000|2020-09-21 07:30:00|13678|13675|13684|13680|13687|13684|13678|13675|1983
1600673700000|2020-09-21 07:35:00|13685|13681|13688|13685|13691|13688|13685|13680|1654
1600674000000|2020-09-21 07:40:00|13689|13686|13687|13683|13689|13686|13683|13680|1201
1600674300000|2020-09-21 07:45:00|13686|13684|13687|13684|13688|13685|13685|13682|710
1600674600000|2020-09-21 07:50:00|13686|13683|13682|13679|13688|13685|13682|13679|1135
1600674900000|2020-09-21 07:55:00|13681|13678|13679|13675|13682|13679|13678|13675|822
1600675200000|2020-09-21 08:00:00|13680|13676|13682|13679|13684|13681|13679|13676|443
1600675500000|2020-09-21 08:05:00|13681|13678|13683|13680|13684|13681|13681|13678|641
1600675800000|2020-09-21 08:10:00|13684|13681|13686|13683|13687|13684|13683|13680|348
1600676100000|2020-09-21 08:15:00|13687|13684|13687|13684|13688|13685|13686|13683|387
1600676400000|2020-09-21 08:20:00|13686|13683|13688|13685|13689|13686|13685|13682|721
1600676700000|2020-09-21 08:25:00|13687|13684|13686|13682|13691|13688|13684|13680|1718
1600677000000|2020-09-21 08:30:00|13687|13683|13686|13683|13691|13688|13686|13683|1038
1600677300000|2020-09-21 08:35:00|13687|13684|13683|13680|13689|13686|13682|13679|1121
1600677600000|2020-09-21 08:40:00|13684|13681|13684|13681|13687|13684|13683|13680|949
1600677900000|2020-09-21 08:45:00|13685|13682|13685|13682|13686|13683|13684|13681|281
1600678200000|2020-09-21 08:50:00|13686|13683|13686|13683|13687|13684|13684|13681|589
1600678500000|2020-09-21 08:55:00|13687|13684|13682|13679|13687|13684|13682|13678|459
1600678800000|2020-09-21 09:00:00|13683|13680|13677|13674|13683|13680|13677|13673|821
1600679100000|2020-09-21 09:05:00|13678|13675|13672|13669|13679|13676|13672|13669|973
1600679400000|2020-09-21 09:10:00|13671|13668|13671|13668|13672|13669|13668|13665|1203
1600679700000|2020-09-21 09:15:00|13672|13669|13670|13667|13673|13670|13670|13667|842
1600680000000|2020-09-21 09:20:00|13671|13668|13670|13667|13671|13668|13668|13665|577
1600680300000|2020-09-21 09:25:00|13669|13666|13676|13673|13676|13673|13669|13666|978
1600680600000|2020-09-21 09:30:00|13677|13674|13679|13676|13680|13677|13675|13672|763
1600680900000|2020-09-21 09:35:00|13680|13677|13677|13674|13680|13677|13677|13674|857
1600681200000|2020-09-21 09:40:00|13678|13675|13679|13676|13679|13676|13677|13674|1080
1600681500000|2020-09-21 09:45:00|13680|13677|13679|13676|13681|13678|13678|13675|719
1600681800000|2020-09-21 09:50:00|13680|13677|13674|13671|13680|13677|13673|13670|824
1600682100000|2020-09-21 09:55:00|13673|13670|13675|13672|13675|13672|13673|13670|743
1600682400000|2020-09-21 10:00:00|13674|13671|13671|13668|13674|13671|13669|13666|914
1600682700000|2020-09-21 10:05:00|13672|13669|13675|13672|13676|13673|13670|13667|1281
1600683000000|2020-09-21 10:10:00|13676|13673|13681|13677|13682|13679|13675|13673|571
1600683300000|2020-09-21 10:15:00|13682|13678|13686|13683|13691|13688|13682|13678|1733
1600683600000|2020-09-21 10:20:00|13687|13682|13686|13683|13688|13685|13684|13681|972
1600683900000|2020-09-21 10:25:00|13687|13684|13687|13684|13689|13685|13687|13683|602
1600684200000|2020-09-21 10:30:00|13688|13685|13684|13681|13690|13687|13684|13681|862
1600684500000|2020-09-21 10:35:00|13685|13682|13682|13679|13685|13682|13682|13679|650
1600684800000|2020-09-21 10:40:00|13683|13680|13684|13681|13686|13683|13682|13679|350
1600685100000|2020-09-21 10:45:00|13683|13680|13686|13683|13688|13685|13683|13680|481
1600685400000|2020-09-21 10:50:00|13687|13684|13688|13685|13688|13685|13686|13683|373
1600685700000|2020-09-21 10:55:00|13687|13684|13688|13685|13688|13685|13687|13684|457
1600686000000|2020-09-21 11:00:00|13689|13686|13689|13686|13689|13686|13687|13684|520
1600686300000|2020-09-21 11:05:00|13690|13687|13685|13682|13690|13687|13684|13681|782
1600686600000|2020-09-21 11:10:00|13684|13681|13679|13676|13684|13681|13679|13676|779
1600686900000|2020-09-21 11:15:00|13680|13677|13680|13677|13682|13679|13679|13676|444
1600687200000|2020-09-21 11:20:00|13681|13676|13678|13675|13681|13678|13676|13673|1166
1600687500000|2020-09-21 11:25:00|13679|13676|13678|13675|13680|13677|13676|13673|403
1600687800000|2020-09-21 11:30:00|13679|13676|13681|13678|13683|13680|13679|13676|654
1600688100000|2020-09-21 11:35:00|13682|13679|13676|13673|13682|13679|13676|13673|586
1600688400000|2020-09-21 11:40:00|13675|13672|13678|13675|13678|13675|13674|13671|985
1600688700000|2020-09-21 11:45:00|13677|13674|13681|13678|13681|13678|13677|13674|553
1600689000000|2020-09-21 11:50:00|13680|13677|13675|13672|13681|13677|13675|13672|544
1600689300000|2020-09-21 11:55:00|13676|13673|13675|13672|13680|13677|13675|13672|867
1600689600000|2020-09-21 12:00:00|13676|13673|13676|13673|13676|13673|13675|13672|797
1600689900000|2020-09-21 12:05:00|13677|13674|13676|13673|13677|13674|13673|13670|938
1600690200000|2020-09-21 12:10:00|13677|13674|13676|13673|13678|13675|13674|13671|615
1600690500000|2020-09-21 12:15:00|13677|13674|13677|13674|13679|13676|13675|13672|823
1600690800000|2020-09-21 12:20:00|13678|13675|13684|13680|13685|13682|13678|13675|1321
1600691100000|2020-09-21 12:25:00|13683|13681|13688|13685|13688|13685|13683|13680|1128
1600691400000|2020-09-21 12:30:00|13689|13686|13690|13687|13691|13688|13687|13684|893
1600691700000|2020-09-21 12:35:00|13689|13686|13688|13685|13691|13688|13687|13684|774
1600692000000|2020-09-21 12:40:00|13689|13686|13689|13686|13689|13686|13687|13684|539
1600692300000|2020-09-21 12:45:00|13690|13687|13691|13688|13694|13691|13689|13686|981
1600692600000|2020-09-21 12:50:00|13690|13687|13685|13682|13691|13688|13684|13681|926
1600692900000|2020-09-21 12:55:00|13686|13683|13685|13682|13686|13683|13683|13680|369
1600693200000|2020-09-21 13:00:00|13686|13683|13693|13690|13695|13692|13685|13682|867
1600693500000|2020-09-21 13:05:00|13694|13689|13693|13690|13695|13692|13691|13688|575
1600693800000|2020-09-21 13:10:00|13692|13689|13689|13686|13694|13691|13688|13685|393
1600694100000|2020-09-21 13:15:00|13690|13687|13690|13687|13692|13689|13689|13686|591
1600694400000|2020-09-21 13:20:00|13691|13688|13688|13685|13691|13688|13684|13681|937
1600694700000|2020-09-21 13:25:00|13687|13684|13683|13680|13687|13685|13682|13679|1040
1600695000000|2020-09-21 13:30:00|13684|13681|13683|13680|13685|13682|13678|13675|1462
1600695300000|2020-09-21 13:35:00|13682|13679|13686|13683|13689|13686|13682|13679|1380
1600695600000|2020-09-21 13:40:00|13685|13682|13693|13690|13695|13692|13685|13682|1343
1600695900000|2020-09-21 13:45:00|13694|13691|13695|13692|13697|13694|13689|13686|1615
1600696200000|2020-09-21 13:50:00|13696|13693|13696|13693|13697|13694|13693|13690|799
1600696500000|2020-09-21 13:55:00|13697|13694|13695|13692|13699|13696|13694|13691|1173
1600696800000|2020-09-21 14:00:00|13696|13691|13698|13694|13700|13697|13694|13691|1376
1600697100000|2020-09-21 14:05:00|13697|13695|13696|13693|13699|13696|13694|13691|430
1600697400000|2020-09-21 14:10:00|13697|13694|13698|13695|13698|13695|13696|13693|1006
1600697700000|2020-09-21 14:15:00|13699|13696|13702|13699|13702|13699|13697|13694|790
1600698000000|2020-09-21 14:20:00|13703|13700|13702|13699|13706|13703|13702|13699|1528
1600698300000|2020-09-21 14:25:00|13701|13698|13705|13701|13705|13702|13701|13698|487
1600698600000|2020-09-21 14:30:00|13704|13702|13701|13698|13705|13702|13699|13696|1728
1600698900000|2020-09-21 14:35:00|13702|13699|13699|13696|13702|13699|13698|13695|1016
1600699200000|2020-09-21 14:40:00|13698|13695|13697|13694|13698|13695|13696|13693|998
1600699500000|2020-09-21 14:45:00|13698|13695|13692|13689|13699|13695|13692|13688|956
1600699800000|2020-09-21 14:50:00|13691|13688|13691|13688|13694|13691|13690|13687|1220
1600700100000|2020-09-21 14:55:00|13692|13689|13692|13689|13693|13690|13690|13687|467
1600700400000|2020-09-21 15:00:00|13691|13688|13688|13685|13692|13689|13687|13684|1869
1600700700000|2020-09-21 15:05:00|13687|13684|13684|13681|13689|13685|13683|13680|1432
1600701000000|2020-09-21 15:10:00|13683|13680|13686|13683|13688|13685|13682|13679|3421
1600701300000|2020-09-21 15:15:00|13687|13684|13691|13688|13691|13688|13686|13683|1836
1600701600000|2020-09-21 15:20:00|13690|13687|13688|13685|13691|13688|13687|13684|889
1600701900000|2020-09-21 15:25:00|13689|13686|13689|13686|13691|13688|13688|13685|795
1600702200000|2020-09-21 15:30:00|13688|13685|13690|13687|13690|13687|13687|13684|736
1600702500000|2020-09-21 15:35:00|13689|13686|13689|13686|13690|13687|13688|13685|573
1600702800000|2020-09-21 15:40:00|13688|13685|13689|13686|13689|13686|13688|13685|86
1600703100000|2020-09-21 15:45:00|13688|13685|13687|13684|13689|13686|13684|13681|611
1600703400000|2020-09-21 15:50:00|13686|13683|13686|13683|13688|13684|13686|13683|285
1600703700000|2020-09-21 15:55:00|13687|13684|13687|13684|13688|13685|13686|13683|280
1600704000000|2020-09-21 16:00:00|13688|13685|13684|13681|13688|13685|13683|13680|844
1600704300000|2020-09-21 16:05:00|13683|13680|13680|13677|13684|13681|13679|13676|503
1600704600000|2020-09-21 16:10:00|13681|13678|13680|13677|13681|13678|13680|13677|258
1600704900000|2020-09-21 16:15:00|13679|13676|13677|13673|13680|13677|13676|13673|530
1600705200000|2020-09-21 16:20:00|13676|13674|13676|13672|13678|13675|13675|13672|190
1600705500000|2020-09-21 16:25:00|13677|13673|13677|13674|13677|13674|13675|13671|326
1600705800000|2020-09-21 16:30:00|13676|13673|13677|13674|13678|13675|13676|13673|345
1600706100000|2020-09-21 16:35:00|13678|13675|13678|13675|13678|13675|13677|13674|262
1600706400000|2020-09-21 16:40:00|13677|13674|13679|13676|13679|13676|13677|13674|147
1600706700000|2020-09-21 16:45:00|13680|13677|13679|13676|13680|13677|13679|13676|177
1600707000000|2020-09-21 16:50:00|13678|13675|13677|13674|13678|13675|13676|13673|317
1600707300000|2020-09-21 16:55:00|13678|13675|13678|13675|13681|13678|13678|13675|189
1600758000000|2020-09-22 07:00:00|13679|13676|13675|13672|13680|13677|13669|13666|1798
1600758300000|2020-09-22 07:05:00|13676|13671|13676|13673|13678|13675|13672|13669|1924
1600758600000|2020-09-22 07:10:00|13677|13674|13676|13673|13678|13675|13673|13670|948
1600758900000|2020-09-22 07:15:00|13677|13674|13680|13677|13682|13679|13674|13671|840
1600759200000|2020-09-22 07:20:00|13681|13678|13671|13668|13681|13678|13670|13667|1434
1600759500000|2020-09-22 07:25:00|13670|13667|13674|13670|13680|13677|13670|13667|1618
1600759800000|2020-09-22 07:30:00|13673|13669|13678|13675|13682|13678|13670|13667|1077
1600760100000|2020-09-22 07:35:00|13679|13676|13678|13675|13683|13680|13677|13674|847
1600760400000|2020-09-22 07:40:00|13679|13676|13682|13679|13684|13681|13676|13673|1328
1600760700000|2020-09-22 07:45:00|13681|13678|13690|13687|13693|13690|13679|13676|4167
1600761000000|2020-09-22 07:50:00|13691|13688|13667|13664|13691|13688|13664|13661|4441
1600761300000|2020-09-22 07:55:00|13668|13663|13672|13669|13672|13669|13660|13657|3648
1600761600000|2020-09-22 08:00:00|13671|13668|13667|13664|13673|13670|13666|13663|2663
1600761900000|2020-09-22 08:05:00|13666|13663|13657|13654|13667|13664|13656|13653|2101
1600762200000|2020-09-22 08:10:00|13658|13655|13664|13661|13664|13661|13658|13655|1377
1600762500000|2020-09-22 08:15:00|13665|13662|13668|13665|13669|13666|13663|13660|1989
1600762800000|2020-09-22 08:20:00|13669|13666|13669|13666|13675|13672|13668|13666|1090
1600763100000|2020-09-22 08:25:00|13668|13665|13664|13661|13669|13666|13664|13661|1147
1600763400000|2020-09-22 08:30:00|13665|13662|13663|13660|13665|13662|13662|13659|1386
1600763700000|2020-09-22 08:35:00|13662|13659|13667|13664|13668|13665|13662|13659|870
1600764000000|2020-09-22 08:40:00|13666|13663|13669|13666|13669|13666|13666|13663|485
1600764300000|2020-09-22 08:45:00|13670|13667|13670|13667|13672|13669|13666|13663|712
1600764600000|2020-09-22 08:50:00|13669|13666|13671|13668|13672|13669|13669|13666|993
1600764900000|2020-09-22 08:55:00|13672|13667|13668|13665|13672|13667|13667|13664|627
1600765200000|2020-09-22 09:00:00|13669|13666|13669|13666|13671|13668|13667|13664|1132
1600765500000|2020-09-22 09:05:00|13668|13665|13670|13667|13671|13668|13668|13665|1069
1600765800000|2020-09-22 09:10:00|13669|13666|13667|13664|13669|13666|13663|13660|1148
1600766100000|2020-09-22 09:15:00|13666|13663|13668|13665|13668|13665|13665|13662|1365
1600766400000|2020-09-22 09:20:00|13667|13664|13661|13658|13668|13665|13661|13658|1144
1600766700000|2020-09-22 09:25:00|13660|13657|13658|13655|13661|13658|13656|13653|1625
1600767000000|2020-09-22 09:30:00|13657|13654|13654|13650|13658|13654|13652|13649|2566
1600767300000|2020-09-22 09:35:00|13653|13651|13654|13651|13654|13651|13650|13647|1602
1600767600000|2020-09-22 09:40:00|13655|13652|13659|13655|13659|13656|13655|13651|1263
1600767900000|2020-09-22 09:45:00|13658|13656|13656|13653|13661|13658|13654|13651|705
1600768200000|2020-09-22 09:50:00|13655|13652|13654|13651|13656|13653|13654|13650|1132
1600768500000|2020-09-22 09:55:00|13655|13652|13659|13656|13659|13656|13654|13651|1172
1600768800000|2020-09-22 10:00:00|13658|13655|13660|13657|13660|13657|13658|13655|956
1600769100000|2020-09-22 10:05:00|13661|13658|13661|13658|13662|13659|13660|13657|1173
1600769400000|2020-09-22 10:10:00|13660|13657|13661|13658|13661|13658|13658|13654|651
1600769700000|2020-09-22 10:15:00|13660|13657|13660|13657|13661|13658|13659|13656|241
1600770000000|2020-09-22 10:20:00|13659|13656|13656|13653|13660|13657|13655|13652|369
1600770300000|2020-09-22 10:25:00|13655|13652|13652|13649|13655|13652|13652|13649|479
1600770600000|2020-09-22 10:30:00|13653|13650|13654|13651|13654|13651|13649|13646|1648
1600770900000|2020-09-22 10:35:00|13653|13650|13657|13654|13657|13654|13653|13650|689
1600771200000|2020-09-22 10:40:00|13658|13655|13658|13655|13658|13655|13655|13652|667
1600771500000|2020-09-22 10:45:00|13659|13656|13657|13654|13660|13657|13657|13654|712
1600771800000|2020-09-22 10:50:00|13658|13655|13657|13654|13660|13657|13656|13653|954
1600772100000|2020-09-22 10:55:00|13658|13655|13652|13649|13658|13655|13651|13648|1350
1600772400000|2020-09-22 11:00:00|13653|13650|13653|13650|13655|13652|13650|13647|1700
1600772700000|2020-09-22 11:05:00|13654|13651|13650|13647|13654|13651|13647|13644|1518
1600773000000|2020-09-22 11:10:00|13649|13646|13646|13643|13650|13647|13645|13642|1601
1600773300000|2020-09-22 11:15:00|13647|13644|13647|13644|13649|13646|13647|13644|1612
1600773600000|2020-09-22 11:20:00|13648|13645|13649|13646|13650|13647|13648|13645|897
1600773900000|2020-09-22 11:25:00|13648|13645|13645|13642|13649|13646|13644|13641|1264
1600774200000|2020-09-22 11:30:00|13646|13643|13650|13647|13650|13647|13645|13642|1313
1600774500000|2020-09-22 11:35:00|13651|13648|13650|13647|13653|13650|13648|13645|1892
1600774800000|2020-09-22 11:40:00|13651|13648|13649|13646|13651|13648|13648|13645|1370
1600775100000|2020-09-22 11:45:00|13650|13647|13652|13649|13652|13649|13648|13645|1961
1600775400000|2020-09-22 11:50:00|13653|13650|13654|13651|13659|13656|13651|13647|6319
1600775700000|2020-09-22 11:55:00|13653|13650|13654|13651|13656|13653|13649|13646|2359
1600776000000|2020-09-22 12:00:00|13653|13650|13661|13658|13661|13658|13653|13650|2919
1600776300000|2020-09-22 12:05:00|13662|13659|13657|13654|13665|13662|13657|13654|2183
1600776600000|2020-09-22 12:10:00|13656|13653|13659|13655|13659|13656|13654|13651|1474
1600776900000|2020-09-22 12:15:00|13658|13656|13656|13653|13661|13658|13656|13653|862
1600777200000|2020-09-22 12:20:00|13657|13654|13655|13652|13659|13655|13654|13651|1219
1600777500000|2020-09-22 12:25:00|13654|13651|13652|13649|13654|13651|13650|13647|958
1600777800000|2020-09-22 12:30:00|13651|13648|13646|13643|13652|13649|13645|13642|1050
1600778100000|2020-09-22 12:35:00|13647|13644|13648|13645|13650|13647|13646|13643|938
1600778400000|2020-09-22 12:40:00|13647|13644|13646|13643|13649|13646|13645|13642|752
1600778700000|2020-09-22 12:45:00|13647|13642|13645|13642|13649|13646|13644|13641|569
1600779000000|2020-09-22 12:50:00|13646|13643|13652|13649|13652|13649|13646|13643|1347
1600779300000|2020-09-22 12:55:00|13651|13648|13653|13650|13653|13650|13648|13645|831
1600779600000|2020-09-22 13:00:00|13652|13649|13649|13646|13653|13650|13649|13646|833
1600779900000|2020-09-22 13:05:00|13650|13645|13649|13646|13650|13647|13643|13640|1616
1600780200000|2020-09-22 13:10:00|13650|13647|13647|13644|13650|13647|13646|13643|811
1600780500000|2020-09-22 13:15:00|13646|13643|13644|13641|13646|13643|13643|13640|1398
1600780800000|2020-09-22 13:20:00|13643|13640|13642|13639|13646|13643|13642|13639|966
1600781100000|2020-09-22 13:25:00|13641|13638|13644|13641|13644|13641|13641|13638|1045
1600781400000|2020-09-22 13:30:00|13645|13642|13650|13647|13650|13647|13642|13639|2253
1600781700000|2020-09-22 13:35:00|13651|13648|13648|13645|13653|13650|13647|13644|1768
1600782000000|2020-09-22 13:40:00|13647|13644|13641|13638|13648|13645|13641|13638|2954
1600782300000|2020-09-22 13:45:00|13640|13637|13642|13639|13642|13639|13636|13633|2991
1600782600000|2020-09-22 13:50:00|13643|13640|13650|13647|13651|13648|13643|13640|3637
1600782900000|2020-09-22 13:55:00|13651|13648|13651|13648|13654|13651|13649|13646|1814
1600783200000|2020-09-22 14:00:00|13652|13649|13648|13645|13654|13651|13648|13645|1326
1600783500000|2020-09-22 14:05:00|13647|13644|13645|13642|13647|13644|13642|13639|2161
1600783800000|2020-09-22 14:10:00|13646|13643|13647|13644|13649|13646|13642|13639|1418
1600784100000|2020-09-22 14:15:00|13646|13643|13640|13637|13647|13644|13639|13636|1215
1600784400000|2020-09-22 14:20:00|13641|13636|13645|13642|13645|13642|13638|13635|1376
1600784700000|2020-09-22 14:25:00|13644|13641|13643|13640|13645|13642|13641|13638|862
1600785000000|2020-09-22 14:30:00|13642|13639|13639|13636|13642|13639|13638|13635|1245
1600785300000|2020-09-22 14:35:00|13640|13637|13638|13635|13640|13637|13636|13633|1254
1600785600000|2020-09-22 14:40:00|13639|13636|13642|13639|13643|13640|13638|13635|1307
1600785900000|2020-09-22 14:45:00|13643|13640|13648|13645|13648|13645|13643|13640|1658
1600786200000|2020-09-22 14:50:00|13647|13644|13647|13644|13647|13644|13644|13641|829
1600786500000|2020-09-22 14:55:00|13646|13643|13652|13649|13652|13649|13646|13643|984
1600786800000|2020-09-22 15:00:00|13653|13648|13645|13642|13653|13649|13645|13642|2005
1600787100000|2020-09-22 15:05:00|13644|13641|13643|13640|13646|13643|13642|13639|1216
1600787400000|2020-09-22 15:10:00|13642|13639|13638|13635|13643|13640|13636|13633|2547
1600787700000|2020-09-22 15:15:00|13639|13636|13633|13630|13641|13638|13631|13628|2299
1600788000000|2020-09-22 15:20:00|13632|13629|13623|13620|13633|13630|13623|13620|1989
1600788300000|2020-09-22 15:25:00|13622|13619|13625|13622|13627|13624|13620|13617|2409
1600788600000|2020-09-22 15:30:00|13626|13621|13631|13628|13631|13628|13626|13621|1365
1600788900000|2020-09-22 15:35:00|13630|13627|13630|13627|13632|13629|13629|13625|1011
1600789200000|2020-09-22 15:40:00|13631|13628|13629|13626|13631|13628|13627|13624|845
1600789500000|2020-09-22 15:45:00|13630|13627|13631|13628|13632|13629|13628|13625|666
1600789800000|2020-09-22 15:50:00|13630|13627|13631|13628|13632|13629|13630|13627|494
1600790100000|2020-09-22 15:55:00|13632|13629|13631|13628|13632|13629|13631|13628|324
1600790400000|2020-09-22 16:00:00|13630|13627|13627|13624|13630|13627|13627|13624|435
1600790700000|2020-09-22 16:05:00|13628|13625|13630|13626|13630|13627|13627|13624|386
1600791000000|2020-09-22 16:10:00|13629|13625|13632|13629|13632|13629|13628|13625|521
1600791300000|2020-09-22 16:15:00|13631|13628|13632|13629|13633|13630|13631|13628|536
1600791600000|2020-09-22 16:20:00|13633|13630|13633|13630|13635|13632|13632|13629|240
1600791900000|2020-09-22 16:25:00|13634|13631|13635|13632|13636|13633|13634|13630|170
1600792200000|2020-09-22 16:30:00|13636|13633|13637|13634|13637|13634|13636|13633|312
1600792500000|2020-09-22 16:35:00|13636|13633|13637|13634|13637|13634|13636|13633|344
1600792800000|2020-09-22 16:40:00|13638|13635|13638|13635|13640|13637|13636|13633|868
1600793100000|2020-09-22 16:45:00|13637|13634|13640|13637|13640|13637|13636|13633|373
1600793400000|2020-09-22 16:50:00|13641|13638|13643|13640|13643|13640|13641|13638|292
1600793700000|2020-09-22 16:55:00|13642|13639|13635|13632|13643|13640|13635|13632|342
1600844400000|2020-09-23 07:00:00|13631|13628|13643|13640|13644|13641|13627|13624|2049
1600844700000|2020-09-23 07:05:00|13642|13639|13650|13647|13652|13649|13641|13638|1835
1600845000000|2020-09-23 07:10:00|13649|13646|13655|13652|13657|13654|13649|13646|1649
1600845300000|2020-09-23 07:15:00|13656|13653|13659|13656|13664|13660|13656|13653|2699
1600845600000|2020-09-23 07:20:00|13660|13657|13657|13654|13663|13660|13657|13654|1516
1600845900000|2020-09-23 07:25:00|13658|13655|13658|13655|13659|13656|13656|13653|974
1600846200000|2020-09-23 07:30:00|13657|13654|13657|13654|13659|13656|13652|13649|1882
1600846500000|2020-09-23 07:35:00|13656|13653|13658|13655|13659|13656|13654|13651|1454
1600846800000|2020-09-23 07:40:00|13659|13656|13656|13653|13659|13656|13656|13653|484
1600847100000|2020-09-23 07:45:00|13657|13654|13663|13659|13663|13660|13657|13654|1093
1600847400000|2020-09-23 07:50:00|13662|13660|13662|13659|13664|13661|13659|13656|866
1600847700000|2020-09-23 07:55:00|13663|13660|13662|13659|13665|13662|13661|13658|917
1600848000000|2020-09-23 08:00:00|13661|13658|13654|13651|13662|13659|13653|13650|1024
1600848300000|2020-09-23 08:05:00|13653|13650|13659|13656|13659|13656|13653|13650|1405
1600848600000|2020-09-23 08:10:00|13660|13657|13660|13656|13663|13660|13659|13656|746
1600848900000|2020-09-23 08:15:00|13659|13657|13665|13662|13666|13663|13659|13657|470
1600849200000|2020-09-23 08:20:00|13664|13661|13663|13660|13666|13663|13661|13658|649
1600849500000|2020-09-23 08:25:00|13664|13661|13661|13658|13664|13661|13660|13657|445
1600849800000|2020-09-23 08:30:00|13660|13657|13653|13650|13660|13657|13652|13649|1423
1600850100000|2020-09-23 08:35:00|13654|13651|13653|13650|13654|13651|13651|13648|616
1600850400000|2020-09-23 08:40:00|13652|13649|13654|13651|13656|13653|13652|13649|622
1600850700000|2020-09-23 08:45:00|13655|13652|13658|13655|13659|13656|13654|13652|465
1600851000000|2020-09-23 08:50:00|13659|13656|13658|13655|13659|13656|13656|13653|422
1600851300000|2020-09-23 08:55:00|13657|13654|13654|13651|13658|13655|13654|13651|474
1600851600000|2020-09-23 09:00:00|13655|13652|13653|13650|13657|13654|13653|13650|492
1600851900000|2020-09-23 09:05:00|13652|13649|13648|13644|13653|13649|13647|13644|1232
1600852200000|2020-09-23 09:10:00|13647|13645|13650|13647|13651|13647|13647|13644|396
1600852500000|2020-09-23 09:15:00|13649|13646|13646|13643|13649|13646|13646|13643|407
1600852800000|2020-09-23 09:20:00|13647|13644|13645|13642|13647|13644|13643|13640|578
1600853100000|2020-09-23 09:25:00|13646|13643|13644|13641|13647|13644|13644|13641|631
1600853400000|2020-09-23 09:30:00|13645|13642|13640|13637|13646|13643|13639|13636|778
1600853700000|2020-09-23 09:35:00|13639|13636|13638|13635|13641|13637|13637|13634|906
1600854000000|2020-09-23 09:40:00|13639|13636|13639|13636|13641|13638|13638|13635|661
1600854300000|2020-09-23 09:45:00|13638|13635|13631|13628|13638|13635|13631|13628|1828
1600854600000|2020-09-23 09:50:00|13630|13627|13633|13630|13633|13630|13629|13626|1112
1600854900000|2020-09-23 09:55:00|13632|13629|13630|13627|13635|13632|13630|13627|1122
1600855200000|2020-09-23 10:00:00|13631|13628|13630|13627|13633|13629|13630|13627|745
1600855500000|2020-09-23 10:05:00|13631|13628|13634|13630|13635|13632|13630|13627|893
1600855800000|2020-09-23 10:10:00|13633|13631|13635|13632|13637|13634|13633|13630|545
1600856100000|2020-09-23 10:15:00|13636|13633|13634|13631|13637|13634|13634|13631|487
1600856400000|2020-09-23 10:20:00|13633|13630|13635|13632|13636|13633|13633|13630|1073
1600856700000|2020-09-23 10:25:00|13634|13631|13635|13632|13635|13632|13634|13631|141
1600857000000|2020-09-23 10:30:00|13636|13633|13634|13631|13636|13633|13634|13630|315
1600857300000|2020-09-23 10:35:00|13633|13630|13631|13628|13633|13630|13627|13624|1235
1600857600000|2020-09-23 10:40:00|13632|13629|13633|13630|13634|13631|13632|13629|513
1600857900000|2020-09-23 10:45:00|13634|13631|13634|13631|13635|13632|13630|13627|1075
1600858200000|2020-09-23 10:50:00|13635|13632|13637|13634|13638|13635|13634|13631|1016
1600858500000|2020-09-23 10:55:00|13636|13633|13636|13633|13638|13635|13635|13632|1808
1600858800000|2020-09-23 11:00:00|13635|13632|13632|13629|13636|13633|13632|13629|444
1600859100000|2020-09-23 11:05:00|13631|13628|13630|13627|13633|13630|13629|13626|646
1600859400000|2020-09-23 11:10:00|13629|13626|13633|13630|13634|13631|13628|13625|399
1600859700000|2020-09-23 11:15:00|13634|13631|13633|13630|13634|13631|13632|13629|305
1600860000000|2020-09-23 11:20:00|13634|13631|13635|13632|13635|13632|13633|13630|259
1600860300000|2020-09-23 11:25:00|13634|13631|13634|13631|13635|13632|13633|13630|1473
1600860600000|2020-09-23 11:30:00|13635|13632|13637|13634|13637|13634|13634|13631|1343
1600860900000|2020-09-23 11:35:00|13636|13633|13633|13630|13637|13634|13633|13630|522
1600861200000|2020-09-23 11:40:00|13634|13631|13637|13634|13637|13634|13633|13630|588
1600861500000|2020-09-23 11:45:00|13638|13635|13637|13634|13638|13635|13635|13632|611
1600861800000|2020-09-23 11:50:00|13638|13635|13639|13636|13642|13639|13638|13635|764
1600862100000|2020-09-23 11:55:00|13640|13635|13639|13636|13641|13638|13637|13634|1098
1600862400000|2020-09-23 12:00:00|13640|13637|13639|13636|13641|13638|13639|13636|411
1600862700000|2020-09-23 12:05:00|13640|13637|13638|13635|13640|13637|13638|13635|494
1600863000000|2020-09-23 12:10:00|13637|13634|13638|13634|13638|13635|13635|13632|673
1600863300000|2020-09-23 12:15:00|13637|13635|13636|13633|13638|13635|13636|13633|978
1600863600000|2020-09-23 12:20:00|13637|13634|13633|13630|13639|13636|13633|13630|718
1600863900000|2020-09-23 12:25:00|13632|13629|13632|13629|13635|13632|13632|13628|357
1600864200000|2020-09-23 12:30:00|13631|13628|13633|13630|13634|13631|13630|13626|1403
1600864500000|2020-09-23 12:35:00|13632|13629|13629|13626|13633|13630|13628|13625|819
1600864800000|2020-09-23 12:40:00|13628|13625|13623|13620|13629|13626|13622|13619|1156
1600865100000|2020-09-23 12:45:00|13624|13621|13627|13624|13629|13626|13623|13620|1531
1600865400000|2020-09-23 12:50:00|13626|13623|13624|13621|13626|13623|13622|13619|955
1600865700000|2020-09-23 12:55:00|13623|13620|13624|13621|13625|13622|13621|13618|2488
1600866000000|2020-09-23 13:00:00|13623|13620|13624|13621|13626|13623|13623|13620|1037
1600866300000|2020-09-23 13:05:00|13623|13620|13621|13618|13626|13623|13620|13617|606
1600866600000|2020-09-23 13:10:00|13620|13617|13622|13619|13623|13620|13618|13615|1466
1600866900000|2020-09-23 13:15:00|13621|13618|13619|13615|13622|13619|13618|13615|1399
1600867200000|2020-09-23 13:20:00|13618|13616|13625|13622|13626|13623|13618|13615|1411
1600867500000|2020-09-23 13:25:00|13626|13623|13627|13623|13628|13625|13625|13622|1169
1600867800000|2020-09-23 13:30:00|13626|13624|13630|13627|13630|13627|13625|13622|1073
1600868100000|2020-09-23 13:35:00|13629|13626|13627|13624|13630|13627|13625|13622|1260
1600868400000|2020-09-23 13:40:00|13628|13623|13625|13622|13628|13625|13624|13621|1754
1600868700000|2020-09-23 13:45:00|13624|13621|13626|13623|13628|13625|13622|13619|2124
1600869000000|2020-09-23 13:50:00|13625|13622|13632|13629|13632|13629|13625|13622|2247
1600869300000|2020-09-23 13:55:00|13633|13630|13625|13622|13633|13630|13623|13620|1195
1600869600000|2020-09-23 14:00:00|13626|13623|13627|13623|13627|13624|13623|13620|776
1600869900000|2020-09-23 14:05:00|13626|13624|13633|13630|13634|13631|13626|13623|1573
1600870200000|2020-09-23 14:10:00|13632|13629|13630|13627|13632|13629|13629|13626|954
1600870500000|2020-09-23 14:15:00|13631|13628|13630|13627|13632|13629|13629|13626|786
1600870800000|2020-09-23 14:20:00|13629|13626|13623|13620|13630|13627|13623|13620|1115
1600871100000|2020-09-23 14:25:00|13624|13621|13621|13618|13624|13621|13620|13617|932
1600871400000|2020-09-23 14:30:00|13622|13619|13625|13622|13626|13623|13619|13616|1197
1600871700000|2020-09-23 14:35:00|13626|13623|13626|13622|13629|13626|13625|13622|746
1600872000000|2020-09-23 14:40:00|13625|13623|13620|13617|13626|13623|13619|13616|1048
1600872300000|2020-09-23 14:45:00|13619|13616|13619|13616|13620|13617|13618|13615|902
1600872600000|2020-09-23 14:50:00|13620|13617|13617|13614|13621|13618|13616|13613|1725
1600872900000|2020-09-23 14:55:00|13616|13613|13615|13612|13617|13614|13612|13609|2687
1600873200000|2020-09-23 15:00:00|13616|13613|13615|13612|13618|13615|13612|13609|2120
1600873500000|2020-09-23 15:05:00|13614|13611|13609|13606|13615|13612|13608|13605|2505
1600873800000|2020-09-23 15:10:00|13608|13605|13605|13602|13609|13606|13602|13599|4412
1600874100000|2020-09-23 15:15:00|13606|13603|13608|13605|13609|13606|13606|13603|3554
1600874400000|2020-09-23 15:20:00|13607|13604|13606|13603|13608|13605|13605|13602|1613
1600874700000|2020-09-23 15:25:00|13607|13604|13612|13609|13613|13610|13607|13604|1960
1600875000000|2020-09-23 15:30:00|13613|13610|13614|13611|13615|13612|13612|13609|1333
1600875300000|2020-09-23 15:35:00|13615|13612|13611|13608|13615|13612|13610|13607|850
1600875600000|2020-09-23 15:40:00|13610|13607|13611|13608|13612|13609|13610|13607|609
1600875900000|2020-09-23 15:45:00|13612|13609|13612|13609|13612|13609|13609|13606|450
1600876200000|2020-09-23 15:50:00|13613|13610|13613|13610|13614|13611|13613|13610|768
1600876500000|2020-09-23 15:55:00|13614|13611|13614|13611|13615|13612|13612|13609|1057
1600876800000|2020-09-23 16:00:00|13615|13612|13614|13611|13615|13612|13614|13611|341
1600877100000|2020-09-23 16:05:00|13613|13610|13610|13607|13614|13611|13608|13605|504
1600877400000|2020-09-23 16:10:00|13611|13608|13611|13608|13612|13609|13610|13607|163
1600877700000|2020-09-23 16:15:00|13612|13609|13609|13606|13613|13610|13609|13606|416
1600878000000|2020-09-23 16:20:00|13610|13607|13613|13610|13613|13610|13609|13606|367
1600878300000|2020-09-23 16:25:00|13612|13609|13612|13609|13612|13609|13610|13607|264
1600878600000|2020-09-23 16:30:00|13613|13610|13611|13608|13613|13610|13610|13607|250
1600878900000|2020-09-23 16:35:00|13612|13609|13607|13604|13613|13610|13607|13604|523
1600879200000|2020-09-23 16:40:00|13606|13603|13606|13603|13607|13604|13606|13603|542
1600879500000|2020-09-23 16:45:00|13605|13602|13608|13605|13608|13605|13605|13602|395
1600879800000|2020-09-23 16:50:00|13609|13606|13607|13604|13609|13606|13607|13603|143
1600880100000|2020-09-23 16:55:00|13606|13603|13606|13602|13607|13604|13606|13602|164
1600930800000|2020-09-24 07:00:00|13630|13627|13626|13623|13632|13628|13625|13622|2779
1600931100000|2020-09-24 07:05:00|13627|13622|13627|13624|13627|13624|13623|13619|1082
1600931400000|2020-09-24 07:10:00|13628|13625|13629|13626|13630|13627|13621|13618|1926
1600931700000|2020-09-24 07:15:00|13630|13625|13624|13621|13630|13627|13623|13620|1374
1600932000000|2020-09-24 07:20:00|13625|13622|13627|13624|13628|13625|13625|13622|594
1600932300000|2020-09-24 07:25:00|13628|13625|13628|13625|13629|13626|13625|13622|656
1600932600000|2020-09-24 07:30:00|13627|13624|13626|13623|13628|13625|13625|13622|907
1600932900000|2020-09-24 07:35:00|13627|13624|13623|13620|13629|13626|13622|13619|724
1600933200000|2020-09-24 07:40:00|13624|13621|13625|13622|13626|13623|13623|13620|921
1600933500000|2020-09-24 07:45:00|13626|13623|13625|13622|13626|13623|13624|13621|828
1600933800000|2020-09-24 07:50:00|13626|13623|13625|13622|13626|13623|13624|13621|747
1600934100000|2020-09-24 07:55:00|13626|13623|13625|13622|13626|13623|13623|13620|1187
1600934400000|2020-09-24 08:00:00|13624|13621|13625|13622|13626|13623|13623|13620|580
1600934700000|2020-09-24 08:05:00|13624|13621|13628|13625|13628|13625|13624|13621|518
1600935000000|2020-09-24 08:10:00|13627|13624|13626|13623|13627|13624|13624|13621|929
1600935300000|2020-09-24 08:15:00|13627|13624|13626|13623|13629|13626|13624|13621|1112
1600935600000|2020-09-24 08:20:00|13627|13624|13625|13622|13628|13625|13625|13622|715
1600935900000|2020-09-24 08:25:00|13626|13623|13624|13621|13626|13623|13624|13621|514
1600936200000|2020-09-24 08:30:00|13625|13622|13622|13619|13625|13622|13620|13617|842
1600936500000|2020-09-24 08:35:00|13621|13618|13624|13621|13625|13622|13617|13614|1484
1600936800000|2020-09-24 08:40:00|13623|13620|13623|13620|13624|13621|13621|13618|733
1600937100000|2020-09-24 08:45:00|13624|13621|13618|13615|13626|13623|13618|13615|1861
1600937400000|2020-09-24 08:50:00|13619|13616|13617|13614|13621|13618|13616|13613|1789
1600937700000|2020-09-24 08:55:00|13616|13613|13619|13616|13619|13616|13613|13610|3623
1600938000000|2020-09-24 09:00:00|13618|13615|13618|13615|13623|13620|13617|13613|3048
1600938300000|2020-09-24 09:05:00|13619|13616|13623|13620|13624|13621|13619|13616|1972
1600938600000|2020-09-24 09:10:00|13624|13621|13621|13618|13625|13622|13620|13617|765
1600938900000|2020-09-24 09:15:00|13620|13617|13626|13623|13626|13623|13620|13616|2005
1600939200000|2020-09-24 09:20:00|13627|13622|13626|13623|13627|13624|13626|13622|760
1600939500000|2020-09-24 09:25:00|13625|13622|13625|13622|13626|13623|13624|13621|473
1600939800000|2020-09-24 09:30:00|13624|13621|13625|13622|13626|13623|13624|13621|541
1600940100000|2020-09-24 09:35:00|13626|13623|13624|13621|13626|13623|13624|13621|570
1600940400000|2020-09-24 09:40:00|13625|13622|13626|13623|13627|13624|13625|13622|1124
1600940700000|2020-09-24 09:45:00|13627|13624|13627|13624|13629|13626|13627|13624|537
1600941000000|2020-09-24 09:50:00|13626|13623|13624|13620|13627|13624|13623|13620|889
1600941300000|2020-09-24 09:55:00|13623|13621|13623|13620|13625|13622|13621|13618|1355
1600941600000|2020-09-24 10:00:00|13624|13621|13620|13617|13624|13621|13619|13616|926
1600941900000|2020-09-24 10:05:00|13619|13616|13617|13614|13620|13617|13617|13614|496
1600942200000|2020-09-24 10:10:00|13616|13613|13612|13609|13616|13613|13610|13607|2051
1600942500000|2020-09-24 10:15:00|13611|13608|13614|13611|13615|13612|13610|13607|1929
1600942800000|2020-09-24 10:20:00|13615|13612|13612|13609|13618|13614|13612|13609|1160
1600943100000|2020-09-24 10:25:00|13613|13610|13615|13612|13616|13613|13610|13607|2611
1600943400000|2020-09-24 10:30:00|13616|13613|13611|13608|13616|13613|13610|13607|2296
1600943700000|2020-09-24 10:35:00|13610|13607|13610|13607|13612|13609|13609|13606|1103
1600944000000|2020-09-24 10:40:00|13609|13606|13611|13608|13611|13608|13609|13606|905
1600944300000|2020-09-24 10:45:00|13610|13607|13611|13608|13611|13608|13609|13606|788
1600944600000|2020-09-24 10:50:00|13612|13609|13614|13611|13615|13612|13611|13608|1895
1600944900000|2020-09-24 10:55:00|13613|13610|13615|13612|13617|13614|13613|13610|1574
1600945200000|2020-09-24 11:00:00|13614|13611|13613|13610|13615|13611|13611|13608|866
1600945500000|2020-09-24 11:05:00|13614|13611|13616|13613|13618|13615|13613|13610|911
1600945800000|2020-09-24 11:10:00|13617|13614|13624|13621|13624|13621|13616|13613|2260
1600946100000|2020-09-24 11:15:00|13625|13622|13628|13625|13629|13626|13624|13621|2743
1600946400000|2020-09-24 11:20:00|13627|13624|13624|13621|13628|13625|13624|13621|1333
1600946700000|2020-09-24 11:25:00|13625|13622|13625|13622|13629|13626|13625|13622|1282
1600947000000|2020-09-24 11:30:00|13626|13623|13626|13623|13627|13624|13623|13620|1316
1600947300000|2020-09-24 11:35:00|13625|13622|13625|13622|13626|13623|13625|13622|367
1600947600000|2020-09-24 11:40:00|13626|13623|13633|13629|13633|13629|13626|13623|1049
1600947900000|2020-09-24 11:45:00|13632|13630|13633|13630|13635|13632|13632|13629|1689
1600948200000|2020-09-24 11:50:00|13632|13629|13638|13634|13638|13635|13632|13629|1478
1600948500000|2020-09-24 11:55:00|13637|13633|13636|13633|13639|13636|13635|13632|898
1600948800000|2020-09-24 12:00:00|13637|13634|13635|13632|13639|13635|13635|13631|1027
1600949100000|2020-09-24 12:05:00|13636|13633|13631|13628|13636|13633|13631|13628|826
1600949400000|2020-09-24 12:10:00|13632|13629|13630|13627|13632|13629|13628|13625|788
1600949700000|2020-09-24 12:15:00|13629|13626|13631|13628|13631|13628|13626|13623|1392
1600950000000|2020-09-24 12:20:00|13632|13629|13632|13629|13634|13631|13630|13627|746
1600950300000|2020-09-24 12:25:00|13631|13628|13632|13628|13632|13629|13630|13627|256
1600950600000|2020-09-24 12:30:00|13631|13629|13639|13636|13640|13636|13631|13629|1932
1600950900000|2020-09-24 12:35:00|13638|13635|13634|13631|13639|13636|13633|13630|950
1600951200000|2020-09-24 12:40:00|13633|13630|13630|13627|13633|13630|13629|13626|818
1600951500000|2020-09-24 12:45:00|13629|13626|13625|13622|13629|13626|13624|13621|1059
1600951800000|2020-09-24 12:50:00|13626|13623|13629|13626|13629|13626|13624|13621|810
1600952100000|2020-09-24 12:55:00|13630|13627|13627|13624|13631|13628|13624|13621|724
1600952400000|2020-09-24 13:00:00|13628|13625|13630|13627|13631|13628|13627|13624|655
1600952700000|2020-09-24 13:05:00|13631|13628|13625|13622|13632|13629|13624|13621|1111
1600953000000|2020-09-24 13:10:00|13624|13621|13621|13618|13624|13621|13619|13616|1224
1600953300000|2020-09-24 13:15:00|13620|13617|13625|13622|13625|13622|13619|13616|1016
1600953600000|2020-09-24 13:20:00|13624|13621|13615|13612|13624|13621|13614|13611|2038
1600953900000|2020-09-24 13:25:00|13614|13611|13619|13616|13619|13616|13613|13610|1190
1600954200000|2020-09-24 13:30:00|13618|13615|13621|13618|13623|13620|13616|13613|2245
1600954500000|2020-09-24 13:35:00|13622|13619|13625|13622|13625|13622|13620|13617|1342
1600954800000|2020-09-24 13:40:00|13626|13623|13623|13620|13626|13623|13621|13618|1511
1600955100000|2020-09-24 13:45:00|13624|13621|13621|13618|13627|13624|13620|13617|1978
1600955400000|2020-09-24 13:50:00|13622|13619|13621|13618|13625|13621|13620|13617|1817
1600955700000|2020-09-24 13:55:00|13622|13619|13623|13620|13625|13621|13621|13618|1091
1600956000000|2020-09-24 14:00:00|13622|13619|13621|13618|13623|13620|13619|13616|1109
1600956300000|2020-09-24 14:05:00|13620|13617|13615|13612|13620|13617|13613|13610|1720
1600956600000|2020-09-24 14:10:00|13614|13611|13617|13614|13620|13617|13614|13611|2457
1600956900000|2020-09-24 14:15:00|13616|13613|13619|13616|13620|13617|13616|13613|1924
1600957200000|2020-09-24 14:20:00|13620|13617|13627|13624|13628|13625|13619|13616|2139
1600957500000|2020-09-24 14:25:00|13626|13623|13625|13622|13626|13623|13622|13619|1206
1600957800000|2020-09-24 14:30:00|13624|13621|13626|13623|13627|13624|13622|13619|1232
1600958100000|2020-09-24 14:35:00|13625|13622|13622|13618|13627|13624|13620|13617|1750
1600958400000|2020-09-24 14:40:00|13621|13617|13615|13612|13621|13617|13615|13612|1232
1600958700000|2020-09-24 14:45:00|13614|13611|13612|13609|13614|13611|13609|13606|3268
1600959000000|2020-09-24 14:50:00|13613|13610|13613|13610|13619|13616|13612|13609|1542
1600959300000|2020-09-24 14:55:00|13612|13609|13610|13607|13615|13612|13610|13607|984
1600959600000|2020-09-24 15:00:00|13611|13608|13617|13614|13618|13615|13611|13608|1756
1600959900000|2020-09-24 15:05:00|13616|13613|13622|13619|13622|13619|13616|13613|1705
1600960200000|2020-09-24 15:10:00|13621|13618|13624|13621|13625|13622|13619|13616|3796
1600960500000|2020-09-24 15:15:00|13623|13620|13619|13616|13626|13623|13618|13615|3632
1600960800000|2020-09-24 15:20:00|13618|13615|13616|13613|13619|13616|13615|13612|1037
1600961100000|2020-09-24 15:25:00|13615|13612|13617|13614|13618|13615|13613|13610|1349
1600961400000|2020-09-24 15:30:00|13616|13613|13613|13610|13617|13614|13613|13609|376
1600961700000|2020-09-24 15:35:00|13614|13611|13615|13611|13615|13612|13612|13609|467
1600962000000|2020-09-24 15:40:00|13614|13612|13613|13610|13616|13613|13609|13606|1214
1600962300000|2020-09-24 15:45:00|13614|13611|13612|13609|13614|13611|13612|13608|782
1600962600000|2020-09-24 15:50:00|13611|13608|13611|13608|13613|13610|13611|13607|646
1600962900000|2020-09-24 15:55:00|13612|13609|13613|13610|13614|13611|13609|13606|1296
1600963200000|2020-09-24 16:00:00|13612|13609|13608|13605|13612|13609|13606|13603|922
1600963500000|2020-09-24 16:05:00|13609|13606|13612|13609|13612|13609|13609|13606|681
1600963800000|2020-09-24 16:10:00|13611|13608|13617|13614|13618|13614|13611|13608|926
1600964100000|2020-09-24 16:15:00|13618|13615|13620|13617|13622|13619|13617|13614|1045
1600964400000|2020-09-24 16:20:00|13619|13616|13622|13619|13623|13620|13619|13616|739
1600964700000|2020-09-24 16:25:00|13623|13620|13622|13619|13623|13620|13619|13616|694
1600965000000|2020-09-24 16:30:00|13623|13620|13622|13619|13623|13620|13622|13619|316
1600965300000|2020-09-24 16:35:00|13623|13620|13622|13619|13624|13621|13621|13618|644
1600965600000|2020-09-24 16:40:00|13621|13618|13622|13619|13623|13620|13621|13618|338
1600965900000|2020-09-24 16:45:00|13621|13618|13621|13618|13622|13619|13621|13618|106
1600966200000|2020-09-24 16:50:00|13620|13617|13624|13621|13625|13622|13620|13617|630
1600966500000|2020-09-24 16:55:00|13625|13622|13624|13621|13625|13622|13624|13621|214
1601017200000|2020-09-25 07:00:00|13623|13620|13627|13624|13628|13624|13619|13616|1652
1601017500000|2020-09-25 07:05:00|13626|13623|13625|13622|13631|13628|13623|13620|1354
1601017800000|2020-09-25 07:10:00|13624|13621|13615|13612|13626|13623|13615|13611|902
1601018100000|2020-09-25 07:15:00|13616|13613|13615|13612|13620|13617|13614|13611|995
1601018400000|2020-09-25 07:20:00|13614|13611|13622|13619|13624|13621|13614|13611|882
1601018700000|2020-09-25 07:25:00|13623|13620|13621|13618|13624|13621|13620|13617|529
1601019000000|2020-09-25 07:30:00|13620|13617|13620|13617|13622|13619|13619|13615|616
1601019300000|2020-09-25 07:35:00|13621|13618|13622|13619|13623|13620|13620|13617|473
1601019600000|2020-09-25 07:40:00|13623|13620|13624|13621|13625|13622|13621|13618|550
1601019900000|2020-09-25 07:45:00|13625|13622|13626|13623|13627|13624|13623|13620|519
1601020200000|2020-09-25 07:50:00|13625|13622|13630|13627|13630|13627|13624|13620|543
1601020500000|2020-09-25 07:55:00|13629|13626|13622|13619|13629|13626|13621|13618|612
1601020800000|2020-09-25 08:00:00|13623|13620|13622|13619|13623|13620|13620|13617|623
1601021100000|2020-09-25 08:05:00|13623|13620|13627|13624|13628|13625|13623|13620|593
1601021400000|2020-09-25 08:10:00|13628|13625|13626|13623|13628|13625|13626|13622|994
1601021700000|2020-09-25 08:15:00|13627|13624|13627|13624|13632|13629|13626|13623|1066
1601022000000|2020-09-25 08:20:00|13628|13625|13632|13629|13632|13629|13628|13625|481
1601022300000|2020-09-25 08:25:00|13631|13628|13632|13629|13632|13629|13629|13626|517
1601022600000|2020-09-25 08:30:00|13631|13628|13633|13630|13635|13632|13630|13627|1735
1601022900000|2020-09-25 08:35:00|13634|13631|13634|13631|13636|13633|13633|13630|1072
1601023200000|2020-09-25 08:40:00|13633|13630|13632|13629|13634|13631|13631|13628|1042
1601023500000|2020-09-25 08:45:00|13633|13630|13631|13628|13633|13630|13629|13626|519
1601023800000|2020-09-25 08:50:00|13630|13627|13626|13623|13631|13628|13626|13623|489
1601024100000|2020-09-25 08:55:00|13625|13622|13627|13624|13629|13626|13625|13622|937
1601024400000|2020-09-25 09:00:00|13628|13625|13632|13629|13633|13630|13628|13625|700
1601024700000|2020-09-25 09:05:00|13633|13630|13633|13630|13633|13630|13631|13628|371
1601025000000|2020-09-25 09:10:00|13632|13629|13634|13631|13637|13633|13631|13628|1285
1601025300000|2020-09-25 09:15:00|13635|13630|13634|13630|13635|13631|13631|13627|1003
1601025600000|2020-09-25 09:20:00|13633|13631|13634|13631|13635|13632|13633|13630|308
1601025900000|2020-09-25 09:25:00|13635|13632|13638|13635|13639|13636|13634|13631|543
1601026200000|2020-09-25 09:30:00|13639|13636|13638|13635|13639|13636|13635|13632|1150
1601026500000|2020-09-25 09:35:00|13637|13634|13642|13639|13642|13639|13637|13634|1208
1601026800000|2020-09-25 09:40:00|13643|13640|13644|13641|13644|13641|13642|13639|676
1601027100000|2020-09-25 09:45:00|13645|13642|13640|13637|13645|13642|13636|13633|1145
1601027400000|2020-09-25 09:50:00|13639|13636|13639|13636|13641|13638|13638|13635|1192
1601027700000|2020-09-25 09:55:00|13638|13635|13637|13634|13640|13637|13637|13634|1201
1601028000000|2020-09-25 10:00:00|13638|13635|13638|13635|13639|13636|13637|13634|425
1601028300000|2020-09-25 10:05:00|13639|13636|13641|13638|13642|13639|13639|13636|629
1601028600000|2020-09-25 10:10:00|13640|13637|13640|13637|13642|13639|13639|13635|1085
1601028900000|2020-09-25 10:15:00|13641|13638|13645|13642|13645|13642|13639|13636|1346
1601029200000|2020-09-25 10:20:00|13644|13641|13646|13643|13647|13644|13643|13639|1191
1601029500000|2020-09-25 10:25:00|13647|13644|13646|13643|13647|13644|13645|13642|1178
1601029800000|2020-09-25 10:30:00|13645|13642|13642|13639|13645|13642|13641|13638|1256
1601030100000|2020-09-25 10:35:00|13643|13640|13643|13640|13645|13642|13642|13639|790
1601030400000|2020-09-25 10:40:00|13642|13639|13643|13640|13644|13641|13642|13639|299
1601030700000|2020-09-25 10:45:00|13644|13641|13640|13637|13644|13641|13640|13637|586
1601031000000|2020-09-25 10:50:00|13639|13636|13643|13640|13643|13640|13639|13636|1271
1601031300000|2020-09-25 10:55:00|13642|13639|13644|13641|13646|13643|13642|13639|725
1601031600000|2020-09-25 11:00:00|13645|13642|13650|13647|13651|13648|13645|13642|1120
1601031900000|2020-09-25 11:05:00|13651|13648|13647|13644|13653|13650|13647|13644|1399
1601032200000|2020-09-25 11:10:00|13648|13645|13650|13647|13651|13648|13647|13643|1645
1601032500000|2020-09-25 11:15:00|13649|13646|13647|13644|13649|13646|13645|13642|949
1601032800000|2020-09-25 11:20:00|13646|13643|13646|13643|13647|13644|13644|13641|1056
1601033100000|2020-09-25 11:25:00|13645|13642|13644|13641|13645|13642|13644|13641|560
1601033400000|2020-09-25 11:30:00|13645|13642|13644|13641|13646|13643|13644|13641|490
1601033700000|2020-09-25 11:35:00|13645|13642|13641|13638|13646|13643|13641|13638|774
1601034000000|2020-09-25 11:40:00|13642|13639|13640|13637|13642|13639|13639|13636|840
1601034300000|2020-09-25 11:45:00|13639|13636|13640|13637|13640|13637|13636|13633|1218
1601034600000|2020-09-25 11:50:00|13641|13638|13641|13638|13642|13639|13640|13637|767
1601034900000|2020-09-25 11:55:00|13642|13639|13643|13640|13644|13641|13642|13639|385
1601035200000|2020-09-25 12:00:00|13644|13641|13642|13639|13644|13641|13641|13638|772
1601035500000|2020-09-25 12:05:00|13643|13640|13640|13637|13644|13641|13640|13637|491
1601035800000|2020-09-25 12:10:00|13641|13638|13644|13641|13646|13643|13641|13638|1008
1601036100000|2020-09-25 12:15:00|13645|13642|13645|13642|13645|13642|13643|13640|215
1601036400000|2020-09-25 12:20:00|13646|13643|13649|13646|13649|13646|13646|13643|787
1601036700000|2020-09-25 12:25:00|13648|13645|13646|13643|13650|13647|13646|13643|566
1601037000000|2020-09-25 12:30:00|13647|13644|13646|13643|13650|13646|13645|13642|569
1601037300000|2020-09-25 12:35:00|13645|13642|13643|13640|13646|13643|13642|13639|515
1601037600000|2020-09-25 12:40:00|13644|13641|13643|13640|13645|13642|13641|13638|749
1601037900000|2020-09-25 12:45:00|13642|13639|13645|13642|13645|13642|13639|13636|914
1601038200000|2020-09-25 12:50:00|13644|13641|13644|13641|13646|13643|13644|13641|399
1601038500000|2020-09-25 12:55:00|13643|13640|13642|13639|13645|13642|13642|13639|669
1601038800000|2020-09-25 13:00:00|13643|13640|13647|13644|13649|13646|13643|13640|885
1601039100000|2020-09-25 13:05:00|13648|13643|13650|13647|13650|13647|13646|13643|647
1601039400000|2020-09-25 13:10:00|13651|13648|13648|13645|13652|13649|13648|13645|937
1601039700000|2020-09-25 13:15:00|13647|13644|13644|13641|13648|13645|13642|13639|709
1601040000000|2020-09-25 13:20:00|13645|13642|13644|13641|13645|13642|13642|13639|710
1601040300000|2020-09-25 13:25:00|13645|13642|13643|13640|13645|13642|13642|13639|487
1601040600000|2020-09-25 13:30:00|13644|13641|13645|13642|13646|13643|13643|13640|1039
1601040900000|2020-09-25 13:35:00|13646|13643|13647|13644|13647|13644|13643|13640|797
1601041200000|2020-09-25 13:40:00|13646|13643|13649|13646|13650|13647|13645|13642|1132
1601041500000|2020-09-25 13:45:00|13650|13647|13649|13646|13651|13648|13648|13645|1359
1601041800000|2020-09-25 13:50:00|13650|13647|13649|13646|13652|13649|13647|13644|915
1601042100000|2020-09-25 13:55:00|13648|13645|13649|13646|13650|13647|13648|13645|308
1601042400000|2020-09-25 14:00:00|13650|13647|13649|13646|13651|13648|13648|13645|718
1601042700000|2020-09-25 14:05:00|13650|13647|13649|13646|13651|13648|13649|13646|977
1601043000000|2020-09-25 14:10:00|13650|13647|13654|13651|13655|13652|13649|13646|1420
1601043300000|2020-09-25 14:15:00|13653|13650|13653|13650|13654|13651|13651|13648|425
1601043600000|2020-09-25 14:20:00|13654|13651|13652|13649|13654|13651|13650|13647|723
1601043900000|2020-09-25 14:25:00|13651|13648|13650|13647|13653|13649|13648|13645|1223
1601044200000|2020-09-25 14:30:00|13651|13648|13650|13647|13652|13649|13649|13646|617
1601044500000|2020-09-25 14:35:00|13651|13648|13649|13646|13651|13648|13649|13646|1079
1601044800000|2020-09-25 14:40:00|13648|13645|13647|13644|13650|13647|13647|13644|696
1601045100000|2020-09-25 14:45:00|13648|13645|13650|13647|13652|13649|13648|13645|552
1601045400000|2020-09-25 14:50:00|13651|13648|13647|13644|13651|13648|13646|13643|1037
1601045700000|2020-09-25 14:55:00|13648|13645|13649|13646|13649|13646|13647|13644|659
1601046000000|2020-09-25 15:00:00|13650|13647|13651|13648|13651|13648|13649|13646|864
1601046300000|2020-09-25 15:05:00|13652|13649|13657|13653|13657|13654|13652|13649|1964
1601046600000|2020-09-25 15:10:00|13656|13654|13654|13651|13657|13654|13653|13650|2032
1601046900000|2020-09-25 15:15:00|13653|13650|13653|13649|13656|13653|13652|13649|3228
1601047200000|2020-09-25 15:20:00|13654|13650|13651|13648|13654|13651|13651|13648|399
1601047500000|2020-09-25 15:25:00|13652|13649|13649|13646|13652|13649|13649|13646|1229
1601047800000|2020-09-25 15:30:00|13650|13647|13650|13647|13650|13647|13649|13646|294
1601048100000|2020-09-25 15:35:00|13649|13646|13650|13647|13650|13647|13649|13646|460
1601048400000|2020-09-25 15:40:00|13649|13646|13649|13646|13650|13647|13648|13645|489
1601048700000|2020-09-25 15:45:00|13648|13645|13649|13646|13650|13647|13648|13645|542
1601049000000|2020-09-25 15:50:00|13648|13645|13646|13643|13648|13646|13646|13643|581
1601049300000|2020-09-25 15:55:00|13645|13642|13649|13646|13649|13646|13645|13642|717
1601049600000|2020-09-25 16:00:00|13648|13645|13648|13645|13649|13646|13648|13645|276
1601049900000|2020-09-25 16:05:00|||||||||322
1601050200000|2020-09-25 16:10:00|13649|13646|13649|13646|13649|13646|13648|13645|261
1601050500000|2020-09-25 16:15:00|||||||||89
1601050800000|2020-09-25 16:20:00|||||||||38
1601051100000|2020-09-25 16:25:00|13650|13647|13650|13647|13650|13647|13650|13647|129
1601051400000|2020-09-25 16:30:00|13649|13646|13644|13641|13649|13646|13644|13640|715
1601051700000|2020-09-25 16:35:00|13643|13640|13644|13641|13644|13641|13643|13640|158
1601052000000|2020-09-25 16:40:00|13645|13642|13644|13641|13645|13642|13644|13641|128
1601052300000|2020-09-25 16:45:00|13643|13640|13645|13642|13645|13642|13642|13639|395
1601052600000|2020-09-25 16:50:00|13644|13641|13643|13640|13644|13641|13643|13640|439
1601052900000|2020-09-25 16:55:00|13642|13639|13644|13639|13644|13639|13642|13639|115
1601276400000|2020-09-28 07:00:00|13641|13638|13643|13640|13644|13641|13637|13634|2168
1601276700000|2020-09-28 07:05:00|13642|13639|13654|13651|13654|13651|13642|13639|1107
1601277000000|2020-09-28 07:10:00|13653|13650|13656|13653|13657|13654|13651|13648|1463
1601277300000|2020-09-28 07:15:00|13657|13654|13654|13651|13657|13654|13654|13651|878
1601277600000|2020-09-28 07:20:00|13653|13650|13648|13645|13653|13650|13647|13644|706
1601277900000|2020-09-28 07:25:00|13647|13644|13646|13643|13648|13644|13644|13641|762
1601278200000|2020-09-28 07:30:00|13645|13642|13645|13642|13647|13644|13641|13638|453
1601278500000|2020-09-28 07:35:00|13644|13641|13641|13638|13645|13642|13640|13637|830
1601278800000|2020-09-28 07:40:00|13640|13637|13645|13642|13645|13642|13640|13637|946
1601279100000|2020-09-28 07:45:00|13646|13643|13644|13641|13646|13643|13643|13640|775
1601279400000|2020-09-28 07:50:00|13643|13640|13641|13638|13644|13641|13641|13638|604
1601279700000|2020-09-28 07:55:00|13640|13637|13639|13636|13641|13638|13638|13635|883
1601280000000|2020-09-28 08:00:00|13640|13637|13644|13641|13644|13641|13638|13635|1465
1601280300000|2020-09-28 08:05:00|13643|13640|13638|13635|13643|13640|13638|13635|577
1601280600000|2020-09-28 08:10:00|13637|13634|13636|13633|13639|13636|13636|13633|582
1601280900000|2020-09-28 08:15:00|13637|13634|13638|13635|13638|13635|13635|13632|506
1601281200000|2020-09-28 08:20:00|13637|13634|13637|13634|13638|13635|13636|13633|682
1601281500000|2020-09-28 08:25:00|13638|13633|13636|13633|13638|13635|13634|13631|830
1601281800000|2020-09-28 08:30:00|13635|13632|13632|13629|13636|13633|13632|13629|453
1601282100000|2020-09-28 08:35:00|13633|13630|13631|13628|13634|13631|13631|13627|761
1601282400000|2020-09-28 08:40:00|13630|13627|13627|13624|13630|13627|13627|13624|338
1601282700000|2020-09-28 08:45:00|13628|13625|13630|13627|13631|13628|13628|13624|613
1601283000000|2020-09-28 08:50:00|13629|13626|13631|13628|13632|13629|13629|13626|581
1601283300000|2020-09-28 08:55:00|13630|13627|13630|13627|13632|13629|13628|13625|980
1601283600000|2020-09-28 09:00:00|13629|13626|13629|13626|13630|13627|13628|13625|821
1601283900000|2020-09-28 09:05:00|13630|13627|13633|13630|13634|13631|13629|13627|528
1601284200000|2020-09-28 09:10:00|13632|13629|13631|13628|13632|13630|13631|13628|365
1601284500000|2020-09-28 09:15:00|13632|13629|13633|13630|13633|13630|13630|13627|1045
1601284800000|2020-09-28 09:20:00|13632|13629|13627|13624|13632|13629|13625|13622|1045
1601285100000|2020-09-28 09:25:00|13626|13623|13628|13625|13629|13626|13626|13623|633
1601285400000|2020-09-28 09:30:00|13627|13624|13629|13626|13630|13627|13627|13624|618
1601285700000|2020-09-28 09:35:00|13630|13625|13627|13624|13630|13625|13626|13623|436
1601286000000|2020-09-28 09:40:00|13626|13623|13627|13624|13628|13625|13626|13623|212
1601286300000|2020-09-28 09:45:00|13626|13623|13627|13624|13627|13624|13626|13623|165
1601286600000|2020-09-28 09:50:00|13626|13623|13626|13623|13627|13624|13626|13623|169
1601286900000|2020-09-28 09:55:00|13625|13622|13625|13622|13628|13625|13625|13622|1230
1601287200000|2020-09-28 10:00:00|13626|13623|13624|13621|13628|13625|13624|13621|1220
1601287500000|2020-09-28 10:05:00|13623|13620|13622|13619|13624|13621|13622|13619|694
1601287800000|2020-09-28 10:10:00|13621|13618|13617|13614|13623|13620|13617|13614|770
1601288100000|2020-09-28 10:15:00|13616|13613|13615|13612|13617|13614|13615|13612|556
1601288400000|2020-09-28 10:20:00|13616|13613|13615|13612|13616|13613|13615|13612|327
1601288700000|2020-09-28 10:25:00|13614|13611|13614|13611|13615|13612|13614|13611|893
1601289000000|2020-09-28 10:30:00|13615|13612|13615|13612|13616|13613|13614|13611|353
1601289300000|2020-09-28 10:35:00|13616|13613|13616|13613|13616|13613|13615|13612|328
1601289600000|2020-09-28 10:40:00|13617|13614|13619|13616|13619|13616|13616|13613|531
1601289900000|2020-09-28 10:45:00|13617|13614|13619|13616|13620|13617|13616|13613|709
1601290200000|2020-09-28 10:50:00|13620|13617|13617|13614|13620|13617|13616|13613|681
1601290500000|2020-09-28 10:55:00|13616|13613|13615|13612|13616|13613|13615|13612|356
1601290800000|2020-09-28 11:00:00|13614|13611|13615|13612|13618|13615|13614|13611|601
1601291100000|2020-09-28 11:05:00|13616|13613|13615|13612|13616|13613|13614|13611|418
1601291400000|2020-09-28 11:10:00|13614|13611|13615|13612|13616|13613|13613|13610|635
1601291700000|2020-09-28 11:15:00|13614|13611|13617|13614|13617|13614|13613|13610|189
1601292000000|2020-09-28 11:20:00|13618|13615|13615|13612|13618|13615|13615|13612|92
1601292300000|2020-09-28 11:25:00|13616|13613|13613|13610|13616|13613|13613|13610|361
1601292600000|2020-09-28 11:30:00|13612|13609|13612|13609|13612|13609|13609|13606|1103
1601292900000|2020-09-28 11:35:00|13611|13608|13613|13610|13613|13610|13609|13606|462
1601293200000|2020-09-28 11:40:00|13614|13611|13612|13609|13614|13611|13610|13607|375
1601293500000|2020-09-28 11:45:00|13611|13608|13614|13611|13616|13613|13611|13608|682
1601293800000|2020-09-28 11:50:00|13615|13612|13614|13611|13615|13612|13613|13610|361
1601294100000|2020-09-28 11:55:00|13615|13612|13616|13613|13616|13613|13614|13611|408
1601294400000|2020-09-28 12:00:00|13615|13612|13614|13611|13615|13612|13613|13610|224
1601294700000|2020-09-28 12:05:00|13615|13612|13614|13611|13616|13613|13614|13611|631
1601295000000|2020-09-28 12:10:00|13613|13610|13615|13612|13615|13612|13613|13610|1051
1601295300000|2020-09-28 12:15:00|13614|13611|13613|13610|13617|13614|13613|13610|812
1601295600000|2020-09-28 12:20:00|13614|13611|13616|13613|13618|13615|13614|13610|1963
1601295900000|2020-09-28 12:25:00|13617|13614|13619|13616|13621|13618|13617|13614|1955
1601296200000|2020-09-28 12:30:00|13620|13617|13621|13618|13621|13618|13618|13615|694
1601296500000|2020-09-28 12:35:00|13620|13617|13621|13618|13621|13618|13620|13617|812
1601296800000|2020-09-28 12:40:00|13622|13619|13622|13619|13625|13622|13620|13617|1703
1601297100000|2020-09-28 12:45:00|13621|13618|13625|13622|13626|13623|13621|13618|699
1601297400000|2020-09-28 12:50:00|13624|13621|13622|13619|13625|13622|13622|13619|895
1601297700000|2020-09-28 12:55:00|13621|13618|13624|13621|13624|13621|13620|13617|470
1601298000000|2020-09-28 13:00:00|13625|13622|13623|13620|13625|13622|13622|13618|400
1601298300000|2020-09-28 13:05:00|13624|13621|13629|13626|13629|13626|13624|13621|559
1601298600000|2020-09-28 13:10:00|13630|13627|13632|13629|13633|13630|13629|13626|898
1601298900000|2020-09-28 13:15:00|13631|13628|13634|13631|13635|13632|13631|13628|1188
1601299200000|2020-09-28 13:20:00|13633|13630|13634|13631|13635|13632|13631|13628|733
1601299500000|2020-09-28 13:25:00|13635|13632|13634|13631|13636|13633|13634|13631|388
1601299800000|2020-09-28 13:30:00|13635|13632|13634|13631|13635|13632|13633|13630|731
1601300100000|2020-09-28 13:35:00|13633|13630|13634|13631|13634|13631|13631|13628|899
1601300400000|2020-09-28 13:40:00|13633|13630|13632|13629|13634|13631|13629|13626|1751
1601300700000|2020-09-28 13:45:00|13633|13630|13632|13629|13633|13630|13628|13625|1670
1601301000000|2020-09-28 13:50:00|13633|13630|13634|13631|13636|13633|13632|13629|1249
1601301300000|2020-09-28 13:55:00|13635|13632|13634|13631|13636|13633|13634|13631|809
1601301600000|2020-09-28 14:00:00|13635|13632|13636|13633|13636|13633|13631|13628|651
1601301900000|2020-09-28 14:05:00|13637|13634|13639|13636|13640|13637|13635|13632|797
1601302200000|2020-09-28 14:10:00|13638|13635|13638|13635|13639|13636|13637|13634|589
1601302500000|2020-09-28 14:15:00|13637|13634|13637|13634|13638|13635|13636|13633|515
1601302800000|2020-09-28 14:20:00|13636|13633|13639|13636|13639|13636|13635|13632|737
1601303100000|2020-09-28 14:25:00|13640|13637|13638|13635|13641|13638|13638|13635|827
1601303400000|2020-09-28 14:30:00|13637|13634|13636|13633|13638|13635|13634|13631|1345
1601303700000|2020-09-28 14:35:00|13637|13634|13635|13632|13638|13635|13635|13632|921
1601304000000|2020-09-28 14:40:00|13634|13631|13633|13630|13635|13632|13632|13629|791
1601304300000|2020-09-28 14:45:00|13632|13629|13633|13630|13635|13632|13632|13629|654
1601304600000|2020-09-28 14:50:00|13634|13631|13638|13635|13640|13637|13634|13630|1507
1601304900000|2020-09-28 14:55:00|13637|13634|13636|13633|13638|13634|13635|13632|583
1601305200000|2020-09-28 15:00:00|13635|13632|13636|13633|13636|13633|13632|13629|1323
1601305500000|2020-09-28 15:05:00|13635|13632|13632|13629|13637|13634|13632|13629|1105
1601305800000|2020-09-28 15:10:00|13633|13630|13634|13631|13636|13633|13633|13630|1903
1601306100000|2020-09-28 15:15:00|13633|13630|13632|13629|13633|13630|13630|13627|1657
1601306400000|2020-09-28 15:20:00|13631|13628|13632|13629|13632|13629|13631|13628|651
1601306700000|2020-09-28 15:25:00|13633|13630|13633|13630|13634|13631|13632|13629|845
1601307000000|2020-09-28 15:30:00|13634|13631|13634|13631|13635|13632|13632|13629|1306
1601307300000|2020-09-28 15:35:00|13635|13632|13633|13630|13635|13632|13633|13630|573
1601307600000|2020-09-28 15:40:00|13634|13631|13633|13630|13634|13631|13632|13629|402
1601307900000|2020-09-28 15:45:00|13634|13631|13632|13629|13636|13633|13632|13629|574
1601308200000|2020-09-28 15:50:00|13633|13630|13634|13631|13635|13632|13632|13629|181
1601308500000|2020-09-28 15:55:00|13633|13630|13633|13630|13634|13631|13633|13630|206
1601308800000|2020-09-28 16:00:00|13632|13629|13632|13629|13633|13630|13631|13628|294
1601309100000|2020-09-28 16:05:00|13633|13630|13632|13629|13634|13631|13632|13629|524
1601309400000|2020-09-28 16:10:00|13633|13630|13632|13629|13633|13630|13632|13628|119
1601309700000|2020-09-28 16:15:00|13633|13630|13632|13629|13633|13630|13631|13628|285
1601310000000|2020-09-28 16:20:00|13631|13628|13631|13628|13632|13629|13631|13628|88
1601310300000|2020-09-28 16:25:00|13632|13629|13631|13628|13632|13629|13631|13627|180
1601310600000|2020-09-28 16:30:00|13632|13629|13631|13628|13632|13629|13631|13628|48
1601310900000|2020-09-28 16:35:00|13632|13629|13632|13628|13632|13629|13631|13628|150
1601311200000|2020-09-28 16:40:00|13631|13629|13630|13627|13632|13629|13630|13626|138
1601311500000|2020-09-28 16:45:00|13629|13626|13628|13625|13629|13626|13627|13623|352
1601311800000|2020-09-28 16:50:00|13627|13624|13631|13628|13632|13629|13627|13624|264
1601312100000|2020-09-28 16:55:00|13632|13629|13630|13627|13633|13630|13630|13626|216
1601362800000|2020-09-29 07:00:00|13638|13635|13635|13632|13641|13638|13630|13627|2285
1601363100000|2020-09-29 07:05:00|13634|13631|13644|13641|13645|13642|13634|13631|1415
1601363400000|2020-09-29 07:10:00|13643|13640|13641|13638|13645|13642|13639|13636|915
1601363700000|2020-09-29 07:15:00|13640|13637|13642|13639|13643|13640|13639|13636|741
1601364000000|2020-09-29 07:20:00|13643|13640|13639|13636|13643|13640|13639|13636|699
1601364300000|2020-09-29 07:25:00|13638|13635|13640|13637|13641|13638|13637|13634|826
1601364600000|2020-09-29 07:30:00|13641|13638|13643|13640|13644|13641|13641|13638|733
1601364900000|2020-09-29 07:35:00|13644|13641|13642|13639|13646|13643|13642|13639|480
1601365200000|2020-09-29 07:40:00|13641|13638|13643|13640|13643|13640|13640|13637|997
1601365500000|2020-09-29 07:45:00|13642|13639|13643|13640|13643|13640|13640|13637|650
1601365800000|2020-09-29 07:50:00|13642|13639|13642|13639|13644|13641|13640|13637|1065
1601366100000|2020-09-29 07:55:00|13643|13640|13643|13640|13644|13641|13640|13637|977
1601366400000|2020-09-29 08:00:00|13644|13641|13647|13644|13648|13645|13643|13640|982
1601366700000|2020-09-29 08:05:00|13648|13645|13647|13644|13649|13646|13646|13643|947
1601367000000|2020-09-29 08:10:00|13646|13643|13644|13641|13647|13644|13643|13640|662
1601367300000|2020-09-29 08:15:00|13643|13640|13640|13637|13643|13640|13640|13637|592
1601367600000|2020-09-29 08:20:00|13639|13636|13637|13634|13639|13636|13637|13634|615
1601367900000|2020-09-29 08:25:00|13638|13635|13640|13637|13641|13638|13638|13635|555
1601368200000|2020-09-29 08:30:00|13639|13636|13638|13635|13640|13637|13637|13634|1379
1601368500000|2020-09-29 08:35:00|13637|13634|13637|13634|13639|13636|13635|13632|1786
1601368800000|2020-09-29 08:40:00|13638|13635|13640|13637|13642|13639|13637|13634|875
1601369100000|2020-09-29 08:45:00|13641|13638|13642|13638|13642|13639|13637|13634|1558
1601369400000|2020-09-29 08:50:00|13641|13639|13636|13633|13642|13639|13635|13632|1251
1601369700000|2020-09-29 08:55:00|13635|13632|13635|13632|13637|13634|13633|13630|3117
1601370000000|2020-09-29 09:00:00|13636|13633|13640|13637|13641|13638|13635|13632|2368
1601370300000|2020-09-29 09:05:00|13641|13638|13638|13635|13645|13642|13638|13635|3527
1601370600000|2020-09-29 09:10:00|13639|13636|13643|13640|13644|13641|13639|13636|1042
1601370900000|2020-09-29 09:15:00|13644|13641|13643|13640|13644|13641|13640|13637|825
1601371200000|2020-09-29 09:20:00|13642|13639|13645|13642|13646|13643|13642|13639|910
1601371500000|2020-09-29 09:25:00|13646|13643|13646|13643|13647|13644|13645|13642|597
1601371800000|2020-09-29 09:30:00|13647|13644|13651|13648|13651|13648|13646|13643|1693
1601372100000|2020-09-29 09:35:00|13650|13647|13649|13646|13650|13647|13648|13645|2021
1601372400000|2020-09-29 09:40:00|13648|13645|13648|13645|13649|13646|13646|13643|684
1601372700000|2020-09-29 09:45:00|13647|13644|13649|13646|13649|13646|13646|13643|517
1601373000000|2020-09-29 09:50:00|13650|13647|13652|13649|13652|13649|13648|13645|1053
1601373300000|2020-09-29 09:55:00|13653|13650|13653|13650|13654|13651|13652|13649|1848
1601373600000|2020-09-29 10:00:00|13654|13651|13649|13646|13655|13652|13649|13646|1182
1601373900000|2020-09-29 10:05:00|13650|13645|13650|13647|13650|13647|13649|13645|865
1601374200000|2020-09-29 10:10:00|13649|13646|13648|13645|13650|13647|13648|13645|882
1601374500000|2020-09-29 10:15:00|13649|13646|13648|13645|13649|13646|13647|13644|603
1601374800000|2020-09-29 10:20:00|13649|13646|13648|13645|13651|13647|13648|13645|832
1601375100000|2020-09-29 10:25:00|13649|13646|13650|13647|13651|13648|13649|13646|671
1601375400000|2020-09-29 10:30:00|13649|13646|13651|13648|13651|13648|13649|13646|445
1601375700000|2020-09-29 10:35:00|13650|13647|13655|13652|13656|13653|13650|13647|1304
1601376000000|2020-09-29 10:40:00|13654|13651|13651|13648|13655|13652|13651|13648|691
1601376300000|2020-09-29 10:45:00|13652|13649|13649|13646|13652|13649|13647|13644|618
1601376600000|2020-09-29 10:50:00|13648|13645|13648|13645|13649|13646|13647|13644|247
1601376900000|2020-09-29 10:55:00|13649|13646|13647|13644|13649|13646|13646|13643|446
1601377200000|2020-09-29 11:00:00|13646|13643|13645|13642|13646|13643|13645|13642|1054
1601377500000|2020-09-29 11:05:00|13644|13641|13643|13640|13644|13641|13643|13640|517
1601377800000|2020-09-29 11:10:00|13642|13639|13645|13641|13645|13642|13642|13639|854
1601378100000|2020-09-29 11:15:00|13644|13642|13642|13639|13644|13642|13641|13638|779
1601378400000|2020-09-29 11:20:00|13643|13640|13644|13641|13645|13642|13642|13639|540
1601378700000|2020-09-29 11:25:00|13643|13640|13644|13641|13645|13642|13643|13640|523
1601379000000|2020-09-29 11:30:00|13643|13640|13644|13641|13645|13642|13643|13640|320
1601379300000|2020-09-29 11:35:00|13643|13640|13644|13641|13645|13642|13643|13640|343
1601379600000|2020-09-29 11:40:00|13643|13640|13644|13641|13645|13642|13643|13640|654
1601379900000|2020-09-29 11:45:00|13645|13642|13647|13644|13647|13644|13644|13641|487
1601380200000|2020-09-29 11:50:00|13646|13643|13645|13642|13648|13645|13645|13642|695
1601380500000|2020-09-29 11:55:00|13646|13643|13644|13641|13646|13643|13644|13641|677
1601380800000|2020-09-29 12:00:00|13645|13642|13645|13642|13646|13643|13642|13639|1201
1601381100000|2020-09-29 12:05:00|13644|13641|13646|13643|13646|13643|13644|13641|2044
1601381400000|2020-09-29 12:10:00|13647|13644|13647|13644|13647|13644|13646|13642|665
1601381700000|2020-09-29 12:15:00|13646|13643|13646|13643|13647|13644|13645|13642|1792
1601382000000|2020-09-29 12:20:00|13647|13644|13645|13642|13647|13644|13644|13641|1153
1601382300000|2020-09-29 12:25:00|13644|13641|13645|13642|13646|13643|13644|13641|627
1601382600000|2020-09-29 12:30:00|13644|13641|13644|13641|13646|13643|13644|13641|253
1601382900000|2020-09-29 12:35:00|13643|13640|13643|13640|13644|13641|13643|13640|785
1601383200000|2020-09-29 12:40:00|13642|13639|13642|13639|13643|13640|13642|13639|1267
1601383500000|2020-09-29 12:45:00|13643|13640|13644|13641|13644|13641|13642|13639|565
1601383800000|2020-09-29 12:50:00|13643|13640|13642|13639|13644|13641|13642|13639|344
1601384100000|2020-09-29 12:55:00|13643|13640|13644|13641|13644|13641|13642|13639|621
1601384400000|2020-09-29 13:00:00|13643|13640|13643|13640|13644|13641|13642|13639|861
1601384700000|2020-09-29 13:05:00|13644|13641|13644|13641|13644|13641|13643|13640|380
1601385000000|2020-09-29 13:10:00|13645|13642|13645|13642|13646|13643|13645|13642|439
1601385300000|2020-09-29 13:15:00|13644|13641|13646|13643|13647|13644|13644|13641|1685
1601385600000|2020-09-29 13:20:00|13647|13644|13647|13644|13648|13645|13647|13644|1425
1601385900000|2020-09-29 13:25:00|13648|13645|13648|13645|13650|13647|13647|13644|1166
1601386200000|2020-09-29 13:30:00|13649|13646|13647|13644|13650|13647|13647|13644|2260
1601386500000|2020-09-29 13:35:00|13646|13643|13649|13646|13649|13646|13646|13643|1895
1601386800000|2020-09-29 13:40:00|13648|13645|13653|13650|13653|13650|13648|13645|9025
1601387100000|2020-09-29 13:45:00|13652|13649|13650|13647|13654|13651|13647|13644|3850
1601387400000|2020-09-29 13:50:00|13651|13648|13648|13645|13652|13649|13648|13645|1711
1601387700000|2020-09-29 13:55:00|13647|13644|13644|13641|13647|13644|13644|13641|1071
1601388000000|2020-09-29 14:00:00|13645|13642|13643|13640|13646|13643|13643|13640|1303
1601388300000|2020-09-29 14:05:00|13642|13639|13643|13640|13644|13641|13641|13638|725
1601388600000|2020-09-29 14:10:00|13644|13641|13643|13640|13644|13641|13643|13640|703
1601388900000|2020-09-29 14:15:00|13642|13639|13643|13640|13644|13641|13642|13639|901
1601389200000|2020-09-29 14:20:00|13644|13641|13638|13635|13646|13643|13637|13634|1353
1601389500000|2020-09-29 14:25:00|13639|13636|13635|13632|13640|13637|13630|13627|4534
1601389800000|2020-09-29 14:30:00|13634|13631|13640|13637|13643|13640|13634|13631|2145
1601390100000|2020-09-29 14:35:00|13639|13636|13643|13640|13646|13643|13639|13636|1166
1601390400000|2020-09-29 14:40:00|13642|13639|13644|13640|13646|13643|13642|13639|963
1601390700000|2020-09-29 14:45:00|13645|13641|13645|13642|13647|13643|13644|13641|681
1601391000000|2020-09-29 14:50:00|13644|13641|13645|13642|13647|13643|13644|13641|712
1601391300000|2020-09-29 14:55:00|13644|13641|13650|13647|13650|13647|13644|13641|1260
1601391600000|2020-09-29 15:00:00|13651|13648|13652|13649|13652|13649|13648|13645|2010
1601391900000|2020-09-29 15:05:00|13653|13650|13652|13649|13656|13653|13652|13649|1743
1601392200000|2020-09-29 15:10:00|13653|13650|13659|13656|13660|13657|13652|13649|5120
1601392500000|2020-09-29 15:15:00|13658|13655|13657|13654|13659|13656|13654|13651|2514
1601392800000|2020-09-29 15:20:00|13656|13653|13653|13650|13656|13653|13653|13650|988
1601393100000|2020-09-29 15:25:00|13654|13651|13651|13648|13654|13651|13651|13647|1327
1601393400000|2020-09-29 15:30:00|||||||||317
1601393700000|2020-09-29 15:35:00|13652|13649|13656|13653|13656|13653|13652|13649|904
1601394000000|2020-09-29 15:40:00|13655|13652|13659|13655|13660|13657|13655|13652|1166
1601394300000|2020-09-29 15:45:00|13658|13656|13655|13652|13659|13656|13654|13651|459
1601394600000|2020-09-29 15:50:00|13656|13653|13655|13652|13656|13653|13654|13651|110
1601394900000|2020-09-29 15:55:00|13654|13651|13655|13652|13655|13652|13654|13651|139
1601395200000|2020-09-29 16:00:00|13654|13651|13657|13654|13657|13654|13654|13651|169
1601395500000|2020-09-29 16:05:00|13658|13655|13655|13652|13658|13655|13655|13651|296
1601395800000|2020-09-29 16:10:00|13654|13651|13657|13654|13657|13654|13654|13651|326
1601396100000|2020-09-29 16:15:00|13656|13653|13656|13653|13657|13654|13656|13653|75
1601396400000|2020-09-29 16:20:00|13657|13654|13656|13653|13657|13654|13656|13653|87
1601396700000|2020-09-29 16:25:00|13655|13652|13654|13651|13656|13653|13654|13651|146
1601397000000|2020-09-29 16:30:00|13655|13652|13655|13651|13655|13652|13655|13651|120
1601397300000|2020-09-29 16:35:00|13654|13652|13656|13652|13656|13653|13654|13651|249
1601397600000|2020-09-29 16:40:00|13655|13653|13655|13652|13656|13653|13655|13652|83
1601397900000|2020-09-29 16:45:00|13654|13651|13653|13650|13655|13652|13653|13650|59
1601398200000|2020-09-29 16:50:00|13654|13651|13655|13652|13655|13652|13653|13650|130
1601398500000|2020-09-29 16:55:00|13654|13651|13657|13653|13657|13653|13653|13650|121
1601449200000|2020-09-30 07:00:00|13661|13658|13652|13649|13661|13658|13651|13648|2210
1601449500000|2020-09-30 07:05:00|13651|13648|13650|13647|13651|13648|13647|13644|1315
1601449800000|2020-09-30 07:10:00|13649|13646|13645|13642|13649|13646|13642|13639|2070
1601450100000|2020-09-30 07:15:00|13644|13641|13643|13640|13645|13642|13641|13638|958
1601450400000|2020-09-30 07:20:00|13642|13639|13642|13639|13643|13640|13640|13637|1164
1601450700000|2020-09-30 07:25:00|13641|13638|13642|13639|13644|13641|13641|13638|755
1601451000000|2020-09-30 07:30:00|13641|13638|13643|13640|13644|13641|13638|13635|1145
1601451300000|2020-09-30 07:35:00|13642|13639|13645|13642|13647|13644|13642|13639|970
1601451600000|2020-09-30 07:40:00|13646|13643|13645|13642|13648|13645|13645|13642|634
1601451900000|2020-09-30 07:45:00|13644|13641|13638|13635|13644|13641|13636|13633|1173
1601452200000|2020-09-30 07:50:00|13639|13636|13642|13639|13643|13640|13638|13635|664
1601452500000|2020-09-30 07:55:00|13641|13638|13644|13641|13645|13641|13640|13637|493
1601452800000|2020-09-30 08:00:00|13643|13640|13643|13640|13647|13644|13642|13638|1209
1601453100000|2020-09-30 08:05:00|13644|13641|13648|13645|13649|13646|13641|13638|961
1601453400000|2020-09-30 08:10:00|13649|13646|13648|13645|13650|13647|13646|13643|919
1601453700000|2020-09-30 08:15:00|13649|13646|13646|13643|13649|13646|13643|13640|929
1601454000000|2020-09-30 08:20:00|13645|13642|13643|13640|13646|13643|13643|13640|293
1601454300000|2020-09-30 08:25:00|13644|13641|13648|13644|13650|13647|13644|13641|817
1601454600000|2020-09-30 08:30:00|13647|13643|13650|13647|13650|13647|13646|13643|1227
1601454900000|2020-09-30 08:35:00|13649|13646|13654|13651|13655|13652|13647|13644|1397
1601455200000|2020-09-30 08:40:00|13655|13652|13656|13653|13657|13654|13654|13651|1158
1601455500000|2020-09-30 08:45:00|13655|13652|13659|13656|13660|13657|13655|13652|1117
1601455800000|2020-09-30 08:50:00|13658|13655|13658|13655|13659|13655|13656|13653|947
1601456100000|2020-09-30 08:55:00|13657|13654|13658|13654|13659|13656|13656|13653|612
1601456400000|2020-09-30 09:00:00|13659|13655|13657|13654|13659|13656|13656|13653|785
1601456700000|2020-09-30 09:05:00|13656|13653|13653|13649|13656|13653|13652|13649|959
1601457000000|2020-09-30 09:10:00|13652|13648|13649|13646|13652|13649|13649|13646|684
1601457300000|2020-09-30 09:15:00|13650|13647|13652|13649|13653|13650|13650|13647|1117
1601457600000|2020-09-30 09:20:00|13653|13650|13652|13649|13653|13650|13650|13646|585
1601457900000|2020-09-30 09:25:00|13651|13648|13653|13650|13653|13650|13650|13647|701
1601458200000|2020-09-30 09:30:00|13652|13649|13649|13646|13652|13649|13647|13644|926
1601458500000|2020-09-30 09:35:00|13648|13645|13650|13647|13650|13647|13647|13644|393
1601458800000|2020-09-30 09:40:00|13651|13648|13651|13648|13652|13648|13649|13646|506
1601459100000|2020-09-30 09:45:00|13652|13649|13645|13642|13652|13649|13645|13642|534
1601459400000|2020-09-30 09:50:00|13646|13643|13646|13643|13647|13644|13645|13642|366
1601459700000|2020-09-30 09:55:00|13645|13642|13645|13642|13646|13643|13643|13640|591
1601460000000|2020-09-30 10:00:00|13646|13643|13651|13648|13651|13648|13645|13642|1039
1601460300000|2020-09-30 10:05:00|13653|13650|13649|13646|13656|13653|13649|13646|1030
1601460600000|2020-09-30 10:10:00|13650|13647|13645|13642|13650|13647|13644|13641|614
1601460900000|2020-09-30 10:15:00|13646|13641|13646|13643|13647|13644|13645|13641|482
1601461200000|2020-09-30 10:20:00|13645|13642|13645|13642|13646|13643|13644|13641|696
1601461500000|2020-09-30 10:25:00|13644|13641|13643|13640|13645|13642|13642|13639|655
1601461800000|2020-09-30 10:30:00|13644|13641|13641|13638|13644|13641|13639|13636|910
1601462100000|2020-09-30 10:35:00|13642|13639|13639|13636|13642|13639|13639|13636|868
1601462400000|2020-09-30 10:40:00|13638|13635|13640|13637|13640|13637|13637|13633|1015
1601462700000|2020-09-30 10:45:00|13639|13636|13642|13639|13642|13639|13637|13634|930
1601463000000|2020-09-30 10:50:00|13641|13638|13643|13640|13644|13641|13640|13637|754
1601463300000|2020-09-30 10:55:00|13644|13641|13649|13646|13650|13647|13643|13640|1620
1601463600000|2020-09-30 11:00:00|13648|13645|13646|13643|13649|13646|13645|13642|1200
1601463900000|2020-09-30 11:05:00|13645|13642|13643|13640|13645|13642|13641|13638|831
1601464200000|2020-09-30 11:10:00|13644|13641|13645|13642|13646|13643|13643|13640|653
1601464500000|2020-09-30 11:15:00|13646|13643|13645|13642|13646|13643|13643|13640|232
1601464800000|2020-09-30 11:20:00|13644|13641|13646|13643|13646|13643|13643|13640|548
1601465100000|2020-09-30 11:25:00|13647|13642|13646|13643|13648|13645|13645|13642|857
1601465400000|2020-09-30 11:30:00|13647|13644|13647|13644|13647|13644|13646|13643|418
1601465700000|2020-09-30 11:35:00|13646|13643|13649|13646|13649|13646|13645|13642|828
1601466000000|2020-09-30 11:40:00|13650|13647|13651|13648|13651|13648|13650|13647|248
1601466300000|2020-09-30 11:45:00|13650|13647|13648|13645|13650|13647|13647|13644|725
1601466600000|2020-09-30 11:50:00|13647|13644|13647|13644|13649|13646|13647|13644|479
1601466900000|2020-09-30 11:55:00|13648|13645|13652|13648|13652|13649|13647|13644|1431
1601467200000|2020-09-30 12:00:00|13651|13649|13651|13648|13653|13650|13651|13648|835
1601467500000|2020-09-30 12:05:00|13652|13649|13651|13648|13652|13649|13649|13646|881
1601467800000|2020-09-30 12:10:00|13652|13649|13650|13647|13652|13649|13649|13646|819
1601468100000|2020-09-30 12:15:00|13649|13646|13650|13647|13650|13647|13647|13644|854
1601468400000|2020-09-30 12:20:00|13651|13648|13646|13643|13651|13648|13646|13643|945
1601468700000|2020-09-30 12:25:00|13647|13644|13646|13643|13648|13645|13646|13643|531
1601469000000|2020-09-30 12:30:00|13647|13644|13647|13644|13649|13646|13644|13641|914
1601469300000|2020-09-30 12:35:00|13645|13642|13643|13640|13647|13644|13643|13640|1019
1601469600000|2020-09-30 12:40:00|13642|13639|13641|13638|13642|13639|13641|13638|838
1601469900000|2020-09-30 12:45:00|13640|13637|13638|13635|13640|13637|13638|13635|904
1601470200000|2020-09-30 12:50:00|13639|13636|13639|13636|13641|13638|13638|13635|1001
1601470500000|2020-09-30 12:55:00|13638|13635|13639|13636|13641|13638|13638|13635|679
1601470800000|2020-09-30 13:00:00|13638|13635|13637|13634|13639|13636|13634|13631|1272
1601471100000|2020-09-30 13:05:00|13636|13633|13629|13626|13638|13635|13629|13626|1365
1601471400000|2020-09-30 13:10:00|13630|13627|13626|13622|13630|13627|13624|13621|2528
1601471700000|2020-09-30 13:15:00|13625|13623|13633|13630|13633|13630|13625|13622|3141
1601472000000|2020-09-30 13:20:00|13632|13629|13628|13625|13632|13629|13628|13625|892
1601472300000|2020-09-30 13:25:00|13627|13624|13626|13623|13629|13626|13624|13621|1408
1601472600000|2020-09-30 13:30:00|13627|13624|13621|13618|13627|13624|13620|13617|1893
1601472900000|2020-09-30 13:35:00|13622|13619|13620|13617|13623|13620|13620|13617|1852
1601473200000|2020-09-30 13:40:00|13619|13616|13622|13619|13624|13621|13618|13615|3553
1601473500000|2020-09-30 13:45:00|13621|13618|13617|13614|13622|13619|13616|13613|2751
1601473800000|2020-09-30 13:50:00|13616|13613|13614|13611|13618|13615|13613|13610|2823
1601474100000|2020-09-30 13:55:00|13613|13610|13610|13607|13613|13610|13608|13605|2847
1601474400000|2020-09-30 14:00:00|13609|13606|13608|13605|13609|13606|13606|13603|1578
1601474700000|2020-09-30 14:05:00|13609|13606|13604|13601|13610|13607|13604|13601|2440
1601475000000|2020-09-30 14:10:00|13605|13602|13603|13600|13606|13603|13601|13598|3518
1601475300000|2020-09-30 14:15:00|13604|13601|13608|13605|13608|13605|13603|13600|3647
1601475600000|2020-09-30 14:20:00|13607|13604|13608|13605|13609|13606|13605|13602|2974
1601475900000|2020-09-30 14:25:00|13609|13606|13614|13611|13617|13614|13608|13605|3257
1601476200000|2020-09-30 14:30:00|13615|13612|13614|13611|13615|13612|13609|13606|1536
1601476500000|2020-09-30 14:35:00|13615|13612|13615|13612|13618|13615|13614|13611|2826
1601476800000|2020-09-30 14:40:00|13616|13613|13616|13613|13616|13613|13614|13611|1746
1601477100000|2020-09-30 14:45:00|13615|13612|13613|13610|13616|13613|13611|13608|1883
1601477400000|2020-09-30 14:50:00|13612|13609|13616|13613|13617|13614|13610|13607|2729
1601477700000|2020-09-30 14:55:00|13617|13614|13612|13609|13618|13615|13609|13606|2984
1601478000000|2020-09-30 15:00:00|13613|13610|13612|13609|13615|13612|13611|13608|3448
1601478300000|2020-09-30 15:05:00|13613|13610|13611|13608|13614|13611|13611|13608|3813
1601478600000|2020-09-30 15:10:00|13612|13609|13614|13611|13615|13612|13610|13607|8402
1601478900000|2020-09-30 15:15:00|13613|13610|13608|13605|13614|13611|13607|13604|7683
1601479200000|2020-09-30 15:20:00|13607|13604|13601|13598|13609|13606|13600|13597|3339
1601479500000|2020-09-30 15:25:00|13600|13597|13595|13592|13602|13599|13593|13590|2839
1601479800000|2020-09-30 15:30:00|13596|13593|13596|13593|13596|13593|13593|13590|2295
1601480100000|2020-09-30 15:35:00|13597|13594|13599|13596|13601|13598|13596|13593|1754
1601480400000|2020-09-30 15:40:00|13598|13595|13598|13595|13600|13597|13597|13593|1266
1601480700000|2020-09-30 15:45:00|13599|13596|13602|13599|13602|13599|13598|13595|844
1601481000000|2020-09-30 15:50:00|13601|13598|13599|13596|13601|13598|13599|13596|938
1601481300000|2020-09-30 15:55:00|13600|13597|13601|13598|13601|13598|13599|13596|616
1601481600000|2020-09-30 16:00:00|13600|13597|13599|13596|13601|13598|13598|13595|774
1601481900000|2020-09-30 16:05:00|13598|13595|13598|13595|13599|13596|13598|13595|395
1601482200000|2020-09-30 16:10:00|13597|13594|13596|13593|13597|13594|13595|13592|274
1601482500000|2020-09-30 16:15:00|13595|13592|13595|13592|13597|13594|13595|13592|612
1601482800000|2020-09-30 16:20:00|13596|13593|13596|13593|13597|13594|13594|13591|750
1601483100000|2020-09-30 16:25:00|13597|13594|13598|13595|13598|13595|13597|13594|326
1601483400000|2020-09-30 16:30:00|13599|13596|13604|13601|13604|13601|13599|13596|854
1601483700000|2020-09-30 16:35:00|13603|13600|13606|13602|13606|13603|13603|13600|866
1601484000000|2020-09-30 16:40:00|13605|13603|13606|13603|13606|13603|13605|13602|335
1601484300000|2020-09-30 16:45:00|13605|13602|13605|13602|13606|13603|13605|13602|294
1601484600000|2020-09-30 16:50:00|13606|13603|13606|13603|13607|13604|13605|13602|371
1601484900000|2020-09-30 16:55:00|13607|13604|13605|13602|13607|13604|13604|13601|150
1601535600000|2020-10-01 07:00:00|13593|13590|13591|13588|13593|13590|13587|13584|1957
1601535900000|2020-10-01 07:05:00|13592|13589|13588|13585|13595|13592|13586|13583|1471
1601536200000|2020-10-01 07:10:00|13589|13586|13584|13581|13589|13586|13583|13580|1802
1601536500000|2020-10-01 07:15:00|13583|13580|13578|13575|13583|13580|13575|13572|2688
1601536800000|2020-10-01 07:20:00|13579|13576|13579|13576|13581|13578|13578|13575|988
1601537100000|2020-10-01 07:25:00|13580|13577|13583|13580|13585|13582|13580|13577|1044
1601537400000|2020-10-01 07:30:00|13584|13581|13588|13585|13588|13585|13583|13580|788
1601537700000|2020-10-01 07:35:00|13587|13584|13588|13584|13591|13588|13580|13577|1292
1601538000000|2020-10-01 07:40:00|13587|13585|13596|13593|13598|13595|13584|13581|2996
1601538300000|2020-10-01 07:45:00|13597|13594|13589|13586|13597|13594|13589|13586|1741
1601538600000|2020-10-01 07:50:00|13590|13587|13592|13589|13593|13590|13588|13585|1342
1601538900000|2020-10-01 07:55:00|13593|13590|13593|13590|13594|13591|13590|13586|813
1601539200000|2020-10-01 08:00:00|13592|13589|13597|13594|13599|13595|13592|13589|1294
1601539500000|2020-10-01 08:05:00|13598|13595|13595|13592|13598|13595|13594|13591|953
1601539800000|2020-10-01 08:10:00|13596|13593|13590|13587|13596|13593|13588|13585|1077
1601540100000|2020-10-01 08:15:00|13589|13586|13593|13590|13594|13591|13589|13586|1652
1601540400000|2020-10-01 08:20:00|13594|13591|13591|13588|13594|13591|13591|13588|1275
1601540700000|2020-10-01 08:25:00|13592|13589|13594|13591|13595|13592|13590|13587|1083
1601541000000|2020-10-01 08:30:00|13595|13592|13603|13600|13603|13600|13595|13592|1509
1601541300000|2020-10-01 08:35:00|13602|13599|13606|13603|13607|13604|13602|13598|2083
1601541600000|2020-10-01 08:40:00|13607|13604|13604|13601|13609|13606|13603|13600|1996
1601541900000|2020-10-01 08:45:00|13605|13602|13605|13602|13606|13603|13603|13600|1689
1601542200000|2020-10-01 08:50:00|13606|13603|13604|13601|13607|13604|13598|13595|2304
1601542500000|2020-10-01 08:55:00|13603|13600|13608|13605|13608|13605|13603|13599|1574
1601542800000|2020-10-01 09:00:00|13607|13604|13605|13602|13610|13607|13604|13601|2329
1601543100000|2020-10-01 09:05:00|13606|13603|13600|13597|13606|13603|13599|13596|1791
1601543400000|2020-10-01 09:10:00|13599|13596|13598|13594|13600|13597|13595|13592|1446
1601543700000|2020-10-01 09:15:00|13599|13595|13597|13594|13599|13596|13596|13592|1334
1601544000000|2020-10-01 09:20:00|13596|13593|13597|13594|13597|13594|13594|13591|1295
1601544300000|2020-10-01 09:25:00|13598|13595|13598|13595|13600|13597|13596|13593|1066
1601544600000|2020-10-01 09:30:00|13599|13596|13598|13595|13600|13597|13597|13594|908
1601544900000|2020-10-01 09:35:00|13597|13594|13594|13591|13599|13596|13594|13591|1113
1601545200000|2020-10-01 09:40:00|13595|13592|13594|13591|13595|13592|13592|13589|456
1601545500000|2020-10-01 09:45:00|13593|13590|13594|13591|13594|13591|13592|13589|862
1601545800000|2020-10-01 09:50:00|13595|13592|13598|13594|13598|13595|13594|13591|2217
1601546100000|2020-10-01 09:55:00|13597|13595|13599|13596|13599|13596|13596|13593|1792
1601546400000|2020-10-01 10:00:00|13598|13595|13595|13592|13599|13596|13594|13591|1188
1601546700000|2020-10-01 10:05:00|13594|13591|13591|13588|13594|13592|13591|13588|1374
1601547000000|2020-10-01 10:10:00|13592|13589|13592|13589|13593|13590|13589|13586|1958
1601547300000|2020-10-01 10:15:00|13591|13588|13589|13586|13592|13589|13587|13584|1675
1601547600000|2020-10-01 10:20:00|13588|13585|13584|13581|13589|13586|13584|13581|1470
1601547900000|2020-10-01 10:25:00|13585|13582|13586|13583|13587|13584|13582|13579|3886
1601548200000|2020-10-01 10:30:00|13587|13584|13588|13585|13588|13585|13582|13579|3537
1601548500000|2020-10-01 10:35:00|13587|13584|13587|13584|13588|13585|13586|13583|1481
1601548800000|2020-10-01 10:40:00|13588|13585|13589|13586|13591|13588|13587|13584|1323
1601549100000|2020-10-01 10:45:00|13590|13587|13593|13590|13594|13591|13589|13586|957
1601549400000|2020-10-01 10:50:00|13594|13591|13596|13593|13597|13594|13594|13591|1197
1601549700000|2020-10-01 10:55:00|13597|13594|13598|13595|13598|13595|13596|13593|613
1601550000000|2020-10-01 11:00:00|13599|13596|13599|13596|13599|13596|13597|13594|1352
1601550300000|2020-10-01 11:05:00|13598|13595|13597|13594|13599|13596|13595|13592|2162
1601550600000|2020-10-01 11:10:00|13598|13595|13580|13577|13598|13595|13579|13576|4485
1601550900000|2020-10-01 11:15:00|13579|13576|13566|13563|13580|13577|13563|13560|5038
1601551200000|2020-10-01 11:20:00|13567|13564|13571|13568|13579|13576|13566|13563|3410
1601551500000|2020-10-01 11:25:00|13570|13567|13561|13558|13570|13567|13555|13552|3529
1601551800000|2020-10-01 11:30:00|13560|13557|13559|13556|13565|13562|13556|13553|2317
1601552100000|2020-10-01 11:35:00|13560|13557|13554|13551|13560|13557|13553|13550|2094
1601552400000|2020-10-01 11:40:00|13555|13552|13556|13553|13558|13555|13551|13548|2468
1601552700000|2020-10-01 11:45:00|13555|13552|13557|13554|13558|13555|13553|13550|1879
1601553000000|2020-10-01 11:50:00|13558|13555|13559|13556|13562|13559|13557|13554|1662
1601553300000|2020-10-01 11:55:00|13560|13557|13550|13547|13561|13558|13550|13547|2175
1601553600000|2020-10-01 12:00:00|13551|13548|13558|13555|13558|13555|13549|13546|3528
1601553900000|2020-10-01 12:05:00|13557|13554|13560|13557|13561|13558|13555|13552|2457
1601554200000|2020-10-01 12:10:00|13559|13556|13563|13560|13563|13560|13558|13555|1322
1601554500000|2020-10-01 12:15:00|13564|13561|13565|13561|13566|13563|13562|13559|1956
1601554800000|2020-10-01 12:20:00|13564|13560|13553|13550|13564|13560|13553|13550|1921
1601555100000|2020-10-01 12:25:00|13554|13551|13557|13554|13558|13555|13554|13551|1021
1601555400000|2020-10-01 12:30:00|13558|13555|13548|13545|13559|13556|13545|13542|2519
1601555700000|2020-10-01 12:35:00|13549|13546|13551|13548|13551|13548|13548|13545|2590
1601556000000|2020-10-01 12:40:00|13552|13549|13545|13542|13552|13549|13543|13540|3284
1601556300000|2020-10-01 12:45:00|13544|13541|13540|13537|13546|13543|13539|13536|1875
1601556600000|2020-10-01 12:50:00|13539|13536|13540|13537|13540|13537|13534|13531|2830
1601556900000|2020-10-01 12:55:00|13539|13536|13546|13543|13547|13544|13539|13536|1824
1601557200000|2020-10-01 13:00:00|13547|13544|13544|13541|13547|13544|13542|13539|2342
1601557500000|2020-10-01 13:05:00|13545|13542|13558|13555|13559|13556|13545|13542|7549
1601557800000|2020-10-01 13:10:00|13557|13554|13559|13556|13561|13558|13556|13552|1983
1601558100000|2020-10-01 13:15:00|13560|13557|13562|13559|13562|13559|13556|13552|2680
1601558400000|2020-10-01 13:20:00|13561|13558|13561|13558|13562|13559|13560|13557|914
1601558700000|2020-10-01 13:25:00|13562|13559|13558|13555|13563|13559|13554|13551|1711
1601559000000|2020-10-01 13:30:00|13557|13554|13553|13550|13559|13556|13553|13550|1382
1601559300000|2020-10-01 13:35:00|13552|13549|13548|13545|13554|13551|13548|13545|2118
1601559600000|2020-10-01 13:40:00|13549|13546|13546|13543|13549|13546|13544|13541|1931
1601559900000|2020-10-01 13:45:00|13545|13542|13554|13551|13556|13553|13545|13542|2046
1601560200000|2020-10-01 13:50:00|13555|13552|13560|13557|13560|13557|13553|13550|1165
1601560500000|2020-10-01 13:55:00|13561|13558|13557|13554|13561|13558|13557|13554|1063
1601560800000|2020-10-01 14:00:00|13559|13555|13568|13565|13570|13567|13558|13554|3239
1601561100000|2020-10-01 14:05:00|13569|13566|13569|13566|13572|13569|13567|13564|1640
1601561400000|2020-10-01 14:10:00|13570|13567|13571|13568|13574|13571|13569|13566|1963
1601561700000|2020-10-01 14:15:00|13572|13569|13575|13572|13576|13573|13571|13568|1844
1601562000000|2020-10-01 14:20:00|13576|13573|13579|13576|13581|13578|13576|13573|2127
1601562300000|2020-10-01 14:25:00|13580|13577|13576|13573|13584|13581|13576|13573|2084
1601562600000|2020-10-01 14:30:00|13577|13574|13571|13568|13579|13576|13570|13567|1416
1601562900000|2020-10-01 14:35:00|13572|13569|13567|13564|13572|13569|13567|13564|1464
1601563200000|2020-10-01 14:40:00|13568|13565|13580|13577|13581|13577|13567|13564|1297
1601563500000|2020-10-01 14:45:00|13581|13578|13584|13581|13586|13583|13580|13576|1640
1601563800000|2020-10-01 14:50:00|13585|13582|13587|13584|13587|13584|13583|13580|1689
1601564100000|2020-10-01 14:55:00|13586|13583|13594|13591|13596|13593|13586|13583|3359
1601564400000|2020-10-01 15:00:00|13595|13592|13590|13587|13595|13592|13588|13585|2703
1601564700000|2020-10-01 15:05:00|13589|13586|13597|13594|13597|13594|13589|13586|1844
1601565000000|2020-10-01 15:10:00|13596|13593|13598|13595|13599|13596|13595|13592|4747
1601565300000|2020-10-01 15:15:00|13597|13594|13595|13592|13601|13598|13595|13592|2836
1601565600000|2020-10-01 15:20:00|13596|13593|13586|13582|13596|13593|13585|13582|1910
1601565900000|2020-10-01 15:25:00|13585|13583|13587|13584|13587|13584|13583|13580|833
1601566200000|2020-10-01 15:30:00|13586|13583|13585|13582|13588|13585|13585|13582|758
1601566500000|2020-10-01 15:35:00|13586|13583|13584|13581|13587|13584|13583|13580|419
1601566800000|2020-10-01 15:40:00|13585|13582|13586|13583|13587|13584|13585|13582|469
1601567100000|2020-10-01 15:45:00|13587|13584|13592|13589|13593|13589|13586|13583|515
1601567400000|2020-10-01 15:50:00|13593|13590|13593|13590|13596|13593|13592|13589|682
1601567700000|2020-10-01 15:55:00|13594|13591|13595|13592|13595|13592|13592|13589|576
1601568000000|2020-10-01 16:00:00|13596|13593|13592|13588|13596|13593|13591|13588|957
1601568300000|2020-10-01 16:05:00|13591|13589|13591|13588|13593|13590|13590|13587|280
1601568600000|2020-10-01 16:10:00|13592|13589|13589|13586|13592|13589|13588|13585|304
1601568900000|2020-10-01 16:15:00|13590|13587|13587|13584|13590|13587|13586|13583|271
1601569200000|2020-10-01 16:20:00|13588|13585|13587|13583|13589|13586|13586|13583|227
1601569500000|2020-10-01 16:25:00|13586|13584|13584|13581|13587|13584|13584|13581|354
1601569800000|2020-10-01 16:30:00|13585|13582|13585|13582|13586|13582|13582|13579|260
1601570100000|2020-10-01 16:35:00|13584|13581|13582|13579|13584|13581|13582|13579|342
1601570400000|2020-10-01 16:40:00|13581|13578|13586|13583|13586|13583|13581|13578|384
1601570700000|2020-10-01 16:45:00|13585|13582|13582|13579|13586|13583|13582|13579|292
1601571000000|2020-10-01 16:50:00|13581|13578|13580|13577|13582|13579|13580|13577|397
1601571300000|2020-10-01 16:55:00|13581|13578|13580|13576|13581|13578|13579|13576|232
1601535600000|2020-10-01 07:00:00|13593|13590|13591|13588|13593|13590|13587|13584|1957
1601535900000|2020-10-01 07:05:00|13592|13589|13588|13585|13595|13592|13586|13583|1471
1601536200000|2020-10-01 07:10:00|13589|13586|13584|13581|13589|13586|13583|13580|1802
1601536500000|2020-10-01 07:15:00|13583|13580|13578|13575|13583|13580|13575|13572|2688
1601536800000|2020-10-01 07:20:00|13579|13576|13579|13576|13581|13578|13578|13575|988
1601537100000|2020-10-01 07:25:00|13580|13577|13583|13580|13585|13582|13580|13577|1044
1601537400000|2020-10-01 07:30:00|13584|13581|13588|13585|13588|13585|13583|13580|788
1601537700000|2020-10-01 07:35:00|13587|13584|13588|13584|13591|13588|13580|13577|1292
1601538000000|2020-10-01 07:40:00|13587|13585|13596|13593|13598|13595|13584|13581|2996
1601538300000|2020-10-01 07:45:00|13597|13594|13589|13586|13597|13594|13589|13586|1741
1601538600000|2020-10-01 07:50:00|13590|13587|13592|13589|13593|13590|13588|13585|1342
1601538900000|2020-10-01 07:55:00|13593|13590|13593|13590|13594|13591|13590|13586|813
1601539200000|2020-10-01 08:00:00|13592|13589|13597|13594|13599|13595|13592|13589|1294
1601539500000|2020-10-01 08:05:00|13598|13595|13595|13592|13598|13595|13594|13591|953
1601539800000|2020-10-01 08:10:00|13596|13593|13590|13587|13596|13593|13588|13585|1077
1601540100000|2020-10-01 08:15:00|13589|13586|13593|13590|13594|13591|13589|13586|1652
1601540400000|2020-10-01 08:20:00|13594|13591|13591|13588|13594|13591|13591|13588|1275
1601540700000|2020-10-01 08:25:00|13592|13589|13594|13591|13595|13592|13590|13587|1083
1601541000000|2020-10-01 08:30:00|13595|13592|13603|13600|13603|13600|13595|13592|1509
1601541300000|2020-10-01 08:35:00|13602|13599|13606|13603|13607|13604|13602|13598|2083
1601541600000|2020-10-01 08:40:00|13607|13604|13604|13601|13609|13606|13603|13600|1996
1601541900000|2020-10-01 08:45:00|13605|13602|13605|13602|13606|13603|13603|13600|1689
1601542200000|2020-10-01 08:50:00|13606|13603|13604|13601|13607|13604|13598|13595|2304
1601542500000|2020-10-01 08:55:00|13603|13600|13608|13605|13608|13605|13603|13599|1574
1601542800000|2020-10-01 09:00:00|13607|13604|13605|13602|13610|13607|13604|13601|2329
1601543100000|2020-10-01 09:05:00|13606|13603|13600|13597|13606|13603|13599|13596|1791
1601543400000|2020-10-01 09:10:00|13599|13596|13598|13594|13600|13597|13595|13592|1446
1601543700000|2020-10-01 09:15:00|13599|13595|13597|13594|13599|13596|13596|13592|1334
1601544000000|2020-10-01 09:20:00|13596|13593|13597|13594|13597|13594|13594|13591|1295
1601544300000|2020-10-01 09:25:00|13598|13595|13598|13595|13600|13597|13596|13593|1066
1601544600000|2020-10-01 09:30:00|13599|13596|13598|13595|13600|13597|13597|13594|908
1601544900000|2020-10-01 09:35:00|13597|13594|13594|13591|13599|13596|13594|13591|1113
1601545200000|2020-10-01 09:40:00|13595|13592|13594|13591|13595|13592|13592|13589|456
1601545500000|2020-10-01 09:45:00|13593|13590|13594|13591|13594|13591|13592|13589|862
1601545800000|2020-10-01 09:50:00|13595|13592|13598|13594|13598|13595|13594|13591|2217
1601546100000|2020-10-01 09:55:00|13597|13595|13599|13596|13599|13596|13596|13593|1792
1601546400000|2020-10-01 10:00:00|13598|13595|13595|13592|13599|13596|13594|13591|1188
1601546700000|2020-10-01 10:05:00|13594|13591|13591|13588|13594|13592|13591|13588|1374
1601547000000|2020-10-01 10:10:00|13592|13589|13592|13589|13593|13590|13589|13586|1958
1601547300000|2020-10-01 10:15:00|13591|13588|13589|13586|13592|13589|13587|13584|1675
1601547600000|2020-10-01 10:20:00|13588|13585|13584|13581|13589|13586|13584|13581|1470
1601547900000|2020-10-01 10:25:00|13585|13582|13586|13583|13587|13584|13582|13579|3886
1601548200000|2020-10-01 10:30:00|13587|13584|13588|13585|13588|13585|13582|13579|3537
1601548500000|2020-10-01 10:35:00|13587|13584|13587|13584|13588|13585|13586|13583|1481
1601548800000|2020-10-01 10:40:00|13588|13585|13589|13586|13591|13588|13587|13584|1323
1601549100000|2020-10-01 10:45:00|13590|13587|13593|13590|13594|13591|13589|13586|957
1601549400000|2020-10-01 10:50:00|13594|13591|13596|13593|13597|13594|13594|13591|1197
1601549700000|2020-10-01 10:55:00|13597|13594|13598|13595|13598|13595|13596|13593|613
1601550000000|2020-10-01 11:00:00|13599|13596|13599|13596|13599|13596|13597|13594|1352
1601550300000|2020-10-01 11:05:00|13598|13595|13597|13594|13599|13596|13595|13592|2162
1601550600000|2020-10-01 11:10:00|13598|13595|13580|13577|13598|13595|13579|13576|4485
1601550900000|2020-10-01 11:15:00|13579|13576|13566|13563|13580|13577|13563|13560|5038
1601551200000|2020-10-01 11:20:00|13567|13564|13571|13568|13579|13576|13566|13563|3410
1601551500000|2020-10-01 11:25:00|13570|13567|13561|13558|13570|13567|13555|13552|3529
1601551800000|2020-10-01 11:30:00|13560|13557|13559|13556|13565|13562|13556|13553|2317
1601552100000|2020-10-01 11:35:00|13560|13557|13554|13551|13560|13557|13553|13550|2094
1601552400000|2020-10-01 11:40:00|13555|13552|13556|13553|13558|13555|13551|13548|2468
1601552700000|2020-10-01 11:45:00|13555|13552|13557|13554|13558|13555|13553|13550|1879
1601553000000|2020-10-01 11:50:00|13558|13555|13559|13556|13562|13559|13557|13554|1662
1601553300000|2020-10-01 11:55:00|13560|13557|13550|13547|13561|13558|13550|13547|2175
1601553600000|2020-10-01 12:00:00|13551|13548|13558|13555|13558|13555|13549|13546|3528
1601553900000|2020-10-01 12:05:00|13557|13554|13560|13557|13561|13558|13555|13552|2457
1601554200000|2020-10-01 12:10:00|13559|13556|13563|13560|13563|13560|13558|13555|1322
1601554500000|2020-10-01 12:15:00|13564|13561|13565|13561|13566|13563|13562|13559|1956
1601554800000|2020-10-01 12:20:00|13564|13560|13553|13550|13564|13560|13553|13550|1921
1601555100000|2020-10-01 12:25:00|13554|13551|13557|13554|13558|13555|13554|13551|1021
1601555400000|2020-10-01 12:30:00|13558|13555|13548|13545|13559|13556|13545|13542|2519
1601555700000|2020-10-01 12:35:00|13549|13546|13551|13548|13551|13548|13548|13545|2590
1601556000000|2020-10-01 12:40:00|13552|13549|13545|13542|13552|13549|13543|13540|3284
1601556300000|2020-10-01 12:45:00|13544|13541|13540|13537|13546|13543|13539|13536|1875
1601556600000|2020-10-01 12:50:00|13539|13536|13540|13537|13540|13537|13534|13531|2830
1601556900000|2020-10-01 12:55:00|13539|13536|13546|13543|13547|13544|13539|13536|1824
1601557200000|2020-10-01 13:00:00|13547|13544|13544|13541|13547|13544|13542|13539|2342
1601557500000|2020-10-01 13:05:00|13545|13542|13558|13555|13559|13556|13545|13542|7549
1601557800000|2020-10-01 13:10:00|13557|13554|13559|13556|13561|13558|13556|13552|1983
1601558100000|2020-10-01 13:15:00|13560|13557|13562|13559|13562|13559|13556|13552|2680
1601558400000|2020-10-01 13:20:00|13561|13558|13561|13558|13562|13559|13560|13557|914
1601558700000|2020-10-01 13:25:00|13562|13559|13558|13555|13563|13559|13554|13551|1711
1601559000000|2020-10-01 13:30:00|13557|13554|13553|13550|13559|13556|13553|13550|1382
1601559300000|2020-10-01 13:35:00|13552|13549|13548|13545|13554|13551|13548|13545|2118
1601559600000|2020-10-01 13:40:00|13549|13546|13546|13543|13549|13546|13544|13541|1931
1601559900000|2020-10-01 13:45:00|13545|13542|13554|13551|13556|13553|13545|13542|2046
1601560200000|2020-10-01 13:50:00|13555|13552|13560|13557|13560|13557|13553|13550|1165
1601560500000|2020-10-01 13:55:00|13561|13558|13557|13554|13561|13558|13557|13554|1063
1601560800000|2020-10-01 14:00:00|13559|13555|13568|13565|13570|13567|13558|13554|3239
1601561100000|2020-10-01 14:05:00|13569|13566|13569|13566|13572|13569|13567|13564|1640
1601561400000|2020-10-01 14:10:00|13570|13567|13571|13568|13574|13571|13569|13566|1963
1601561700000|2020-10-01 14:15:00|13572|13569|13575|13572|13576|13573|13571|13568|1844
1601562000000|2020-10-01 14:20:00|13576|13573|13579|13576|13581|13578|13576|13573|2127
1601562300000|2020-10-01 14:25:00|13580|13577|13576|13573|13584|13581|13576|13573|2084
1601562600000|2020-10-01 14:30:00|13577|13574|13571|13568|13579|13576|13570|13567|1416
1601562900000|2020-10-01 14:35:00|13572|13569|13567|13564|13572|13569|13567|13564|1464
1601563200000|2020-10-01 14:40:00|13568|13565|13580|13577|13581|13577|13567|13564|1297
1601563500000|2020-10-01 14:45:00|13581|13578|13584|13581|13586|13583|13580|13576|1640
1601563800000|2020-10-01 14:50:00|13585|13582|13587|13584|13587|13584|13583|13580|1689
1601564100000|2020-10-01 14:55:00|13586|13583|13594|13591|13596|13593|13586|13583|3359
1601564400000|2020-10-01 15:00:00|13595|13592|13590|13587|13595|13592|13588|13585|2703
1601564700000|2020-10-01 15:05:00|13589|13586|13597|13594|13597|13594|13589|13586|1844
1601565000000|2020-10-01 15:10:00|13596|13593|13598|13595|13599|13596|13595|13592|4747
1601565300000|2020-10-01 15:15:00|13597|13594|13595|13592|13601|13598|13595|13592|2836
1601565600000|2020-10-01 15:20:00|13596|13593|13586|13582|13596|13593|13585|13582|1910
1601565900000|2020-10-01 15:25:00|13585|13583|13587|13584|13587|13584|13583|13580|833
1601566200000|2020-10-01 15:30:00|13586|13583|13585|13582|13588|13585|13585|13582|758
1601566500000|2020-10-01 15:35:00|13586|13583|13584|13581|13587|13584|13583|13580|419
1601566800000|2020-10-01 15:40:00|13585|13582|13586|13583|13587|13584|13585|13582|469
1601567100000|2020-10-01 15:45:00|13587|13584|13592|13589|13593|13589|13586|13583|515
1601567400000|2020-10-01 15:50:00|13593|13590|13593|13590|13596|13593|13592|13589|682
1601567700000|2020-10-01 15:55:00|13594|13591|13595|13592|13595|13592|13592|13589|576
1601568000000|2020-10-01 16:00:00|13596|13593|13592|13588|13596|13593|13591|13588|957
1601568300000|2020-10-01 16:05:00|13591|13589|13591|13588|13593|13590|13590|13587|280
1601568600000|2020-10-01 16:10:00|13592|13589|13589|13586|13592|13589|13588|13585|304
1601568900000|2020-10-01 16:15:00|13590|13587|13587|13584|13590|13587|13586|13583|271
1601569200000|2020-10-01 16:20:00|13588|13585|13587|13583|13589|13586|13586|13583|227
1601569500000|2020-10-01 16:25:00|13586|13584|13584|13581|13587|13584|13584|13581|354
1601569800000|2020-10-01 16:30:00|13585|13582|13585|13582|13586|13582|13582|13579|260
1601570100000|2020-10-01 16:35:00|13584|13581|13582|13579|13584|13581|13582|13579|342
1601570400000|2020-10-01 16:40:00|13581|13578|13586|13583|13586|13583|13581|13578|384
1601570700000|2020-10-01 16:45:00|13585|13582|13582|13579|13586|13583|13582|13579|292
1601571000000|2020-10-01 16:50:00|13581|13578|13580|13577|13582|13579|13580|13577|397
1601571300000|2020-10-01 16:55:00|13581|13578|13580|13576|13581|13578|13579|13576|232
1601622000000|2020-10-02 07:00:00|13611|13608|13612|13609|13615|13612|13607|13604|2798
1601622300000|2020-10-02 07:05:00|13613|13610|13613|13610|13616|13613|13611|13608|1255
1601622600000|2020-10-02 07:10:00|13614|13611|13613|13610|13616|13613|13611|13608|1260
1601622900000|2020-10-02 07:15:00|13612|13609|13613|13610|13616|13613|13611|13608|1091
1601623200000|2020-10-02 07:20:00|13614|13611|13611|13608|13617|13614|13611|13608|1355
1601623500000|2020-10-02 07:25:00|13610|13607|13596|13593|13611|13608|13591|13588|4048
1601623800000|2020-10-02 07:30:00|13595|13592|13585|13582|13596|13593|13584|13581|2985
1601624100000|2020-10-02 07:35:00|13586|13583|13596|13593|13597|13594|13585|13583|1850
1601624400000|2020-10-02 07:40:00|13595|13592|13597|13594|13597|13594|13594|13590|882
1601624700000|2020-10-02 07:45:00|13598|13595|13602|13599|13602|13599|13598|13595|812
1601625000000|2020-10-02 07:50:00|13603|13600|13604|13601|13608|13604|13602|13599|2041
1601625300000|2020-10-02 07:55:00|13605|13602|13603|13600|13607|13604|13602|13599|1454
1601625600000|2020-10-02 08:00:00|13604|13601|13603|13600|13606|13603|13602|13599|1006
1601625900000|2020-10-02 08:05:00|13604|13601|13607|13604|13608|13605|13602|13599|844
1601626200000|2020-10-02 08:10:00|13608|13605|13603|13600|13608|13605|13601|13598|1181
1601626500000|2020-10-02 08:15:00|13604|13601|13600|13597|13604|13601|13600|13597|773
1601626800000|2020-10-02 08:20:00|13601|13598|13594|13591|13601|13598|13592|13589|1486
1601627100000|2020-10-02 08:25:00|13595|13592|13588|13585|13595|13592|13587|13584|1168
1601627400000|2020-10-02 08:30:00|13589|13586|13596|13593|13597|13594|13588|13585|1729
1601627700000|2020-10-02 08:35:00|13597|13594|13595|13592|13599|13596|13592|13589|1555
1601628000000|2020-10-02 08:40:00|13594|13591|13595|13592|13598|13594|13591|13588|1591
1601628300000|2020-10-02 08:45:00|13594|13591|13590|13587|13595|13592|13590|13587|573
1601628600000|2020-10-02 08:50:00|13591|13588|13583|13580|13592|13589|13582|13579|1959
1601628900000|2020-10-02 08:55:00|13582|13579|13589|13586|13589|13586|13582|13579|1638
1601629200000|2020-10-02 09:00:00|13588|13585|13591|13588|13593|13590|13587|13584|1058
1601629500000|2020-10-02 09:05:00|13592|13589|13590|13587|13593|13590|13586|13583|822
1601629800000|2020-10-02 09:10:00|13591|13588|13590|13587|13592|13588|13588|13585|649
1601630100000|2020-10-02 09:15:00|13589|13586|13593|13590|13593|13590|13589|13586|498
1601630400000|2020-10-02 09:20:00|13594|13591|13595|13591|13595|13592|13591|13588|711
1601630700000|2020-10-02 09:25:00|13594|13592|13592|13589|13594|13592|13592|13589|242
1601631000000|2020-10-02 09:30:00|13591|13588|13592|13589|13592|13589|13589|13586|666
1601631300000|2020-10-02 09:35:00|13593|13590|13595|13592|13595|13592|13592|13589|490
1601631600000|2020-10-02 09:40:00|13594|13591|13594|13591|13597|13594|13594|13591|521
1601631900000|2020-10-02 09:45:00|13593|13590|13591|13588|13594|13591|13591|13588|1317
1601632200000|2020-10-02 09:50:00|13592|13589|13591|13587|13594|13591|13590|13587|1049
1601632500000|2020-10-02 09:55:00|13590|13588|13594|13591|13595|13592|13590|13587|439
1601632800000|2020-10-02 10:00:00|13595|13592|13594|13591|13596|13593|13592|13588|825
1601633100000|2020-10-02 10:05:00|13593|13589|13593|13590|13597|13594|13593|13589|1229
1601633400000|2020-10-02 10:10:00|13594|13591|13595|13592|13596|13592|13593|13590|668
1601633700000|2020-10-02 10:15:00|13596|13593|13598|13595|13599|13596|13596|13593|532
1601634000000|2020-10-02 10:20:00|13597|13594|13595|13592|13600|13597|13595|13592|984
1601634300000|2020-10-02 10:25:00|13596|13593|13599|13596|13600|13597|13595|13592|1545
1601634600000|2020-10-02 10:30:00|13600|13595|13602|13599|13604|13600|13598|13595|1202
1601634900000|2020-10-02 10:35:00|13603|13600|13596|13593|13604|13600|13596|13593|1001
1601635200000|2020-10-02 10:40:00|13595|13592|13595|13592|13597|13593|13594|13591|410
1601635500000|2020-10-02 10:45:00|13597|13594|13599|13596|13600|13597|13596|13593|820
1601635800000|2020-10-02 10:50:00|13598|13595|13596|13593|13598|13595|13595|13591|576
1601636100000|2020-10-02 10:55:00|13597|13594|13597|13594|13599|13596|13596|13593|403
1601636400000|2020-10-02 11:00:00|13596|13593|13600|13597|13601|13598|13596|13593|466
1601636700000|2020-10-02 11:05:00|13602|13599|13602|13599|13603|13600|13599|13596|611
1601637000000|2020-10-02 11:10:00|13601|13598|13600|13597|13601|13598|13598|13595|319
1601637300000|2020-10-02 11:15:00|13601|13598|13601|13598|13602|13599|13599|13596|194
1601637600000|2020-10-02 11:20:00|13602|13599|13607|13604|13607|13604|13601|13598|1019
1601637900000|2020-10-02 11:25:00|13606|13603|13605|13602|13608|13605|13604|13601|1170
1601638200000|2020-10-02 11:30:00|13606|13603|13605|13602|13608|13605|13603|13600|1337
1601638500000|2020-10-02 11:35:00|13604|13601|13601|13598|13605|13602|13600|13597|1850
1601638800000|2020-10-02 11:40:00|13602|13599|13603|13600|13604|13601|13601|13598|1019
1601639100000|2020-10-02 11:45:00|13604|13601|13601|13598|13605|13602|13601|13598|568
1601639400000|2020-10-02 11:50:00|13600|13597|13600|13597|13602|13599|13600|13597|406
1601639700000|2020-10-02 11:55:00|13599|13596|13601|13598|13602|13599|13597|13594|783
1601640000000|2020-10-02 12:00:00|13600|13597|13605|13602|13605|13602|13600|13597|703
1601640300000|2020-10-02 12:05:00|13604|13601|13601|13598|13605|13602|13600|13597|1034
1601640600000|2020-10-02 12:10:00|13602|13599|13602|13599|13603|13600|13600|13597|1492
1601640900000|2020-10-02 12:15:00|13603|13600|13602|13599|13604|13601|13602|13599|622
1601641200000|2020-10-02 12:20:00|13603|13600|13605|13602|13608|13605|13602|13599|948
1601641500000|2020-10-02 12:25:00|13606|13603|13606|13603|13608|13605|13605|13602|1253
1601641800000|2020-10-02 12:30:00|13609|13604|13604|13600|13612|13609|13597|13594|2171
1601642100000|2020-10-02 12:35:00|13603|13601|13599|13596|13606|13603|13599|13596|1026
1601642400000|2020-10-02 12:40:00|13600|13597|13603|13600|13606|13603|13600|13597|1048
1601642700000|2020-10-02 12:45:00|13602|13599|13608|13605|13609|13606|13602|13599|1087
1601643000000|2020-10-02 12:50:00|13609|13606|13610|13607|13611|13608|13605|13602|1672
1601643300000|2020-10-02 12:55:00|13609|13606|13611|13608|13612|13609|13606|13603|1100
1601643600000|2020-10-02 13:00:00|13610|13607|13619|13616|13620|13617|13610|13607|2434
1601643900000|2020-10-02 13:05:00|13618|13615|13615|13612|13620|13617|13614|13611|1937
1601644200000|2020-10-02 13:10:00|13614|13611|13615|13612|13619|13616|13613|13610|1308
1601644500000|2020-10-02 13:15:00|13614|13611|13614|13611|13615|13612|13610|13607|1711
1601644800000|2020-10-02 13:20:00|13613|13610|13610|13607|13615|13612|13609|13606|903
1601645100000|2020-10-02 13:25:00|13611|13608|13607|13603|13611|13608|13606|13603|956
1601645400000|2020-10-02 13:30:00|13606|13604|13594|13591|13609|13605|13593|13590|1516
1601645700000|2020-10-02 13:35:00|13593|13590|13585|13581|13594|13591|13584|13581|2071
1601646000000|2020-10-02 13:40:00|13584|13582|13580|13577|13588|13585|13580|13576|2509
1601646300000|2020-10-02 13:45:00|13579|13576|13585|13582|13586|13583|13579|13576|1907
1601646600000|2020-10-02 13:50:00|13584|13581|13583|13580|13588|13585|13583|13580|1129
1601646900000|2020-10-02 13:55:00|13582|13579|13581|13578|13583|13580|13579|13576|663
1601647200000|2020-10-02 14:00:00|13582|13579|13576|13573|13582|13579|13575|13572|1959
1601647500000|2020-10-02 14:05:00|13575|13572|13573|13570|13577|13574|13572|13569|1313
1601647800000|2020-10-02 14:10:00|13574|13571|13580|13577|13581|13577|13573|13570|1143
1601648100000|2020-10-02 14:15:00|13581|13578|13581|13578|13581|13578|13578|13575|719
1601648400000|2020-10-02 14:20:00|13580|13577|13577|13574|13581|13578|13576|13573|1245
1601648700000|2020-10-02 14:25:00|13576|13573|13580|13577|13580|13577|13572|13569|1724
1601649000000|2020-10-02 14:30:00|13581|13578|13578|13575|13585|13582|13578|13575|1860
1601649300000|2020-10-02 14:35:00|13579|13576|13585|13582|13587|13584|13578|13575|882
1601649600000|2020-10-02 14:40:00|13586|13581|13586|13583|13586|13583|13582|13579|610
1601649900000|2020-10-02 14:45:00|13587|13584|13583|13580|13588|13585|13583|13580|612
1601650200000|2020-10-02 14:50:00|13584|13581|13581|13578|13586|13583|13580|13577|1032
1601650500000|2020-10-02 14:55:00|13580|13577|13587|13584|13588|13585|13580|13577|1086
1601650800000|2020-10-02 15:00:00|13586|13583|13578|13575|13588|13585|13577|13574|1438
1601651100000|2020-10-02 15:05:00|13579|13576|13582|13579|13583|13580|13578|13575|1469
1601651400000|2020-10-02 15:10:00|13581|13578|13573|13570|13581|13579|13573|13570|4901
1601651700000|2020-10-02 15:15:00|13574|13571|13573|13570|13576|13573|13571|13568|2376
1601652000000|2020-10-02 15:20:00|13572|13569|13575|13572|13575|13572|13571|13568|513
1601652300000|2020-10-02 15:25:00|13574|13571|13576|13573|13577|13573|13573|13570|1077
1601652600000|2020-10-02 15:30:00|13577|13574|13581|13578|13582|13579|13577|13574|1082
1601652900000|2020-10-02 15:35:00|13580|13577|13581|13578|13581|13578|13579|13576|693
1601653200000|2020-10-02 15:40:00|13580|13577|13580|13577|13580|13578|13579|13576|535
1601653500000|2020-10-02 15:45:00|13579|13576|13577|13574|13580|13577|13577|13574|241
1601653800000|2020-10-02 15:50:00|13578|13575|13579|13576|13580|13577|13576|13573|304
1601654100000|2020-10-02 15:55:00|13580|13577|13581|13578|13582|13579|13579|13576|548
1601654400000|2020-10-02 16:00:00|13582|13579|13583|13580|13584|13581|13582|13578|636
1601654700000|2020-10-02 16:05:00|13584|13581|13581|13578|13584|13581|13578|13575|315
1601655000000|2020-10-02 16:10:00|13580|13577|13577|13574|13582|13579|13575|13572|348
1601655300000|2020-10-02 16:15:00|13576|13573|13574|13571|13577|13574|13574|13571|218
1601655600000|2020-10-02 16:20:00|13575|13570|13576|13573|13577|13574|13574|13570|207
1601655900000|2020-10-02 16:25:00|13575|13572|13574|13571|13575|13572|13574|13571|101
1601656200000|2020-10-02 16:30:00|13575|13572|13576|13573|13577|13574|13574|13571|303
1601656500000|2020-10-02 16:35:00|13577|13572|13574|13571|13578|13575|13574|13570|388
1601656800000|2020-10-02 16:40:00|13575|13572|13576|13573|13576|13573|13574|13571|146
1601657100000|2020-10-02 16:45:00|13575|13572|13574|13571|13575|13573|13573|13569|192
1601657400000|2020-10-02 16:50:00|13573|13570|13573|13570|13573|13571|13571|13568|210
1601657700000|2020-10-02 16:55:00|13574|13571|13575|13569|13576|13573|13572|13569|316
1601881200000|2020-10-05 07:00:00|13590|13587|13584|13581|13592|13589|13584|13581|2696
1601881500000|2020-10-05 07:05:00|13586|13583|13591|13588|13592|13589|13585|13582|1823
1601881800000|2020-10-05 07:10:00|13592|13589|13594|13591|13595|13592|13591|13588|839
1601882100000|2020-10-05 07:15:00|13593|13590|13588|13585|13593|13590|13587|13584|785
1601882400000|2020-10-05 07:20:00|13589|13586|13586|13583|13590|13586|13584|13581|607
1601882700000|2020-10-05 07:25:00|13585|13582|13581|13578|13588|13585|13581|13578|874
1601883000000|2020-10-05 07:30:00|13582|13579|13582|13579|13585|13582|13581|13578|691
1601883300000|2020-10-05 07:35:00|13583|13580|13581|13578|13584|13580|13579|13576|847
1601883600000|2020-10-05 07:40:00|13582|13579|13580|13577|13582|13579|13579|13576|452
1601883900000|2020-10-05 07:45:00|13579|13576|13576|13573|13579|13577|13575|13572|428
1601884200000|2020-10-05 07:50:00|13577|13574|13575|13572|13577|13574|13573|13570|579
1601884500000|2020-10-05 07:55:00|13574|13571|13573|13570|13575|13572|13570|13567|658
1601884800000|2020-10-05 08:00:00|13574|13571|13567|13564|13574|13571|13565|13562|991
1601885100000|2020-10-05 08:05:00|13566|13563|13564|13561|13567|13564|13561|13558|1732
1601885400000|2020-10-05 08:10:00|13563|13560|13559|13556|13563|13560|13558|13555|853
1601885700000|2020-10-05 08:15:00|13560|13557|13554|13551|13561|13557|13552|13549|1955
1601886000000|2020-10-05 08:20:00|13553|13550|13560|13557|13560|13557|13552|13549|1100
1601886300000|2020-10-05 08:25:00|13559|13556|13558|13555|13561|13558|13556|13553|1086
1601886600000|2020-10-05 08:30:00|13557|13554|13564|13561|13565|13562|13556|13553|1648
1601886900000|2020-10-05 08:35:00|13565|13562|13564|13560|13565|13562|13563|13560|653
1601887200000|2020-10-05 08:40:00|13563|13561|13564|13561|13566|13563|13563|13560|519
1601887500000|2020-10-05 08:45:00|13565|13562|13566|13563|13566|13563|13563|13559|454
1601887800000|2020-10-05 08:50:00|13567|13564|13570|13567|13570|13567|13566|13563|794
1601888100000|2020-10-05 08:55:00|13571|13568|13570|13567|13571|13568|13567|13564|637
1601888400000|2020-10-05 09:00:00|13571|13568|13567|13564|13571|13568|13566|13562|1056
1601888700000|2020-10-05 09:05:00|13568|13565|13568|13565|13570|13567|13568|13565|815
1601889000000|2020-10-05 09:10:00|13569|13566|13572|13569|13572|13569|13568|13565|721
1601889300000|2020-10-05 09:15:00|13573|13570|13573|13570|13574|13571|13571|13568|1027
1601889600000|2020-10-05 09:20:00|13572|13569|13572|13569|13573|13570|13571|13568|922
1601889900000|2020-10-05 09:25:00|13571|13568|13574|13571|13576|13573|13570|13567|813
1601890200000|2020-10-05 09:30:00|13575|13572|13572|13569|13575|13572|13571|13568|1145
1601890500000|2020-10-05 09:35:00|13573|13570|13572|13569|13574|13571|13571|13568|781
1601890800000|2020-10-05 09:40:00|13573|13570|13571|13568|13573|13570|13570|13567|940
1601891100000|2020-10-05 09:45:00|13572|13569|13573|13570|13577|13574|13572|13569|1256
1601891400000|2020-10-05 09:50:00|13574|13571|13575|13572|13575|13572|13571|13568|890
1601891700000|2020-10-05 09:55:00|13574|13571|13573|13570|13575|13572|13572|13569|574
1601892000000|2020-10-05 10:00:00|13574|13571|13573|13570|13574|13571|13571|13568|648
1601892300000|2020-10-05 10:05:00|13572|13569|13574|13571|13574|13571|13572|13568|198
1601892600000|2020-10-05 10:10:00|13575|13572|13577|13574|13578|13575|13575|13572|377
1601892900000|2020-10-05 10:15:00|13578|13575|13577|13574|13579|13576|13575|13572|534
1601893200000|2020-10-05 10:20:00|13578|13575|13575|13572|13578|13575|13574|13571|545
1601893500000|2020-10-05 10:25:00|13574|13571|13571|13568|13574|13571|13571|13568|833
1601893800000|2020-10-05 10:30:00|13570|13567|13571|13568|13572|13568|13569|13566|741
1601894100000|2020-10-05 10:35:00|13570|13567|13570|13567|13571|13568|13569|13566|514
1601894400000|2020-10-05 10:40:00|13569|13566|13565|13562|13570|13567|13564|13561|1325
1601894700000|2020-10-05 10:45:00|13564|13561|13563|13560|13565|13562|13562|13559|626
1601895000000|2020-10-05 10:50:00|13564|13561|13561|13558|13564|13561|13561|13558|791
1601895300000|2020-10-05 10:55:00|13562|13559|13568|13565|13569|13566|13561|13558|883
1601895600000|2020-10-05 11:00:00|13569|13566|13565|13562|13570|13566|13564|13561|319
1601895900000|2020-10-05 11:05:00|13564|13561|13562|13559|13564|13561|13561|13558|425
1601896200000|2020-10-05 11:10:00|13561|13558|13565|13561|13566|13563|13560|13557|1015
1601896500000|2020-10-05 11:15:00|13564|13562|13565|13562|13566|13563|13562|13559|1345
1601896800000|2020-10-05 11:20:00|13566|13563|13568|13565|13571|13567|13565|13563|490
1601897100000|2020-10-05 11:25:00|13569|13566|13571|13568|13571|13568|13568|13565|238
1601897400000|2020-10-05 11:30:00|13570|13567|13570|13567|13572|13569|13570|13566|471
1601897700000|2020-10-05 11:35:00|13571|13568|13567|13564|13571|13568|13567|13564|482
1601898000000|2020-10-05 11:40:00|13568|13565|13569|13566|13571|13567|13567|13564|343
1601898300000|2020-10-05 11:45:00|13568|13565|13567|13564|13568|13565|13566|13563|503
1601898600000|2020-10-05 11:50:00|13566|13563|13565|13562|13566|13563|13562|13559|735
1601898900000|2020-10-05 11:55:00|13566|13563|13562|13559|13567|13564|13562|13559|643
1601899200000|2020-10-05 12:00:00|13561|13558|13563|13560|13565|13562|13561|13558|641
1601899500000|2020-10-05 12:05:00|13564|13559|13566|13563|13566|13563|13561|13558|624
1601899800000|2020-10-05 12:10:00|13565|13562|13568|13564|13570|13567|13565|13562|1927
1601900100000|2020-10-05 12:15:00|13569|13565|13570|13567|13571|13567|13567|13564|505
1601900400000|2020-10-05 12:20:00|13569|13566|13564|13561|13569|13567|13563|13560|864
1601900700000|2020-10-05 12:25:00|13563|13560|13559|13556|13564|13561|13557|13554|1023
1601901000000|2020-10-05 12:30:00|13558|13555|13555|13552|13558|13555|13553|13550|1387
1601901300000|2020-10-05 12:35:00|13554|13551|13555|13552|13556|13553|13552|13549|1133
1601901600000|2020-10-05 12:40:00|13556|13553|13556|13553|13559|13556|13555|13552|946
1601901900000|2020-10-05 12:45:00|13557|13552|13552|13549|13557|13554|13552|13549|534
1601902200000|2020-10-05 12:50:00|13553|13550|13550|13547|13553|13550|13550|13547|963
1601902500000|2020-10-05 12:55:00|13549|13546|13547|13544|13551|13548|13546|13542|849
1601902800000|2020-10-05 13:00:00|13546|13543|13545|13542|13547|13544|13542|13538|1429
1601903100000|2020-10-05 13:05:00|13544|13541|13547|13544|13547|13544|13543|13540|1093
1601903400000|2020-10-05 13:10:00|13548|13545|13547|13544|13550|13547|13545|13542|2476
1601903700000|2020-10-05 13:15:00|13546|13543|13544|13541|13546|13543|13543|13540|966
1601904000000|2020-10-05 13:20:00|13543|13540|13540|13537|13544|13541|13539|13536|1352
1601904300000|2020-10-05 13:25:00|13539|13536|13545|13542|13545|13542|13537|13534|2612
1601904600000|2020-10-05 13:30:00|13544|13541|13541|13538|13544|13541|13537|13534|1039
1601904900000|2020-10-05 13:35:00|13542|13539|13546|13543|13547|13544|13542|13539|1075
1601905200000|2020-10-05 13:40:00|13547|13542|13541|13538|13547|13543|13540|13537|1776
1601905500000|2020-10-05 13:45:00|13540|13537|13545|13542|13545|13542|13538|13535|1563
1601905800000|2020-10-05 13:50:00|13544|13541|13546|13543|13546|13543|13540|13537|1423
1601906100000|2020-10-05 13:55:00|13545|13542|13548|13545|13549|13546|13545|13542|1388
1601906400000|2020-10-05 14:00:00|13547|13544|13539|13536|13549|13546|13538|13535|2125
1601906700000|2020-10-05 14:05:00|13538|13535|13536|13533|13539|13536|13535|13532|886
1601907000000|2020-10-05 14:10:00|13535|13532|13534|13531|13537|13534|13533|13530|1587
1601907300000|2020-10-05 14:15:00|13533|13530|13538|13535|13539|13535|13531|13528|2650
1601907600000|2020-10-05 14:20:00|13539|13536|13533|13529|13539|13536|13533|13529|1481
1601907900000|2020-10-05 14:25:00|13532|13528|13533|13530|13533|13530|13530|13527|1123
1601908200000|2020-10-05 14:30:00|13532|13529|13531|13528|13532|13529|13526|13523|2407
1601908500000|2020-10-05 14:35:00|13532|13529|13533|13530|13534|13531|13531|13528|1393
1601908800000|2020-10-05 14:40:00|13532|13529|13529|13526|13532|13529|13527|13524|1128
1601909100000|2020-10-05 14:45:00|13530|13527|13534|13531|13534|13531|13528|13525|1821
1601909400000|2020-10-05 14:50:00|13533|13530|13538|13535|13539|13536|13532|13529|1341
1601909700000|2020-10-05 14:55:00|13539|13536|13539|13536|13539|13536|13536|13533|1324
1601910000000|2020-10-05 15:00:00|13538|13535|13534|13531|13539|13536|13532|13529|1230
1601910300000|2020-10-05 15:05:00|13533|13530|13535|13532|13536|13533|13533|13530|2044
1601910600000|2020-10-05 15:10:00|13536|13533|13538|13535|13539|13536|13535|13532|4070
1601910900000|2020-10-05 15:15:00|13537|13534|13537|13534|13541|13538|13537|13534|2813
1601911200000|2020-10-05 15:20:00|13536|13533|13535|13532|13541|13538|13534|13531|1317
1601911500000|2020-10-05 15:25:00|13534|13531|13541|13538|13541|13538|13534|13531|744
1601911800000|2020-10-05 15:30:00|13542|13539|13539|13536|13542|13539|13538|13535|715
1601912100000|2020-10-05 15:35:00|13538|13535|13539|13536|13540|13537|13538|13535|244
1601912400000|2020-10-05 15:40:00|13538|13535|13534|13531|13539|13536|13534|13531|628
1601912700000|2020-10-05 15:45:00|13533|13530|13527|13524|13533|13530|13526|13523|609
1601913000000|2020-10-05 15:50:00|13526|13523|13530|13527|13531|13528|13525|13522|527
1601913300000|2020-10-05 15:55:00|13531|13528|13532|13529|13532|13529|13530|13527|352
1601913600000|2020-10-05 16:00:00|13531|13528|13532|13529|13533|13530|13530|13527|362
1601913900000|2020-10-05 16:05:00|13533|13530|13528|13525|13533|13530|13527|13523|187
1601914200000|2020-10-05 16:10:00|13527|13524|13529|13526|13530|13527|13526|13523|476
1601914500000|2020-10-05 16:15:00|13530|13527|13530|13527|13531|13528|13530|13527|214
1601914800000|2020-10-05 16:20:00|13529|13526|13534|13531|13536|13532|13529|13526|649
1601915100000|2020-10-05 16:25:00|13533|13530|13532|13529|13533|13530|13532|13529|456
1601915400000|2020-10-05 16:30:00|13533|13530|13531|13528|13533|13530|13529|13526|458
1601915700000|2020-10-05 16:35:00|13530|13527|13534|13531|13534|13531|13530|13527|625
1601916000000|2020-10-05 16:40:00|13535|13530|13532|13529|13535|13531|13531|13528|339
1601916300000|2020-10-05 16:45:00|13531|13528|13534|13531|13535|13532|13531|13528|152
1601916600000|2020-10-05 16:50:00|13535|13532|13537|13534|13537|13534|13535|13532|226
1601916900000|2020-10-05 16:55:00|13538|13535|13536|13533|13538|13535|13536|13533|299
1601967600000|2020-10-06 07:00:00|13535|13532|13531|13528|13537|13534|13530|13526|1847
1601967900000|2020-10-06 07:05:00|13532|13529|13523|13520|13532|13529|13521|13518|2210
1601968200000|2020-10-06 07:10:00|13524|13521|13533|13530|13534|13531|13523|13520|1184
1601968500000|2020-10-06 07:15:00|13534|13531|13535|13532|13537|13534|13532|13529|1032
1601968800000|2020-10-06 07:20:00|13534|13531|13526|13523|13534|13531|13526|13523|1143
1601969100000|2020-10-06 07:25:00|13525|13522|13528|13525|13528|13525|13524|13521|917
1601969400000|2020-10-06 07:30:00|13527|13524|13519|13516|13528|13525|13519|13516|1149
1601969700000|2020-10-06 07:35:00|13520|13517|13523|13520|13527|13524|13520|13516|1624
1601970000000|2020-10-06 07:40:00|13524|13521|13528|13525|13530|13527|13522|13519|1263
1601970300000|2020-10-06 07:45:00|13529|13526|13531|13528|13531|13528|13527|13524|650
1601970600000|2020-10-06 07:50:00|13530|13527|13534|13531|13536|13533|13529|13526|1345
1601970900000|2020-10-06 07:55:00|13533|13530|13532|13529|13535|13532|13529|13526|1094
1601971200000|2020-10-06 08:00:00|13531|13528|13538|13535|13539|13536|13531|13528|1429
1601971500000|2020-10-06 08:05:00|13539|13536|13541|13538|13541|13538|13538|13535|835
1601971800000|2020-10-06 08:10:00|13542|13539|13543|13540|13544|13541|13541|13539|2347
1601972100000|2020-10-06 08:15:00|13544|13541|13542|13539|13544|13541|13540|13537|955
1601972400000|2020-10-06 08:20:00|13543|13540|13540|13537|13544|13541|13540|13537|1236
1601972700000|2020-10-06 08:25:00|13539|13536|13540|13537|13542|13539|13538|13535|1063
1601973000000|2020-10-06 08:30:00|13539|13536|13538|13534|13540|13537|13536|13533|1154
1601973300000|2020-10-06 08:35:00|13537|13535|13541|13538|13541|13538|13537|13534|632
1601973600000|2020-10-06 08:40:00|13542|13539|13543|13540|13544|13541|13540|13537|1546
1601973900000|2020-10-06 08:45:00|13544|13541|13542|13539|13544|13541|13541|13538|918
1601974200000|2020-10-06 08:50:00|13541|13538|13540|13537|13542|13539|13539|13536|903
1601974500000|2020-10-06 08:55:00|13539|13536|13538|13535|13539|13536|13537|13534|2086
1601974800000|2020-10-06 09:00:00|13537|13534|13539|13536|13539|13536|13535|13532|1246
1601975100000|2020-10-06 09:05:00|13540|13537|13545|13542|13546|13543|13538|13535|3394
1601975400000|2020-10-06 09:10:00|13544|13541|13543|13540|13545|13542|13541|13538|1898
1601975700000|2020-10-06 09:15:00|13544|13541|13544|13541|13545|13542|13541|13538|1179
1601976000000|2020-10-06 09:20:00|13543|13540|13541|13537|13544|13541|13540|13536|1190
1601976300000|2020-10-06 09:25:00|13540|13538|13539|13536|13543|13540|13539|13536|1058
1601976600000|2020-10-06 09:30:00|13538|13535|13537|13534|13540|13537|13537|13534|653
1601976900000|2020-10-06 09:35:00|13536|13533|13538|13535|13538|13535|13536|13533|402
1601977200000|2020-10-06 09:40:00|13537|13534|13536|13533|13537|13534|13535|13532|472
1601977500000|2020-10-06 09:45:00|13537|13534|13536|13533|13538|13535|13536|13533|217
1601977800000|2020-10-06 09:50:00|13535|13532|13535|13532|13535|13532|13533|13530|1363
1601978100000|2020-10-06 09:55:00|13534|13531|13534|13531|13535|13532|13534|13531|1204
1601978400000|2020-10-06 10:00:00|13535|13532|13537|13534|13537|13534|13532|13529|1410
1601978700000|2020-10-06 10:05:00|13536|13533|13535|13532|13537|13534|13535|13532|1072
1601979000000|2020-10-06 10:10:00|13536|13533|13537|13534|13537|13534|13535|13532|1030
1601979300000|2020-10-06 10:15:00|13536|13533|13536|13533|13536|13533|13534|13531|1457
1601979600000|2020-10-06 10:20:00|13537|13534|13532|13529|13537|13534|13532|13529|2543
1601979900000|2020-10-06 10:25:00|13531|13528|13533|13530|13534|13531|13529|13526|7546
1601980200000|2020-10-06 10:30:00|13534|13531|13535|13532|13536|13533|13531|13528|2344
1601980500000|2020-10-06 10:35:00|13534|13531|13533|13530|13535|13532|13531|13528|1859
1601980800000|2020-10-06 10:40:00|13534|13531|13533|13530|13534|13531|13532|13529|784
1601981100000|2020-10-06 10:45:00|13534|13531|13535|13532|13535|13532|13533|13530|1356
1601981400000|2020-10-06 10:50:00|13534|13531|13535|13532|13536|13533|13533|13530|1167
1601981700000|2020-10-06 10:55:00|13536|13533|13541|13538|13542|13539|13535|13532|4573
1601982000000|2020-10-06 11:00:00|13542|13539|13545|13542|13545|13542|13539|13536|2657
1601982300000|2020-10-06 11:05:00|13544|13541|13548|13545|13548|13545|13544|13541|1970
1601982600000|2020-10-06 11:10:00|13547|13544|13547|13544|13549|13546|13546|13542|1685
1601982900000|2020-10-06 11:15:00|13546|13543|13543|13540|13547|13543|13542|13539|943
1601983200000|2020-10-06 11:20:00|13542|13539|13544|13541|13545|13542|13542|13539|362
1601983500000|2020-10-06 11:25:00|13545|13540|13540|13537|13545|13540|13539|13536|549
1601983800000|2020-10-06 11:30:00|13541|13538|13541|13538|13541|13538|13538|13535|881
1601984100000|2020-10-06 11:35:00|13540|13537|13536|13533|13541|13538|13536|13533|1258
1601984400000|2020-10-06 11:40:00|13535|13532|13526|13523|13536|13533|13525|13521|2935
1601984700000|2020-10-06 11:45:00|13525|13522|13531|13528|13532|13529|13525|13522|4152
1601985000000|2020-10-06 11:50:00|13530|13527|13532|13529|13532|13529|13527|13524|1233
1601985300000|2020-10-06 11:55:00|13531|13528|13531|13528|13533|13530|13529|13526|878
1601985600000|2020-10-06 12:00:00|13532|13529|13530|13527|13532|13529|13528|13525|1892
1601985900000|2020-10-06 12:05:00|13529|13526|13525|13521|13532|13529|13524|13521|1057
1601986200000|2020-10-06 12:10:00|13524|13522|13527|13524|13527|13524|13522|13519|1727
1601986500000|2020-10-06 12:15:00|13526|13523|13528|13525|13528|13525|13525|13522|993
1601986800000|2020-10-06 12:20:00|13527|13524|13524|13521|13528|13525|13523|13519|1435
1601987100000|2020-10-06 12:25:00|13525|13522|13528|13525|13528|13525|13522|13519|822
1601987400000|2020-10-06 12:30:00|13529|13526|13529|13526|13529|13526|13525|13522|1251
1601987700000|2020-10-06 12:35:00|13528|13525|13525|13522|13528|13525|13524|13521|978
1601988000000|2020-10-06 12:40:00|13524|13521|13526|13523|13531|13528|13523|13520|1974
1601988300000|2020-10-06 12:45:00|13527|13524|13528|13525|13529|13526|13526|13522|1267
1601988600000|2020-10-06 12:50:00|13529|13526|13530|13526|13532|13529|13528|13525|1372
1601988900000|2020-10-06 12:55:00|13529|13527|13530|13527|13530|13527|13526|13523|1187
1601989200000|2020-10-06 13:00:00|13531|13528|13526|13523|13531|13528|13525|13522|840
1601989500000|2020-10-06 13:05:00|13525|13522|13529|13526|13530|13527|13525|13522|773
1601989800000|2020-10-06 13:10:00|13528|13525|13532|13529|13533|13530|13527|13524|1027
1601990100000|2020-10-06 13:15:00|13531|13528|13522|13519|13532|13529|13518|13514|2736
1601990400000|2020-10-06 13:20:00|13523|13520|13531|13528|13532|13529|13517|13514|4875
1601990700000|2020-10-06 13:25:00|13532|13529|13533|13530|13534|13531|13528|13525|2431
1601991000000|2020-10-06 13:30:00|13534|13531|13538|13535|13541|13538|13533|13530|1777
1601991300000|2020-10-06 13:35:00|13539|13536|13538|13535|13539|13536|13537|13534|1638
1601991600000|2020-10-06 13:40:00|13537|13534|13537|13534|13539|13536|13535|13532|6824
1601991900000|2020-10-06 13:45:00|13536|13533|13542|13539|13545|13542|13534|13531|4462
1601992200000|2020-10-06 13:50:00|13543|13540|13547|13544|13548|13545|13541|13538|3453
1601992500000|2020-10-06 13:55:00|13548|13543|13546|13543|13549|13546|13543|13540|1625
1601992800000|2020-10-06 14:00:00|13545|13542|13544|13541|13546|13543|13542|13539|1221
1601993100000|2020-10-06 14:05:00|13545|13542|13544|13541|13546|13543|13543|13540|770
1601993400000|2020-10-06 14:10:00|13545|13542|13546|13543|13547|13544|13544|13541|1161
1601993700000|2020-10-06 14:15:00|13545|13542|13543|13540|13546|13543|13542|13539|1013
1601994000000|2020-10-06 14:20:00|13541|13538|13541|13538|13541|13538|13538|13535|1267
1601994300000|2020-10-06 14:25:00|13542|13539|13537|13534|13542|13539|13536|13533|1396
1601994600000|2020-10-06 14:30:00|13536|13533|13532|13529|13536|13533|13532|13529|1532
1601994900000|2020-10-06 14:35:00|13533|13530|13534|13531|13535|13532|13532|13529|1257
1601995200000|2020-10-06 14:40:00|13535|13532|13537|13534|13538|13535|13533|13530|1387
1601995500000|2020-10-06 14:45:00|13536|13533|13534|13531|13536|13533|13531|13528|967
1601995800000|2020-10-06 14:50:00|13533|13530|13533|13530|13534|13531|13529|13526|900
1601996100000|2020-10-06 14:55:00|13534|13531|13530|13526|13534|13531|13530|13526|821
1601996400000|2020-10-06 15:00:00|13529|13527|13534|13531|13534|13531|13529|13526|1018
1601996700000|2020-10-06 15:05:00|13535|13532|13533|13530|13536|13533|13533|13530|1828
1601997000000|2020-10-06 15:10:00|13534|13531|13533|13530|13536|13533|13532|13529|4699
1601997300000|2020-10-06 15:15:00|13532|13529|13534|13531|13534|13531|13531|13528|2125
1601997600000|2020-10-06 15:20:00|13535|13532|13537|13534|13537|13534|13534|13531|1732
1601997900000|2020-10-06 15:25:00|13538|13535|13534|13531|13539|13536|13533|13530|1261
1601998200000|2020-10-06 15:30:00|13533|13530|13532|13529|13534|13531|13530|13527|864
1601998500000|2020-10-06 15:35:00|13533|13530|13531|13528|13534|13531|13530|13527|450
1601998800000|2020-10-06 15:40:00|13530|13527|13529|13526|13533|13530|13529|13526|1453
1601999100000|2020-10-06 15:45:00|13530|13527|13529|13526|13530|13527|13528|13525|723
1601999400000|2020-10-06 15:50:00|13530|13527|13530|13527|13531|13528|13529|13526|731
1601999700000|2020-10-06 15:55:00|13531|13528|13533|13530|13534|13531|13531|13528|1223
1602000000000|2020-10-06 16:00:00|13534|13529|13537|13534|13538|13535|13532|13529|1097
1602000300000|2020-10-06 16:05:00|13536|13533|13536|13533|13538|13535|13535|13532|514
1602000600000|2020-10-06 16:10:00|13535|13532|13533|13529|13537|13533|13532|13529|698
1602000900000|2020-10-06 16:15:00|13532|13530|13535|13532|13535|13532|13532|13530|219
1602001200000|2020-10-06 16:20:00|13536|13533|13534|13531|13537|13534|13534|13531|464
1602001500000|2020-10-06 16:25:00|13535|13532|13534|13531|13536|13533|13533|13530|316
1602001800000|2020-10-06 16:30:00|13535|13532|13536|13533|13536|13533|13534|13531|408
1602002100000|2020-10-06 16:35:00|13535|13532|13537|13533|13537|13534|13535|13532|192
1602002400000|2020-10-06 16:40:00|13536|13532|13536|13532|13536|13533|13535|13531|355
1602002700000|2020-10-06 16:45:00|13535|13533|13535|13532|13536|13533|13534|13531|228
1602003000000|2020-10-06 16:50:00|13534|13531|13534|13531|13535|13532|13534|13531|254
1602003300000|2020-10-06 16:55:00|13535|13530|13534|13531|13535|13531|13534|13530|248
1602054000000|2020-10-07 07:00:00|13558|13555|13554|13551|13561|13558|13552|13549|1603
1602054300000|2020-10-07 07:05:00|13555|13550|13551|13548|13555|13552|13550|13547|741
1602054600000|2020-10-07 07:10:00|13550|13547|13552|13549|13557|13553|13548|13545|1050
1602054900000|2020-10-07 07:15:00|13551|13548|13553|13550|13553|13550|13548|13545|860
1602055200000|2020-10-07 07:20:00|13552|13549|13547|13544|13553|13550|13547|13544|882
1602055500000|2020-10-07 07:25:00|13548|13545|13544|13541|13551|13548|13543|13540|1021
1602055800000|2020-10-07 07:30:00|13545|13542|13543|13540|13547|13544|13542|13539|1253
1602056100000|2020-10-07 07:35:00|13544|13541|13544|13541|13546|13543|13542|13539|1197
1602056400000|2020-10-07 07:40:00|13543|13540|13546|13543|13546|13543|13542|13539|550
1602056700000|2020-10-07 07:45:00|13547|13544|13543|13540|13547|13544|13543|13540|745
1602057000000|2020-10-07 07:50:00|13542|13539|13541|13537|13543|13540|13540|13537|631
1602057300000|2020-10-07 07:55:00|13540|13538|13542|13539|13543|13540|13540|13537|399
1602057600000|2020-10-07 08:00:00|13541|13538|13538|13535|13542|13539|13538|13535|865
1602057900000|2020-10-07 08:05:00|13537|13534|13539|13536|13540|13537|13537|13534|1277
1602058200000|2020-10-07 08:10:00|13538|13535|13539|13536|13541|13538|13537|13534|1678
1602058500000|2020-10-07 08:15:00|13540|13537|13538|13535|13540|13537|13536|13533|768
1602058800000|2020-10-07 08:20:00|13539|13536|13540|13537|13541|13538|13538|13535|1367
1602059100000|2020-10-07 08:25:00|13539|13536|13538|13535|13540|13537|13537|13534|1019
1602059400000|2020-10-07 08:30:00|13539|13536|13540|13537|13541|13538|13536|13533|1114
1602059700000|2020-10-07 08:35:00|13541|13538|13540|13537|13541|13538|13539|13536|833
1602060000000|2020-10-07 08:40:00|13539|13536|13542|13539|13544|13541|13539|13536|1225
1602060300000|2020-10-07 08:45:00|13541|13538|13541|13538|13543|13540|13540|13537|999
1602060600000|2020-10-07 08:50:00|13540|13537|13539|13536|13541|13538|13538|13535|1447
1602060900000|2020-10-07 08:55:00|13540|13537|13539|13536|13540|13537|13537|13534|3899
1602061200000|2020-10-07 09:00:00|13540|13537|13540|13537|13543|13540|13538|13535|3526
1602061500000|2020-10-07 09:05:00|13539|13536|13541|13538|13542|13539|13539|13536|1124
1602061800000|2020-10-07 09:10:00|13542|13539|13541|13538|13542|13539|13541|13538|557
1602062100000|2020-10-07 09:15:00|13542|13539|13541|13538|13542|13539|13540|13537|1202
1602062400000|2020-10-07 09:20:00|13540|13537|13538|13535|13541|13538|13538|13535|947
1602062700000|2020-10-07 09:25:00|13539|13536|13538|13535|13540|13537|13538|13535|918
1602063000000|2020-10-07 09:30:00|13537|13534|13535|13532|13538|13535|13533|13530|1174
1602063300000|2020-10-07 09:35:00|13534|13531|13531|13528|13535|13532|13530|13527|1445
1602063600000|2020-10-07 09:40:00|13530|13527|13526|13523|13530|13527|13525|13522|2088
1602063900000|2020-10-07 09:45:00|13525|13522|13529|13526|13531|13527|13525|13522|878
1602064200000|2020-10-07 09:50:00|13530|13527|13532|13529|13533|13529|13529|13526|924
1602064500000|2020-10-07 09:55:00|13533|13530|13532|13529|13533|13530|13531|13528|597
1602064800000|2020-10-07 10:00:00|13533|13530|13526|13523|13533|13530|13525|13522|1002
1602065100000|2020-10-07 10:05:00|13525|13522|13527|13524|13527|13524|13523|13520|1444
1602065400000|2020-10-07 10:10:00|13528|13525|13524|13521|13528|13525|13523|13520|1180
1602065700000|2020-10-07 10:15:00|13525|13522|13527|13524|13527|13524|13525|13522|1279
1602066000000|2020-10-07 10:20:00|13526|13523|13529|13526|13529|13526|13524|13521|2257
1602066300000|2020-10-07 10:25:00|13530|13527|13528|13525|13530|13527|13526|13523|5515
1602066600000|2020-10-07 10:30:00|13529|13526|13531|13528|13533|13530|13527|13524|2779
1602066900000|2020-10-07 10:35:00|13530|13527|13532|13529|13533|13530|13529|13526|1501
1602067200000|2020-10-07 10:40:00|13533|13530|13535|13532|13536|13533|13532|13529|1125
1602067500000|2020-10-07 10:45:00|13534|13531|13531|13528|13534|13531|13531|13528|772
1602067800000|2020-10-07 10:50:00|13530|13527|13526|13523|13531|13527|13526|13523|1900
1602068100000|2020-10-07 10:55:00|13525|13522|13521|13518|13525|13522|13516|13513|4039
1602068400000|2020-10-07 11:00:00|13520|13517|13518|13515|13521|13518|13518|13515|1467
1602068700000|2020-10-07 11:05:00|13517|13514|13514|13511|13517|13514|13509|13506|3192
1602069000000|2020-10-07 11:10:00|13513|13510|13516|13513|13518|13515|13511|13508|2357
1602069300000|2020-10-07 11:15:00|13517|13514|13518|13514|13520|13517|13516|13513|1409
1602069600000|2020-10-07 11:20:00|13517|13513|13516|13513|13517|13514|13512|13509|990
1602069900000|2020-10-07 11:25:00|13517|13514|13520|13517|13520|13517|13516|13513|931
1602070200000|2020-10-07 11:30:00|13519|13516|13518|13515|13520|13517|13517|13513|787
1602070500000|2020-10-07 11:35:00|13517|13514|13520|13517|13520|13517|13516|13513|884
1602070800000|2020-10-07 11:40:00|13521|13518|13518|13515|13521|13518|13518|13515|812
1602071100000|2020-10-07 11:45:00|13519|13516|13519|13516|13520|13517|13518|13514|421
1602071400000|2020-10-07 11:50:00|13520|13517|13521|13518|13522|13519|13519|13516|924
1602071700000|2020-10-07 11:55:00|13520|13517|13517|13514|13520|13517|13516|13513|927
1602072000000|2020-10-07 12:00:00|13516|13513|13520|13517|13521|13518|13516|13513|1589
1602072300000|2020-10-07 12:05:00|13519|13516|13520|13517|13522|13519|13518|13515|914
1602072600000|2020-10-07 12:10:00|13521|13518|13525|13522|13525|13522|13520|13517|1492
1602072900000|2020-10-07 12:15:00|13524|13521|13519|13516|13525|13522|13519|13516|1495
1602073200000|2020-10-07 12:20:00|13518|13515|13520|13517|13521|13518|13517|13513|1348
1602073500000|2020-10-07 12:25:00|13519|13516|13515|13512|13519|13516|13515|13512|751
1602073800000|2020-10-07 12:30:00|13514|13511|13513|13510|13515|13512|13511|13508|1376
1602074100000|2020-10-07 12:35:00|13512|13509|13514|13511|13514|13511|13512|13509|866
1602074400000|2020-10-07 12:40:00|13513|13510|13510|13507|13514|13511|13510|13507|814
1602074700000|2020-10-07 12:45:00|13509|13506|13510|13507|13512|13508|13508|13505|864
1602075000000|2020-10-07 12:50:00|13511|13508|13514|13511|13514|13511|13511|13507|1581
1602075300000|2020-10-07 12:55:00|13513|13510|13515|13512|13517|13514|13512|13509|1057
1602075600000|2020-10-07 13:00:00|13516|13513|13519|13516|13523|13520|13515|13513|2005
1602075900000|2020-10-07 13:05:00|13520|13517|13521|13518|13522|13519|13517|13514|914
1602076200000|2020-10-07 13:10:00|13520|13517|13521|13518|13523|13520|13520|13517|984
1602076500000|2020-10-07 13:15:00|13522|13519|13528|13525|13532|13529|13520|13517|5297
1602076800000|2020-10-07 13:20:00|13527|13524|13523|13520|13528|13525|13521|13518|1934
1602077100000|2020-10-07 13:25:00|13522|13519|13522|13519|13524|13521|13520|13517|1128
1602077400000|2020-10-07 13:30:00|13521|13518|13516|13512|13522|13519|13515|13512|1785
1602077700000|2020-10-07 13:35:00|13517|13513|13517|13514|13518|13515|13515|13512|937
1602078000000|2020-10-07 13:40:00|13516|13513|13515|13512|13517|13514|13514|13511|1583
1602078300000|2020-10-07 13:45:00|13514|13511|13516|13513|13517|13514|13513|13510|3559
1602078600000|2020-10-07 13:50:00|13517|13514|13520|13517|13520|13517|13515|13512|1972
1602078900000|2020-10-07 13:55:00|13519|13516|13518|13515|13519|13516|13515|13512|1214
1602079200000|2020-10-07 14:00:00|13519|13516|13519|13516|13521|13518|13519|13516|1320
1602079500000|2020-10-07 14:05:00|13518|13515|13518|13515|13520|13517|13518|13515|991
1602079800000|2020-10-07 14:10:00|13517|13514|13516|13513|13519|13516|13516|13513|1016
1602080100000|2020-10-07 14:15:00|13517|13514|13512|13509|13517|13514|13512|13509|702
1602080400000|2020-10-07 14:20:00|13513|13510|13514|13511|13515|13512|13513|13510|569
1602080700000|2020-10-07 14:25:00|13515|13512|13515|13512|13516|13513|13514|13511|1020
1602081000000|2020-10-07 14:30:00|13514|13511|13516|13513|13516|13513|13512|13509|1140
1602081300000|2020-10-07 14:35:00|13517|13514|13518|13515|13518|13515|13516|13513|651
1602081600000|2020-10-07 14:40:00|13517|13514|13518|13515|13518|13515|13515|13512|1282
1602081900000|2020-10-07 14:45:00|13519|13516|13515|13512|13519|13516|13515|13512|1179
1602082200000|2020-10-07 14:50:00|13514|13511|13513|13510|13515|13512|13512|13509|711
1602082500000|2020-10-07 14:55:00|13512|13509|13513|13510|13514|13511|13512|13509|353
1602082800000|2020-10-07 15:00:00|13512|13509|13514|13511|13514|13511|13511|13507|1537
1602083100000|2020-10-07 15:05:00|13513|13510|13513|13510|13516|13513|13512|13509|2001
1602083400000|2020-10-07 15:10:00|13512|13509|13513|13510|13517|13514|13510|13507|6612
1602083700000|2020-10-07 15:15:00|13514|13511|13512|13509|13515|13512|13510|13507|3793
1602084000000|2020-10-07 15:20:00|13513|13510|13511|13508|13513|13510|13511|13508|1607
1602084300000|2020-10-07 15:25:00|13512|13509|13510|13507|13513|13510|13509|13506|2621
1602084600000|2020-10-07 15:30:00|13511|13508|13511|13508|13512|13509|13511|13508|1440
1602084900000|2020-10-07 15:35:00|13512|13509|13512|13509|13512|13509|13511|13508|279
1602085200000|2020-10-07 15:40:00|13513|13510|13515|13512|13516|13513|13512|13509|1027
1602085500000|2020-10-07 15:45:00|13514|13511|13515|13512|13515|13512|13513|13510|470
1602085800000|2020-10-07 15:50:00|13516|13511|13515|13512|13516|13513|13513|13510|483
1602086100000|2020-10-07 15:55:00|13514|13511|13515|13512|13515|13512|13514|13511|273
1602086400000|2020-10-07 16:00:00|13516|13511|13515|13512|13516|13513|13514|13511|459
1602086700000|2020-10-07 16:05:00|13514|13511|13515|13512|13515|13512|13513|13510|316
1602087000000|2020-10-07 16:10:00|13514|13511|13516|13513|13516|13513|13514|13511|962
1602087300000|2020-10-07 16:15:00|13515|13512|13517|13514|13517|13514|13515|13512|404
1602087600000|2020-10-07 16:20:00|13518|13515|13517|13514|13518|13515|13516|13513|240
1602087900000|2020-10-07 16:25:00|13516|13513|13517|13514|13518|13515|13516|13513|926
1602088200000|2020-10-07 16:30:00|13518|13515|13517|13514|13518|13515|13517|13513|291
1602088500000|2020-10-07 16:35:00|13518|13515|13519|13516|13520|13517|13518|13514|329
1602088800000|2020-10-07 16:40:00|13518|13515|13519|13516|13520|13517|13518|13515|137
1602089100000|2020-10-07 16:45:00|13520|13517|13522|13519|13522|13519|13519|13517|184
1602089400000|2020-10-07 16:50:00|13521|13518|13520|13517|13522|13519|13520|13517|727
1602089700000|2020-10-07 16:55:00|13519|13516|13518|13514|13521|13518|13518|13514|217
1602140400000|2020-10-08 07:00:00|13514|13510|13516|13512|13519|13516|13511|13508|1469
1602140700000|2020-10-08 07:05:00|13515|13513|13520|13517|13521|13517|13513|13510|1594
1602141000000|2020-10-08 07:10:00|13519|13516|13522|13519|13522|13519|13516|13513|1637
1602141300000|2020-10-08 07:15:00|13521|13518|13520|13517|13521|13518|13517|13514|1007
1602141600000|2020-10-08 07:20:00|13521|13518|13517|13514|13521|13518|13516|13513|1283
1602141900000|2020-10-08 07:25:00|13516|13513|13520|13517|13520|13517|13514|13511|485
1602142200000|2020-10-08 07:30:00|13521|13518|13523|13520|13523|13520|13521|13518|708
1602142500000|2020-10-08 07:35:00|13524|13521|13525|13522|13526|13523|13522|13519|887
1602142800000|2020-10-08 07:40:00|13524|13521|13524|13521|13527|13523|13524|13521|1024
1602143100000|2020-10-08 07:45:00|13525|13522|13525|13522|13526|13523|13524|13521|661
1602143400000|2020-10-08 07:50:00|13526|13521|13524|13520|13526|13521|13521|13518|336
1602143700000|2020-10-08 07:55:00|13525|13521|13523|13520|13526|13523|13523|13520|387
1602144000000|2020-10-08 08:00:00|13524|13521|13526|13523|13526|13523|13522|13519|1086
1602144300000|2020-10-08 08:05:00|13525|13522|13521|13518|13525|13522|13519|13516|766
1602144600000|2020-10-08 08:10:00|13522|13519|13522|13519|13524|13521|13521|13518|1000
1602144900000|2020-10-08 08:15:00|13523|13520|13523|13519|13523|13520|13520|13517|359
1602145200000|2020-10-08 08:20:00|13522|13520|13523|13519|13524|13521|13521|13518|281
1602145500000|2020-10-08 08:25:00|13522|13520|13525|13522|13525|13522|13522|13519|850
1602145800000|2020-10-08 08:30:00|13526|13523|13526|13523|13526|13523|13524|13521|684
1602146100000|2020-10-08 08:35:00|13525|13522|13523|13520|13526|13523|13523|13520|543
1602146400000|2020-10-08 08:40:00|13524|13521|13524|13521|13525|13522|13524|13521|771
1602146700000|2020-10-08 08:45:00|13525|13522|13525|13521|13526|13523|13524|13521|375
1602147000000|2020-10-08 08:50:00|13524|13522|13523|13520|13524|13522|13522|13519|414
1602147300000|2020-10-08 08:55:00|13524|13521|13523|13520|13524|13521|13523|13520|451
1602147600000|2020-10-08 09:00:00|13522|13519|13521|13518|13522|13519|13520|13517|884
1602147900000|2020-10-08 09:05:00|13520|13517|13519|13516|13520|13517|13518|13515|1358
1602148200000|2020-10-08 09:10:00|13518|13515|13516|13513|13518|13515|13516|13513|554
1602148500000|2020-10-08 09:15:00|13515|13512|13517|13514|13517|13514|13515|13512|693
1602148800000|2020-10-08 09:20:00|13516|13513|13519|13516|13519|13516|13516|13513|937
1602149100000|2020-10-08 09:25:00|13520|13517|13519|13516|13520|13517|13517|13514|323
1602149400000|2020-10-08 09:30:00|13518|13515|13519|13516|13520|13517|13518|13515|703
1602149700000|2020-10-08 09:35:00|13520|13517|13521|13518|13521|13518|13519|13516|666
1602150000000|2020-10-08 09:40:00|13520|13517|13524|13521|13525|13522|13520|13517|1078
1602150300000|2020-10-08 09:45:00|13523|13520|13524|13521|13526|13523|13522|13519|1249
1602150600000|2020-10-08 09:50:00|13523|13520|13522|13519|13524|13521|13521|13518|470
1602150900000|2020-10-08 09:55:00|13521|13518|13523|13519|13523|13520|13521|13518|505
1602151200000|2020-10-08 10:00:00|13522|13520|13520|13517|13524|13521|13520|13517|464
1602151500000|2020-10-08 10:05:00|13519|13516|13520|13517|13520|13517|13518|13515|544
1602151800000|2020-10-08 10:10:00|13519|13516|13519|13516|13520|13517|13518|13515|321
1602152100000|2020-10-08 10:15:00|13518|13515|13518|13515|13519|13516|13515|13512|1488
1602152400000|2020-10-08 10:20:00|13519|13516|13520|13517|13520|13517|13519|13516|659
1602152700000|2020-10-08 10:25:00|13519|13516|13520|13517|13520|13517|13518|13515|349
1602153000000|2020-10-08 10:30:00|13519|13516|13518|13515|13519|13516|13517|13514|358
1602153300000|2020-10-08 10:35:00|13519|13516|13520|13517|13520|13517|13519|13515|567
1602153600000|2020-10-08 10:40:00|13519|13516|13520|13517|13520|13517|13519|13516|181
1602153900000|2020-10-08 10:45:00|13519|13516|13521|13518|13523|13520|13519|13516|957
1602154200000|2020-10-08 10:50:00|13520|13517|13523|13520|13523|13520|13520|13517|433
1602154500000|2020-10-08 10:55:00|13524|13519|13526|13523|13527|13524|13524|13519|1121
1602154800000|2020-10-08 11:00:00|13527|13524|13526|13523|13527|13524|13524|13521|647
1602155100000|2020-10-08 11:05:00|13525|13522|13524|13521|13525|13523|13524|13521|362
1602155400000|2020-10-08 11:10:00|13523|13520|13522|13519|13523|13520|13521|13518|692
1602155700000|2020-10-08 11:15:00|13521|13518|13523|13520|13524|13521|13521|13518|400
1602156000000|2020-10-08 11:20:00|13524|13521|13520|13517|13524|13521|13519|13516|746
1602156300000|2020-10-08 11:25:00|13519|13516|13522|13518|13522|13518|13519|13516|343
1602156600000|2020-10-08 11:30:00|13521|13519|13521|13518|13522|13519|13521|13517|662
1602156900000|2020-10-08 11:35:00|13522|13519|13522|13519|13522|13519|13521|13518|1491
1602157200000|2020-10-08 11:40:00|13523|13520|13522|13519|13524|13521|13521|13518|711
1602157500000|2020-10-08 11:45:00|13521|13518|13522|13519|13523|13520|13521|13518|243
1602157800000|2020-10-08 11:50:00|13523|13520|13521|13518|13523|13520|13519|13516|1038
1602158100000|2020-10-08 11:55:00|13520|13517|13523|13520|13524|13521|13520|13517|1158
1602158400000|2020-10-08 12:00:00|13522|13519|13522|13519|13523|13520|13521|13518|629
1602158700000|2020-10-08 12:05:00|13523|13520|13524|13521|13524|13521|13521|13518|965
1602159000000|2020-10-08 12:10:00|13523|13520|13517|13514|13524|13521|13517|13514|1311
1602159300000|2020-10-08 12:15:00|13518|13513|13518|13515|13519|13516|13512|13509|1171
1602159600000|2020-10-08 12:20:00|13519|13516|13518|13515|13520|13517|13517|13514|374
1602159900000|2020-10-08 12:25:00|13519|13516|13520|13517|13521|13518|13519|13516|453
1602160200000|2020-10-08 12:30:00|13521|13518|13523|13520|13523|13520|13520|13517|947
1602160500000|2020-10-08 12:35:00|13524|13521|13525|13521|13526|13523|13524|13521|1278
1602160800000|2020-10-08 12:40:00|13524|13522|13519|13516|13525|13522|13519|13515|1451
1602161100000|2020-10-08 12:45:00|13520|13517|13521|13518|13522|13519|13519|13516|448
1602161400000|2020-10-08 12:50:00|13522|13519|13523|13520|13524|13521|13522|13518|770
1602161700000|2020-10-08 12:55:00|13524|13521|13526|13523|13526|13523|13524|13521|716
1602162000000|2020-10-08 13:00:00|13525|13522|13531|13528|13531|13528|13525|13522|1709
1602162300000|2020-10-08 13:05:00|13530|13527|13533|13530|13534|13531|13530|13527|2187
1602162600000|2020-10-08 13:10:00|13532|13529|13530|13527|13533|13530|13529|13526|1591
1602162900000|2020-10-08 13:15:00|13531|13528|13530|13527|13532|13529|13530|13527|1244
1602163200000|2020-10-08 13:20:00|13529|13526|13530|13527|13533|13530|13529|13526|1755
1602163500000|2020-10-08 13:25:00|13529|13526|13528|13525|13531|13528|13527|13524|1023
1602163800000|2020-10-08 13:30:00|13529|13526|13526|13523|13530|13527|13525|13522|1554
1602164100000|2020-10-08 13:35:00|13527|13524|13526|13523|13528|13525|13524|13521|1011
1602164400000|2020-10-08 13:40:00|13525|13522|13526|13523|13528|13525|13525|13522|790
1602164700000|2020-10-08 13:45:00|13527|13524|13527|13524|13528|13525|13526|13523|514
1602165000000|2020-10-08 13:50:00|13526|13523|13527|13524|13527|13524|13525|13522|952
1602165300000|2020-10-08 13:55:00|13526|13523|13521|13518|13526|13523|13521|13518|872
1602165600000|2020-10-08 14:00:00|13520|13517|13525|13522|13527|13524|13520|13517|1561
1602165900000|2020-10-08 14:05:00|13524|13521|13524|13521|13526|13523|13522|13519|915
1602166200000|2020-10-08 14:10:00|13523|13520|13526|13523|13526|13523|13523|13520|753
1602166500000|2020-10-08 14:15:00|13525|13522|13526|13523|13526|13523|13523|13520|376
1602166800000|2020-10-08 14:20:00|13525|13522|13523|13520|13527|13524|13523|13520|1095
1602167100000|2020-10-08 14:25:00|13522|13519|13524|13521|13526|13523|13522|13519|1034
1602167400000|2020-10-08 14:30:00|13525|13522|13528|13525|13529|13526|13524|13521|1497
1602167700000|2020-10-08 14:35:00|13527|13524|13527|13524|13528|13525|13526|13523|688
1602168000000|2020-10-08 14:40:00|13528|13525|13528|13524|13529|13526|13527|13524|918
1602168300000|2020-10-08 14:45:00|13527|13525|13527|13524|13528|13525|13526|13523|835
1602168600000|2020-10-08 14:50:00|13528|13525|13525|13522|13528|13525|13523|13520|842
1602168900000|2020-10-08 14:55:00|13526|13523|13523|13520|13526|13523|13523|13520|690
1602169200000|2020-10-08 15:00:00|13524|13521|13528|13525|13529|13526|13524|13521|680
1602169500000|2020-10-08 15:05:00|13527|13524|13531|13528|13531|13528|13527|13524|1199
1602169800000|2020-10-08 15:10:00|13532|13529|13529|13526|13534|13531|13529|13526|2596
1602170100000|2020-10-08 15:15:00|13530|13527|13531|13528|13532|13529|13529|13525|2023
1602170400000|2020-10-08 15:20:00|13532|13527|13532|13529|13534|13531|13531|13527|1186
1602170700000|2020-10-08 15:25:00|13533|13530|13533|13530|13535|13532|13532|13529|818
1602171000000|2020-10-08 15:30:00|13534|13531|13536|13533|13537|13534|13533|13530|517
1602171300000|2020-10-08 15:35:00|13537|13534|13534|13531|13537|13534|13533|13530|406
1602171600000|2020-10-08 15:40:00|13533|13530|13534|13531|13534|13531|13533|13530|284
1602171900000|2020-10-08 15:45:00|13535|13532|13534|13531|13535|13532|13534|13531|284
1602172200000|2020-10-08 15:50:00|13535|13532|13535|13532|13535|13532|13534|13531|694
1602172500000|2020-10-08 15:55:00|13536|13533|13532|13529|13536|13533|13532|13529|273
1602172800000|2020-10-08 16:00:00|13533|13530|13533|13530|13534|13531|13532|13529|95
1602173100000|2020-10-08 16:05:00|13532|13529|13533|13529|13533|13530|13532|13528|303
1602173400000|2020-10-08 16:10:00|13532|13530|13535|13532|13535|13532|13532|13529|131
1602173700000|2020-10-08 16:15:00|13534|13531|13535|13532|13535|13532|13534|13531|370
1602174000000|2020-10-08 16:20:00|13536|13533|13534|13531|13537|13534|13534|13531|462
1602174300000|2020-10-08 16:25:00|13535|13532|13535|13532|13535|13532|13534|13531|247
1602174600000|2020-10-08 16:30:00|13534|13531|13535|13531|13535|13532|13534|13531|208
1602174900000|2020-10-08 16:35:00|13534|13532|13533|13530|13535|13532|13533|13530|162
1602175200000|2020-10-08 16:40:00|13534|13531|13534|13530|13534|13531|13533|13530|381
1602175500000|2020-10-08 16:45:00|13533|13531|13533|13530|13535|13532|13533|13530|283
1602175800000|2020-10-08 16:50:00|13534|13531|13532|13529|13534|13531|13532|13529|448
1602176100000|2020-10-08 16:55:00|13533|13530|13532|13528|13533|13530|13529|13526|344
1602226800000|2020-10-09 07:00:00|13544|13541|13540|13537|13545|13542|13539|13536|1690
1602227100000|2020-10-09 07:05:00|13541|13538|13542|13539|13544|13541|13539|13536|1162
1602227400000|2020-10-09 07:10:00|13541|13538|13539|13536|13542|13539|13539|13536|699
1602227700000|2020-10-09 07:15:00|13540|13537|13543|13540|13545|13542|13539|13536|1243
1602228000000|2020-10-09 07:20:00|13542|13539|13537|13534|13546|13543|13537|13534|621
1602228300000|2020-10-09 07:25:00|13538|13535|13538|13535|13540|13537|13537|13534|628
1602228600000|2020-10-09 07:30:00|13537|13534|13541|13538|13542|13539|13536|13533|953
1602228900000|2020-10-09 07:35:00|13542|13539|13539|13536|13543|13540|13539|13536|780
1602229200000|2020-10-09 07:40:00|13540|13537|13538|13535|13540|13537|13535|13532|594
1602229500000|2020-10-09 07:45:00|13539|13536|13541|13538|13541|13538|13537|13534|400
1602229800000|2020-10-09 07:50:00|13540|13537|13541|13538|13544|13541|13540|13537|1164
1602230100000|2020-10-09 07:55:00|13542|13539|13546|13543|13547|13543|13542|13539|730
1602230400000|2020-10-09 08:00:00|13547|13544|13545|13542|13547|13544|13542|13539|1261
1602230700000|2020-10-09 08:05:00|13546|13543|13552|13548|13552|13549|13546|13543|1458
1602231000000|2020-10-09 08:10:00|13551|13549|13554|13551|13555|13552|13551|13548|1949
1602231300000|2020-10-09 08:15:00|13555|13552|13557|13554|13559|13556|13554|13551|1894
1602231600000|2020-10-09 08:20:00|13558|13555|13560|13557|13562|13559|13558|13555|1991
1602231900000|2020-10-09 08:25:00|13559|13556|13562|13559|13562|13559|13558|13555|1664
1602232200000|2020-10-09 08:30:00|13563|13560|13562|13559|13564|13561|13561|13558|1065
1602232500000|2020-10-09 08:35:00|13563|13560|13566|13563|13566|13563|13563|13560|854
1602232800000|2020-10-09 08:40:00|13567|13564|13567|13564|13569|13566|13567|13564|2174
1602233100000|2020-10-09 08:45:00|13566|13563|13565|13562|13566|13563|13564|13561|786
1602233400000|2020-10-09 08:50:00|13566|13563|13565|13562|13566|13563|13564|13561|534
1602233700000|2020-10-09 08:55:00|13564|13561|13566|13563|13567|13564|13564|13561|685
1602234000000|2020-10-09 09:00:00|13567|13564|13566|13563|13567|13564|13565|13562|921
1602234300000|2020-10-09 09:05:00|13567|13564|13570|13567|13571|13568|13567|13564|723
1602234600000|2020-10-09 09:10:00|13571|13568|13571|13568|13573|13570|13570|13567|1007
1602234900000|2020-10-09 09:15:00|13572|13569|13568|13565|13573|13570|13567|13564|810
1602235200000|2020-10-09 09:20:00|13569|13566|13568|13565|13569|13566|13567|13564|299
1602235500000|2020-10-09 09:25:00|13567|13564|13567|13564|13567|13564|13565|13562|897
1602235800000|2020-10-09 09:30:00|13566|13563|13566|13563|13566|13563|13564|13561|863
1602236100000|2020-10-09 09:35:00|13565|13562|13565|13562|13566|13563|13564|13561|487
1602236400000|2020-10-09 09:40:00|13566|13563|13564|13561|13566|13563|13564|13561|746
1602236700000|2020-10-09 09:45:00|13563|13560|13563|13560|13564|13561|13562|13559|673
1602237000000|2020-10-09 09:50:00|13562|13559|13563|13560|13564|13560|13562|13559|591
1602237300000|2020-10-09 09:55:00|||||||||269
1602237600000|2020-10-09 10:00:00|13562|13559|13558|13555|13562|13559|13558|13555|1055
1602237900000|2020-10-09 10:05:00|13557|13554|13557|13554|13560|13557|13557|13554|804
1602238200000|2020-10-09 10:10:00|13556|13553|13556|13553|13557|13554|13556|13553|364
1602238500000|2020-10-09 10:15:00|13557|13554|13558|13555|13558|13555|13556|13553|240
1602238800000|2020-10-09 10:20:00|13557|13554|13561|13558|13561|13558|13557|13554|607
1602239100000|2020-10-09 10:25:00|13562|13559|13563|13560|13563|13560|13562|13559|454
1602239400000|2020-10-09 10:30:00|13562|13559|13562|13559|13563|13560|13561|13558|518
1602239700000|2020-10-09 10:35:00|13561|13558|13561|13558|13562|13559|13561|13558|364
1602240000000|2020-10-09 10:40:00|13562|13559|13561|13558|13562|13559|13560|13557|696
1602240300000|2020-10-09 10:45:00|13562|13559|13562|13559|13563|13560|13562|13559|243
1602240600000|2020-10-09 10:50:00|13563|13560|13563|13560|13563|13560|13562|13559|384
1602240900000|2020-10-09 10:55:00|13562|13559|13563|13560|13564|13561|13562|13559|365
1602241200000|2020-10-09 11:00:00|13565|13562|13562|13559|13568|13565|13562|13559|1523
1602241500000|2020-10-09 11:05:00|13561|13558|13560|13557|13563|13560|13560|13557|989
1602241800000|2020-10-09 11:10:00|13559|13556|13556|13553|13560|13557|13556|13553|996
1602242100000|2020-10-09 11:15:00|13557|13554|13555|13552|13557|13554|13555|13552|480
1602242400000|2020-10-09 11:20:00|13554|13551|13555|13552|13556|13553|13554|13551|736
1602242700000|2020-10-09 11:25:00|13556|13553|13556|13553|13557|13554|13555|13552|502
1602243000000|2020-10-09 11:30:00|13555|13552|13553|13550|13556|13553|13552|13549|697
1602243300000|2020-10-09 11:35:00|13552|13549|13554|13551|13554|13551|13552|13549|855
1602243600000|2020-10-09 11:40:00|13555|13552|13558|13555|13559|13556|13555|13552|873
1602243900000|2020-10-09 11:45:00|13557|13554|13557|13554|13558|13555|13556|13553|367
1602244200000|2020-10-09 11:50:00|13558|13555|13555|13552|13558|13555|13554|13551|654
1602244500000|2020-10-09 11:55:00|13554|13551|13554|13551|13555|13552|13553|13549|557
1602244800000|2020-10-09 12:00:00|13555|13552|13554|13550|13556|13553|13553|13550|704
1602245100000|2020-10-09 12:05:00|13555|13551|13554|13551|13555|13552|13553|13550|777
1602245400000|2020-10-09 12:10:00|13555|13552|13556|13553|13557|13554|13554|13551|693
1602245700000|2020-10-09 12:15:00|13555|13552|13552|13549|13557|13554|13552|13549|650
1602246000000|2020-10-09 12:20:00|13553|13550|13555|13552|13557|13554|13552|13549|600
1602246300000|2020-10-09 12:25:00|13554|13551|13554|13551|13557|13554|13553|13550|719
1602246600000|2020-10-09 12:30:00|13555|13550|13551|13548|13555|13550|13550|13547|716
1602246900000|2020-10-09 12:35:00|13550|13547|13544|13540|13550|13547|13544|13540|783
1602247200000|2020-10-09 12:40:00|13543|13541|13545|13542|13547|13544|13543|13541|1236
1602247500000|2020-10-09 12:45:00|13546|13543|13545|13542|13548|13545|13544|13541|1426
1602247800000|2020-10-09 12:50:00|13546|13543|13546|13543|13549|13546|13545|13542|981
1602248100000|2020-10-09 12:55:00|13545|13542|13545|13542|13547|13544|13544|13541|651
1602248400000|2020-10-09 13:00:00|13546|13541|13546|13543|13547|13544|13545|13541|968
1602248700000|2020-10-09 13:05:00|13545|13542|13545|13542|13548|13545|13545|13542|1052
1602249000000|2020-10-09 13:10:00|13546|13543|13544|13541|13546|13543|13543|13539|392
1602249300000|2020-10-09 13:15:00|13543|13540|13548|13545|13548|13545|13543|13540|1196
1602249600000|2020-10-09 13:20:00|13547|13544|13547|13544|13549|13546|13546|13543|580
1602249900000|2020-10-09 13:25:00|13548|13545|13548|13545|13549|13546|13545|13541|1026
1602250200000|2020-10-09 13:30:00|13549|13546|13542|13539|13549|13546|13542|13539|1057
1602250500000|2020-10-09 13:35:00|13543|13540|13541|13538|13545|13542|13541|13538|573
1602250800000|2020-10-09 13:40:00|13540|13537|13544|13541|13544|13541|13540|13537|1150
1602251100000|2020-10-09 13:45:00|13543|13540|13548|13545|13549|13546|13543|13540|720
1602251400000|2020-10-09 13:50:00|13547|13544|13554|13551|13555|13552|13547|13544|884
1602251700000|2020-10-09 13:55:00|13555|13552|13556|13553|13557|13554|13554|13551|803
1602252000000|2020-10-09 14:00:00|13557|13554|13557|13554|13559|13556|13554|13551|1472
1602252300000|2020-10-09 14:05:00|13558|13555|13560|13557|13561|13558|13557|13554|734
1602252600000|2020-10-09 14:10:00|13561|13558|13559|13556|13561|13558|13558|13555|756
1602252900000|2020-10-09 14:15:00|13558|13555|13556|13553|13558|13555|13554|13551|794
1602253200000|2020-10-09 14:20:00|13555|13552|13554|13551|13556|13553|13554|13551|715
1602253500000|2020-10-09 14:25:00|13553|13550|13556|13553|13557|13554|13553|13550|685
1602253800000|2020-10-09 14:30:00|13555|13552|13554|13551|13555|13552|13550|13547|899
1602254100000|2020-10-09 14:35:00|13555|13552|13556|13553|13557|13554|13555|13552|677
1602254400000|2020-10-09 14:40:00|13557|13554|13555|13552|13558|13555|13555|13552|397
1602254700000|2020-10-09 14:45:00|13556|13553|13553|13550|13557|13554|13551|13548|546
1602255000000|2020-10-09 14:50:00|13552|13549|13553|13550|13556|13553|13552|13549|787
1602255300000|2020-10-09 14:55:00|13552|13549|13552|13549|13556|13552|13552|13549|783
1602255600000|2020-10-09 15:00:00|13551|13548|13554|13551|13555|13552|13551|13548|1433
1602255900000|2020-10-09 15:05:00|13553|13550|13554|13551|13554|13551|13550|13547|1431
1602256200000|2020-10-09 15:10:00|13553|13550|13552|13549|13554|13551|13550|13547|1917
1602256500000|2020-10-09 15:15:00|13553|13550|13554|13551|13555|13552|13552|13549|2064
1602256800000|2020-10-09 15:20:00|13553|13550|13552|13549|13554|13551|13551|13548|786
1602257100000|2020-10-09 15:25:00|13553|13550|13552|13549|13553|13550|13551|13548|469
1602257400000|2020-10-09 15:30:00|13553|13550|13551|13548|13553|13550|13551|13548|419
1602257700000|2020-10-09 15:35:00|13552|13549|13550|13547|13552|13549|13550|13547|470
1602258000000|2020-10-09 15:40:00|13549|13546|13548|13545|13550|13547|13548|13545|390
1602258300000|2020-10-09 15:45:00|13547|13544|13540|13537|13547|13544|13540|13537|1310
1602258600000|2020-10-09 15:50:00|13541|13538|13535|13531|13541|13538|13533|13530|1380
1602258900000|2020-10-09 15:55:00|13534|13532|13542|13539|13542|13539|13534|13531|1075
1602259200000|2020-10-09 16:00:00|13541|13538|13536|13533|13542|13539|13536|13533|420
1602259500000|2020-10-09 16:05:00|13537|13534|13541|13538|13541|13538|13536|13533|337
1602259800000|2020-10-09 16:10:00|13542|13537|13539|13535|13542|13539|13538|13535|265
1602260100000|2020-10-09 16:15:00|13538|13536|13538|13535|13539|13536|13538|13535|246
1602260400000|2020-10-09 16:20:00|13537|13534|13533|13530|13537|13534|13533|13530|244
1602260700000|2020-10-09 16:25:00|13534|13531|13538|13535|13539|13536|13534|13531|475
1602261000000|2020-10-09 16:30:00|13537|13534|13532|13529|13537|13534|13532|13529|343
1602261300000|2020-10-09 16:35:00|13531|13528|13532|13529|13534|13531|13531|13528|329
1602261600000|2020-10-09 16:40:00|13533|13530|13535|13532|13537|13533|13533|13529|322
1602261900000|2020-10-09 16:45:00|13534|13531|13538|13534|13538|13535|13534|13531|318
1602262200000|2020-10-09 16:50:00|13537|13535|13541|13538|13541|13538|13537|13534|301
1602262500000|2020-10-09 16:55:00|13542|13539|13547|13539|13547|13540|13541|13537|327
1602486000000|2020-10-12 07:00:00|13553|13550|13555|13552|13560|13557|13553|13550|1759
1602486300000|2020-10-12 07:05:00|13554|13551|13554|13551|13556|13553|13554|13551|605
1602486600000|2020-10-12 07:10:00|13555|13552|13552|13549|13556|13553|13550|13547|920
1602486900000|2020-10-12 07:15:00|13553|13550|13550|13547|13554|13551|13550|13547|854
1602487200000|2020-10-12 07:20:00|13551|13548|13553|13550|13556|13553|13550|13547|555
1602487500000|2020-10-12 07:25:00|13554|13551|13551|13548|13554|13551|13550|13547|312
1602487800000|2020-10-12 07:30:00|13552|13549|13546|13543|13552|13549|13544|13541|741
1602488100000|2020-10-12 07:35:00|13545|13542|13544|13541|13545|13543|13542|13539|1019
1602488400000|2020-10-12 07:40:00|13543|13540|13540|13537|13543|13540|13539|13536|556
1602488700000|2020-10-12 07:45:00|13539|13536|13543|13540|13545|13542|13539|13536|1006
1602489000000|2020-10-12 07:50:00|13544|13541|13544|13541|13545|13542|13542|13539|538
1602489300000|2020-10-12 07:55:00|13545|13542|13546|13543|13548|13545|13544|13542|631
1602489600000|2020-10-12 08:00:00|13545|13542|13546|13543|13548|13545|13545|13542|748
1602489900000|2020-10-12 08:05:00|13547|13544|13547|13544|13548|13545|13546|13543|433
1602490200000|2020-10-12 08:10:00|13546|13543|13548|13545|13548|13545|13546|13543|412
1602490500000|2020-10-12 08:15:00|13547|13544|13549|13545|13550|13547|13547|13544|356
1602490800000|2020-10-12 08:20:00|13548|13546|13548|13545|13551|13547|13547|13544|363
1602491100000|2020-10-12 08:25:00|13549|13546|13550|13547|13551|13548|13549|13546|715
1602491400000|2020-10-12 08:30:00|13549|13546|13546|13543|13549|13546|13546|13543|607
1602491700000|2020-10-12 08:35:00|13547|13544|13553|13550|13554|13551|13547|13544|462
1602492000000|2020-10-12 08:40:00|13552|13549|13552|13549|13555|13552|13552|13549|523
1602492300000|2020-10-12 08:45:00|13551|13548|13550|13547|13551|13548|13549|13546|140
1602492600000|2020-10-12 08:50:00|13549|13546|13553|13550|13554|13551|13549|13546|1012
1602492900000|2020-10-12 08:55:00|13552|13549|13552|13549|13554|13551|13552|13549|280
1602493200000|2020-10-12 09:00:00|13553|13550|13551|13548|13554|13551|13551|13548|267
1602493500000|2020-10-12 09:05:00|13552|13549|13551|13548|13553|13550|13550|13547|587
1602493800000|2020-10-12 09:10:00|13550|13547|13550|13547|13550|13547|13549|13546|320
1602494100000|2020-10-12 09:15:00|13549|13546|13549|13546|13550|13547|13549|13546|155
1602494400000|2020-10-12 09:20:00|13550|13547|13549|13546|13550|13547|13549|13546|92
1602494700000|2020-10-12 09:25:00|13550|13547|13551|13548|13551|13548|13550|13547|127
1602495000000|2020-10-12 09:30:00|13552|13549|13553|13550|13553|13550|13551|13548|333
1602495300000|2020-10-12 09:35:00|13552|13549|13550|13547|13552|13550|13550|13547|312
1602495600000|2020-10-12 09:40:00|13551|13548|13549|13546|13551|13548|13549|13546|367
1602495900000|2020-10-12 09:45:00|13548|13545|13550|13547|13550|13547|13547|13544|414
1602496200000|2020-10-12 09:50:00|13549|13546|13548|13545|13550|13547|13547|13544|350
1602496500000|2020-10-12 09:55:00|13547|13544|13550|13547|13551|13548|13547|13544|385
1602496800000|2020-10-12 10:00:00|13551|13548|13549|13546|13551|13548|13549|13546|144
1602497100000|2020-10-12 10:05:00|13550|13547|13551|13548|13551|13548|13549|13547|62
1602497400000|2020-10-12 10:10:00|13550|13547|13549|13546|13550|13547|13548|13545|209
1602497700000|2020-10-12 10:15:00|13550|13547|13548|13545|13550|13547|13548|13545|438
1602498000000|2020-10-12 10:20:00|13549|13546|13548|13545|13550|13547|13548|13545|327
1602498300000|2020-10-12 10:25:00|13549|13546|13546|13543|13549|13546|13546|13543|235
1602498600000|2020-10-12 10:30:00|13545|13542|13545|13542|13546|13543|13545|13542|187
1602498900000|2020-10-12 10:35:00|13544|13541|13547|13543|13547|13544|13544|13541|221
1602499200000|2020-10-12 10:40:00|13546|13544|13547|13544|13548|13544|13546|13543|67
1602499500000|2020-10-12 10:45:00|13548|13545|13546|13543|13548|13545|13545|13542|219
1602499800000|2020-10-12 10:50:00|13545|13542|13545|13542|13546|13543|13544|13541|184
1602500100000|2020-10-12 10:55:00|13544|13541|13543|13539|13545|13542|13542|13539|405
1602500400000|2020-10-12 11:00:00|13542|13540|13544|13541|13546|13543|13542|13539|653
1602500700000|2020-10-12 11:05:00|13545|13542|13547|13544|13548|13545|13545|13542|1033
1602501000000|2020-10-12 11:10:00|13548|13545|13549|13546|13549|13546|13548|13545|308
1602501300000|2020-10-12 11:15:00|13548|13545|13548|13545|13549|13546|13548|13545|63
1602501600000|2020-10-12 11:20:00|13549|13546|13548|13545|13549|13546|13548|13545|236
1602501900000|2020-10-12 11:25:00|13549|13546|13548|13545|13550|13547|13548|13545|379
1602502200000|2020-10-12 11:30:00|13549|13544|13548|13545|13549|13545|13547|13544|262
1602502500000|2020-10-12 11:35:00|13549|13546|13548|13545|13549|13546|13547|13544|387
1602502800000|2020-10-12 11:40:00|13549|13546|13549|13546|13549|13546|13548|13545|312
1602503100000|2020-10-12 11:45:00|13550|13547|13550|13547|13550|13547|13549|13546|241
1602503400000|2020-10-12 11:50:00|13549|13546|13551|13548|13551|13548|13549|13546|172
1602503700000|2020-10-12 11:55:00|13550|13547|13552|13549|13552|13549|13550|13547|335
1602504000000|2020-10-12 12:00:00|13553|13550|13550|13547|13553|13550|13550|13547|581
1602504300000|2020-10-12 12:05:00|13551|13548|13550|13547|13551|13548|13548|13545|405
1602504600000|2020-10-12 12:10:00|13551|13548|13551|13548|13551|13548|13550|13547|523
1602504900000|2020-10-12 12:15:00|13552|13549|13551|13548|13553|13550|13550|13547|867
1602505200000|2020-10-12 12:20:00|13552|13549|13551|13548|13552|13549|13550|13547|596
1602505500000|2020-10-12 12:25:00|13550|13547|13551|13548|13551|13548|13550|13547|664
1602505800000|2020-10-12 12:30:00|13552|13549|13552|13549|13552|13549|13551|13548|520
1602506100000|2020-10-12 12:35:00|13551|13548|13551|13548|13553|13550|13551|13548|841
1602506400000|2020-10-12 12:40:00|13552|13549|13550|13547|13552|13549|13550|13547|254
1602506700000|2020-10-12 12:45:00|13549|13546|13551|13548|13551|13548|13549|13546|323
1602507000000|2020-10-12 12:50:00|13550|13547|13551|13548|13554|13551|13550|13547|667
1602507300000|2020-10-12 12:55:00|13552|13549|13555|13552|13555|13552|13551|13548|607
1602507600000|2020-10-12 13:00:00|13556|13553|13557|13554|13557|13554|13554|13551|979
1602507900000|2020-10-12 13:05:00|13558|13555|13557|13553|13558|13555|13556|13552|659
1602508200000|2020-10-12 13:10:00|13556|13554|13557|13554|13557|13554|13556|13553|196
1602508500000|2020-10-12 13:15:00|13556|13553|13556|13553|13557|13554|13555|13551|280
1602508800000|2020-10-12 13:20:00|13557|13554|13558|13555|13559|13555|13557|13554|264
1602509100000|2020-10-12 13:25:00|13557|13554|13557|13554|13558|13555|13556|13553|412
1602509400000|2020-10-12 13:30:00|13558|13555|13557|13554|13559|13556|13557|13554|575
1602509700000|2020-10-12 13:35:00|13556|13553|13556|13553|13557|13554|13556|13553|384
1602510000000|2020-10-12 13:40:00|13557|13554|13556|13553|13558|13555|13556|13553|1020
1602510300000|2020-10-12 13:45:00|13557|13554|13555|13552|13557|13554|13553|13550|1323
1602510600000|2020-10-12 13:50:00|13554|13551|13557|13554|13557|13554|13554|13551|640
1602510900000|2020-10-12 13:55:00|13556|13553|13556|13553|13557|13554|13556|13553|335
1602511200000|2020-10-12 14:00:00|13555|13552|13557|13554|13557|13554|13555|13552|392
1602511500000|2020-10-12 14:05:00|13556|13553|13557|13554|13557|13554|13556|13553|179
1602511800000|2020-10-12 14:10:00|13556|13553|13557|13554|13557|13554|13555|13552|939
1602512100000|2020-10-12 14:15:00|13556|13553|13557|13554|13557|13554|13556|13553|517
1602512400000|2020-10-12 14:20:00|13556|13553|13556|13553|13557|13554|13555|13552|474
1602512700000|2020-10-12 14:25:00|13555|13552|13556|13553|13556|13553|13555|13552|266
1602513000000|2020-10-12 14:30:00|13557|13554|13557|13554|13557|13554|13556|13553|689
1602513300000|2020-10-12 14:35:00|13556|13553|13557|13554|13557|13554|13556|13553|145
1602513600000|2020-10-12 14:40:00|13556|13553|13557|13554|13557|13554|13556|13553|211
1602513900000|2020-10-12 14:45:00|13558|13555|13558|13555|13559|13556|13558|13555|830
1602514200000|2020-10-12 14:50:00|13557|13554|13557|13554|13558|13555|13557|13554|585
1602514500000|2020-10-12 14:55:00|||||||||378
1602514800000|2020-10-12 15:00:00|13556|13553|13555|13552|13556|13553|13555|13552|533
1602515100000|2020-10-12 15:05:00|13554|13551|13550|13547|13554|13551|13549|13546|427
1602515400000|2020-10-12 15:10:00|13549|13546|13549|13546|13551|13548|13549|13546|1456
1602515700000|2020-10-12 15:15:00|13548|13545|13549|13546|13549|13546|13546|13543|2183
1602516000000|2020-10-12 15:20:00|13550|13547|13550|13547|13551|13547|13548|13545|811
1602516300000|2020-10-12 15:25:00|13551|13548|13552|13549|13552|13549|13550|13547|556
1602516600000|2020-10-12 15:30:00|13553|13550|13553|13550|13553|13550|13552|13549|300
1602516900000|2020-10-12 15:35:00|||||||||11
1602517200000|2020-10-12 15:40:00|13554|13551|13553|13550|13554|13551|13553|13550|157
1602517500000|2020-10-12 15:45:00|13552|13549|13552|13549|13553|13550|13552|13549|112
1602517800000|2020-10-12 15:50:00|13553|13550|13552|13549|13553|13550|13552|13549|132
1602518100000|2020-10-12 15:55:00|13551|13548|13552|13549|13552|13549|13551|13548|193
1602518400000|2020-10-12 16:00:00|13551|13548|13552|13549|13552|13549|13551|13547|161
1602518700000|2020-10-12 16:05:00|13551|13548|13551|13548|13552|13549|13551|13548|141
1602519000000|2020-10-12 16:10:00|13550|13547|13550|13547|13551|13548|13550|13547|79
1602519300000|2020-10-12 16:15:00|13549|13546|13550|13547|13550|13547|13549|13546|232
1602519600000|2020-10-12 16:20:00|||||||||41
1602519900000|2020-10-12 16:25:00|13551|13548|13550|13547|13551|13548|13549|13546|481
1602520200000|2020-10-12 16:30:00|13551|13548|13551|13548|13551|13548|13550|13547|216
1602520500000|2020-10-12 16:35:00|13550|13547|13550|13547|13550|13547|13550|13547|18
1602520800000|2020-10-12 16:40:00|13549|13546|13549|13546|13549|13546|13549|13546|22
1602521100000|2020-10-12 16:45:00|||||||||24
1602521400000|2020-10-12 16:50:00|13548|13545|13548|13545|13549|13546|13548|13545|308
1602521700000|2020-10-12 16:55:00|13549|13546|13550|13547|13550|13547|13548|13545|166
1602572400000|2020-10-13 07:00:00|13555|13552|13566|13563|13568|13565|13554|13551|2403
1602572700000|2020-10-13 07:05:00|13567|13564|13568|13565|13569|13566|13566|13563|1288
1602573000000|2020-10-13 07:10:00|13567|13564|13566|13563|13567|13564|13565|13562|678
1602573300000|2020-10-13 07:15:00|13567|13564|13569|13566|13570|13567|13567|13564|1277
1602573600000|2020-10-13 07:20:00|13570|13567|13565|13562|13570|13567|13565|13562|1267
1602573900000|2020-10-13 07:25:00|13566|13563|13567|13563|13567|13564|13565|13562|1629
1602574200000|2020-10-13 07:30:00|13568|13564|13565|13562|13568|13565|13564|13561|1190
1602574500000|2020-10-13 07:35:00|13566|13563|13562|13559|13567|13564|13562|13559|657
1602574800000|2020-10-13 07:40:00|13563|13560|13563|13560|13564|13561|13562|13559|555
1602575100000|2020-10-13 07:45:00|13564|13561|13564|13561|13565|13562|13563|13560|557
1602575400000|2020-10-13 07:50:00|13563|13560|13565|13562|13565|13562|13563|13560|452
1602575700000|2020-10-13 07:55:00|13566|13563|13563|13560|13566|13563|13561|13558|1074
1602576000000|2020-10-13 08:00:00|13562|13559|13566|13563|13566|13563|13562|13559|998
1602576300000|2020-10-13 08:05:00|13567|13564|13566|13563|13567|13564|13565|13562|814
1602576600000|2020-10-13 08:10:00|13565|13562|13570|13567|13570|13567|13565|13562|594
1602576900000|2020-10-13 08:15:00|13571|13568|13573|13570|13574|13571|13571|13568|1952
1602577200000|2020-10-13 08:20:00|13572|13569|13568|13565|13573|13570|13568|13565|1273
1602577500000|2020-10-13 08:25:00|13569|13566|13565|13562|13569|13566|13565|13562|1268
1602577800000|2020-10-13 08:30:00|13564|13561|13566|13563|13569|13566|13564|13561|1518
1602578100000|2020-10-13 08:35:00|13565|13562|13565|13562|13566|13563|13564|13561|795
1602578400000|2020-10-13 08:40:00|13564|13561|13565|13562|13565|13562|13564|13561|933
1602578700000|2020-10-13 08:45:00|13566|13563|13563|13559|13566|13563|13561|13558|1723
1602579000000|2020-10-13 08:50:00|13564|13560|13561|13558|13564|13561|13561|13558|657
1602579300000|2020-10-13 08:55:00|13562|13559|13560|13557|13562|13559|13558|13555|2135
1602579600000|2020-10-13 09:00:00|13561|13558|13560|13557|13563|13560|13558|13555|2025
1602579900000|2020-10-13 09:05:00|13561|13558|13562|13559|13564|13561|13560|13557|1285
1602580200000|2020-10-13 09:10:00|13563|13560|13560|13556|13563|13560|13559|13555|1127
1602580500000|2020-10-13 09:15:00|13561|13557|13560|13557|13561|13558|13559|13556|776
1602580800000|2020-10-13 09:20:00|13561|13558|13561|13558|13561|13558|13560|13557|560
1602581100000|2020-10-13 09:25:00|13560|13557|13562|13559|13563|13560|13560|13557|1697
1602581400000|2020-10-13 09:30:00|13561|13558|13563|13560|13563|13560|13559|13556|761
1602581700000|2020-10-13 09:35:00|13562|13559|13556|13553|13563|13560|13556|13553|1724
1602582000000|2020-10-13 09:40:00|13557|13554|13556|13553|13558|13555|13555|13552|1254
1602582300000|2020-10-13 09:45:00|13557|13554|13558|13555|13559|13556|13556|13553|913
1602582600000|2020-10-13 09:50:00|13559|13556|13557|13554|13559|13556|13557|13554|992
1602582900000|2020-10-13 09:55:00|13556|13553|13553|13550|13557|13554|13552|13549|836
1602583200000|2020-10-13 10:00:00|13554|13551|13558|13555|13559|13556|13552|13549|2344
1602583500000|2020-10-13 10:05:00|13557|13554|13559|13556|13559|13556|13557|13554|1164
1602583800000|2020-10-13 10:10:00|13560|13557|13559|13556|13561|13558|13558|13555|862
1602584100000|2020-10-13 10:15:00|13558|13555|13556|13553|13559|13556|13553|13550|2303
1602584400000|2020-10-13 10:20:00|13555|13552|13556|13553|13556|13553|13554|13551|1421
1602584700000|2020-10-13 10:25:00|13557|13554|13557|13554|13557|13554|13554|13551|6030
1602585000000|2020-10-13 10:30:00|13556|13553|13558|13555|13561|13558|13555|13552|4296
1602585300000|2020-10-13 10:35:00|13559|13554|13563|13560|13563|13560|13557|13554|1103
1602585600000|2020-10-13 10:40:00|13562|13559|13563|13560|13563|13560|13561|13558|1581
1602585900000|2020-10-13 10:45:00|13564|13561|13562|13559|13564|13561|13562|13559|895
1602586200000|2020-10-13 10:50:00|13561|13558|13560|13557|13562|13559|13559|13556|1468
1602586500000|2020-10-13 10:55:00|13559|13556|13560|13557|13561|13558|13559|13556|401
1602586800000|2020-10-13 11:00:00|13559|13556|13560|13557|13560|13557|13559|13556|646
1602587100000|2020-10-13 11:05:00|13561|13558|13560|13557|13562|13559|13560|13557|711
1602587400000|2020-10-13 11:10:00|13559|13556|13560|13557|13561|13558|13559|13556|749
1602587700000|2020-10-13 11:15:00|13561|13558|13562|13559|13562|13559|13561|13558|859
1602588000000|2020-10-13 11:20:00|13561|13558|13563|13560|13563|13560|13561|13558|439
1602588300000|2020-10-13 11:25:00|13562|13559|13563|13559|13563|13560|13562|13559|814
1602588600000|2020-10-13 11:30:00|13562|13560|13555|13552|13563|13560|13555|13552|1862
1602588900000|2020-10-13 11:35:00|13556|13553|13558|13555|13559|13556|13556|13553|569
1602589200000|2020-10-13 11:40:00|13559|13556|13557|13554|13559|13556|13557|13554|991
1602589500000|2020-10-13 11:45:00|13558|13555|13558|13555|13558|13555|13557|13554|729
1602589800000|2020-10-13 11:50:00|13559|13556|13560|13557|13561|13558|13559|13556|582
1602590100000|2020-10-13 11:55:00|13561|13558|13561|13558|13561|13558|13558|13555|945
1602590400000|2020-10-13 12:00:00|13560|13557|13561|13558|13562|13559|13560|13557|868
1602590700000|2020-10-13 12:05:00|13562|13559|13564|13561|13565|13562|13561|13558|2167
1602591000000|2020-10-13 12:10:00|13565|13562|13565|13562|13565|13562|13562|13559|818
1602591300000|2020-10-13 12:15:00|13564|13561|13563|13560|13564|13561|13562|13559|694
1602591600000|2020-10-13 12:20:00|13564|13561|13568|13565|13569|13566|13564|13561|1522
1602591900000|2020-10-13 12:25:00|13567|13564|13569|13566|13570|13567|13567|13564|1271
1602592200000|2020-10-13 12:30:00|13568|13565|13570|13567|13572|13569|13568|13565|1403
1602592500000|2020-10-13 12:35:00|13571|13568|13569|13565|13572|13568|13567|13564|1233
1602592800000|2020-10-13 12:40:00|13568|13566|13572|13569|13572|13569|13568|13565|1110
1602593100000|2020-10-13 12:45:00|13573|13570|13573|13570|13575|13572|13572|13569|1743
1602593400000|2020-10-13 12:50:00|13574|13571|13570|13567|13575|13572|13569|13566|1159
1602593700000|2020-10-13 12:55:00|13571|13568|13570|13567|13571|13568|13569|13566|428
1602594000000|2020-10-13 13:00:00|13571|13568|13572|13569|13573|13570|13570|13567|955
1602594300000|2020-10-13 13:05:00|13571|13568|13572|13569|13572|13569|13569|13566|326
1602594600000|2020-10-13 13:10:00|13571|13568|13569|13566|13572|13569|13568|13565|572
1602594900000|2020-10-13 13:15:00|13568|13565|13571|13568|13573|13570|13568|13565|980
1602595200000|2020-10-13 13:20:00|13572|13569|13573|13570|13574|13571|13572|13569|1012
1602595500000|2020-10-13 13:25:00|13574|13571|13575|13572|13577|13574|13573|13570|1413
1602595800000|2020-10-13 13:30:00|13576|13573|13575|13572|13578|13575|13575|13572|1740
1602596100000|2020-10-13 13:35:00|13576|13573|13576|13573|13579|13576|13574|13571|1361
1602596400000|2020-10-13 13:40:00|13577|13574|13579|13576|13579|13576|13576|13573|3320
1602596700000|2020-10-13 13:45:00|13580|13577|13591|13588|13592|13589|13578|13575|5368
1602597000000|2020-10-13 13:50:00|13592|13589|13591|13588|13592|13589|13588|13585|2267
1602597300000|2020-10-13 13:55:00|13592|13589|13590|13587|13592|13589|13589|13586|2428
1602597600000|2020-10-13 14:00:00|13589|13586|13592|13589|13592|13589|13589|13586|1264
1602597900000|2020-10-13 14:05:00|13591|13588|13597|13594|13598|13595|13591|13588|2847
1602598200000|2020-10-13 14:10:00|13596|13593|13598|13595|13599|13596|13595|13592|2278
1602598500000|2020-10-13 14:15:00|13599|13596|13596|13592|13600|13597|13595|13592|2254
1602598800000|2020-10-13 14:20:00|13595|13593|13592|13589|13595|13593|13589|13586|3102
1602599100000|2020-10-13 14:25:00|13591|13588|13594|13591|13596|13592|13591|13588|1486
1602599400000|2020-10-13 14:30:00|13595|13592|13596|13593|13597|13594|13594|13591|1450
1602599700000|2020-10-13 14:35:00|13595|13592|13595|13592|13597|13594|13594|13591|1639
1602600000000|2020-10-13 14:40:00|13594|13591|13592|13589|13595|13592|13590|13587|1872
1602600300000|2020-10-13 14:45:00|13593|13590|13594|13590|13595|13592|13592|13589|1393
1602600600000|2020-10-13 14:50:00|13593|13589|13593|13590|13594|13591|13592|13589|1394
1602600900000|2020-10-13 14:55:00|13592|13589|13591|13588|13593|13590|13591|13588|800
1602601200000|2020-10-13 15:00:00|13592|13589|13591|13588|13593|13590|13591|13588|857
1602601500000|2020-10-13 15:05:00|13592|13589|13592|13589|13593|13590|13592|13589|2111
1602601800000|2020-10-13 15:10:00|13593|13590|13593|13590|13594|13591|13591|13588|4248
1602602100000|2020-10-13 15:15:00|13594|13591|13591|13588|13595|13592|13591|13588|4524
1602602400000|2020-10-13 15:20:00|13590|13587|13590|13587|13591|13588|13589|13586|1527
1602602700000|2020-10-13 15:25:00|13589|13586|13587|13584|13589|13586|13585|13582|1948
1602603000000|2020-10-13 15:30:00|13588|13585|13588|13585|13589|13586|13587|13584|880
1602603300000|2020-10-13 15:35:00|13587|13584|13590|13587|13590|13587|13587|13584|518
1602603600000|2020-10-13 15:40:00|13591|13588|13591|13588|13591|13588|13590|13587|224
1602603900000|2020-10-13 15:45:00|13590|13587|13590|13587|13590|13588|13590|13587|249
1602604200000|2020-10-13 15:50:00|13591|13588|13591|13587|13592|13589|13590|13587|642
1602604500000|2020-10-13 15:55:00|13590|13588|13590|13587|13591|13588|13590|13587|203
1602604800000|2020-10-13 16:00:00|13589|13586|13591|13588|13591|13588|13589|13586|318
1602605100000|2020-10-13 16:05:00|13590|13587|13591|13588|13591|13588|13590|13587|457
1602605400000|2020-10-13 16:10:00|13592|13589|13595|13592|13595|13592|13592|13589|776
1602605700000|2020-10-13 16:15:00|13594|13591|13594|13591|13595|13592|13592|13589|704
1602606000000|2020-10-13 16:20:00|13593|13590|13593|13590|13593|13590|13592|13589|180
1602606300000|2020-10-13 16:25:00|13594|13591|13594|13591|13594|13591|13593|13590|102
1602606600000|2020-10-13 16:30:00|13593|13590|13594|13591|13594|13591|13593|13590|130
1602606900000|2020-10-13 16:35:00|13595|13592|13594|13591|13595|13592|13593|13590|431
1602607200000|2020-10-13 16:40:00|13596|13593|13595|13592|13596|13593|13595|13591|144
1602607500000|2020-10-13 16:45:00|13596|13593|13596|13593|13596|13593|13595|13592|243
1602607800000|2020-10-13 16:50:00|13595|13592|13597|13594|13597|13594|13595|13592|339
1602608100000|2020-10-13 16:55:00|13598|13595|13595|13591|13598|13595|13594|13591|557
1602658800000|2020-10-14 07:00:00|13605|13602|13608|13605|13609|13606|13603|13600|2379
1602659100000|2020-10-14 07:05:00|13609|13606|13611|13608|13612|13609|13607|13604|1666
1602659400000|2020-10-14 07:10:00|13610|13607|13613|13610|13614|13611|13608|13605|2562
1602659700000|2020-10-14 07:15:00|13614|13611|13611|13608|13616|13613|13611|13608|1655
1602660000000|2020-10-14 07:20:00|13610|13607|13612|13609|13613|13610|13609|13606|798
1602660300000|2020-10-14 07:25:00|13611|13608|13611|13608|13614|13611|13610|13607|987
1602660600000|2020-10-14 07:30:00|13612|13609|13611|13608|13614|13611|13611|13608|1224
1602660900000|2020-10-14 07:35:00|13610|13607|13609|13606|13610|13607|13608|13605|1390
1602661200000|2020-10-14 07:40:00|13610|13607|13612|13609|13612|13609|13609|13606|827
1602661500000|2020-10-14 07:45:00|13611|13608|13615|13612|13616|13613|13609|13606|1024
1602661800000|2020-10-14 07:50:00|13614|13611|13615|13612|13616|13613|13613|13610|869
1602662100000|2020-10-14 07:55:00|13616|13613|13615|13612|13617|13614|13615|13612|717
1602662400000|2020-10-14 08:00:00|13614|13611|13614|13611|13616|13613|13614|13611|834
1602662700000|2020-10-14 08:05:00|13615|13612|13614|13611|13616|13613|13613|13610|1372
1602663000000|2020-10-14 08:10:00|13615|13612|13615|13612|13618|13615|13615|13612|1048
1602663300000|2020-10-14 08:15:00|13614|13611|13614|13611|13615|13612|13614|13611|566
1602663600000|2020-10-14 08:20:00|13615|13612|13614|13611|13616|13613|13614|13611|788
1602663900000|2020-10-14 08:25:00|13613|13610|13609|13606|13614|13611|13609|13606|1324
1602664200000|2020-10-14 08:30:00|13610|13607|13609|13606|13612|13608|13608|13605|1283
1602664500000|2020-10-14 08:35:00|13608|13605|13609|13606|13611|13608|13608|13605|1036
1602664800000|2020-10-14 08:40:00|13608|13605|13606|13603|13609|13606|13606|13603|1500
1602665100000|2020-10-14 08:45:00|13605|13602|13609|13606|13609|13606|13605|13602|1150
1602665400000|2020-10-14 08:50:00|13608|13605|13609|13606|13610|13607|13608|13605|952
1602665700000|2020-10-14 08:55:00|13608|13605|13611|13608|13612|13609|13608|13605|4975
1602666000000|2020-10-14 09:00:00|13612|13609|13611|13608|13612|13609|13602|13599|6661
1602666300000|2020-10-14 09:05:00|13612|13609|13612|13609|13613|13610|13610|13607|1478
1602666600000|2020-10-14 09:10:00|13611|13608|13613|13610|13614|13611|13611|13608|1145
1602666900000|2020-10-14 09:15:00|13612|13609|13612|13609|13613|13610|13611|13608|966
1602667200000|2020-10-14 09:20:00|13613|13610|13611|13608|13613|13610|13610|13607|554
1602667500000|2020-10-14 09:25:00|13610|13607|13612|13609|13613|13610|13610|13607|817
1602667800000|2020-10-14 09:30:00|13613|13610|13613|13610|13614|13611|13612|13609|1457
1602668100000|2020-10-14 09:35:00|13614|13611|13614|13611|13615|13612|13613|13610|1009
1602668400000|2020-10-14 09:40:00|13615|13612|13618|13615|13618|13615|13614|13611|1341
1602668700000|2020-10-14 09:45:00|13619|13614|13615|13612|13619|13614|13614|13611|1658
1602669000000|2020-10-14 09:50:00|13616|13613|13616|13613|13616|13613|13615|13612|852
1602669300000|2020-10-14 09:55:00|13617|13614|13620|13617|13620|13617|13617|13614|1586
1602669600000|2020-10-14 10:00:00|13619|13616|13621|13618|13621|13618|13619|13616|682
1602669900000|2020-10-14 10:05:00|13620|13617|13621|13618|13621|13618|13620|13617|313
1602670200000|2020-10-14 10:10:00|13620|13617|13623|13620|13626|13623|13620|13617|1947
1602670500000|2020-10-14 10:15:00|13622|13619|13622|13619|13623|13620|13621|13618|714
1602670800000|2020-10-14 10:20:00|13621|13618|13619|13616|13622|13619|13619|13616|1292
1602671100000|2020-10-14 10:25:00|13620|13617|13621|13618|13622|13619|13619|13616|626
1602671400000|2020-10-14 10:30:00|13622|13619|13625|13622|13626|13623|13622|13618|1120
1602671700000|2020-10-14 10:35:00|13626|13623|13624|13621|13626|13623|13623|13620|1077
1602672000000|2020-10-14 10:40:00|13625|13622|13626|13623|13627|13623|13624|13621|803
1602672300000|2020-10-14 10:45:00|13625|13622|13625|13622|13628|13624|13624|13621|963
1602672600000|2020-10-14 10:50:00|13626|13623|13624|13621|13627|13624|13624|13621|1422
1602672900000|2020-10-14 10:55:00|13625|13622|13625|13622|13626|13623|13624|13621|807
1602673200000|2020-10-14 11:00:00|13626|13623|13626|13623|13627|13624|13623|13620|906
1602673500000|2020-10-14 11:05:00|13625|13622|13624|13620|13626|13623|13623|13620|524
1602673800000|2020-10-14 11:10:00|13623|13619|13622|13619|13623|13620|13622|13619|582
1602674100000|2020-10-14 11:15:00|13623|13620|13623|13620|13625|13622|13622|13619|781
1602674400000|2020-10-14 11:20:00|13624|13621|13620|13617|13624|13621|13620|13617|643
1602674700000|2020-10-14 11:25:00|13621|13618|13624|13621|13624|13621|13620|13617|872
1602675000000|2020-10-14 11:30:00|13623|13620|13623|13620|13625|13622|13623|13620|743
1602675300000|2020-10-14 11:35:00|13622|13619|13618|13615|13622|13619|13618|13615|929
1602675600000|2020-10-14 11:40:00|13619|13616|13621|13618|13621|13618|13618|13615|520
1602675900000|2020-10-14 11:45:00|13620|13617|13622|13619|13622|13619|13620|13617|1319
1602676200000|2020-10-14 11:50:00|13623|13620|13622|13619|13624|13621|13622|13619|552
1602676500000|2020-10-14 11:55:00|13621|13618|13621|13618|13622|13619|13620|13617|506
1602676800000|2020-10-14 12:00:00|13620|13617|13620|13617|13621|13618|13618|13615|1359
1602677100000|2020-10-14 12:05:00|13619|13616|13620|13617|13621|13618|13619|13616|1466
1602677400000|2020-10-14 12:10:00|13619|13616|13621|13618|13622|13619|13619|13616|913
1602677700000|2020-10-14 12:15:00|13620|13617|13617|13614|13622|13619|13616|13613|1866
1602678000000|2020-10-14 12:20:00|13618|13615|13620|13617|13621|13618|13617|13614|1818
1602678300000|2020-10-14 12:25:00|13619|13616|13618|13615|13620|13617|13617|13614|1086
1602678600000|2020-10-14 12:30:00|13619|13616|13613|13610|13619|13616|13610|13607|3368
1602678900000|2020-10-14 12:35:00|13614|13611|13614|13610|13616|13613|13611|13608|1864
1602679200000|2020-10-14 12:40:00|13613|13609|13612|13609|13614|13611|13611|13608|1136
1602679500000|2020-10-14 12:45:00|13611|13608|13614|13611|13614|13611|13609|13606|1259
1602679800000|2020-10-14 12:50:00|13613|13610|13610|13607|13613|13610|13610|13607|840
1602680100000|2020-10-14 12:55:00|13611|13608|13610|13607|13611|13608|13607|13604|1036
1602680400000|2020-10-14 13:00:00|13611|13608|13614|13611|13616|13612|13610|13608|1339
1602680700000|2020-10-14 13:05:00|13613|13610|13610|13607|13613|13610|13608|13605|773
1602681000000|2020-10-14 13:10:00|13609|13606|13617|13614|13618|13615|13609|13606|2449
1602681300000|2020-10-14 13:15:00|13618|13615|13619|13616|13620|13617|13616|13613|1689
1602681600000|2020-10-14 13:20:00|13618|13615|13615|13612|13619|13616|13614|13611|1435
1602681900000|2020-10-14 13:25:00|13614|13611|13616|13613|13616|13613|13614|13611|1080
1602682200000|2020-10-14 13:30:00|13615|13612|13615|13612|13618|13615|13614|13611|1518
1602682500000|2020-10-14 13:35:00|13614|13611|13618|13615|13619|13616|13614|13611|1851
1602682800000|2020-10-14 13:40:00|13617|13614|13614|13611|13619|13616|13611|13608|3623
1602683100000|2020-10-14 13:45:00|13613|13610|13615|13611|13618|13615|13613|13610|2564
1602683400000|2020-10-14 13:50:00|13614|13612|13614|13611|13615|13612|13612|13608|2011
1602683700000|2020-10-14 13:55:00|13613|13610|13609|13606|13614|13611|13609|13606|1405
1602684000000|2020-10-14 14:00:00|13608|13605|13607|13604|13609|13606|13606|13603|1131
1602684300000|2020-10-14 14:05:00|13608|13605|13607|13604|13609|13606|13606|13603|1656
1602684600000|2020-10-14 14:10:00|13606|13603|13610|13607|13610|13607|13605|13602|1407
1602684900000|2020-10-14 14:15:00|13609|13606|13609|13606|13612|13609|13609|13606|1329
1602685200000|2020-10-14 14:20:00|13610|13607|13609|13606|13610|13607|13608|13605|2162
1602685500000|2020-10-14 14:25:00|13610|13607|13609|13606|13611|13608|13609|13606|1159
1602685800000|2020-10-14 14:30:00|13610|13607|13612|13608|13612|13609|13608|13605|1662
1602686100000|2020-10-14 14:35:00|13611|13609|13610|13607|13612|13609|13610|13607|1068
1602686400000|2020-10-14 14:40:00|13609|13606|13610|13607|13610|13607|13608|13605|686
1602686700000|2020-10-14 14:45:00|13609|13606|13611|13608|13611|13608|13607|13604|1114
1602687000000|2020-10-14 14:50:00|13612|13609|13609|13606|13612|13609|13609|13606|1116
1602687300000|2020-10-14 14:55:00|13610|13607|13607|13604|13610|13607|13606|13603|2023
1602687600000|2020-10-14 15:00:00|13606|13603|13608|13605|13609|13606|13606|13603|1358
1602687900000|2020-10-14 15:05:00|13607|13604|13605|13602|13608|13605|13604|13601|1580
1602688200000|2020-10-14 15:10:00|13604|13601|13605|13602|13610|13607|13604|13601|3683
1602688500000|2020-10-14 15:15:00|13606|13603|13603|13600|13606|13603|13601|13598|4148
1602688800000|2020-10-14 15:20:00|13604|13601|13604|13601|13605|13602|13602|13599|1218
1602689100000|2020-10-14 15:25:00|13603|13600|13604|13601|13604|13601|13603|13600|1044
1602689400000|2020-10-14 15:30:00|13605|13602|13607|13604|13608|13605|13605|13602|1238
1602689700000|2020-10-14 15:35:00|13606|13603|13606|13603|13606|13603|13604|13601|424
1602690000000|2020-10-14 15:40:00|13607|13604|13609|13606|13609|13606|13606|13603|273
1602690300000|2020-10-14 15:45:00|13608|13605|13609|13606|13611|13608|13608|13605|1179
1602690600000|2020-10-14 15:50:00|13610|13607|13612|13609|13613|13610|13609|13606|756
1602690900000|2020-10-14 15:55:00|13613|13610|13613|13610|13613|13610|13611|13608|580
1602691200000|2020-10-14 16:00:00|13612|13609|13613|13610|13613|13610|13611|13608|454
1602691500000|2020-10-14 16:05:00|13612|13609|13614|13611|13614|13611|13612|13609|457
1602691800000|2020-10-14 16:10:00|13613|13610|13615|13611|13615|13612|13613|13610|356
1602692100000|2020-10-14 16:15:00|13614|13610|13614|13611|13616|13612|13613|13610|271
1602692400000|2020-10-14 16:20:00|13613|13610|13615|13612|13615|13612|13613|13610|143
1602692700000|2020-10-14 16:25:00|13614|13611|13614|13611|13615|13612|13613|13610|165
1602693000000|2020-10-14 16:30:00|13613|13610|13613|13610|13614|13611|13613|13610|109
1602693300000|2020-10-14 16:35:00|13614|13611|13613|13610|13614|13611|13612|13609|102
1602693600000|2020-10-14 16:40:00|13612|13609|13612|13608|13613|13609|13611|13608|254
1602693900000|2020-10-14 16:45:00|13611|13609|13611|13608|13612|13609|13611|13608|95
1602694200000|2020-10-14 16:50:00|13612|13609|13612|13609|13613|13610|13611|13608|487
1602694500000|2020-10-14 16:55:00|13611|13608|13614|13611|13614|13611|13611|13607|424
1602745200000|2020-10-15 07:00:00|13631|13628|13634|13630|13635|13631|13630|13627|2717
1602745500000|2020-10-15 07:05:00|13633|13631|13629|13626|13635|13632|13628|13625|1974
1602745800000|2020-10-15 07:10:00|13630|13627|13631|13628|13633|13630|13629|13626|2489
1602746100000|2020-10-15 07:15:00|13630|13627|13638|13635|13638|13635|13630|13627|1840
1602746400000|2020-10-15 07:20:00|13637|13634|13637|13634|13641|13638|13635|13632|3097
1602746700000|2020-10-15 07:25:00|13638|13635|13638|13635|13638|13635|13635|13632|1155
1602747000000|2020-10-15 07:30:00|13639|13636|13642|13638|13643|13640|13639|13636|1887
1602747300000|2020-10-15 07:35:00|13641|13639|13640|13637|13642|13639|13639|13636|1224
1602747600000|2020-10-15 07:40:00|13639|13636|13638|13634|13640|13637|13635|13632|1461
1602747900000|2020-10-15 07:45:00|13639|13635|13637|13634|13639|13636|13637|13634|892
1602748200000|2020-10-15 07:50:00|13638|13635|13640|13637|13640|13637|13636|13633|656
1602748500000|2020-10-15 07:55:00|13641|13638|13637|13634|13642|13639|13637|13634|799
1602748800000|2020-10-15 08:00:00|13638|13635|13639|13636|13641|13638|13637|13634|840
1602749100000|2020-10-15 08:05:00|13638|13635|13638|13635|13642|13639|13638|13635|931
1602749400000|2020-10-15 08:10:00|13639|13636|13637|13634|13639|13636|13637|13634|1395
1602749700000|2020-10-15 08:15:00|13638|13635|13638|13635|13639|13636|13637|13634|802
1602750000000|2020-10-15 08:20:00|13637|13634|13641|13638|13641|13638|13637|13634|1050
1602750300000|2020-10-15 08:25:00|13640|13637|13646|13643|13647|13644|13640|13637|1571
1602750600000|2020-10-15 08:30:00|13645|13642|13654|13651|13655|13652|13645|13642|4414
1602750900000|2020-10-15 08:35:00|13653|13650|13648|13644|13654|13651|13647|13644|1531
1602751200000|2020-10-15 08:40:00|13647|13645|13654|13651|13656|13653|13647|13644|1370
1602751500000|2020-10-15 08:45:00|13653|13650|13653|13650|13656|13653|13651|13648|1295
1602751800000|2020-10-15 08:50:00|13654|13651|13653|13650|13656|13653|13651|13648|1289
1602752100000|2020-10-15 08:55:00|13652|13649|13650|13647|13653|13650|13650|13647|918
1602752400000|2020-10-15 09:00:00|13651|13648|13651|13648|13654|13651|13650|13647|739
1602752700000|2020-10-15 09:05:00|13650|13647|13648|13645|13650|13648|13648|13645|986
1602753000000|2020-10-15 09:10:00|13647|13644|13648|13645|13649|13646|13647|13644|549
1602753300000|2020-10-15 09:15:00|13647|13644|13648|13645|13648|13645|13647|13644|841
1602753600000|2020-10-15 09:20:00|13647|13644|13649|13646|13650|13647|13646|13643|1016
1602753900000|2020-10-15 09:25:00|13650|13647|13649|13646|13652|13649|13648|13645|929
1602754200000|2020-10-15 09:30:00|13650|13647|13656|13653|13657|13654|13649|13646|970
1602754500000|2020-10-15 09:35:00|13655|13652|13653|13650|13656|13653|13652|13649|471
1602754800000|2020-10-15 09:40:00|13654|13651|13651|13648|13655|13652|13650|13647|1216
1602755100000|2020-10-15 09:45:00|13652|13649|13651|13648|13653|13650|13650|13647|921
1602755400000|2020-10-15 09:50:00|13650|13647|13652|13649|13653|13650|13650|13647|1493
1602755700000|2020-10-15 09:55:00|13653|13650|13659|13656|13660|13656|13653|13650|1535
1602756000000|2020-10-15 10:00:00|13658|13655|13659|13656|13660|13657|13656|13653|1866
1602756300000|2020-10-15 10:05:00|13658|13655|13656|13653|13658|13655|13654|13651|958
1602756600000|2020-10-15 10:10:00|13655|13652|13656|13653|13656|13653|13653|13650|907
1602756900000|2020-10-15 10:15:00|13655|13652|13659|13656|13660|13657|13655|13652|1341
1602757200000|2020-10-15 10:20:00|13660|13657|13660|13657|13664|13661|13659|13656|1893
1602757500000|2020-10-15 10:25:00|13661|13658|13663|13660|13664|13661|13660|13657|2160
1602757800000|2020-10-15 10:30:00|13664|13661|13663|13660|13665|13662|13662|13659|1564
1602758100000|2020-10-15 10:35:00|13664|13661|13661|13658|13664|13661|13661|13657|1195
1602758400000|2020-10-15 10:40:00|13662|13659|13657|13654|13662|13659|13656|13653|1631
1602758700000|2020-10-15 10:45:00|13656|13653|13661|13658|13661|13658|13656|13653|1998
1602759000000|2020-10-15 10:50:00|13660|13657|13663|13660|13664|13661|13660|13657|1632
1602759300000|2020-10-15 10:55:00|13662|13659|13662|13659|13663|13660|13661|13658|387
1602759600000|2020-10-15 11:00:00|13661|13658|13662|13659|13662|13659|13659|13656|798
1602759900000|2020-10-15 11:05:00|13663|13660|13667|13664|13667|13664|13662|13659|2608
1602760200000|2020-10-15 11:10:00|13666|13663|13669|13666|13669|13666|13664|13661|553
1602760500000|2020-10-15 11:15:00|13670|13667|13672|13669|13672|13669|13669|13666|1217
1602760800000|2020-10-15 11:20:00|13673|13670|13671|13668|13673|13670|13669|13666|1240
1602761100000|2020-10-15 11:25:00|13672|13669|13673|13670|13674|13670|13671|13668|769
1602761400000|2020-10-15 11:30:00|13672|13669|13674|13671|13674|13671|13670|13667|1274
1602761700000|2020-10-15 11:35:00|13673|13670|13675|13672|13676|13673|13673|13670|1462
1602762000000|2020-10-15 11:40:00|13674|13671|13670|13667|13675|13672|13670|13667|1767
1602762300000|2020-10-15 11:45:00|13671|13668|13671|13668|13672|13669|13670|13667|1231
1602762600000|2020-10-15 11:50:00|13672|13669|13676|13673|13677|13674|13671|13668|993
1602762900000|2020-10-15 11:55:00|13677|13674|13681|13678|13681|13678|13676|13674|1369
1602763200000|2020-10-15 12:00:00|13682|13679|13682|13679|13684|13681|13681|13678|1031
1602763500000|2020-10-15 12:05:00|13683|13680|13687|13684|13688|13685|13682|13679|1331
1602763800000|2020-10-15 12:10:00|13688|13685|13687|13684|13690|13687|13686|13683|1125
1602764100000|2020-10-15 12:15:00|13688|13685|13685|13682|13689|13686|13684|13681|1671
1602764400000|2020-10-15 12:20:00|13686|13683|13680|13677|13687|13684|13680|13677|1773
1602764700000|2020-10-15 12:25:00|13681|13678|13679|13675|13681|13678|13678|13675|975
1602765000000|2020-10-15 12:30:00|13678|13676|13682|13679|13685|13682|13678|13675|1929
1602765300000|2020-10-15 12:35:00|13683|13680|13679|13676|13683|13680|13678|13675|2008
1602765600000|2020-10-15 12:40:00|13678|13675|13682|13679|13682|13679|13677|13674|2314
1602765900000|2020-10-15 12:45:00|13681|13678|13682|13679|13683|13680|13679|13676|1372
1602766200000|2020-10-15 12:50:00|13681|13678|13684|13681|13685|13682|13678|13675|1442
1602766500000|2020-10-15 12:55:00|13685|13682|13684|13681|13687|13684|13683|13680|1017
1602766800000|2020-10-15 13:00:00|13685|13682|13685|13682|13689|13686|13684|13681|2463
1602767100000|2020-10-15 13:05:00|13686|13683|13682|13679|13687|13684|13681|13678|1773
1602767400000|2020-10-15 13:10:00|13683|13680|13680|13676|13684|13681|13680|13676|1655
1602767700000|2020-10-15 13:15:00|13679|13677|13674|13671|13680|13677|13674|13671|1652
1602768000000|2020-10-15 13:20:00|13675|13672|13672|13669|13676|13673|13671|13668|2066
1602768300000|2020-10-15 13:25:00|13671|13668|13669|13666|13672|13669|13667|13664|1786
1602768600000|2020-10-15 13:30:00|13670|13667|13667|13664|13673|13669|13666|13662|2472
1602768900000|2020-10-15 13:35:00|13666|13663|13666|13663|13669|13666|13663|13660|2781
1602769200000|2020-10-15 13:40:00|13667|13664|13671|13668|13671|13668|13665|13662|1835
1602769500000|2020-10-15 13:45:00|13670|13667|13663|13660|13670|13667|13662|13659|2416
1602769800000|2020-10-15 13:50:00|13662|13659|13657|13654|13662|13659|13656|13653|2814
1602770100000|2020-10-15 13:55:00|13656|13653|13658|13655|13660|13657|13656|13653|1315
1602770400000|2020-10-15 14:00:00|13657|13654|13656|13653|13660|13657|13656|13653|2394
1602770700000|2020-10-15 14:05:00|13657|13654|13655|13652|13660|13657|13653|13650|2575
1602771000000|2020-10-15 14:10:00|13656|13653|13659|13656|13659|13656|13654|13651|1232
1602771300000|2020-10-15 14:15:00|13660|13657|13662|13659|13662|13659|13658|13655|1827
1602771600000|2020-10-15 14:20:00|13661|13658|13669|13666|13670|13666|13661|13658|1236
1602771900000|2020-10-15 14:25:00|13670|13667|13675|13671|13675|13671|13669|13666|1437
1602772200000|2020-10-15 14:30:00|13674|13672|13671|13667|13676|13672|13670|13667|2114
1602772500000|2020-10-15 14:35:00|13672|13668|13670|13667|13673|13670|13670|13667|1884
1602772800000|2020-10-15 14:40:00|13669|13666|13673|13669|13674|13671|13669|13666|1805
1602773100000|2020-10-15 14:45:00|13672|13670|13670|13667|13674|13671|13669|13665|1376
1602773400000|2020-10-15 14:50:00|13671|13668|13672|13669|13674|13671|13670|13667|1368
1602773700000|2020-10-15 14:55:00|13673|13670|13673|13670|13675|13672|13672|13669|1102
1602774000000|2020-10-15 15:00:00|13672|13669|13669|13666|13673|13670|13669|13666|1492
1602774300000|2020-10-15 15:05:00|13668|13665|13664|13660|13670|13667|13663|13660|2039
1602774600000|2020-10-15 15:10:00|13663|13661|13667|13664|13667|13664|13661|13658|3578
1602774900000|2020-10-15 15:15:00|13666|13663|13661|13658|13667|13664|13661|13658|3091
1602775200000|2020-10-15 15:20:00|13662|13659|13664|13660|13665|13662|13661|13658|1372
1602775500000|2020-10-15 15:25:00|13663|13661|13664|13661|13665|13662|13663|13660|670
1602775800000|2020-10-15 15:30:00|13663|13660|13661|13658|13663|13660|13659|13656|1061
1602776100000|2020-10-15 15:35:00|13662|13659|13666|13663|13667|13664|13662|13659|296
1602776400000|2020-10-15 15:40:00|13665|13662|13666|13663|13667|13664|13665|13662|339
1602776700000|2020-10-15 15:45:00|13665|13662|13662|13658|13665|13662|13661|13658|713
1602777000000|2020-10-15 15:50:00|13661|13657|13657|13654|13662|13658|13656|13653|813
1602777300000|2020-10-15 15:55:00|13656|13653|13661|13658|13661|13658|13656|13653|968
1602777600000|2020-10-15 16:00:00|13660|13657|13659|13656|13661|13658|13659|13656|350
1602777900000|2020-10-15 16:05:00|13658|13655|13659|13656|13659|13656|13657|13654|438
1602778200000|2020-10-15 16:10:00|13660|13657|13661|13658|13663|13660|13659|13656|296
1602778500000|2020-10-15 16:15:00|13662|13659|13663|13660|13663|13660|13659|13656|330
1602778800000|2020-10-15 16:20:00|13664|13659|13663|13660|13664|13661|13662|13659|85
1602779100000|2020-10-15 16:25:00|13662|13659|13664|13661|13664|13661|13661|13658|116
1602779400000|2020-10-15 16:30:00|13663|13660|13663|13660|13663|13660|13662|13659|401
1602779700000|2020-10-15 16:35:00|13662|13659|13660|13657|13662|13659|13660|13657|195
1602780000000|2020-10-15 16:40:00|13661|13658|13658|13655|13661|13658|13658|13654|235
1602780300000|2020-10-15 16:45:00|13659|13656|13660|13657|13660|13657|13658|13655|230
1602780600000|2020-10-15 16:50:00|13661|13658|13662|13659|13663|13660|13660|13657|568
1602780900000|2020-10-15 16:55:00|13661|13658|13655|13651|13661|13658|13652|13648|1307
1602831600000|2020-10-16 07:00:00|13653|13650|13657|13653|13660|13657|13652|13649|2021
1602831900000|2020-10-16 07:05:00|13656|13652|13658|13655|13659|13656|13654|13651|989
1602832200000|2020-10-16 07:10:00|13659|13656|13659|13656|13660|13657|13657|13654|1000
1602832500000|2020-10-16 07:15:00|13658|13655|13659|13656|13662|13659|13656|13653|798
1602832800000|2020-10-16 07:20:00|13660|13657|13662|13659|13663|13660|13657|13654|959
1602833100000|2020-10-16 07:25:00|13661|13658|13660|13657|13662|13659|13660|13657|767
1602833400000|2020-10-16 07:30:00|13659|13656|13662|13659|13662|13659|13658|13655|659
1602833700000|2020-10-16 07:35:00|13661|13658|13662|13659|13662|13659|13659|13656|540
1602834000000|2020-10-16 07:40:00|13661|13658|13661|13658|13663|13660|13660|13657|502
1602834300000|2020-10-16 07:45:00|13662|13659|13663|13660|13665|13662|13660|13657|555
1602834600000|2020-10-16 07:50:00|13662|13659|13661|13658|13662|13659|13659|13656|775
1602834900000|2020-10-16 07:55:00|13662|13659|13659|13656|13662|13659|13657|13654|544
1602835200000|2020-10-16 08:00:00|13660|13657|13662|13659|13662|13659|13660|13657|454
1602835500000|2020-10-16 08:05:00|13661|13658|13662|13659|13662|13659|13660|13657|603
1602835800000|2020-10-16 08:10:00|13663|13660|13666|13662|13666|13663|13663|13660|1161
1602836100000|2020-10-16 08:15:00|13667|13663|13667|13664|13670|13667|13666|13663|1683
1602836400000|2020-10-16 08:20:00|13666|13663|13666|13663|13667|13664|13665|13662|897
1602836700000|2020-10-16 08:25:00|13665|13662|13670|13667|13671|13668|13663|13660|923
1602837000000|2020-10-16 08:30:00|13669|13666|13670|13666|13671|13668|13668|13665|409
1602837300000|2020-10-16 08:35:00|13669|13667|13669|13666|13670|13667|13668|13665|957
1602837600000|2020-10-16 08:40:00|13670|13667|13675|13672|13675|13672|13670|13667|994
1602837900000|2020-10-16 08:45:00|13674|13671|13670|13667|13674|13671|13670|13667|1032
1602838200000|2020-10-16 08:50:00|13671|13668|13670|13667|13671|13668|13669|13666|636
1602838500000|2020-10-16 08:55:00|13669|13666|13670|13667|13672|13669|13669|13666|428
1602838800000|2020-10-16 09:00:00|13671|13668|13670|13666|13671|13668|13668|13665|545
1602839100000|2020-10-16 09:05:00|13671|13667|13670|13667|13672|13669|13668|13665|575
1602839400000|2020-10-16 09:10:00|13669|13666|13671|13668|13672|13669|13669|13666|494
1602839700000|2020-10-16 09:15:00|13672|13669|13670|13667|13672|13669|13670|13667|283
1602840000000|2020-10-16 09:20:00|13669|13666|13676|13673|13677|13674|13669|13666|723
1602840300000|2020-10-16 09:25:00|13675|13672|13674|13671|13675|13672|13673|13670|586
1602840600000|2020-10-16 09:30:00|13675|13672|13673|13670|13675|13672|13672|13669|634
1602840900000|2020-10-16 09:35:00|13672|13669|13674|13671|13675|13672|13672|13669|594
1602841200000|2020-10-16 09:40:00|13675|13672|13675|13672|13675|13672|13674|13671|798
1602841500000|2020-10-16 09:45:00|13674|13671|13677|13674|13677|13674|13674|13671|819
1602841800000|2020-10-16 09:50:00|13676|13673|13673|13670|13678|13675|13673|13670|1595
1602842100000|2020-10-16 09:55:00|13674|13671|13673|13670|13674|13671|13672|13669|943
1602842400000|2020-10-16 10:00:00|13672|13669|13675|13672|13676|13673|13670|13667|1365
1602842700000|2020-10-16 10:05:00|13674|13671|13675|13672|13677|13674|13674|13671|620
1602843000000|2020-10-16 10:10:00|13674|13671|13674|13671|13676|13673|13674|13671|388
1602843300000|2020-10-16 10:15:00|13673|13670|13672|13668|13673|13670|13671|13668|848
1602843600000|2020-10-16 10:20:00|13671|13669|13671|13668|13672|13669|13670|13667|695
1602843900000|2020-10-16 10:25:00|13670|13667|13671|13667|13671|13668|13668|13665|1003
1602844200000|2020-10-16 10:30:00|13670|13668|13673|13670|13675|13672|13670|13668|463
1602844500000|2020-10-16 10:35:00|13672|13669|13673|13670|13674|13671|13672|13669|181
1602844800000|2020-10-16 10:40:00|13672|13669|13673|13670|13674|13671|13672|13669|460
1602845100000|2020-10-16 10:45:00|13672|13669|13673|13670|13674|13671|13672|13669|345
1602845400000|2020-10-16 10:50:00|13674|13671|13693|13689|13698|13695|13674|13670|4735
1602845700000|2020-10-16 10:55:00|13692|13690|13687|13684|13698|13695|13686|13683|4766
1602846000000|2020-10-16 11:00:00|13686|13683|13680|13677|13690|13687|13679|13676|3087
1602846300000|2020-10-16 11:05:00|13679|13676|13686|13682|13686|13683|13678|13674|2297
1602846600000|2020-10-16 11:10:00|13685|13683|13686|13683|13687|13684|13681|13678|1302
1602846900000|2020-10-16 11:15:00|13685|13682|13678|13675|13686|13683|13678|13675|1668
1602847200000|2020-10-16 11:20:00|13679|13676|13679|13676|13681|13678|13679|13676|692
1602847500000|2020-10-16 11:25:00|13678|13675|13680|13677|13681|13678|13677|13674|1219
1602847800000|2020-10-16 11:30:00|13679|13676|13678|13675|13680|13677|13678|13675|414
1602848100000|2020-10-16 11:35:00|13677|13674|13680|13677|13681|13678|13677|13674|835
1602848400000|2020-10-16 11:40:00|13679|13676|13680|13677|13681|13678|13678|13675|520
1602848700000|2020-10-16 11:45:00|13681|13678|13678|13675|13681|13678|13677|13674|560
1602849000000|2020-10-16 11:50:00|13679|13676|13684|13681|13684|13681|13679|13676|511
1602849300000|2020-10-16 11:55:00|13683|13680|13682|13678|13685|13682|13681|13678|1355
1602849600000|2020-10-16 12:00:00|13681|13677|13681|13678|13681|13678|13679|13676|779
1602849900000|2020-10-16 12:05:00|13680|13676|13679|13676|13680|13677|13678|13675|520
1602850200000|2020-10-16 12:10:00|13680|13677|13680|13677|13684|13681|13679|13675|1596
1602850500000|2020-10-16 12:15:00|13681|13678|13680|13677|13682|13679|13679|13676|780
1602850800000|2020-10-16 12:20:00|13681|13678|13682|13679|13683|13680|13680|13676|1025
1602851100000|2020-10-16 12:25:00|13683|13680|13681|13677|13684|13681|13680|13677|805
1602851400000|2020-10-16 12:30:00|13680|13676|13673|13670|13680|13676|13672|13669|1139
1602851700000|2020-10-16 12:35:00|13672|13669|13664|13661|13672|13669|13663|13660|2369
1602852000000|2020-10-16 12:40:00|13665|13662|13665|13662|13667|13664|13665|13662|1711
1602852300000|2020-10-16 12:45:00|13666|13663|13666|13663|13666|13663|13661|13657|1919
1602852600000|2020-10-16 12:50:00|13665|13662|13664|13661|13665|13662|13662|13659|906
1602852900000|2020-10-16 12:55:00|13663|13660|13665|13662|13666|13663|13663|13660|635
1602853200000|2020-10-16 13:00:00|13664|13661|13669|13665|13669|13666|13664|13661|844
1602853500000|2020-10-16 13:05:00|13668|13666|13675|13672|13676|13673|13667|13664|2533
1602853800000|2020-10-16 13:10:00|13674|13671|13672|13669|13675|13672|13670|13667|1211
1602854100000|2020-10-16 13:15:00|13673|13670|13670|13667|13676|13672|13670|13667|787
1602854400000|2020-10-16 13:20:00|13671|13668|13668|13665|13671|13668|13668|13665|1315
1602854700000|2020-10-16 13:25:00|13669|13666|13673|13670|13673|13670|13668|13665|645
1602855000000|2020-10-16 13:30:00|13674|13671|13677|13674|13679|13676|13674|13671|866
1602855300000|2020-10-16 13:35:00|13676|13673|13679|13675|13681|13678|13676|13673|1158
1602855600000|2020-10-16 13:40:00|13678|13676|13678|13675|13680|13677|13677|13674|639
1602855900000|2020-10-16 13:45:00|13679|13676|13680|13677|13682|13679|13678|13675|617
1602856200000|2020-10-16 13:50:00|13681|13678|13684|13681|13686|13683|13681|13678|1570
1602856500000|2020-10-16 13:55:00|13683|13680|13681|13678|13685|13682|13680|13677|641
1602856800000|2020-10-16 14:00:00|13682|13679|13681|13678|13683|13680|13677|13674|1038
1602857100000|2020-10-16 14:05:00|13680|13677|13679|13676|13681|13678|13677|13674|711
1602857400000|2020-10-16 14:10:00|13680|13677|13677|13674|13680|13677|13675|13672|1205
1602857700000|2020-10-16 14:15:00|13676|13673|13672|13669|13676|13673|13672|13669|1068
1602858000000|2020-10-16 14:20:00|13671|13668|13673|13670|13674|13671|13670|13667|700
1602858300000|2020-10-16 14:25:00|13672|13669|13671|13667|13673|13670|13668|13665|950
1602858600000|2020-10-16 14:30:00|13670|13668|13671|13668|13671|13668|13669|13666|988
1602858900000|2020-10-16 14:35:00|13670|13667|13670|13667|13671|13668|13665|13662|1617
1602859200000|2020-10-16 14:40:00|13671|13668|13668|13665|13671|13668|13666|13663|823
1602859500000|2020-10-16 14:45:00|13667|13664|13667|13664|13669|13666|13666|13663|1025
1602859800000|2020-10-16 14:50:00|13668|13665|13666|13662|13671|13668|13665|13662|898
1602860100000|2020-10-16 14:55:00|13665|13663|13665|13662|13668|13665|13664|13661|817
1602860400000|2020-10-16 15:00:00|13666|13663|13665|13662|13669|13666|13664|13661|938
1602860700000|2020-10-16 15:05:00|13666|13663|13667|13664|13668|13665|13664|13661|886
1602861000000|2020-10-16 15:10:00|13666|13663|13664|13661|13668|13665|13660|13657|3783
1602861300000|2020-10-16 15:15:00|13665|13662|13664|13661|13665|13662|13662|13659|4242
1602861600000|2020-10-16 15:20:00|13665|13662|13665|13662|13665|13662|13664|13661|659
1602861900000|2020-10-16 15:25:00|13664|13661|13662|13659|13665|13662|13661|13658|1460
1602862200000|2020-10-16 15:30:00|13661|13658|13661|13658|13662|13659|13659|13656|959
1602862500000|2020-10-16 15:35:00|13660|13657|13659|13656|13661|13658|13658|13655|446
1602862800000|2020-10-16 15:40:00|13658|13655|13658|13655|13659|13656|13657|13654|321
1602863100000|2020-10-16 15:45:00|13659|13656|13658|13655|13660|13657|13658|13655|297
1602863400000|2020-10-16 15:50:00|13659|13656|13657|13654|13659|13656|13657|13654|366
1602863700000|2020-10-16 15:55:00|13658|13655|13658|13655|13659|13656|13657|13654|212
1602864000000|2020-10-16 16:00:00|13659|13656|13660|13657|13660|13657|13658|13655|220
1602864300000|2020-10-16 16:05:00|13661|13658|13661|13657|13664|13661|13660|13657|420
1602864600000|2020-10-16 16:10:00|13660|13658|13659|13656|13661|13658|13658|13655|228
1602864900000|2020-10-16 16:15:00|13660|13657|13659|13656|13660|13657|13659|13656|48
1602865200000|2020-10-16 16:20:00|13660|13657|13660|13657|13661|13658|13659|13656|224
1602865500000|2020-10-16 16:25:00|13659|13656|13659|13656|13659|13656|13659|13656|319
1602865800000|2020-10-16 16:30:00|13658|13655|13662|13659|13662|13659|13658|13655|215
1602866100000|2020-10-16 16:35:00|13663|13660|13666|13663|13666|13663|13663|13660|410
1602866400000|2020-10-16 16:40:00|13667|13664|13668|13665|13668|13665|13666|13663|238
1602866700000|2020-10-16 16:45:00|13667|13664|13667|13663|13668|13665|13666|13663|265
1602867000000|2020-10-16 16:50:00|13666|13664|13668|13664|13668|13665|13666|13663|155
1602867300000|2020-10-16 16:55:00|13667|13665|13666|13662|13668|13665|13665|13662|235
1603090800000|2020-10-19 07:00:00|13647|13644|13644|13641|13650|13647|13642|13639|2948
1603091100000|2020-10-19 07:05:00|13645|13642|13638|13635|13645|13642|13637|13634|1345
1603091400000|2020-10-19 07:10:00|13639|13634|13635|13632|13639|13635|13635|13632|1395
1603091700000|2020-10-19 07:15:00|13636|13633|13638|13635|13638|13635|13635|13632|956
1603092000000|2020-10-19 07:20:00|13639|13636|13640|13637|13641|13638|13638|13635|1102
1603092300000|2020-10-19 07:25:00|13639|13636|13642|13639|13642|13639|13639|13636|1053
1603092600000|2020-10-19 07:30:00|13641|13638|13646|13643|13646|13643|13641|13638|1006
1603092900000|2020-10-19 07:35:00|13645|13642|13646|13643|13647|13644|13645|13642|706
1603093200000|2020-10-19 07:40:00|13645|13642|13648|13645|13649|13646|13645|13642|471
1603093500000|2020-10-19 07:45:00|13649|13646|13649|13646|13649|13646|13647|13644|630
1603093800000|2020-10-19 07:50:00|13648|13645|13651|13648|13651|13648|13648|13645|692
1603094100000|2020-10-19 07:55:00|13652|13649|13654|13651|13655|13652|13651|13648|775
1603094400000|2020-10-19 08:00:00|13653|13650|13655|13652|13656|13653|13652|13649|494
1603094700000|2020-10-19 08:05:00|13656|13653|13655|13652|13657|13654|13655|13652|559
1603095000000|2020-10-19 08:10:00|13654|13651|13654|13651|13654|13651|13653|13650|573
1603095300000|2020-10-19 08:15:00|13655|13652|13655|13652|13655|13652|13653|13650|1372
1603095600000|2020-10-19 08:20:00|13656|13653|13658|13655|13659|13656|13655|13652|1264
1603095900000|2020-10-19 08:25:00|13659|13656|13655|13651|13659|13656|13654|13651|655
1603096200000|2020-10-19 08:30:00|13654|13652|13648|13645|13654|13652|13648|13645|1178
1603096500000|2020-10-19 08:35:00|13647|13644|13651|13648|13652|13648|13647|13644|424
1603096800000|2020-10-19 08:40:00|13650|13647|13651|13647|13652|13649|13650|13647|343
1603097100000|2020-10-19 08:45:00|13650|13648|13650|13647|13652|13649|13649|13646|371
1603097400000|2020-10-19 08:50:00|13649|13646|13650|13647|13650|13647|13647|13644|834
1603097700000|2020-10-19 08:55:00|13649|13646|13648|13645|13651|13648|13647|13644|415
1603098000000|2020-10-19 09:00:00|13647|13644|13644|13641|13648|13645|13643|13640|682
1603098300000|2020-10-19 09:05:00|13643|13640|13640|13637|13643|13640|13639|13636|512
1603098600000|2020-10-19 09:10:00|13639|13636|13641|13638|13641|13638|13639|13636|515
1603098900000|2020-10-19 09:15:00|13640|13637|13641|13638|13642|13639|13639|13636|509
1603099200000|2020-10-19 09:20:00|13640|13637|13640|13637|13640|13637|13638|13635|980
1603099500000|2020-10-19 09:25:00|13641|13638|13639|13636|13641|13638|13639|13636|527
1603099800000|2020-10-19 09:30:00|13640|13637|13637|13634|13640|13637|13637|13634|660
1603100100000|2020-10-19 09:35:00|13638|13635|13639|13636|13639|13636|13637|13633|725
1603100400000|2020-10-19 09:40:00|13638|13635|13638|13635|13639|13636|13638|13635|197
1603100700000|2020-10-19 09:45:00|13639|13636|13640|13637|13640|13637|13637|13634|346
1603101000000|2020-10-19 09:50:00|13639|13636|13636|13633|13639|13636|13635|13632|838
1603101300000|2020-10-19 09:55:00|13637|13634|13640|13637|13640|13637|13636|13633|532
1603101600000|2020-10-19 10:00:00|13639|13636|13641|13638|13641|13638|13638|13635|607
1603101900000|2020-10-19 10:05:00|13642|13637|13641|13638|13642|13639|13639|13636|456
1603102200000|2020-10-19 10:10:00|13640|13637|13640|13637|13642|13639|13640|13637|354
1603102500000|2020-10-19 10:15:00|13641|13638|13641|13638|13642|13639|13640|13637|202
1603102800000|2020-10-19 10:20:00|13642|13639|13641|13638|13643|13640|13641|13638|256
1603103100000|2020-10-19 10:25:00|13640|13637|13642|13639|13643|13639|13639|13636|913
1603103400000|2020-10-19 10:30:00|13643|13640|13640|13637|13643|13640|13639|13636|596
1603103700000|2020-10-19 10:35:00|13639|13636|13639|13636|13640|13637|13638|13635|562
1603104000000|2020-10-19 10:40:00|13638|13635|13639|13636|13639|13636|13637|13634|466
1603104300000|2020-10-19 10:45:00|13640|13637|13640|13637|13640|13637|13639|13636|403
1603104600000|2020-10-19 10:50:00|13639|13636|13637|13634|13641|13638|13636|13633|1402
1603104900000|2020-10-19 10:55:00|||||||||609
1603105200000|2020-10-19 11:00:00|13636|13633|13635|13632|13636|13633|13635|13632|578
1603105500000|2020-10-19 11:05:00|13636|13633|13634|13631|13636|13633|13634|13631|1213
1603105800000|2020-10-19 11:10:00|13635|13632|13633|13630|13635|13632|13633|13630|2611
1603106100000|2020-10-19 11:15:00|13634|13631|13635|13632|13636|13633|13634|13631|1003
1603106400000|2020-10-19 11:20:00|13634|13631|13633|13630|13636|13633|13633|13630|1553
1603106700000|2020-10-19 11:25:00|13632|13629|13633|13630|13634|13631|13631|13628|1125
1603107000000|2020-10-19 11:30:00|13632|13629|13631|13628|13632|13629|13631|13628|525
1603107300000|2020-10-19 11:35:00|13632|13629|13632|13629|13633|13630|13631|13628|777
1603107600000|2020-10-19 11:40:00|13631|13628|13632|13629|13633|13630|13630|13627|1083
1603107900000|2020-10-19 11:45:00|13633|13630|13634|13631|13635|13632|13632|13629|778
1603108200000|2020-10-19 11:50:00|13633|13630|13633|13630|13635|13632|13633|13630|1006
1603108500000|2020-10-19 11:55:00|13634|13631|13633|13630|13634|13631|13633|13630|491
1603108800000|2020-10-19 12:00:00|13632|13629|13634|13631|13635|13632|13632|13629|716
1603109100000|2020-10-19 12:05:00|13635|13632|13635|13632|13637|13634|13634|13631|1335
1603109400000|2020-10-19 12:10:00|13636|13633|13637|13634|13637|13634|13635|13632|536
1603109700000|2020-10-19 12:15:00|13638|13635|13637|13634|13638|13635|13636|13633|446
1603110000000|2020-10-19 12:20:00|13638|13635|13636|13633|13638|13635|13636|13633|718
1603110300000|2020-10-19 12:25:00|13637|13634|13640|13637|13640|13637|13637|13634|419
1603110600000|2020-10-19 12:30:00|13641|13638|13643|13640|13643|13640|13640|13637|471
1603110900000|2020-10-19 12:35:00|13644|13641|13644|13641|13645|13642|13643|13640|759
1603111200000|2020-10-19 12:40:00|13643|13640|13645|13642|13646|13643|13642|13639|488
1603111500000|2020-10-19 12:45:00|13644|13641|13644|13641|13645|13642|13643|13640|1323
1603111800000|2020-10-19 12:50:00|13645|13642|13647|13644|13647|13644|13644|13641|449
1603112100000|2020-10-19 12:55:00|13648|13645|13649|13646|13650|13647|13647|13645|886
1603112400000|2020-10-19 13:00:00|13648|13645|13648|13645|13649|13646|13646|13643|1151
1603112700000|2020-10-19 13:05:00|13649|13646|13649|13646|13649|13646|13648|13645|226
1603113000000|2020-10-19 13:10:00|13648|13645|13647|13644|13650|13647|13647|13644|739
1603113300000|2020-10-19 13:15:00|13646|13643|13649|13646|13649|13646|13645|13642|839
1603113600000|2020-10-19 13:20:00|13650|13647|13651|13648|13651|13648|13649|13646|327
1603113900000|2020-10-19 13:25:00|13652|13649|13654|13651|13655|13652|13652|13649|1158
1603114200000|2020-10-19 13:30:00|13653|13650|13650|13647|13655|13652|13647|13644|4236
1603114500000|2020-10-19 13:35:00|13649|13646|13647|13644|13651|13648|13646|13643|1633
1603114800000|2020-10-19 13:40:00|13646|13643|13643|13640|13647|13644|13643|13640|1654
1603115100000|2020-10-19 13:45:00|13644|13639|13641|13638|13645|13642|13640|13637|1177
1603115400000|2020-10-19 13:50:00|13640|13637|13643|13640|13643|13640|13639|13636|1255
1603115700000|2020-10-19 13:55:00|13642|13639|13646|13643|13646|13643|13642|13639|932
1603116000000|2020-10-19 14:00:00|13645|13642|13649|13646|13650|13647|13645|13642|820
1603116300000|2020-10-19 14:05:00|13650|13647|13653|13650|13654|13650|13649|13646|1311
1603116600000|2020-10-19 14:10:00|13654|13651|13655|13652|13656|13653|13653|13650|1537
1603116900000|2020-10-19 14:15:00|13656|13653|13656|13652|13657|13654|13654|13651|1003
1603117200000|2020-10-19 14:20:00|13655|13653|13656|13653|13656|13653|13655|13652|1089
1603117500000|2020-10-19 14:25:00|13657|13654|13656|13653|13658|13655|13655|13652|1279
1603117800000|2020-10-19 14:30:00|13655|13652|13657|13654|13658|13655|13654|13651|1919
1603118100000|2020-10-19 14:35:00|13656|13653|13663|13660|13664|13661|13655|13652|2212
1603118400000|2020-10-19 14:40:00|13662|13659|13661|13658|13665|13662|13659|13656|1362
1603118700000|2020-10-19 14:45:00|13662|13659|13660|13657|13663|13660|13658|13655|946
1603119000000|2020-10-19 14:50:00|13661|13658|13657|13654|13662|13659|13656|13653|1455
1603119300000|2020-10-19 14:55:00|13656|13653|13663|13660|13663|13660|13655|13652|1341
1603119600000|2020-10-19 15:00:00|13664|13661|13664|13661|13667|13664|13663|13660|1746
1603119900000|2020-10-19 15:05:00|13665|13662|13664|13661|13666|13663|13663|13660|1507
1603120200000|2020-10-19 15:10:00|13665|13662|13669|13666|13670|13667|13663|13660|2160
1603120500000|2020-10-19 15:15:00|13668|13665|13668|13665|13670|13667|13665|13662|2383
1603120800000|2020-10-19 15:20:00|13669|13666|13672|13669|13673|13670|13669|13666|1956
1603121100000|2020-10-19 15:25:00|13673|13668|13673|13670|13674|13671|13670|13667|938
1603121400000|2020-10-19 15:30:00|13672|13669|13674|13671|13676|13673|13672|13669|1174
1603121700000|2020-10-19 15:35:00|13673|13670|13672|13669|13674|13671|13672|13669|279
1603122000000|2020-10-19 15:40:00|13673|13670|13673|13670|13674|13671|13672|13669|342
1603122300000|2020-10-19 15:45:00|13674|13671|13673|13670|13674|13671|13671|13668|460
1603122600000|2020-10-19 15:50:00|13672|13669|13671|13668|13673|13670|13671|13668|243
1603122900000|2020-10-19 15:55:00|13670|13667|13673|13670|13673|13670|13670|13667|623
1603123200000|2020-10-19 16:00:00|13672|13669|13670|13667|13674|13671|13670|13667|436
1603123500000|2020-10-19 16:05:00|13671|13668|13671|13668|13671|13668|13669|13666|304
1603123800000|2020-10-19 16:10:00|13672|13669|13672|13669|13672|13669|13671|13668|194
1603124100000|2020-10-19 16:15:00|13673|13670|13674|13671|13674|13671|13673|13670|403
1603124400000|2020-10-19 16:20:00|13673|13670|13673|13670|13674|13671|13672|13669|385
1603124700000|2020-10-19 16:25:00|13672|13669|13673|13670|13675|13672|13672|13669|548
1603125000000|2020-10-19 16:30:00|13672|13669|13673|13670|13674|13671|13672|13669|820
1603125300000|2020-10-19 16:35:00|13674|13671|13671|13668|13674|13671|13671|13668|687
1603125600000|2020-10-19 16:40:00|13670|13667|13671|13668|13671|13668|13670|13667|279
1603125900000|2020-10-19 16:45:00|13672|13669|13672|13669|13673|13670|13672|13669|98
1603126200000|2020-10-19 16:50:00|13671|13668|13671|13668|13672|13669|13671|13668|382
1603126500000|2020-10-19 16:55:00|13672|13669|13673|13670|13673|13670|13671|13668|278
1603177200000|2020-10-20 07:00:00|13672|13669|13671|13668|13673|13670|13663|13660|2336
1603177500000|2020-10-20 07:05:00|13672|13667|13672|13668|13676|13673|13670|13667|1142
1603177800000|2020-10-20 07:10:00|13671|13669|13671|13668|13674|13671|13671|13668|579
1603178100000|2020-10-20 07:15:00|13672|13669|13671|13668|13673|13670|13668|13665|921
1603178400000|2020-10-20 07:20:00|13670|13667|13673|13670|13675|13672|13670|13667|915
1603178700000|2020-10-20 07:25:00|13672|13669|13673|13670|13675|13672|13672|13669|564
1603179000000|2020-10-20 07:30:00|13672|13669|13676|13673|13677|13674|13672|13669|642
1603179300000|2020-10-20 07:35:00|13677|13674|13670|13667|13677|13674|13669|13666|705
1603179600000|2020-10-20 07:40:00|13669|13666|13664|13661|13670|13667|13663|13660|1354
1603179900000|2020-10-20 07:45:00|13665|13662|13661|13658|13665|13662|13660|13657|747
1603180200000|2020-10-20 07:50:00|13662|13659|13659|13656|13662|13659|13658|13655|956
1603180500000|2020-10-20 07:55:00|13660|13657|13660|13657|13662|13659|13659|13656|1336
1603180800000|2020-10-20 08:00:00|13661|13658|13661|13658|13662|13659|13658|13655|938
1603181100000|2020-10-20 08:05:00|13660|13657|13661|13658|13664|13661|13660|13657|580
1603181400000|2020-10-20 08:10:00|13662|13659|13657|13654|13662|13659|13657|13653|570
1603181700000|2020-10-20 08:15:00|13658|13655|13659|13656|13660|13657|13656|13653|1095
1603182000000|2020-10-20 08:20:00|13660|13657|13658|13655|13661|13658|13658|13655|630
1603182300000|2020-10-20 08:25:00|13659|13656|13659|13656|13661|13658|13657|13654|939
1603182600000|2020-10-20 08:30:00|13658|13655|13663|13660|13663|13660|13658|13655|548
1603182900000|2020-10-20 08:35:00|13664|13661|13665|13662|13665|13662|13662|13659|748
1603183200000|2020-10-20 08:40:00|13664|13661|13666|13663|13667|13664|13663|13660|517
1603183500000|2020-10-20 08:45:00|13665|13662|13664|13661|13666|13662|13663|13660|837
1603183800000|2020-10-20 08:50:00|13663|13660|13660|13657|13664|13661|13659|13656|1290
1603184100000|2020-10-20 08:55:00|13661|13658|13662|13659|13663|13660|13660|13657|2523
1603184400000|2020-10-20 09:00:00|13661|13658|13662|13659|13662|13659|13660|13657|2162
1603184700000|2020-10-20 09:05:00|13661|13658|13655|13652|13661|13658|13655|13652|669
1603185000000|2020-10-20 09:10:00|13656|13653|13658|13655|13658|13655|13655|13652|595
1603185300000|2020-10-20 09:15:00|13657|13654|13655|13652|13658|13655|13654|13651|837
1603185600000|2020-10-20 09:20:00|13654|13651|13653|13650|13655|13652|13653|13650|683
1603185900000|2020-10-20 09:25:00|13654|13651|13655|13652|13657|13654|13653|13650|1093
1603186200000|2020-10-20 09:30:00|13656|13653|13661|13658|13662|13659|13656|13653|1452
1603186500000|2020-10-20 09:35:00|13662|13659|13660|13657|13662|13659|13658|13655|697
1603186800000|2020-10-20 09:40:00|13659|13656|13661|13658|13662|13659|13659|13656|814
1603187100000|2020-10-20 09:45:00|13660|13657|13662|13659|13662|13659|13660|13657|297
1603187400000|2020-10-20 09:50:00|13661|13658|13661|13657|13662|13659|13660|13657|601
1603187700000|2020-10-20 09:55:00|13662|13658|13668|13665|13669|13666|13661|13658|2513
1603188000000|2020-10-20 10:00:00|13669|13666|13664|13661|13669|13666|13664|13661|1801
1603188300000|2020-10-20 10:05:00|13663|13660|13661|13658|13664|13661|13661|13658|543
1603188600000|2020-10-20 10:10:00|13662|13659|13663|13660|13663|13660|13661|13657|492
1603188900000|2020-10-20 10:15:00|13662|13659|13661|13658|13663|13660|13661|13658|411
1603189200000|2020-10-20 10:20:00|13662|13659|13661|13658|13662|13659|13660|13657|636
1603189500000|2020-10-20 10:25:00|13660|13657|13660|13657|13660|13657|13658|13655|907
1603189800000|2020-10-20 10:30:00|13659|13656|13662|13659|13664|13661|13659|13656|847
1603190100000|2020-10-20 10:35:00|13663|13660|13663|13659|13663|13660|13662|13659|352
1603190400000|2020-10-20 10:40:00|13662|13660|13663|13660|13663|13660|13662|13659|270
1603190700000|2020-10-20 10:45:00|13662|13659|13662|13659|13663|13660|13662|13659|478
1603191000000|2020-10-20 10:50:00|13663|13660|13663|13660|13665|13662|13662|13659|419
1603191300000|2020-10-20 10:55:00|13664|13661|13661|13658|13664|13661|13661|13658|316
1603191600000|2020-10-20 11:00:00|13662|13659|13662|13659|13662|13659|13660|13657|658
1603191900000|2020-10-20 11:05:00|13661|13658|13659|13656|13662|13659|13659|13656|748
1603192200000|2020-10-20 11:10:00|13660|13657|13659|13656|13660|13657|13658|13655|642
1603192500000|2020-10-20 11:15:00|13658|13655|13658|13655|13660|13657|13657|13654|1372
1603192800000|2020-10-20 11:20:00|13659|13656|13660|13657|13660|13657|13659|13656|667
1603193100000|2020-10-20 11:25:00|13659|13656|13661|13658|13661|13658|13659|13656|402
1603193400000|2020-10-20 11:30:00|13660|13657|13663|13660|13663|13660|13660|13656|1057
1603193700000|2020-10-20 11:35:00|13664|13659|13664|13661|13665|13662|13662|13659|1113
1603194000000|2020-10-20 11:40:00|13663|13660|13664|13661|13664|13661|13663|13660|198
1603194300000|2020-10-20 11:45:00|13663|13660|13661|13658|13663|13660|13661|13658|416
1603194600000|2020-10-20 11:50:00|13660|13657|13663|13660|13664|13661|13660|13657|824
1603194900000|2020-10-20 11:55:00|13662|13659|13660|13657|13663|13660|13659|13656|541
1603195200000|2020-10-20 12:00:00|13661|13658|13660|13657|13661|13658|13660|13657|367
1603195500000|2020-10-20 12:05:00|13659|13656|13659|13656|13660|13657|13658|13655|1319
1603195800000|2020-10-20 12:10:00|13660|13657|13659|13656|13660|13657|13658|13655|1173
1603196100000|2020-10-20 12:15:00|13660|13657|13660|13657|13661|13658|13658|13655|944
1603196400000|2020-10-20 12:20:00|13659|13656|13658|13655|13660|13657|13657|13654|1100
1603196700000|2020-10-20 12:25:00|13659|13656|13655|13652|13659|13656|13655|13652|1332
1603197000000|2020-10-20 12:30:00|13654|13651|13655|13652|13657|13654|13653|13650|993
1603197300000|2020-10-20 12:35:00|13656|13653|13655|13651|13656|13653|13653|13650|1267
1603197600000|2020-10-20 12:40:00|13654|13652|13655|13652|13655|13652|13654|13651|1507
1603197900000|2020-10-20 12:45:00|13656|13653|13655|13652|13656|13653|13654|13651|800
1603198200000|2020-10-20 12:50:00|13654|13651|13657|13654|13658|13654|13654|13651|705
1603198500000|2020-10-20 12:55:00|13656|13653|13656|13653|13657|13654|13655|13652|1305
1603198800000|2020-10-20 13:00:00|13657|13654|13654|13651|13658|13655|13654|13651|1371
1603199100000|2020-10-20 13:05:00|13653|13650|13652|13649|13656|13653|13652|13649|1299
1603199400000|2020-10-20 13:10:00|13653|13650|13653|13650|13654|13651|13651|13648|1321
1603199700000|2020-10-20 13:15:00|13652|13649|13655|13652|13655|13652|13652|13649|667
1603200000000|2020-10-20 13:20:00|13656|13653|13659|13656|13659|13656|13655|13652|1263
1603200300000|2020-10-20 13:25:00|13658|13655|13660|13657|13660|13657|13658|13655|1397
1603200600000|2020-10-20 13:30:00|13659|13656|13658|13655|13661|13658|13658|13655|1467
1603200900000|2020-10-20 13:35:00|13659|13656|13658|13655|13661|13658|13658|13655|1625
1603201200000|2020-10-20 13:40:00|13659|13656|13657|13654|13660|13657|13655|13652|9288
1603201500000|2020-10-20 13:45:00|13658|13655|13655|13652|13660|13657|13654|13651|2077
1603201800000|2020-10-20 13:50:00|13654|13651|13647|13644|13654|13651|13646|13643|4736
1603202100000|2020-10-20 13:55:00|13646|13643|13647|13644|13649|13646|13646|13643|1158
1603202400000|2020-10-20 14:00:00|13648|13645|13649|13646|13654|13651|13646|13643|4681
1603202700000|2020-10-20 14:05:00|13648|13645|13648|13644|13649|13646|13647|13644|1643
1603203000000|2020-10-20 14:10:00|13647|13645|13647|13644|13649|13646|13645|13642|941
1603203300000|2020-10-20 14:15:00|13648|13643|13654|13651|13655|13652|13648|13643|1821
1603203600000|2020-10-20 14:20:00|13653|13650|13650|13647|13654|13651|13650|13647|1364
1603203900000|2020-10-20 14:25:00|13649|13646|13650|13647|13653|13650|13649|13646|863
1603204200000|2020-10-20 14:30:00|13649|13646|13650|13647|13650|13647|13647|13644|936
1603204500000|2020-10-20 14:35:00|13649|13646|13648|13645|13650|13647|13648|13645|461
1603204800000|2020-10-20 14:40:00|13647|13644|13650|13647|13651|13648|13646|13643|873
1603205100000|2020-10-20 14:45:00|13649|13646|13651|13648|13653|13650|13649|13646|1195
1603205400000|2020-10-20 14:50:00|13650|13647|13642|13639|13651|13648|13641|13638|2294
1603205700000|2020-10-20 14:55:00|13641|13638|13645|13642|13645|13642|13640|13637|1806
1603206000000|2020-10-20 15:00:00|13646|13643|13649|13646|13650|13647|13646|13642|1585
1603206300000|2020-10-20 15:05:00|13648|13645|13644|13641|13650|13647|13643|13640|2041
1603206600000|2020-10-20 15:10:00|13645|13642|13647|13644|13649|13646|13644|13641|3134
1603206900000|2020-10-20 15:15:00|13648|13645|13647|13644|13649|13646|13644|13641|2461
1603207200000|2020-10-20 15:20:00|13648|13645|13647|13644|13649|13646|13646|13643|796
1603207500000|2020-10-20 15:25:00|13646|13643|13649|13646|13649|13646|13646|13643|1456
1603207800000|2020-10-20 15:30:00|13650|13647|13648|13645|13650|13647|13648|13645|550
1603208100000|2020-10-20 15:35:00|13647|13644|13648|13645|13648|13645|13647|13644|214
1603208400000|2020-10-20 15:40:00|13647|13644|13647|13644|13648|13645|13647|13644|343
1603208700000|2020-10-20 15:45:00|13648|13645|13651|13648|13651|13648|13648|13645|642
1603209000000|2020-10-20 15:50:00|13652|13649|13653|13650|13655|13652|13651|13648|791
1603209300000|2020-10-20 15:55:00|13652|13649|13651|13648|13652|13649|13651|13648|498
1603209600000|2020-10-20 16:00:00|13652|13649|13649|13646|13653|13650|13649|13646|277
1603209900000|2020-10-20 16:05:00|13650|13647|13650|13647|13651|13648|13649|13646|193
1603210200000|2020-10-20 16:10:00|13651|13648|13652|13649|13652|13649|13651|13647|33
1603210500000|2020-10-20 16:15:00|13651|13648|13651|13648|13653|13650|13651|13648|188
1603210800000|2020-10-20 16:20:00|13650|13647|13650|13647|13650|13647|13650|13647|74
1603211100000|2020-10-20 16:25:00|13649|13646|13651|13648|13651|13648|13649|13646|182
1603211400000|2020-10-20 16:30:00|13650|13647|13640|13637|13651|13648|13640|13637|706
1603211700000|2020-10-20 16:35:00|13639|13636|13647|13644|13648|13645|13639|13636|425
1603212000000|2020-10-20 16:40:00|13646|13643|13646|13643|13648|13645|13646|13643|188
1603212300000|2020-10-20 16:45:00|13647|13644|13647|13644|13647|13644|13646|13642|250
1603212600000|2020-10-20 16:50:00|13648|13645|13653|13650|13653|13650|13648|13645|601
1603212900000|2020-10-20 16:55:00|13652|13649|13649|13645|13652|13649|13648|13645|266
1603263600000|2020-10-21 07:00:00|13623|13620|13624|13621|13625|13622|13619|13616|2753
1603263900000|2020-10-21 07:05:00|13623|13620|13614|13611|13623|13620|13612|13609|2176
1603264200000|2020-10-21 07:10:00|13615|13612|13612|13609|13615|13612|13611|13608|1419
1603264500000|2020-10-21 07:15:00|13613|13610|13613|13610|13615|13612|13613|13610|1097
1603264800000|2020-10-21 07:20:00|13614|13611|13616|13612|13618|13615|13614|13611|1529
1603265100000|2020-10-21 07:25:00|13615|13613|13615|13612|13618|13615|13615|13612|710
1603265400000|2020-10-21 07:30:00|13616|13613|13614|13611|13617|13614|13612|13609|926
1603265700000|2020-10-21 07:35:00|13615|13612|13614|13610|13615|13612|13613|13610|1142
1603266000000|2020-10-21 07:40:00|13613|13611|13615|13612|13615|13612|13612|13609|678
1603266300000|2020-10-21 07:45:00|13616|13613|13618|13615|13618|13615|13615|13612|976
1603266600000|2020-10-21 07:50:00|13619|13616|13615|13612|13621|13618|13614|13611|1391
1603266900000|2020-10-21 07:55:00|13616|13613|13607|13604|13616|13613|13607|13604|2547
1603267200000|2020-10-21 08:00:00|13608|13603|13608|13605|13608|13605|13605|13602|2385
1603267500000|2020-10-21 08:05:00|13607|13604|13602|13599|13610|13607|13601|13598|2959
1603267800000|2020-10-21 08:10:00|13603|13600|13607|13604|13607|13604|13602|13599|1544
1603268100000|2020-10-21 08:15:00|13608|13605|13604|13601|13608|13605|13604|13601|2046
1603268400000|2020-10-21 08:20:00|13605|13602|13610|13607|13611|13608|13604|13601|2139
1603268700000|2020-10-21 08:25:00|13611|13606|13609|13606|13611|13608|13608|13605|1113
1603269000000|2020-10-21 08:30:00|13610|13607|13609|13606|13610|13607|13607|13604|1122
1603269300000|2020-10-21 08:35:00|13610|13607|13608|13604|13610|13607|13607|13604|688
1603269600000|2020-10-21 08:40:00|13609|13605|13606|13603|13609|13606|13605|13602|1017
1603269900000|2020-10-21 08:45:00|13607|13604|13606|13603|13607|13604|13605|13602|834
1603270200000|2020-10-21 08:50:00|13605|13602|13605|13602|13607|13604|13605|13602|411
1603270500000|2020-10-21 08:55:00|13606|13603|13608|13605|13608|13605|13605|13602|611
1603270800000|2020-10-21 09:00:00|13609|13606|13610|13607|13610|13607|13606|13603|1217
1603271100000|2020-10-21 09:05:00|13609|13606|13609|13606|13610|13607|13608|13605|1266
1603271400000|2020-10-21 09:10:00|13610|13607|13615|13612|13615|13612|13610|13606|1462
1603271700000|2020-10-21 09:15:00|13614|13611|13612|13609|13615|13611|13612|13609|1189
1603272000000|2020-10-21 09:20:00|13613|13610|13613|13610|13614|13611|13612|13609|803
1603272300000|2020-10-21 09:25:00|13614|13611|13615|13612|13616|13613|13613|13610|842
1603272600000|2020-10-21 09:30:00|13616|13613|13618|13615|13619|13616|13616|13613|1113
1603272900000|2020-10-21 09:35:00|13619|13616|13617|13614|13619|13616|13616|13613|1099
1603273200000|2020-10-21 09:40:00|13616|13613|13617|13614|13617|13614|13614|13611|1384
1603273500000|2020-10-21 09:45:00|13618|13615|13618|13615|13620|13616|13617|13614|1155
1603273800000|2020-10-21 09:50:00|13617|13614|13618|13615|13619|13616|13615|13612|1655
1603274100000|2020-10-21 09:55:00|13617|13614|13614|13611|13617|13614|13614|13611|1780
1603274400000|2020-10-21 10:00:00|13615|13612|13618|13615|13618|13615|13612|13609|1714
1603274700000|2020-10-21 10:05:00|13619|13616|13620|13617|13620|13617|13618|13615|1034
1603275000000|2020-10-21 10:10:00|13621|13618|13621|13618|13621|13618|13620|13617|386
1603275300000|2020-10-21 10:15:00|13620|13617|13624|13621|13625|13622|13620|13617|1678
1603275600000|2020-10-21 10:20:00|13623|13620|13623|13620|13624|13621|13621|13618|484
1603275900000|2020-10-21 10:25:00|13624|13621|13627|13624|13627|13624|13624|13621|928
1603276200000|2020-10-21 10:30:00|13626|13623|13628|13625|13628|13625|13625|13622|1170
1603276500000|2020-10-21 10:35:00|13627|13624|13625|13622|13627|13624|13625|13622|711
1603276800000|2020-10-21 10:40:00|13626|13623|13625|13622|13626|13623|13623|13620|812
1603277100000|2020-10-21 10:45:00|13626|13621|13623|13620|13626|13622|13622|13619|489
1603277400000|2020-10-21 10:50:00|13622|13619|13621|13618|13623|13620|13621|13618|554
1603277700000|2020-10-21 10:55:00|13620|13617|13622|13619|13623|13619|13620|13617|505
1603278000000|2020-10-21 11:00:00|13623|13620|13622|13619|13624|13621|13621|13618|1017
1603278300000|2020-10-21 11:05:00|13623|13620|13624|13621|13624|13621|13621|13618|817
1603278600000|2020-10-21 11:10:00|13623|13620|13622|13619|13625|13622|13621|13618|594
1603278900000|2020-10-21 11:15:00|13623|13620|13623|13619|13625|13622|13622|13619|634
1603279200000|2020-10-21 11:20:00|13624|13620|13622|13619|13625|13622|13621|13618|555
1603279500000|2020-10-21 11:25:00|13621|13618|13623|13620|13624|13621|13621|13618|646
1603279800000|2020-10-21 11:30:00|13622|13619|13621|13618|13623|13620|13620|13617|444
1603280100000|2020-10-21 11:35:00|13620|13617|13617|13614|13621|13618|13617|13614|874
1603280400000|2020-10-21 11:40:00|13618|13615|13616|13613|13618|13615|13615|13612|730
1603280700000|2020-10-21 11:45:00|13615|13612|13613|13610|13616|13613|13613|13610|739
1603281000000|2020-10-21 11:50:00|13612|13609|13611|13608|13612|13609|13611|13608|469
1603281300000|2020-10-21 11:55:00|13610|13607|13610|13607|13611|13608|13609|13606|680
1603281600000|2020-10-21 12:00:00|13609|13606|13607|13604|13610|13607|13607|13604|1014
1603281900000|2020-10-21 12:05:00|13608|13605|13607|13604|13609|13606|13607|13604|913
1603282200000|2020-10-21 12:10:00|13608|13605|13609|13606|13609|13606|13607|13604|1472
1603282500000|2020-10-21 12:15:00|13608|13605|13598|13595|13608|13605|13598|13595|2278
1603282800000|2020-10-21 12:20:00|13597|13594|13600|13597|13600|13597|13594|13591|3461
1603283100000|2020-10-21 12:25:00|13599|13596|13601|13598|13601|13598|13597|13594|1573
1603283400000|2020-10-21 12:30:00|13600|13597|13597|13594|13600|13597|13596|13593|2067
1603283700000|2020-10-21 12:35:00|13598|13595|13598|13595|13601|13598|13597|13594|1181
1603284000000|2020-10-21 12:40:00|13599|13596|13602|13599|13602|13599|13598|13595|884
1603284300000|2020-10-21 12:45:00|13601|13598|13602|13599|13605|13602|13601|13598|1781
1603284600000|2020-10-21 12:50:00|13603|13600|13601|13598|13603|13600|13601|13598|811
1603284900000|2020-10-21 12:55:00|13600|13597|13599|13596|13601|13598|13595|13592|1495
1603285200000|2020-10-21 13:00:00|13600|13597|13600|13597|13603|13600|13600|13597|945
1603285500000|2020-10-21 13:05:00|13599|13596|13597|13594|13601|13598|13596|13593|845
1603285800000|2020-10-21 13:10:00|13596|13593|13596|13593|13598|13595|13596|13593|654
1603286100000|2020-10-21 13:15:00|13597|13594|13597|13594|13598|13595|13595|13592|678
1603286400000|2020-10-21 13:20:00|13598|13595|13596|13593|13598|13595|13595|13592|1529
1603286700000|2020-10-21 13:25:00|13597|13594|13597|13594|13598|13595|13596|13593|698
1603287000000|2020-10-21 13:30:00|13596|13593|13596|13593|13598|13595|13594|13591|2213
1603287300000|2020-10-21 13:35:00|13595|13592|13596|13593|13597|13594|13594|13591|2243
1603287600000|2020-10-21 13:40:00|13597|13594|13596|13593|13598|13595|13595|13592|5612
1603287900000|2020-10-21 13:45:00|13597|13594|13599|13596|13600|13597|13595|13592|2175
1603288200000|2020-10-21 13:50:00|13598|13595|13595|13592|13598|13595|13594|13591|1838
1603288500000|2020-10-21 13:55:00|13596|13593|13586|13583|13596|13593|13583|13580|4923
1603288800000|2020-10-21 14:00:00|13585|13582|13589|13586|13591|13588|13583|13580|3166
1603289100000|2020-10-21 14:05:00|13588|13585|13586|13583|13591|13588|13584|13581|3248
1603289400000|2020-10-21 14:10:00|13585|13582|13587|13584|13590|13587|13585|13582|1598
1603289700000|2020-10-21 14:15:00|13588|13585|13583|13580|13589|13586|13583|13580|1841
1603290000000|2020-10-21 14:20:00|13584|13581|13590|13587|13590|13587|13581|13578|2072
1603290300000|2020-10-21 14:25:00|13591|13588|13590|13586|13594|13591|13590|13586|1904
1603290600000|2020-10-21 14:30:00|13589|13587|13588|13585|13590|13587|13585|13582|2685
1603290900000|2020-10-21 14:35:00|13587|13584|13586|13583|13588|13585|13585|13582|1436
1603291200000|2020-10-21 14:40:00|13587|13584|13588|13584|13588|13585|13585|13582|1724
1603291500000|2020-10-21 14:45:00|13587|13585|13590|13587|13590|13587|13587|13584|1715
1603291800000|2020-10-21 14:50:00|13589|13586|13589|13586|13590|13587|13588|13585|1801
1603292100000|2020-10-21 14:55:00|13588|13585|13586|13583|13589|13586|13584|13581|2036
1603292400000|2020-10-21 15:00:00|13585|13582|13591|13588|13592|13589|13585|13582|2271
1603292700000|2020-10-21 15:05:00|13590|13587|13595|13592|13596|13593|13589|13586|2277
1603293000000|2020-10-21 15:10:00|13594|13591|13595|13592|13599|13596|13594|13591|5730
1603293300000|2020-10-21 15:15:00|13594|13591|13589|13586|13594|13591|13587|13584|4326
1603293600000|2020-10-21 15:20:00|13590|13587|13588|13585|13592|13589|13588|13585|1098
1603293900000|2020-10-21 15:25:00|13589|13586|13586|13583|13589|13586|13585|13581|2303
1603294200000|2020-10-21 15:30:00|13585|13582|13585|13582|13586|13583|13584|13581|768
1603294500000|2020-10-21 15:35:00|13586|13583|13585|13582|13586|13583|13584|13581|803
1603294800000|2020-10-21 15:40:00|13586|13581|13585|13582|13586|13582|13584|13581|539
1603295100000|2020-10-21 15:45:00|13586|13583|13588|13584|13588|13585|13585|13582|565
1603295400000|2020-10-21 15:50:00|13587|13585|13588|13585|13588|13585|13587|13584|313
1603295700000|2020-10-21 15:55:00|13589|13586|13589|13585|13590|13587|13588|13585|792
1603296000000|2020-10-21 16:00:00|13588|13586|13587|13584|13589|13586|13587|13584|1110
1603296300000|2020-10-21 16:05:00|13588|13585|13586|13583|13588|13585|13586|13583|325
1603296600000|2020-10-21 16:10:00|13585|13582|13587|13584|13588|13585|13585|13582|300
1603296900000|2020-10-21 16:15:00|13588|13585|13585|13582|13588|13585|13584|13581|654
1603297200000|2020-10-21 16:20:00|13586|13583|13583|13580|13586|13583|13581|13578|443
1603297500000|2020-10-21 16:25:00|13584|13581|13583|13580|13584|13581|13583|13580|254
1603297800000|2020-10-21 16:30:00|13584|13581|13585|13582|13585|13582|13582|13579|368
1603298100000|2020-10-21 16:35:00|13584|13581|13586|13583|13587|13584|13584|13581|386
1603298400000|2020-10-21 16:40:00|13585|13582|13586|13583|13586|13583|13585|13582|186
1603298700000|2020-10-21 16:45:00|13585|13582|13589|13586|13589|13586|13585|13582|621
1603299000000|2020-10-21 16:50:00|13590|13585|13585|13582|13590|13585|13585|13582|574
1603299300000|2020-10-21 16:55:00|13584|13581|13581|13578|13585|13582|13581|13578|737
1603350000000|2020-10-22 07:00:00|13584|13581|13581|13578|13588|13585|13578|13575|3068
1603350300000|2020-10-22 07:05:00|13580|13577|13579|13576|13585|13582|13578|13575|1360
1603350600000|2020-10-22 07:10:00|13580|13577|13575|13572|13582|13579|13574|13571|1721
1603350900000|2020-10-22 07:15:00|13576|13573|13575|13571|13579|13576|13572|13569|2116
1603351200000|2020-10-22 07:20:00|13574|13572|13570|13567|13575|13572|13570|13567|1266
1603351500000|2020-10-22 07:25:00|13571|13568|13575|13572|13575|13572|13570|13567|1052
1603351800000|2020-10-22 07:30:00|13576|13573|13577|13573|13580|13577|13575|13572|2101
1603352100000|2020-10-22 07:35:00|13576|13574|13575|13572|13577|13574|13574|13571|1269
1603352400000|2020-10-22 07:40:00|13576|13573|13576|13573|13577|13574|13573|13569|963
1603352700000|2020-10-22 07:45:00|13577|13574|13578|13575|13578|13575|13577|13574|1025
1603353000000|2020-10-22 07:50:00|13579|13576|13577|13574|13579|13576|13576|13573|904
1603353300000|2020-10-22 07:55:00|13576|13573|13573|13570|13577|13574|13573|13569|555
1603353600000|2020-10-22 08:00:00|13574|13571|13570|13567|13574|13571|13569|13566|868
1603353900000|2020-10-22 08:05:00|13571|13568|13569|13566|13571|13568|13567|13564|845
1603354200000|2020-10-22 08:10:00|13570|13567|13569|13566|13570|13567|13567|13564|1222
1603354500000|2020-10-22 08:15:00|13568|13565|13568|13565|13569|13566|13565|13562|1986
1603354800000|2020-10-22 08:20:00|13567|13564|13566|13563|13568|13565|13565|13562|579
1603355100000|2020-10-22 08:25:00|13565|13562|13563|13560|13567|13564|13562|13559|2232
1603355400000|2020-10-22 08:30:00|13564|13561|13564|13561|13566|13563|13563|13560|1565
1603355700000|2020-10-22 08:35:00|13563|13560|13565|13562|13566|13563|13563|13560|1800
1603356000000|2020-10-22 08:40:00|13564|13561|13563|13560|13564|13561|13562|13559|1203
1603356300000|2020-10-22 08:45:00|13564|13561|13565|13562|13566|13563|13563|13560|2025
1603356600000|2020-10-22 08:50:00|13566|13563|13561|13558|13566|13563|13561|13558|1799
1603356900000|2020-10-22 08:55:00|13562|13559|13554|13551|13562|13559|13554|13551|5577
1603357200000|2020-10-22 09:00:00|13555|13552|13556|13553|13559|13556|13554|13551|2926
1603357500000|2020-10-22 09:05:00|13557|13554|13558|13555|13559|13556|13557|13554|754
1603357800000|2020-10-22 09:10:00|13557|13554|13560|13557|13561|13557|13556|13553|1375
1603358100000|2020-10-22 09:15:00|13561|13558|13557|13554|13561|13558|13556|13553|1700
1603358400000|2020-10-22 09:20:00|13558|13555|13558|13555|13559|13556|13556|13553|1298
1603358700000|2020-10-22 09:25:00|13557|13554|13560|13557|13560|13557|13556|13553|996
1603359000000|2020-10-22 09:30:00|13559|13556|13557|13554|13559|13556|13555|13552|1328
1603359300000|2020-10-22 09:35:00|13556|13553|13555|13552|13556|13553|13553|13550|1109
1603359600000|2020-10-22 09:40:00|13554|13551|13555|13552|13556|13553|13553|13550|1004
1603359900000|2020-10-22 09:45:00|13556|13553|13560|13557|13560|13557|13555|13552|887
1603360200000|2020-10-22 09:50:00|13559|13556|13559|13556|13559|13556|13558|13555|1146
1603360500000|2020-10-22 09:55:00|13560|13557|13557|13554|13560|13557|13557|13554|813
1603360800000|2020-10-22 10:00:00|13558|13555|13557|13554|13558|13555|13555|13552|818
1603361100000|2020-10-22 10:05:00|13556|13553|13554|13551|13557|13554|13553|13550|901
1603361400000|2020-10-22 10:10:00|13553|13550|13555|13552|13555|13552|13553|13550|889
1603361700000|2020-10-22 10:15:00|13554|13551|13550|13547|13554|13551|13550|13547|2104
1603362000000|2020-10-22 10:20:00|13551|13548|13550|13547|13553|13550|13549|13546|2491
1603362300000|2020-10-22 10:25:00|13551|13548|13550|13547|13551|13548|13546|13543|6756
1603362600000|2020-10-22 10:30:00|13551|13548|13557|13554|13557|13554|13550|13547|4576
1603362900000|2020-10-22 10:35:00|13556|13553|13554|13551|13557|13554|13553|13550|1844
1603363200000|2020-10-22 10:40:00|13553|13550|13555|13552|13555|13552|13553|13550|503
1603363500000|2020-10-22 10:45:00|13554|13551|13554|13551|13554|13551|13552|13549|1319
1603363800000|2020-10-22 10:50:00|13555|13552|13554|13551|13555|13552|13553|13550|664
1603364100000|2020-10-22 10:55:00|13553|13550|13552|13549|13553|13550|13551|13548|522
1603364400000|2020-10-22 11:00:00|13551|13548|13552|13549|13553|13550|13549|13546|1034
1603364700000|2020-10-22 11:05:00|13553|13550|13554|13550|13554|13551|13551|13548|326
1603365000000|2020-10-22 11:10:00|13553|13551|13558|13555|13558|13555|13553|13550|687
1603365300000|2020-10-22 11:15:00|13557|13554|13557|13554|13558|13555|13554|13551|1712
1603365600000|2020-10-22 11:20:00|13556|13553|13556|13553|13557|13554|13555|13552|727
1603365900000|2020-10-22 11:25:00|13557|13554|13557|13554|13559|13556|13556|13553|661
1603366200000|2020-10-22 11:30:00|13558|13555|13559|13556|13559|13556|13557|13554|675
1603366500000|2020-10-22 11:35:00|13558|13555|13558|13555|13560|13557|13558|13555|559
1603366800000|2020-10-22 11:40:00|13557|13554|13556|13553|13557|13554|13555|13552|400
1603367100000|2020-10-22 11:45:00|13557|13554|13560|13556|13560|13557|13557|13554|757
1603367400000|2020-10-22 11:50:00|13559|13557|13560|13557|13560|13557|13558|13555|1064
1603367700000|2020-10-22 11:55:00|13559|13556|13560|13557|13560|13557|13559|13556|662
1603368000000|2020-10-22 12:00:00|13559|13556|13559|13556|13560|13557|13557|13554|1083
1603368300000|2020-10-22 12:05:00|13558|13555|13560|13557|13561|13558|13558|13555|1150
1603368600000|2020-10-22 12:10:00|13559|13556|13560|13557|13561|13558|13558|13555|1832
1603368900000|2020-10-22 12:15:00|13559|13556|13561|13558|13561|13558|13559|13556|863
1603369200000|2020-10-22 12:20:00|13562|13559|13566|13563|13567|13564|13561|13558|2122
1603369500000|2020-10-22 12:25:00|13565|13562|13566|13563|13567|13564|13565|13562|850
1603369800000|2020-10-22 12:30:00|13563|13560|13567|13564|13569|13566|13563|13560|1893
1603370100000|2020-10-22 12:35:00|13568|13565|13566|13563|13568|13565|13566|13563|1035
1603370400000|2020-10-22 12:40:00|13567|13564|13562|13559|13567|13564|13561|13558|843
1603370700000|2020-10-22 12:45:00|13563|13560|13563|13560|13564|13561|13561|13558|1165
1603371000000|2020-10-22 12:50:00|13562|13559|13563|13560|13563|13560|13561|13558|1153
1603371300000|2020-10-22 12:55:00|13562|13559|13560|13557|13564|13561|13559|13556|1942
1603371600000|2020-10-22 13:00:00|13561|13558|13560|13557|13563|13560|13559|13556|1253
1603371900000|2020-10-22 13:05:00|13559|13556|13563|13560|13563|13560|13559|13556|1302
1603372200000|2020-10-22 13:10:00|13562|13559|13559|13556|13562|13559|13558|13555|1502
1603372500000|2020-10-22 13:15:00|13558|13555|13559|13556|13560|13557|13558|13555|1099
1603372800000|2020-10-22 13:20:00|13560|13557|13557|13554|13560|13557|13556|13553|1725
1603373100000|2020-10-22 13:25:00|13556|13553|13556|13553|13557|13554|13555|13552|1471
1603373400000|2020-10-22 13:30:00|13557|13554|13551|13548|13557|13554|13551|13548|1906
1603373700000|2020-10-22 13:35:00|13552|13549|13552|13549|13553|13550|13550|13547|2652
1603374000000|2020-10-22 13:40:00|13551|13548|13551|13548|13553|13550|13550|13547|1876
1603374300000|2020-10-22 13:45:00|13552|13549|13555|13552|13555|13552|13551|13548|1656
1603374600000|2020-10-22 13:50:00|13554|13551|13559|13556|13559|13556|13554|13551|1677
1603374900000|2020-10-22 13:55:00|13558|13555|13554|13551|13558|13555|13553|13550|1504
1603375200000|2020-10-22 14:00:00|13555|13552|13553|13550|13555|13552|13551|13548|543
1603375500000|2020-10-22 14:05:00|13554|13551|13554|13551|13554|13551|13551|13548|1509
1603375800000|2020-10-22 14:10:00|13553|13550|13551|13548|13553|13551|13551|13548|1019
1603376100000|2020-10-22 14:15:00|13552|13549|13551|13548|13553|13550|13550|13547|994
1603376400000|2020-10-22 14:20:00|13552|13549|13554|13551|13555|13552|13552|13549|747
1603376700000|2020-10-22 14:25:00|13553|13550|13556|13553|13556|13553|13553|13550|1245
1603377000000|2020-10-22 14:30:00|13555|13552|13555|13552|13556|13553|13552|13549|1446
1603377300000|2020-10-22 14:35:00|13554|13551|13557|13554|13557|13554|13551|13548|1717
1603377600000|2020-10-22 14:40:00|13558|13555|13557|13554|13558|13555|13556|13553|964
1603377900000|2020-10-22 14:45:00|13556|13553|13556|13553|13557|13554|13555|13552|1144
1603378200000|2020-10-22 14:50:00|13557|13554|13552|13549|13558|13555|13550|13547|2275
1603378500000|2020-10-22 14:55:00|13553|13550|13547|13544|13553|13550|13546|13543|2286
1603378800000|2020-10-22 15:00:00|13546|13543|13544|13541|13548|13545|13543|13540|1997
1603379100000|2020-10-22 15:05:00|13545|13542|13541|13538|13546|13543|13538|13535|3299
1603379400000|2020-10-22 15:10:00|13540|13537|13537|13534|13541|13538|13536|13533|5122
1603379700000|2020-10-22 15:15:00|13538|13535|13541|13538|13544|13541|13536|13533|5415
1603380000000|2020-10-22 15:20:00|13542|13537|13541|13538|13542|13539|13539|13536|1526
1603380300000|2020-10-22 15:25:00|13542|13539|13546|13543|13547|13544|13542|13539|1984
1603380600000|2020-10-22 15:30:00|13545|13542|13542|13539|13546|13542|13542|13539|1103
1603380900000|2020-10-22 15:35:00|13541|13538|13541|13538|13543|13540|13540|13537|1402
1603381200000|2020-10-22 15:40:00|13542|13539|13539|13536|13542|13539|13538|13535|583
1603381500000|2020-10-22 15:45:00|13538|13535|13535|13532|13539|13536|13533|13530|725
1603381800000|2020-10-22 15:50:00|13536|13533|13537|13534|13538|13535|13536|13533|530
1603382100000|2020-10-22 15:55:00|13538|13535|13540|13537|13540|13537|13537|13535|426
1603382400000|2020-10-22 16:00:00|13539|13536|13544|13541|13545|13542|13539|13536|687
1603382700000|2020-10-22 16:05:00|13545|13542|13544|13541|13545|13542|13543|13540|526
1603383000000|2020-10-22 16:10:00|13543|13540|13542|13539|13543|13540|13541|13538|178
1603383300000|2020-10-22 16:15:00|13543|13538|13543|13540|13544|13541|13541|13538|101
1603383600000|2020-10-22 16:20:00|13542|13539|13543|13540|13543|13540|13542|13539|219
1603383900000|2020-10-22 16:25:00|13542|13539|13540|13537|13544|13541|13540|13537|375
1603384200000|2020-10-22 16:30:00|13541|13538|13538|13535|13542|13539|13538|13535|310
1603384500000|2020-10-22 16:35:00|13539|13536|13538|13535|13539|13536|13537|13534|99
1603384800000|2020-10-22 16:40:00|13539|13536|13540|13537|13541|13538|13539|13536|129
1603385100000|2020-10-22 16:45:00|13539|13536|13538|13535|13540|13537|13538|13535|149
1603385400000|2020-10-22 16:50:00|13537|13534|13537|13534|13537|13534|13535|13532|172
1603385700000|2020-10-22 16:55:00|13536|13533|13537|13534|13539|13536|13533|13530|501
1603436400000|2020-10-23 07:00:00|13544|13541|13542|13539|13548|13545|13542|13539|2276
1603436700000|2020-10-23 07:05:00|13541|13538|13543|13540|13544|13541|13539|13536|1192
1603437000000|2020-10-23 07:10:00|13544|13541|13542|13539|13544|13541|13541|13538|1201
1603437300000|2020-10-23 07:15:00|13543|13540|13533|13529|13543|13540|13533|13529|3084
1603437600000|2020-10-23 07:20:00|13532|13530|13534|13531|13535|13532|13531|13528|1361
1603437900000|2020-10-23 07:25:00|13535|13532|13536|13533|13538|13535|13534|13531|1129
1603438200000|2020-10-23 07:30:00|13535|13532|13537|13534|13539|13536|13532|13529|2787
1603438500000|2020-10-23 07:35:00|13536|13533|13535|13532|13538|13535|13534|13531|1591
1603438800000|2020-10-23 07:40:00|13536|13533|13538|13535|13539|13536|13533|13530|1223
1603439100000|2020-10-23 07:45:00|13537|13534|13541|13538|13542|13539|13537|13534|986
1603439400000|2020-10-23 07:50:00|13540|13537|13538|13535|13540|13537|13537|13534|1058
1603439700000|2020-10-23 07:55:00|13539|13534|13538|13535|13539|13535|13535|13532|792
1603440000000|2020-10-23 08:00:00|13537|13534|13534|13531|13540|13537|13534|13531|1198
1603440300000|2020-10-23 08:05:00|13533|13530|13529|13526|13533|13531|13528|13525|1240
1603440600000|2020-10-23 08:10:00|13528|13525|13525|13522|13529|13525|13523|13520|2598
1603440900000|2020-10-23 08:15:00|13526|13523|13523|13519|13526|13523|13522|13519|1386
1603441200000|2020-10-23 08:20:00|13524|13520|13528|13525|13528|13525|13523|13520|943
1603441500000|2020-10-23 08:25:00|13527|13524|13529|13526|13529|13526|13526|13523|603
1603441800000|2020-10-23 08:30:00|13530|13527|13528|13524|13530|13527|13527|13524|1258
1603442100000|2020-10-23 08:35:00|13527|13523|13529|13526|13529|13526|13526|13523|635
1603442400000|2020-10-23 08:40:00|13528|13525|13522|13519|13529|13526|13522|13518|1703
1603442700000|2020-10-23 08:45:00|13523|13520|13523|13520|13525|13522|13521|13518|1218
1603443000000|2020-10-23 08:50:00|13524|13519|13523|13520|13525|13522|13523|13519|1170
1603443300000|2020-10-23 08:55:00|13522|13519|13521|13518|13522|13519|13519|13516|1483
1603443600000|2020-10-23 09:00:00|13522|13519|13527|13524|13527|13524|13521|13518|1821
1603443900000|2020-10-23 09:05:00|13526|13523|13526|13523|13526|13523|13524|13521|1293
1603444200000|2020-10-23 09:10:00|13525|13522|13525|13522|13527|13524|13525|13522|917
1603444500000|2020-10-23 09:15:00|13524|13521|13522|13519|13525|13521|13521|13518|818
1603444800000|2020-10-23 09:20:00|13521|13518|13518|13515|13522|13519|13517|13514|1443
1603445100000|2020-10-23 09:25:00|13517|13514|13519|13516|13519|13516|13516|13512|1557
1603445400000|2020-10-23 09:30:00|13518|13515|13521|13518|13521|13518|13515|13512|1931
1603445700000|2020-10-23 09:35:00|13522|13519|13526|13523|13527|13524|13522|13519|2409
1603446000000|2020-10-23 09:40:00|13527|13524|13527|13524|13527|13524|13525|13522|1439
1603446300000|2020-10-23 09:45:00|13526|13523|13527|13524|13531|13528|13526|13523|1537
1603446600000|2020-10-23 09:50:00|13526|13523|13526|13523|13527|13524|13525|13522|813
1603446900000|2020-10-23 09:55:00|13525|13522|13523|13520|13526|13523|13523|13520|1239
1603447200000|2020-10-23 10:00:00|13524|13521|13520|13517|13524|13521|13520|13517|1374
1603447500000|2020-10-23 10:05:00|13519|13516|13520|13517|13522|13519|13519|13516|1379
1603447800000|2020-10-23 10:10:00|13519|13516|13519|13516|13520|13517|13518|13515|869
1603448100000|2020-10-23 10:15:00|13520|13517|13520|13517|13522|13519|13519|13516|1063
1603448400000|2020-10-23 10:20:00|13519|13516|13520|13517|13520|13517|13517|13514|634
1603448700000|2020-10-23 10:25:00|13519|13516|13520|13517|13521|13518|13518|13515|1311
1603449000000|2020-10-23 10:30:00|13519|13516|13519|13516|13520|13517|13517|13514|705
1603449300000|2020-10-23 10:35:00|13520|13517|13519|13516|13521|13518|13518|13515|1666
1603449600000|2020-10-23 10:40:00|13520|13517|13519|13516|13521|13518|13517|13514|1070
1603449900000|2020-10-23 10:45:00|13520|13517|13523|13520|13523|13520|13519|13516|1010
1603450200000|2020-10-23 10:50:00|13522|13519|13520|13517|13523|13520|13520|13517|866
1603450500000|2020-10-23 10:55:00|13521|13518|13522|13519|13523|13520|13520|13517|681
1603450800000|2020-10-23 11:00:00|13523|13520|13525|13522|13525|13522|13523|13520|607
1603451100000|2020-10-23 11:05:00|13524|13521|13521|13518|13524|13521|13521|13518|1016
1603451400000|2020-10-23 11:10:00|13522|13517|13523|13520|13523|13520|13521|13517|1003
1603451700000|2020-10-23 11:15:00|13524|13521|13522|13519|13525|13522|13522|13519|930
1603452000000|2020-10-23 11:20:00|13523|13520|13522|13519|13523|13520|13521|13518|324
1603452300000|2020-10-23 11:25:00|13523|13520|13521|13518|13523|13520|13521|13518|349
1603452600000|2020-10-23 11:30:00|13520|13517|13519|13516|13521|13518|13517|13514|708
1603452900000|2020-10-23 11:35:00|13520|13517|13517|13514|13520|13517|13516|13513|493
1603453200000|2020-10-23 11:40:00|13518|13515|13515|13512|13518|13515|13514|13511|1054
1603453500000|2020-10-23 11:45:00|13516|13513|13516|13513|13516|13513|13514|13511|777
1603453800000|2020-10-23 11:50:00|13515|13512|13515|13512|13515|13512|13514|13511|331
1603454100000|2020-10-23 11:55:00|13514|13511|13512|13509|13515|13512|13512|13509|830
1603454400000|2020-10-23 12:00:00|13513|13510|13515|13512|13517|13513|13513|13510|1093
1603454700000|2020-10-23 12:05:00|13514|13511|13511|13508|13514|13511|13510|13507|399
1603455000000|2020-10-23 12:10:00|13512|13509|13513|13510|13514|13511|13511|13508|919
1603455300000|2020-10-23 12:15:00|13514|13511|13514|13511|13515|13512|13512|13509|852
1603455600000|2020-10-23 12:20:00|13513|13510|13513|13510|13515|13512|13513|13510|590
1603455900000|2020-10-23 12:25:00|13512|13509|13510|13507|13512|13509|13505|13502|4440
1603456200000|2020-10-23 12:30:00|13509|13506|13510|13507|13510|13507|13507|13504|1540
1603456500000|2020-10-23 12:35:00|13509|13506|13506|13503|13509|13506|13506|13503|1558
1603456800000|2020-10-23 12:40:00|13505|13502|13509|13506|13509|13506|13505|13502|1647
1603457100000|2020-10-23 12:45:00|13510|13507|13515|13512|13516|13512|13510|13507|1447
1603457400000|2020-10-23 12:50:00|13516|13513|13516|13512|13517|13514|13515|13512|1180
1603457700000|2020-10-23 12:55:00|13515|13513|13517|13514|13517|13514|13515|13512|370
1603458000000|2020-10-23 13:00:00|13518|13515|13514|13511|13518|13515|13514|13511|1131
1603458300000|2020-10-23 13:05:00|13515|13512|13517|13514|13518|13515|13514|13511|656
1603458600000|2020-10-23 13:10:00|13516|13513|13517|13514|13517|13514|13516|13513|342
1603458900000|2020-10-23 13:15:00|13518|13515|13518|13515|13519|13516|13516|13513|976
1603459200000|2020-10-23 13:20:00|13517|13514|13520|13516|13520|13517|13517|13514|1187
1603459500000|2020-10-23 13:25:00|13519|13517|13516|13513|13520|13517|13515|13512|1133
1603459800000|2020-10-23 13:30:00|13517|13514|13520|13517|13520|13517|13516|13513|1270
1603460100000|2020-10-23 13:35:00|13519|13516|13522|13519|13523|13520|13519|13516|1358
1603460400000|2020-10-23 13:40:00|13523|13520|13526|13523|13527|13524|13522|13519|1836
1603460700000|2020-10-23 13:45:00|13525|13522|13526|13523|13528|13525|13523|13520|1471
1603461000000|2020-10-23 13:50:00|13527|13524|13522|13519|13527|13524|13522|13519|2120
1603461300000|2020-10-23 13:55:00|13523|13520|13524|13521|13525|13522|13522|13519|3037
1603461600000|2020-10-23 14:00:00|13523|13520|13524|13521|13525|13522|13522|13519|1798
1603461900000|2020-10-23 14:05:00|13523|13520|13526|13523|13527|13524|13523|13520|2273
1603462200000|2020-10-23 14:10:00|13527|13524|13529|13526|13529|13526|13527|13524|1266
1603462500000|2020-10-23 14:15:00|13530|13527|13534|13531|13535|13532|13530|13527|1343
1603462800000|2020-10-23 14:20:00|13533|13530|13535|13532|13536|13533|13532|13529|1057
1603463100000|2020-10-23 14:25:00|13534|13531|13536|13533|13536|13533|13534|13531|1673
1603463400000|2020-10-23 14:30:00|13537|13534|13538|13535|13538|13535|13536|13533|1239
1603463700000|2020-10-23 14:35:00|13537|13534|13539|13536|13540|13537|13536|13533|977
1603464000000|2020-10-23 14:40:00|13538|13535|13539|13536|13540|13537|13537|13534|546
1603464300000|2020-10-23 14:45:00|13538|13535|13538|13535|13539|13536|13536|13533|1448
1603464600000|2020-10-23 14:50:00|13537|13534|13537|13534|13539|13536|13536|13533|1416
1603464900000|2020-10-23 14:55:00|13538|13535|13539|13536|13540|13537|13538|13535|1068
1603465200000|2020-10-23 15:00:00|13538|13535|13540|13537|13541|13538|13538|13535|829
1603465500000|2020-10-23 15:05:00|13539|13536|13540|13537|13542|13539|13539|13536|1278
1603465800000|2020-10-23 15:10:00|13541|13538|13537|13534|13542|13539|13537|13534|2156
1603466100000|2020-10-23 15:15:00|13536|13533|13536|13533|13538|13535|13535|13532|2203
1603466400000|2020-10-23 15:20:00|13537|13534|13540|13537|13542|13539|13537|13534|1588
1603466700000|2020-10-23 15:25:00|13541|13538|13541|13538|13542|13539|13539|13536|917
1603467000000|2020-10-23 15:30:00|13542|13539|13542|13539|13543|13540|13542|13538|606
1603467300000|2020-10-23 15:35:00|13543|13540|13539|13536|13543|13540|13538|13535|799
1603467600000|2020-10-23 15:40:00|13538|13535|13542|13539|13542|13539|13538|13535|244
1603467900000|2020-10-23 15:45:00|13541|13538|13542|13539|13545|13542|13541|13538|653
1603468200000|2020-10-23 15:50:00|13543|13540|13541|13538|13543|13540|13541|13538|306
1603468500000|2020-10-23 15:55:00|13542|13539|13544|13541|13544|13541|13542|13538|294
1603468800000|2020-10-23 16:00:00|13545|13542|13544|13541|13545|13542|13543|13540|421
1603469100000|2020-10-23 16:05:00|13545|13542|13545|13542|13546|13543|13545|13542|160
1603469400000|2020-10-23 16:10:00|13546|13543|13546|13543|13546|13543|13546|13543|63
1603469700000|2020-10-23 16:15:00|13547|13544|13549|13546|13550|13547|13546|13543|344
1603470000000|2020-10-23 16:20:00|13550|13547|13549|13546|13551|13548|13549|13546|303
1603470300000|2020-10-23 16:25:00|13550|13547|13548|13545|13550|13547|13547|13544|168
1603470600000|2020-10-23 16:30:00|13549|13546|13549|13546|13550|13547|13548|13545|458
1603470900000|2020-10-23 16:35:00|13550|13545|13550|13547|13551|13548|13548|13545|237
1603471200000|2020-10-23 16:40:00|13551|13548|13551|13548|13552|13549|13550|13547|141
1603471500000|2020-10-23 16:45:00|13550|13547|13551|13548|13551|13548|13550|13547|87
1603471800000|2020-10-23 16:50:00|13552|13549|13553|13550|13554|13551|13551|13548|220
1603472100000|2020-10-23 16:55:00|13552|13549|13555|13552|13555|13552|13552|13549|341
1603699200000|2020-10-26 08:00:00|13567|13564|13567|13564|13571|13568|13564|13561|3107
1603699500000|2020-10-26 08:05:00|13568|13565|13575|13572|13576|13573|13568|13565|2349
1603699800000|2020-10-26 08:10:00|13576|13573|13577|13574|13580|13576|13575|13572|2009
1603700100000|2020-10-26 08:15:00|13578|13575|13575|13572|13581|13578|13575|13572|1231
1603700400000|2020-10-26 08:20:00|13576|13573|13570|13567|13576|13573|13570|13567|1321
1603700700000|2020-10-26 08:25:00|13569|13566|13567|13564|13570|13567|13566|13563|1463
1603701000000|2020-10-26 08:30:00|13566|13563|13567|13564|13568|13565|13565|13562|802
1603701300000|2020-10-26 08:35:00|13566|13563|13564|13561|13568|13565|13563|13560|768
1603701600000|2020-10-26 08:40:00|13563|13560|13562|13559|13564|13561|13561|13558|1496
1603701900000|2020-10-26 08:45:00|13563|13560|13561|13558|13563|13560|13560|13557|1087
1603702200000|2020-10-26 08:50:00|13560|13557|13561|13558|13563|13560|13560|13557|766
1603702500000|2020-10-26 08:55:00|13560|13557|13562|13559|13562|13559|13559|13556|457
1603702800000|2020-10-26 09:00:00|13563|13560|13564|13561|13565|13562|13562|13559|979
1603703100000|2020-10-26 09:05:00|13565|13562|13565|13562|13566|13563|13564|13561|744
1603703400000|2020-10-26 09:10:00|13566|13563|13565|13562|13567|13564|13565|13562|556
1603703700000|2020-10-26 09:15:00|13564|13561|13564|13561|13566|13563|13564|13561|664
1603704000000|2020-10-26 09:20:00|13565|13562|13561|13558|13565|13562|13560|13557|1119
1603704300000|2020-10-26 09:25:00|13560|13557|13559|13556|13562|13559|13559|13556|1048
1603704600000|2020-10-26 09:30:00|13558|13555|13561|13558|13561|13558|13558|13555|612
1603704900000|2020-10-26 09:35:00|13562|13559|13564|13561|13565|13562|13560|13557|1021
1603705200000|2020-10-26 09:40:00|13565|13562|13564|13561|13565|13562|13562|13559|438
1603705500000|2020-10-26 09:45:00|13563|13560|13565|13562|13565|13562|13563|13560|1039
1603705800000|2020-10-26 09:50:00|13566|13561|13563|13560|13566|13562|13563|13559|582
1603706100000|2020-10-26 09:55:00|13562|13559|13562|13559|13563|13560|13560|13557|482
1603706400000|2020-10-26 10:00:00|13561|13558|13561|13558|13562|13559|13561|13558|425
1603706700000|2020-10-26 10:05:00|13560|13557|13557|13554|13560|13557|13557|13554|863
1603707000000|2020-10-26 10:10:00|13556|13553|13553|13550|13556|13553|13553|13550|1109
1603707300000|2020-10-26 10:15:00|13554|13549|13554|13551|13554|13551|13552|13549|1082
1603707600000|2020-10-26 10:20:00|13553|13550|13554|13551|13554|13551|13553|13550|423
1603707900000|2020-10-26 10:25:00|13553|13550|13554|13551|13554|13551|13553|13550|276
1603708200000|2020-10-26 10:30:00|13555|13552|13554|13551|13556|13553|13554|13551|849
1603708500000|2020-10-26 10:35:00|13553|13550|13550|13547|13553|13550|13549|13546|617
1603708800000|2020-10-26 10:40:00|13551|13548|13553|13550|13553|13550|13551|13548|674
1603709100000|2020-10-26 10:45:00|13554|13549|13550|13547|13554|13550|13549|13546|789
1603709400000|2020-10-26 10:50:00|13551|13548|13548|13545|13551|13548|13546|13543|981
1603709700000|2020-10-26 10:55:00|13547|13544|13546|13543|13550|13547|13546|13543|1271
1603710000000|2020-10-26 11:00:00|13547|13544|13545|13542|13547|13544|13545|13542|541
1603710300000|2020-10-26 11:05:00|13546|13543|13545|13542|13549|13546|13544|13541|909
1603710600000|2020-10-26 11:10:00|13544|13541|13545|13542|13546|13543|13543|13540|871
1603710900000|2020-10-26 11:15:00|13546|13543|13545|13542|13547|13543|13544|13541|1022
1603711200000|2020-10-26 11:20:00|13544|13541|13546|13543|13546|13543|13544|13541|506
1603711500000|2020-10-26 11:25:00|13547|13544|13546|13543|13548|13545|13546|13543|801
1603711800000|2020-10-26 11:30:00|13547|13544|13546|13543|13547|13544|13544|13541|1360
1603712100000|2020-10-26 11:35:00|13545|13542|13544|13541|13545|13542|13543|13540|772
1603712400000|2020-10-26 11:40:00|13543|13540|13546|13543|13546|13543|13542|13539|548
1603712700000|2020-10-26 11:45:00|13547|13544|13547|13544|13549|13546|13546|13543|1450
1603713000000|2020-10-26 11:50:00|13546|13543|13549|13546|13550|13547|13546|13543|340
1603713300000|2020-10-26 11:55:00|13550|13547|13549|13546|13551|13548|13548|13545|485
1603713600000|2020-10-26 12:00:00|13548|13545|13549|13546|13549|13546|13547|13544|1043
1603713900000|2020-10-26 12:05:00|13548|13545|13550|13547|13550|13547|13548|13545|528
1603714200000|2020-10-26 12:10:00|13549|13546|13550|13547|13552|13549|13549|13546|847
1603714500000|2020-10-26 12:15:00|13551|13548|13548|13545|13551|13548|13548|13545|826
1603714800000|2020-10-26 12:20:00|13549|13546|13555|13552|13555|13552|13548|13545|1111
1603715100000|2020-10-26 12:25:00|13556|13553|13556|13553|13558|13555|13555|13552|1341
1603715400000|2020-10-26 12:30:00|13555|13552|13555|13552|13557|13554|13555|13552|454
1603715700000|2020-10-26 12:35:00|13554|13551|13556|13553|13557|13554|13554|13551|694
1603716000000|2020-10-26 12:40:00|13555|13552|13555|13551|13558|13555|13554|13551|1864
1603716300000|2020-10-26 12:45:00|13554|13552|13551|13548|13555|13552|13550|13547|1379
1603716600000|2020-10-26 12:50:00|13552|13549|13555|13552|13555|13552|13551|13548|771
1603716900000|2020-10-26 12:55:00|13556|13553|13552|13549|13556|13553|13552|13549|771
1603717200000|2020-10-26 13:00:00|13553|13550|13551|13548|13555|13552|13550|13547|583
1603717500000|2020-10-26 13:05:00|13550|13547|13550|13547|13551|13548|13548|13545|797
1603717800000|2020-10-26 13:10:00|13549|13546|13547|13544|13550|13547|13546|13543|647
1603718100000|2020-10-26 13:15:00|13546|13543|13545|13542|13547|13544|13545|13542|867
1603718400000|2020-10-26 13:20:00|13544|13541|13546|13543|13548|13545|13544|13541|981
1603718700000|2020-10-26 13:25:00|13547|13544|13546|13543|13548|13545|13544|13541|659
1603719000000|2020-10-26 13:30:00|13547|13544|13542|13539|13547|13544|13540|13537|1477
1603719300000|2020-10-26 13:35:00|13543|13540|13546|13543|13548|13545|13542|13539|629
1603719600000|2020-10-26 13:40:00|13545|13542|13550|13547|13550|13547|13545|13542|619
1603719900000|2020-10-26 13:45:00|13549|13546|13549|13546|13551|13548|13549|13546|522
1603720200000|2020-10-26 13:50:00|13548|13545|13548|13545|13550|13547|13546|13543|1260
1603720500000|2020-10-26 13:55:00|13549|13546|13549|13546|13550|13547|13548|13545|536
1603720800000|2020-10-26 14:00:00|13550|13547|13546|13543|13551|13548|13545|13542|1699
1603721100000|2020-10-26 14:05:00|13545|13542|13545|13542|13546|13543|13544|13541|1205
1603721400000|2020-10-26 14:10:00|13544|13541|13544|13541|13545|13542|13543|13540|730
1603721700000|2020-10-26 14:15:00|13545|13542|13541|13538|13545|13542|13541|13538|896
1603722000000|2020-10-26 14:20:00|13540|13537|13539|13536|13541|13538|13537|13534|2519
1603722300000|2020-10-26 14:25:00|13540|13537|13540|13537|13541|13538|13537|13534|1202
1603722600000|2020-10-26 14:30:00|13541|13538|13546|13543|13548|13545|13541|13538|1702
1603722900000|2020-10-26 14:35:00|13547|13544|13550|13547|13550|13547|13546|13543|1696
1603723200000|2020-10-26 14:40:00|13549|13546|13546|13543|13550|13547|13545|13542|1011
1603723500000|2020-10-26 14:45:00|13545|13542|13547|13544|13548|13545|13544|13541|1119
1603723800000|2020-10-26 14:50:00|13548|13545|13550|13547|13551|13548|13548|13545|1592
1603724100000|2020-10-26 14:55:00|13549|13546|13547|13544|13551|13548|13547|13544|1214
1603724400000|2020-10-26 15:00:00|13546|13543|13547|13544|13548|13545|13545|13542|570
1603724700000|2020-10-26 15:05:00|13549|13546|13551|13548|13551|13548|13548|13545|1476
1603725000000|2020-10-26 15:10:00|13550|13547|13551|13548|13551|13548|13549|13546|958
1603725300000|2020-10-26 15:15:00|13550|13547|13556|13553|13557|13554|13550|13547|3207
1603725600000|2020-10-26 15:20:00|13555|13552|13553|13550|13556|13553|13553|13550|915
1603725900000|2020-10-26 15:25:00|13554|13551|13555|13552|13556|13553|13553|13550|1242
1603726200000|2020-10-26 15:30:00|13556|13553|13555|13552|13557|13554|13554|13551|788
1603726500000|2020-10-26 15:35:00|13556|13553|13557|13554|13557|13554|13553|13550|955
1603726800000|2020-10-26 15:40:00|13556|13553|13556|13553|13559|13556|13556|13553|1189
1603727100000|2020-10-26 15:45:00|13555|13552|13556|13553|13557|13554|13555|13552|1044
1603727400000|2020-10-26 15:50:00|13555|13552|13553|13550|13556|13553|13552|13549|1313
1603727700000|2020-10-26 15:55:00|13552|13549|13555|13552|13555|13552|13552|13549|1314
1603728000000|2020-10-26 16:00:00|13554|13551|13549|13546|13555|13552|13549|13546|1384
1603728300000|2020-10-26 16:05:00|13548|13545|13546|13543|13549|13546|13546|13543|1869
1603728600000|2020-10-26 16:10:00|13545|13542|13544|13541|13547|13544|13541|13538|4141
1603728900000|2020-10-26 16:15:00|13543|13540|13543|13540|13544|13541|13540|13537|4133
1603729200000|2020-10-26 16:20:00|13544|13541|13541|13538|13545|13542|13539|13536|1402
1603729500000|2020-10-26 16:25:00|13542|13539|13542|13539|13543|13539|13540|13537|780
1603729800000|2020-10-26 16:30:00|13543|13540|13547|13544|13547|13544|13542|13539|880
1603730100000|2020-10-26 16:35:00|13546|13543|13547|13543|13547|13544|13546|13543|263
1603730400000|2020-10-26 16:40:00|13546|13544|13547|13544|13547|13544|13546|13543|190
1603730700000|2020-10-26 16:45:00|13548|13545|13547|13544|13548|13545|13547|13544|203
1603731000000|2020-10-26 16:50:00|13548|13545|13549|13546|13550|13547|13547|13544|600
1603731300000|2020-10-26 16:55:00|13550|13547|13549|13546|13550|13547|13549|13546|368
1603731600000|2020-10-26 17:00:00|13548|13545|13547|13544|13549|13546|13546|13543|408
1603731900000|2020-10-26 17:05:00|13548|13545|13547|13544|13548|13545|13547|13544|244
1603732200000|2020-10-26 17:10:00|13546|13543|13548|13545|13548|13545|13546|13543|82
1603732500000|2020-10-26 17:15:00|13547|13544|13548|13545|13548|13545|13547|13544|255
1603732800000|2020-10-26 17:20:00|13549|13546|13549|13546|13549|13546|13549|13546|135
1603733100000|2020-10-26 17:25:00|13550|13547|13548|13545|13550|13547|13548|13545|379
1603733400000|2020-10-26 17:30:00|13549|13546|13553|13550|13553|13550|13549|13546|259
1603733700000|2020-10-26 17:35:00|13552|13549|13551|13548|13553|13550|13551|13548|341
1603734000000|2020-10-26 17:40:00|13550|13547|13553|13550|13553|13550|13550|13547|172
1603734300000|2020-10-26 17:45:00|13552|13549|13552|13549|13552|13549|13551|13548|410
1603734600000|2020-10-26 17:50:00|13551|13548|13552|13549|13552|13549|13551|13548|168
1603734900000|2020-10-26 17:55:00|13551|13548|13552|13549|13556|13553|13551|13548|297
1603785600000|2020-10-27 08:00:00|13541|13538|13542|13539|13543|13540|13536|13533|1968
1603785900000|2020-10-27 08:05:00|13543|13540|13549|13546|13550|13547|13541|13538|1751
1603786200000|2020-10-27 08:10:00|13550|13547|13552|13549|13553|13550|13549|13546|1059
1603786500000|2020-10-27 08:15:00|13551|13548|13549|13546|13552|13549|13546|13543|915
1603786800000|2020-10-27 08:20:00|13550|13547|13547|13544|13552|13549|13547|13544|1552
1603787100000|2020-10-27 08:25:00|13546|13543|13549|13546|13550|13547|13545|13542|1487
1603787400000|2020-10-27 08:30:00|13550|13547|13547|13544|13552|13549|13545|13542|2323
1603787700000|2020-10-27 08:35:00|13548|13545|13548|13545|13549|13546|13547|13544|607
1603788000000|2020-10-27 08:40:00|13547|13544|13545|13542|13547|13544|13545|13542|631
1603788300000|2020-10-27 08:45:00|13544|13541|13542|13539|13545|13542|13542|13539|635
1603788600000|2020-10-27 08:50:00|13543|13540|13541|13538|13544|13541|13539|13536|1322
1603788900000|2020-10-27 08:55:00|13542|13539|13544|13541|13545|13542|13542|13539|474
1603789200000|2020-10-27 09:00:00|13545|13542|13546|13543|13548|13545|13545|13542|1086
1603789500000|2020-10-27 09:05:00|13547|13544|13548|13545|13548|13545|13546|13543|860
1603789800000|2020-10-27 09:10:00|13547|13544|13545|13542|13547|13544|13545|13542|503
1603790100000|2020-10-27 09:15:00|13546|13543|13549|13546|13549|13546|13546|13543|1058
1603790400000|2020-10-27 09:20:00|13550|13547|13550|13547|13550|13547|13549|13546|564
1603790700000|2020-10-27 09:25:00|13551|13548|13550|13547|13551|13548|13549|13546|1114
1603791000000|2020-10-27 09:30:00|13551|13548|13550|13547|13551|13548|13550|13547|941
1603791300000|2020-10-27 09:35:00|13551|13548|13549|13546|13551|13548|13548|13545|589
1603791600000|2020-10-27 09:40:00|13550|13547|13550|13547|13550|13547|13549|13546|770
1603791900000|2020-10-27 09:45:00|||||||||738
1603792200000|2020-10-27 09:50:00|13549|13546|13549|13546|13550|13547|13548|13545|1540
1603792500000|2020-10-27 09:55:00|13550|13547|13549|13546|13550|13547|13549|13546|2227
1603792800000|2020-10-27 10:00:00|13548|13545|13546|13543|13548|13545|13546|13543|1549
1603793100000|2020-10-27 10:05:00|13547|13544|13546|13543|13547|13544|13546|13543|716
1603793400000|2020-10-27 10:10:00|13545|13542|13546|13543|13547|13544|13544|13541|1172
1603793700000|2020-10-27 10:15:00|13547|13544|13547|13544|13547|13544|13545|13542|1494
1603794000000|2020-10-27 10:20:00|13548|13545|13546|13543|13548|13545|13546|13543|1354
1603794300000|2020-10-27 10:25:00|13547|13544|13546|13543|13547|13544|13546|13543|443
1603794600000|2020-10-27 10:30:00|13547|13544|13545|13542|13547|13544|13545|13542|1682
1603794900000|2020-10-27 10:35:00|13546|13543|13547|13544|13547|13544|13546|13543|1520
1603795200000|2020-10-27 10:40:00|13546|13543|13544|13541|13546|13543|13544|13541|767
1603795500000|2020-10-27 10:45:00|13545|13542|13544|13541|13545|13542|13543|13540|1021
1603795800000|2020-10-27 10:50:00|13545|13542|13542|13539|13545|13542|13541|13538|966
1603796100000|2020-10-27 10:55:00|13541|13538|13541|13538|13542|13539|13538|13535|2505
1603796400000|2020-10-27 11:00:00|13542|13539|13540|13537|13542|13539|13540|13537|987
1603796700000|2020-10-27 11:05:00|13541|13538|13543|13540|13543|13540|13540|13537|1614
1603797000000|2020-10-27 11:10:00|13542|13539|13541|13538|13543|13540|13541|13538|1270
1603797300000|2020-10-27 11:15:00|13542|13539|13541|13538|13542|13539|13541|13538|1463
1603797600000|2020-10-27 11:20:00|13542|13539|13544|13541|13544|13541|13541|13538|3582
1603797900000|2020-10-27 11:25:00|13545|13542|13547|13544|13547|13544|13545|13542|7242
1603798200000|2020-10-27 11:30:00|13548|13545|13550|13547|13550|13547|13545|13542|4461
1603798500000|2020-10-27 11:35:00|13551|13548|13552|13549|13554|13551|13551|13548|2654
1603798800000|2020-10-27 11:40:00|13551|13548|13550|13547|13552|13549|13549|13546|1871
1603799100000|2020-10-27 11:45:00|13549|13546|13548|13545|13550|13547|13547|13544|1303
1603799400000|2020-10-27 11:50:00|13547|13544|13548|13545|13548|13545|13547|13544|620
1603799700000|2020-10-27 11:55:00|13547|13544|13550|13547|13550|13547|13547|13544|903
1603800000000|2020-10-27 12:00:00|13551|13548|13552|13549|13554|13551|13551|13548|1495
1603800300000|2020-10-27 12:05:00|13553|13550|13551|13548|13553|13550|13550|13547|707
1603800600000|2020-10-27 12:10:00|13552|13549|13552|13549|13552|13549|13552|13549|364
1603800900000|2020-10-27 12:15:00|13551|13548|13551|13548|13551|13548|13551|13548|297
1603801200000|2020-10-27 12:20:00|13550|13547|13554|13551|13555|13552|13550|13547|1283
1603801500000|2020-10-27 12:25:00|13555|13552|13556|13553|13558|13555|13555|13552|888
1603801800000|2020-10-27 12:30:00|13557|13554|13558|13555|13558|13555|13555|13552|753
1603802100000|2020-10-27 12:35:00|13557|13554|13558|13555|13558|13555|13555|13552|558
1603802400000|2020-10-27 12:40:00|13559|13556|13561|13558|13563|13560|13559|13556|1367
1603802700000|2020-10-27 12:45:00|13560|13557|13561|13558|13561|13558|13559|13556|709
1603803000000|2020-10-27 12:50:00|13560|13557|13564|13561|13565|13562|13560|13557|768
1603803300000|2020-10-27 12:55:00|13563|13560|13561|13558|13564|13561|13561|13558|933
1603803600000|2020-10-27 13:00:00|13560|13557|13563|13560|13564|13561|13560|13557|1157
1603803900000|2020-10-27 13:05:00|13564|13561|13561|13558|13565|13562|13561|13558|1020
1603804200000|2020-10-27 13:10:00|13562|13559|13562|13559|13563|13560|13560|13557|828
1603804500000|2020-10-27 13:15:00|13561|13558|13564|13561|13565|13562|13561|13558|373
1603804800000|2020-10-27 13:20:00|13565|13562|13562|13559|13565|13562|13561|13558|941
1603805100000|2020-10-27 13:25:00|13563|13560|13565|13562|13565|13562|13562|13559|639
1603805400000|2020-10-27 13:30:00|13566|13563|13568|13565|13569|13566|13565|13562|957
1603805700000|2020-10-27 13:35:00|13567|13564|13568|13565|13568|13565|13564|13561|1162
1603806000000|2020-10-27 13:40:00|13567|13564|13567|13564|13568|13565|13565|13562|1280
1603806300000|2020-10-27 13:45:00|13566|13563|13571|13567|13571|13568|13566|13563|1741
1603806600000|2020-10-27 13:50:00|13570|13568|13565|13562|13571|13568|13565|13562|1855
1603806900000|2020-10-27 13:55:00|13566|13563|13565|13562|13568|13565|13564|13561|1001
1603807200000|2020-10-27 14:00:00|13564|13561|13569|13566|13570|13567|13563|13560|1259
1603807500000|2020-10-27 14:05:00|13570|13567|13566|13563|13571|13568|13566|13563|797
1603807800000|2020-10-27 14:10:00|13567|13564|13569|13566|13569|13566|13566|13563|1302
1603808100000|2020-10-27 14:15:00|13568|13565|13572|13569|13572|13569|13568|13565|1125
1603808400000|2020-10-27 14:20:00|13573|13570|13576|13573|13577|13573|13572|13569|1983
1603808700000|2020-10-27 14:25:00|13575|13572|13576|13573|13577|13574|13575|13572|2170
1603809000000|2020-10-27 14:30:00|13577|13574|13573|13569|13578|13575|13572|13569|1932
1603809300000|2020-10-27 14:35:00|13572|13568|13571|13568|13573|13570|13569|13566|1742
1603809600000|2020-10-27 14:40:00|13570|13567|13574|13571|13577|13574|13570|13567|8193
1603809900000|2020-10-27 14:45:00|13575|13572|13588|13585|13592|13589|13575|13572|5467
1603810200000|2020-10-27 14:50:00|13587|13584|13588|13585|13590|13587|13586|13583|1834
1603810500000|2020-10-27 14:55:00|13587|13584|13589|13586|13591|13588|13587|13584|1619
1603810800000|2020-10-27 15:00:00|13588|13585|13588|13585|13588|13585|13586|13583|985
1603811100000|2020-10-27 15:05:00|13587|13584|13588|13585|13588|13585|13587|13584|791
1603811400000|2020-10-27 15:10:00|13589|13586|13585|13582|13589|13586|13585|13582|1453
1603811700000|2020-10-27 15:15:00|13586|13583|13583|13580|13586|13583|13583|13580|923
1603812000000|2020-10-27 15:20:00|13584|13581|13583|13580|13585|13582|13583|13580|1306
1603812300000|2020-10-27 15:25:00|13584|13581|13589|13586|13589|13586|13584|13581|1496
1603812600000|2020-10-27 15:30:00|13590|13587|13590|13587|13591|13588|13585|13582|1638
1603812900000|2020-10-27 15:35:00|13589|13586|13587|13584|13590|13587|13587|13584|1347
1603813200000|2020-10-27 15:40:00|13588|13585|13587|13584|13589|13586|13586|13583|1222
1603813500000|2020-10-27 15:45:00|13586|13583|13589|13586|13589|13586|13586|13583|811
1603813800000|2020-10-27 15:50:00|13588|13585|13588|13585|13589|13586|13587|13584|1156
1603814100000|2020-10-27 15:55:00|13587|13584|13588|13585|13589|13586|13586|13583|989
1603814400000|2020-10-27 16:00:00|13589|13586|13590|13587|13591|13588|13589|13586|968
1603814700000|2020-10-27 16:05:00|13589|13586|13591|13588|13591|13588|13588|13585|1285
1603815000000|2020-10-27 16:10:00|13590|13587|13595|13592|13597|13594|13588|13585|5640
1603815300000|2020-10-27 16:15:00|13594|13591|13595|13592|13598|13595|13594|13591|4017
1603815600000|2020-10-27 16:20:00|13594|13591|13595|13592|13596|13593|13592|13589|1268
1603815900000|2020-10-27 16:25:00|13596|13593|13592|13589|13596|13593|13591|13588|1114
1603816200000|2020-10-27 16:30:00|13593|13590|13598|13595|13598|13595|13593|13590|1655
1603816500000|2020-10-27 16:35:00|13599|13596|13599|13596|13599|13596|13597|13594|673
1603816800000|2020-10-27 16:40:00|13598|13595|13599|13595|13599|13596|13597|13594|588
1603817100000|2020-10-27 16:45:00|13598|13596|13600|13597|13600|13597|13598|13595|445
1603817400000|2020-10-27 16:50:00|13601|13598|13600|13597|13602|13599|13599|13596|598
1603817700000|2020-10-27 16:55:00|13599|13596|13600|13597|13600|13597|13599|13596|593
1603818000000|2020-10-27 17:00:00|13599|13596|13599|13596|13600|13597|13598|13595|1140
1603818300000|2020-10-27 17:05:00|13600|13597|13604|13601|13604|13601|13599|13596|573
1603818600000|2020-10-27 17:10:00|13605|13602|13605|13602|13608|13605|13604|13601|588
1603818900000|2020-10-27 17:15:00|13606|13603|13605|13602|13606|13603|13604|13601|125
1603819200000|2020-10-27 17:20:00|13604|13601|13603|13600|13605|13602|13603|13600|208
1603819500000|2020-10-27 17:25:00|13604|13601|13603|13600|13604|13601|13602|13599|133
1603819800000|2020-10-27 17:30:00|13602|13599|13599|13596|13602|13599|13598|13595|471
1603820100000|2020-10-27 17:35:00|13598|13595|13597|13593|13598|13596|13596|13593|270
1603820400000|2020-10-27 17:40:00|13596|13594|13595|13592|13597|13594|13594|13591|155
1603820700000|2020-10-27 17:45:00|13596|13591|13597|13594|13597|13594|13596|13591|134
1603821000000|2020-10-27 17:50:00|13598|13595|13596|13593|13598|13595|13596|13593|314
1603821300000|2020-10-27 17:55:00|13595|13592|13597|13593|13597|13594|13594|13591|460
1603872000000|2020-10-28 08:00:00|13617|13614|13615|13612|13619|13616|13613|13610|2646
1603872300000|2020-10-28 08:05:00|13614|13611|13618|13615|13620|13617|13614|13611|1738
1603872600000|2020-10-28 08:10:00|13619|13616|13623|13620|13624|13621|13618|13615|2596
1603872900000|2020-10-28 08:15:00|13624|13621|13623|13620|13626|13623|13622|13619|3253
1603873200000|2020-10-28 08:20:00|13624|13621|13621|13618|13624|13621|13620|13617|2205
1603873500000|2020-10-28 08:25:00|13620|13617|13623|13620|13623|13620|13619|13616|2131
1603873800000|2020-10-28 08:30:00|13622|13619|13623|13620|13625|13622|13621|13618|1944
1603874100000|2020-10-28 08:35:00|13622|13619|13622|13619|13623|13620|13619|13616|1338
1603874400000|2020-10-28 08:40:00|13621|13618|13614|13611|13622|13619|13614|13611|1632
1603874700000|2020-10-28 08:45:00|13615|13612|13612|13609|13617|13614|13612|13609|2451
1603875000000|2020-10-28 08:50:00|13613|13610|13613|13610|13613|13610|13610|13607|2107
1603875300000|2020-10-28 08:55:00|13614|13611|13613|13610|13615|13612|13612|13609|1193
1603875600000|2020-10-28 09:00:00|13614|13611|13617|13614|13617|13614|13614|13611|1590
1603875900000|2020-10-28 09:05:00|13616|13613|13616|13613|13617|13614|13615|13612|761
1603876200000|2020-10-28 09:10:00|13617|13614|13616|13613|13617|13614|13615|13612|867
1603876500000|2020-10-28 09:15:00|13615|13612|13616|13613|13616|13613|13614|13611|765
1603876800000|2020-10-28 09:20:00|13617|13614|13621|13618|13621|13618|13617|13613|1283
1603877100000|2020-10-28 09:25:00|13620|13617|13623|13620|13624|13621|13619|13616|1599
1603877400000|2020-10-28 09:30:00|13622|13619|13623|13620|13624|13621|13622|13619|1135
1603877700000|2020-10-28 09:35:00|13624|13621|13626|13623|13627|13624|13624|13621|1277
1603878000000|2020-10-28 09:40:00|13627|13624|13625|13622|13628|13625|13625|13622|1612
1603878300000|2020-10-28 09:45:00|13624|13621|13621|13618|13627|13624|13621|13618|3036
1603878600000|2020-10-28 09:50:00|13622|13619|13622|13619|13623|13620|13620|13617|1509
1603878900000|2020-10-28 09:55:00|13623|13620|13622|13619|13623|13620|13620|13617|5395
1603879200000|2020-10-28 10:00:00|13623|13620|13624|13621|13626|13623|13622|13619|4726
1603879500000|2020-10-28 10:05:00|13625|13622|13624|13621|13625|13622|13622|13619|2593
1603879800000|2020-10-28 10:10:00|13625|13622|13626|13623|13626|13623|13625|13622|1102
1603880100000|2020-10-28 10:15:00|13625|13622|13627|13624|13627|13624|13625|13621|1467
1603880400000|2020-10-28 10:20:00|13628|13625|13629|13626|13629|13626|13627|13624|1736
1603880700000|2020-10-28 10:25:00|13630|13627|13629|13626|13631|13628|13629|13626|1182
1603881000000|2020-10-28 10:30:00|13630|13627|13631|13628|13632|13629|13629|13626|1796
1603881300000|2020-10-28 10:35:00|13632|13629|13630|13627|13632|13629|13629|13626|830
1603881600000|2020-10-28 10:40:00|13631|13628|13633|13630|13634|13631|13631|13628|620
1603881900000|2020-10-28 10:45:00|13634|13631|13633|13630|13634|13631|13632|13629|1059
1603882200000|2020-10-28 10:50:00|13634|13631|13628|13625|13635|13632|13628|13625|1917
1603882500000|2020-10-28 10:55:00|13627|13624|13628|13625|13629|13626|13626|13623|1240
1603882800000|2020-10-28 11:00:00|13629|13626|13630|13627|13631|13628|13627|13624|2013
1603883100000|2020-10-28 11:05:00|13629|13626|13630|13627|13630|13627|13628|13625|744
1603883400000|2020-10-28 11:10:00|13629|13626|13628|13625|13630|13627|13627|13624|921
1603883700000|2020-10-28 11:15:00|13627|13624|13624|13621|13628|13625|13623|13620|1459
1603884000000|2020-10-28 11:20:00|13625|13622|13624|13621|13626|13623|13624|13621|1348
1603884300000|2020-10-28 11:25:00|13623|13620|13624|13621|13625|13622|13623|13620|1538
1603884600000|2020-10-28 11:30:00|13623|13620|13624|13621|13626|13623|13623|13620|1353
1603884900000|2020-10-28 11:35:00|13625|13622|13625|13622|13626|13623|13624|13621|391
1603885200000|2020-10-28 11:40:00|13626|13623|13625|13622|13626|13623|13624|13621|856
1603885500000|2020-10-28 11:45:00|13624|13621|13622|13619|13626|13623|13621|13618|1242
1603885800000|2020-10-28 11:50:00|13621|13618|13616|13613|13621|13619|13616|13613|1787
1603886100000|2020-10-28 11:55:00|13617|13614|13618|13615|13620|13617|13616|13613|1275
1603886400000|2020-10-28 12:00:00|13617|13613|13617|13614|13618|13615|13616|13613|1822
1603886700000|2020-10-28 12:05:00|13616|13613|13616|13613|13618|13615|13616|13613|1732
1603887000000|2020-10-28 12:10:00|13617|13614|13618|13615|13618|13615|13614|13611|1510
1603887300000|2020-10-28 12:15:00|13617|13614|13617|13614|13620|13617|13616|13613|1335
1603887600000|2020-10-28 12:20:00|13618|13615|13620|13617|13622|13619|13617|13614|1067
1603887900000|2020-10-28 12:25:00|13621|13618|13624|13621|13624|13621|13620|13617|778
1603888200000|2020-10-28 12:30:00|13623|13620|13623|13620|13625|13622|13623|13620|1067
1603888500000|2020-10-28 12:35:00|13624|13621|13625|13622|13626|13623|13623|13620|1553
1603888800000|2020-10-28 12:40:00|13624|13621|13631|13628|13631|13628|13624|13621|3482
1603889100000|2020-10-28 12:45:00|13630|13627|13632|13629|13635|13632|13630|13627|3375
1603889400000|2020-10-28 12:50:00|13631|13628|13631|13628|13633|13630|13630|13627|1449
1603889700000|2020-10-28 12:55:00|13630|13627|13627|13624|13632|13629|13626|13623|1796
1603890000000|2020-10-28 13:00:00|13628|13625|13624|13621|13629|13626|13624|13621|1361
1603890300000|2020-10-28 13:05:00|13625|13622|13622|13619|13626|13623|13622|13619|1168
1603890600000|2020-10-28 13:10:00|13623|13620|13627|13624|13628|13625|13623|13620|779
1603890900000|2020-10-28 13:15:00|13628|13625|13626|13623|13628|13625|13625|13622|494
1603891200000|2020-10-28 13:20:00|13627|13624|13624|13621|13629|13626|13624|13621|829
1603891500000|2020-10-28 13:25:00|13625|13622|13621|13618|13626|13623|13620|13617|1059
1603891800000|2020-10-28 13:30:00|13622|13619|13618|13615|13622|13619|13618|13615|3113
1603892100000|2020-10-28 13:35:00|13617|13614|13617|13614|13618|13615|13615|13612|1588
1603892400000|2020-10-28 13:40:00|13616|13613|13616|13613|13618|13615|13615|13612|1350
1603892700000|2020-10-28 13:45:00|13617|13614|13620|13617|13620|13617|13615|13612|856
1603893000000|2020-10-28 13:50:00|13621|13618|13621|13618|13622|13619|13616|13613|1730
1603893300000|2020-10-28 13:55:00|13620|13617|13619|13616|13621|13618|13619|13616|1034
1603893600000|2020-10-28 14:00:00|13620|13617|13615|13612|13620|13617|13609|13606|5282
1603893900000|2020-10-28 14:05:00|13616|13613|13613|13610|13617|13614|13611|13608|1738
1603894200000|2020-10-28 14:10:00|13612|13609|13614|13611|13615|13612|13611|13608|1107
1603894500000|2020-10-28 14:15:00|13615|13612|13616|13613|13617|13614|13610|13607|1006
1603894800000|2020-10-28 14:20:00|13615|13612|13615|13612|13616|13613|13611|13608|1004
1603895100000|2020-10-28 14:25:00|13614|13611|13617|13614|13619|13616|13614|13611|1524
1603895400000|2020-10-28 14:30:00|13616|13613|13615|13611|13620|13617|13614|13611|1735
1603895700000|2020-10-28 14:35:00|13614|13612|13615|13611|13615|13612|13611|13608|1573
1603896000000|2020-10-28 14:40:00|13614|13612|13614|13611|13615|13612|13612|13609|3181
1603896300000|2020-10-28 14:45:00|13613|13610|13621|13617|13621|13618|13612|13609|3215
1603896600000|2020-10-28 14:50:00|13620|13618|13620|13617|13623|13620|13619|13616|2072
1603896900000|2020-10-28 14:55:00|13621|13618|13621|13618|13624|13621|13620|13616|2108
1603897200000|2020-10-28 15:00:00|13620|13617|13618|13615|13621|13618|13616|13613|2221
1603897500000|2020-10-28 15:05:00|13617|13614|13615|13612|13617|13614|13614|13611|1818
1603897800000|2020-10-28 15:10:00|13616|13613|13615|13612|13617|13614|13614|13611|1815
1603898100000|2020-10-28 15:15:00|13616|13611|13610|13607|13616|13611|13610|13607|1599
1603898400000|2020-10-28 15:20:00|13611|13608|13613|13610|13614|13611|13610|13607|877
1603898700000|2020-10-28 15:25:00|13612|13609|13614|13611|13615|13612|13612|13609|911
1603899000000|2020-10-28 15:30:00|13615|13612|13616|13613|13617|13614|13614|13612|680
1603899300000|2020-10-28 15:35:00|13615|13612|13612|13609|13616|13613|13612|13609|1059
1603899600000|2020-10-28 15:40:00|13613|13610|13613|13610|13614|13611|13611|13608|1685
1603899900000|2020-10-28 15:45:00|13612|13609|13610|13607|13614|13611|13609|13606|996
1603900200000|2020-10-28 15:50:00|13611|13608|13612|13609|13613|13610|13611|13608|1524
1603900500000|2020-10-28 15:55:00|13613|13610|13615|13612|13615|13612|13612|13609|1492
1603900800000|2020-10-28 16:00:00|13616|13613|13617|13614|13618|13615|13615|13612|1845
1603901100000|2020-10-28 16:05:00|13618|13615|13620|13617|13620|13617|13616|13613|1367
1603901400000|2020-10-28 16:10:00|13619|13616|13621|13618|13622|13619|13619|13616|3443
1603901700000|2020-10-28 16:15:00|13620|13617|13622|13619|13622|13619|13618|13615|2775
1603902000000|2020-10-28 16:20:00|13621|13618|13623|13620|13623|13620|13620|13617|1464
1603902300000|2020-10-28 16:25:00|13622|13619|13625|13622|13627|13624|13622|13619|1798
1603902600000|2020-10-28 16:30:00|13624|13621|13624|13621|13625|13622|13624|13621|1433
1603902900000|2020-10-28 16:35:00|13623|13620|13626|13623|13626|13623|13623|13620|699
1603903200000|2020-10-28 16:40:00|13625|13622|13625|13622|13626|13623|13624|13621|595
1603903500000|2020-10-28 16:45:00|13624|13621|13626|13623|13626|13623|13624|13621|498
1603903800000|2020-10-28 16:50:00|13625|13622|13625|13622|13626|13623|13625|13622|826
1603904100000|2020-10-28 16:55:00|13624|13621|13623|13620|13625|13622|13623|13620|253
1603904400000|2020-10-28 17:00:00|13622|13619|13625|13622|13625|13622|13621|13618|794
1603904700000|2020-10-28 17:05:00|13626|13623|13624|13621|13626|13623|13624|13621|294
1603905000000|2020-10-28 17:10:00|13625|13622|13624|13621|13626|13622|13623|13620|258
1603905300000|2020-10-28 17:15:00|13625|13622|13623|13620|13626|13623|13622|13619|516
1603905600000|2020-10-28 17:20:00|13624|13621|13624|13621|13625|13622|13623|13620|182
1603905900000|2020-10-28 17:25:00|13625|13620|13624|13621|13626|13623|13624|13620|436
1603906200000|2020-10-28 17:30:00|13623|13620|13620|13617|13623|13620|13620|13617|435
1603906500000|2020-10-28 17:35:00|13619|13616|13622|13619|13622|13619|13619|13616|377
1603906800000|2020-10-28 17:40:00|13621|13618|13621|13618|13622|13619|13621|13618|103
1603907100000|2020-10-28 17:45:00|13622|13619|13623|13620|13624|13621|13621|13618|89
1603907400000|2020-10-28 17:50:00|13624|13621|13624|13621|13625|13622|13623|13620|344
1603907700000|2020-10-28 17:55:00|13625|13622|13626|13623|13627|13623|13624|13621|274
1603958400000|2020-10-29 08:00:00|13621|13618|13613|13610|13621|13618|13612|13608|1941
1603958700000|2020-10-29 08:05:00|13614|13611|13614|13611|13616|13613|13611|13608|1470
1603959000000|2020-10-29 08:10:00|13613|13610|13617|13614|13618|13615|13612|13609|1651
1603959300000|2020-10-29 08:15:00|13616|13613|13617|13614|13618|13615|13615|13612|1966
1603959600000|2020-10-29 08:20:00|13616|13613|13611|13608|13616|13613|13609|13606|1608
1603959900000|2020-10-29 08:25:00|13612|13609|13613|13610|13613|13610|13610|13607|1056
1603960200000|2020-10-29 08:30:00|13612|13609|13610|13607|13613|13610|13608|13605|1545
1603960500000|2020-10-29 08:35:00|13611|13608|13611|13608|13613|13610|13608|13605|1281
1603960800000|2020-10-29 08:40:00|13612|13609|13610|13607|13613|13610|13609|13606|1222
1603961100000|2020-10-29 08:45:00|13611|13608|13613|13610|13613|13610|13610|13607|1171
1603961400000|2020-10-29 08:50:00|13614|13611|13612|13609|13614|13611|13612|13609|904
1603961700000|2020-10-29 08:55:00|13611|13608|13612|13609|13612|13609|13609|13606|991
1603962000000|2020-10-29 09:00:00|13611|13608|13615|13612|13615|13612|13611|13608|1045
1603962300000|2020-10-29 09:05:00|13614|13611|13615|13612|13617|13614|13614|13611|1099
1603962600000|2020-10-29 09:10:00|13614|13611|13617|13613|13617|13614|13614|13611|1625
1603962900000|2020-10-29 09:15:00|13616|13614|13618|13615|13619|13615|13615|13612|944
1603963200000|2020-10-29 09:20:00|13619|13616|13618|13615|13620|13617|13616|13613|1199
1603963500000|2020-10-29 09:25:00|13617|13614|13620|13617|13621|13618|13616|13613|1149
1603963800000|2020-10-29 09:30:00|13619|13616|13621|13618|13622|13619|13619|13616|829
1603964100000|2020-10-29 09:35:00|13622|13617|13623|13620|13623|13620|13621|13617|1034
1603964400000|2020-10-29 09:40:00|13622|13619|13620|13617|13623|13620|13620|13617|455
1603964700000|2020-10-29 09:45:00|13619|13616|13618|13615|13620|13617|13618|13614|845
1603965000000|2020-10-29 09:50:00|13617|13614|13618|13615|13620|13617|13617|13614|1006
1603965300000|2020-10-29 09:55:00|13619|13616|13619|13616|13619|13616|13617|13614|1044
1603965600000|2020-10-29 10:00:00|13620|13617|13623|13620|13623|13620|13620|13617|706
1603965900000|2020-10-29 10:05:00|13622|13619|13624|13621|13624|13621|13621|13618|680
1603966200000|2020-10-29 10:10:00|13625|13622|13625|13622|13627|13624|13624|13621|1212
1603966500000|2020-10-29 10:15:00|13626|13623|13626|13623|13627|13624|13625|13622|804
1603966800000|2020-10-29 10:20:00|13625|13622|13625|13621|13626|13623|13622|13619|1137
1603967100000|2020-10-29 10:25:00|13624|13622|13626|13623|13626|13623|13623|13620|957
1603967400000|2020-10-29 10:30:00|13627|13624|13627|13624|13627|13624|13625|13622|700
1603967700000|2020-10-29 10:35:00|13628|13625|13627|13624|13629|13626|13627|13624|1663
1603968000000|2020-10-29 10:40:00|13628|13625|13625|13622|13628|13625|13625|13622|1486
1603968300000|2020-10-29 10:45:00|13624|13621|13621|13618|13625|13621|13621|13618|1263
1603968600000|2020-10-29 10:50:00|13622|13619|13620|13617|13623|13620|13619|13616|1031
1603968900000|2020-10-29 10:55:00|13619|13616|13623|13620|13623|13620|13619|13616|1454
1603969200000|2020-10-29 11:00:00|13624|13621|13626|13623|13627|13624|13623|13620|1091
1603969500000|2020-10-29 11:05:00|13627|13624|13630|13627|13630|13627|13626|13623|1103
1603969800000|2020-10-29 11:10:00|13629|13626|13630|13627|13631|13628|13629|13626|1057
1603970100000|2020-10-29 11:15:00|13629|13626|13629|13626|13630|13626|13628|13625|743
1603970400000|2020-10-29 11:20:00|13630|13627|13630|13626|13630|13627|13627|13624|1115
1603970700000|2020-10-29 11:25:00|13631|13627|13630|13627|13631|13628|13629|13626|1650
1603971000000|2020-10-29 11:30:00|13629|13626|13631|13628|13632|13629|13629|13626|1336
1603971300000|2020-10-29 11:35:00|13630|13627|13633|13630|13633|13630|13630|13627|848
1603971600000|2020-10-29 11:40:00|13632|13629|13631|13628|13633|13630|13630|13627|979
1603971900000|2020-10-29 11:45:00|13630|13627|13630|13627|13632|13628|13630|13627|627
1603972200000|2020-10-29 11:50:00|13631|13628|13630|13627|13631|13628|13629|13626|391
1603972500000|2020-10-29 11:55:00|13631|13628|13632|13629|13632|13629|13630|13627|1208
1603972800000|2020-10-29 12:00:00|13631|13628|13628|13625|13632|13629|13628|13625|1175
1603973100000|2020-10-29 12:05:00|13629|13626|13635|13632|13635|13632|13628|13625|1579
1603973400000|2020-10-29 12:10:00|13636|13633|13635|13632|13637|13633|13634|13631|974
1603973700000|2020-10-29 12:15:00|13634|13631|13637|13634|13639|13636|13634|13631|1015
1603974000000|2020-10-29 12:20:00|13636|13633|13634|13631|13637|13634|13633|13630|932
1603974300000|2020-10-29 12:25:00|13633|13630|13632|13629|13634|13630|13630|13627|942
1603974600000|2020-10-29 12:30:00|13631|13628|13629|13626|13632|13629|13628|13625|746
1603974900000|2020-10-29 12:35:00|13630|13627|13627|13624|13630|13627|13626|13623|1089
1603975200000|2020-10-29 12:40:00|13628|13625|13627|13624|13629|13626|13627|13624|922
1603975500000|2020-10-29 12:45:00|13628|13625|13629|13626|13630|13627|13626|13623|870
1603975800000|2020-10-29 12:50:00|13630|13627|13627|13624|13632|13629|13627|13624|956
1603976100000|2020-10-29 12:55:00|13628|13625|13628|13625|13629|13626|13625|13622|870
1603976400000|2020-10-29 13:00:00|13629|13626|13629|13626|13630|13627|13627|13624|1008
1603976700000|2020-10-29 13:05:00|13630|13627|13632|13629|13633|13630|13629|13626|1670
1603977000000|2020-10-29 13:10:00|13633|13630|13629|13626|13633|13630|13627|13624|845
1603977300000|2020-10-29 13:15:00|13630|13627|13631|13628|13632|13629|13629|13626|889
1603977600000|2020-10-29 13:20:00|13632|13629|13632|13629|13633|13630|13630|13627|918
1603977900000|2020-10-29 13:25:00|13633|13630|13632|13629|13633|13630|13632|13629|588
1603978200000|2020-10-29 13:30:00|13633|13630|13634|13631|13636|13633|13631|13628|2033
1603978500000|2020-10-29 13:35:00|13633|13630|13632|13629|13636|13633|13629|13626|1048
1603978800000|2020-10-29 13:40:00|13633|13630|13630|13627|13635|13632|13630|13627|1353
1603979100000|2020-10-29 13:45:00|13629|13626|13626|13623|13630|13627|13620|13617|2867
1603979400000|2020-10-29 13:50:00|13627|13624|13630|13627|13635|13632|13626|13624|2559
1603979700000|2020-10-29 13:55:00|13631|13628|13629|13626|13632|13629|13626|13623|1779
1603980000000|2020-10-29 14:00:00|13630|13627|13633|13630|13633|13630|13629|13626|1790
1603980300000|2020-10-29 14:05:00|13634|13631|13630|13627|13635|13632|13630|13627|1837
1603980600000|2020-10-29 14:10:00|13631|13628|13632|13629|13634|13631|13630|13627|1431
1603980900000|2020-10-29 14:15:00|13631|13628|13631|13628|13633|13630|13629|13626|1938
1603981200000|2020-10-29 14:20:00|13632|13629|13628|13625|13633|13630|13627|13624|1984
1603981500000|2020-10-29 14:25:00|13629|13626|13627|13624|13630|13627|13626|13623|1592
1603981800000|2020-10-29 14:30:00|13626|13623|13622|13619|13628|13625|13619|13616|1944
1603982100000|2020-10-29 14:35:00|13621|13618|13612|13609|13622|13619|13610|13607|3699
1603982400000|2020-10-29 14:40:00|13611|13608|13606|13603|13613|13610|13606|13603|1936
1603982700000|2020-10-29 14:45:00|13607|13604|13601|13598|13607|13604|13600|13597|2892
1603983000000|2020-10-29 14:50:00|13602|13599|13608|13605|13609|13606|13601|13598|3290
1603983300000|2020-10-29 14:55:00|13607|13604|13611|13608|13613|13610|13606|13603|3197
1603983600000|2020-10-29 15:00:00|13612|13609|13614|13611|13614|13611|13608|13605|3343
1603983900000|2020-10-29 15:05:00|13615|13612|13617|13614|13617|13614|13612|13609|3173
1603984200000|2020-10-29 15:10:00|13618|13613|13613|13610|13618|13613|13611|13608|2889
1603984500000|2020-10-29 15:15:00|13614|13611|13617|13614|13618|13615|13613|13610|1673
1603984800000|2020-10-29 15:20:00|13618|13615|13615|13612|13618|13615|13615|13612|1607
1603985100000|2020-10-29 15:25:00|13616|13613|13617|13614|13618|13615|13613|13610|2265
1603985400000|2020-10-29 15:30:00|13618|13615|13626|13623|13626|13623|13618|13615|5923
1603985700000|2020-10-29 15:35:00|13625|13622|13620|13617|13626|13623|13619|13616|7129
1603986000000|2020-10-29 15:40:00|13621|13618|13618|13615|13621|13618|13618|13615|2158
1603986300000|2020-10-29 15:45:00|13619|13616|13618|13615|13620|13617|13615|13612|1787
1603986600000|2020-10-29 15:50:00|13619|13616|13615|13612|13619|13616|13613|13610|972
1603986900000|2020-10-29 15:55:00|13616|13611|13617|13614|13618|13615|13611|13608|2312
1603987200000|2020-10-29 16:00:00|13616|13613|13619|13616|13621|13618|13616|13613|1824
1603987500000|2020-10-29 16:05:00|13620|13617|13620|13617|13620|13617|13618|13615|1960
1603987800000|2020-10-29 16:10:00|13621|13618|13617|13614|13621|13618|13617|13614|3879
1603988100000|2020-10-29 16:15:00|13616|13613|13614|13611|13616|13613|13614|13611|1942
1603988400000|2020-10-29 16:20:00|13615|13612|13615|13612|13616|13613|13614|13611|1147
1603988700000|2020-10-29 16:25:00|13614|13611|13613|13610|13615|13612|13612|13609|944
1603989000000|2020-10-29 16:30:00|13612|13609|13614|13611|13615|13612|13612|13609|1311
1603989300000|2020-10-29 16:35:00|13613|13610|13613|13610|13614|13611|13612|13609|508
1603989600000|2020-10-29 16:40:00|13614|13611|13614|13611|13615|13612|13614|13611|515
1603989900000|2020-10-29 16:45:00|13613|13610|13613|13610|13614|13611|13613|13610|722
1603990200000|2020-10-29 16:50:00|13614|13611|13613|13610|13614|13611|13611|13608|838
1603990500000|2020-10-29 16:55:00|13614|13611|13613|13609|13614|13611|13612|13609|520
1603990800000|2020-10-29 17:00:00|13608|13610|13609|13606|13611|13610|13607|13604|886
1603991100000|2020-10-29 17:05:00|13610|13607|13609|13606|13612|13609|13608|13605|287
1603991400000|2020-10-29 17:10:00|13610|13605|13606|13603|13610|13607|13605|13602|437
1603991700000|2020-10-29 17:15:00|13605|13602|13605|13602|13608|13605|13605|13602|815
1603992000000|2020-10-29 17:20:00|13606|13603|13602|13599|13606|13603|13602|13599|356
1603992300000|2020-10-29 17:25:00|13603|13600|13600|13597|13603|13600|13598|13595|266
1603992600000|2020-10-29 17:30:00|13599|13596|13601|13598|13602|13599|13599|13596|497
1603992900000|2020-10-29 17:35:00|13600|13597|13600|13597|13601|13598|13599|13596|176
1603993200000|2020-10-29 17:40:00|13599|13596|13600|13597|13601|13598|13599|13596|218
1603993500000|2020-10-29 17:45:00||13596||13597||13597||13596|102
1603993800000|2020-10-29 17:50:00|13601|13598|13603|13600|13604|13601|13601|13598|287
1603994100000|2020-10-29 17:55:00|13604|13601|13600|13597|13604|13601|13600|13597|223
1604044800000|2020-10-30 08:00:00|13601|13598|13592|13589|13601|13598|13591|13588|2965
1604045100000|2020-10-30 08:05:00|13591|13588|13585|13582|13591|13588|13585|13582|2365
1604045400000|2020-10-30 08:10:00|13586|13583|13589|13586|13590|13587|13585|13583|2683
1604045700000|2020-10-30 08:15:00|13590|13587|13590|13587|13591|13588|13587|13584|1600
1604046000000|2020-10-30 08:20:00|13591|13588|13591|13588|13593|13589|13590|13586|1316
1604046300000|2020-10-30 08:25:00|13590|13587|13590|13587|13591|13588|13588|13585|1004
1604046600000|2020-10-30 08:30:00|13589|13586|13595|13592|13595|13592|13588|13585|830
1604046900000|2020-10-30 08:35:00|13594|13591|13595|13592|13597|13594|13594|13591|984
1604047200000|2020-10-30 08:40:00|13596|13593|13596|13593|13596|13593|13593|13590|954
1604047500000|2020-10-30 08:45:00|13597|13594|13598|13595|13598|13595|13596|13593|639
1604047800000|2020-10-30 08:50:00|13597|13594|13597|13594|13598|13595|13595|13592|921
1604048100000|2020-10-30 08:55:00|13596|13593|13587|13584|13597|13593|13584|13581|3607
1604048400000|2020-10-30 09:00:00|13589|13586|13587|13584|13590|13587|13583|13580|3112
1604048700000|2020-10-30 09:05:00|13586|13583|13591|13588|13592|13589|13585|13582|1408
1604049000000|2020-10-30 09:10:00|13592|13589|13594|13591|13595|13592|13592|13589|1238
1604049300000|2020-10-30 09:15:00|13595|13592|13591|13588|13595|13592|13591|13588|948
1604049600000|2020-10-30 09:20:00|13592|13587|13595|13592|13595|13592|13591|13587|880
1604049900000|2020-10-30 09:25:00|13594|13591|13595|13591|13596|13593|13594|13591|755
1604050200000|2020-10-30 09:30:00|13594|13592|13597|13594|13597|13594|13594|13591|634
1604050500000|2020-10-30 09:35:00|13598|13595|13599|13596|13600|13597|13598|13595|727
1604050800000|2020-10-30 09:40:00|13600|13597|13597|13594|13601|13598|13596|13593|897
1604051100000|2020-10-30 09:45:00|13598|13595|13597|13594|13599|13596|13597|13594|485
1604051400000|2020-10-30 09:50:00|13598|13595|13598|13595|13598|13595|13596|13593|624
1604051700000|2020-10-30 09:55:00|13597|13594|13598|13595|13598|13595|13597|13594|635
1604052000000|2020-10-30 10:00:00|13597|13594|13601|13598|13602|13599|13597|13594|1827
1604052300000|2020-10-30 10:05:00|13602|13599|13601|13598|13602|13599|13600|13597|1112
1604052600000|2020-10-30 10:10:00|13602|13599|13604|13601|13605|13601|13601|13598|606
1604052900000|2020-10-30 10:15:00|13603|13600|13607|13604|13607|13604|13603|13600|1309
1604053200000|2020-10-30 10:20:00|13608|13605|13609|13606|13609|13606|13607|13604|875
1604053500000|2020-10-30 10:25:00|13608|13605|13607|13604|13609|13606|13607|13604|888
1604053800000|2020-10-30 10:30:00|13608|13605|13604|13601|13608|13605|13602|13599|1379
1604054100000|2020-10-30 10:35:00|13603|13600|13604|13601|13605|13602|13603|13600|850
1604054400000|2020-10-30 10:40:00|13605|13602|13606|13603|13606|13603|13604|13601|1687
1604054700000|2020-10-30 10:45:00|13605|13602|13606|13603|13606|13603|13605|13602|533
1604055000000|2020-10-30 10:50:00|13605|13602|13603|13600|13606|13603|13603|13600|1073
1604055300000|2020-10-30 10:55:00|13604|13601|13602|13599|13604|13601|13602|13599|1231
1604055600000|2020-10-30 11:00:00|13603|13600|13601|13598|13603|13600|13599|13596|598
1604055900000|2020-10-30 11:05:00|13602|13599|13598|13595|13602|13599|13597|13593|1229
1604056200000|2020-10-30 11:10:00|13597|13594|13602|13599|13602|13599|13597|13594|793
1604056500000|2020-10-30 11:15:00|13601|13598|13601|13598|13603|13600|13601|13598|736
1604056800000|2020-10-30 11:20:00|13600|13597|13599|13596|13601|13598|13599|13596|539
1604057100000|2020-10-30 11:25:00|13600|13597|13599|13596|13600|13597|13598|13595|550
1604057400000|2020-10-30 11:30:00|13600|13597|13598|13595|13600|13597|13598|13595|1047
1604057700000|2020-10-30 11:35:00|13599|13596|13598|13595|13600|13597|13597|13594|765
1604058000000|2020-10-30 11:40:00|13599|13596|13596|13593|13600|13597|13596|13593|705
1604058300000|2020-10-30 11:45:00|13597|13594|13599|13596|13600|13597|13597|13594|1005
1604058600000|2020-10-30 11:50:00|13600|13597|13599|13596|13600|13597|13599|13596|658
1604058900000|2020-10-30 11:55:00|13600|13597|13604|13601|13605|13602|13600|13597|1082
1604059200000|2020-10-30 12:00:00|13603|13600|13604|13601|13606|13603|13603|13600|1078
1604059500000|2020-10-30 12:05:00|13603|13600|13604|13601|13605|13602|13603|13600|1775
1604059800000|2020-10-30 12:10:00|13605|13602|13604|13601|13605|13602|13603|13600|692
1604060100000|2020-10-30 12:15:00|13605|13602|13604|13601|13605|13602|13604|13601|616
1604060400000|2020-10-30 12:20:00|13605|13602|13603|13600|13605|13602|13603|13600|584
1604060700000|2020-10-30 12:25:00|13602|13599|13605|13602|13605|13602|13602|13599|668
1604061000000|2020-10-30 12:30:00|13604|13601|13603|13600|13605|13602|13602|13599|1103
1604061300000|2020-10-30 12:35:00|13604|13601|13603|13600|13606|13603|13602|13599|961
1604061600000|2020-10-30 12:40:00|13602|13599|13601|13598|13603|13600|13600|13597|585
1604061900000|2020-10-30 12:45:00|13600|13597|13601|13598|13601|13598|13599|13596|889
1604062200000|2020-10-30 12:50:00|13600|13597|13600|13597|13603|13600|13599|13596|1995
1604062500000|2020-10-30 12:55:00|13599|13596|13599|13596|13600|13597|13598|13595|957
1604062800000|2020-10-30 13:00:00|13600|13597|13601|13598|13605|13602|13600|13597|964
1604063100000|2020-10-30 13:05:00|13600|13597|13597|13594|13601|13598|13597|13594|666
1604063400000|2020-10-30 13:10:00|13598|13595|13592|13589|13598|13595|13590|13587|1380
1604063700000|2020-10-30 13:15:00|13591|13588|13586|13583|13591|13588|13586|13583|1859
1604064000000|2020-10-30 13:20:00|13585|13582|13587|13584|13588|13585|13585|13582|1254
1604064300000|2020-10-30 13:25:00|13588|13585|13588|13585|13589|13586|13586|13583|2045
1604064600000|2020-10-30 13:30:00|13587|13584|13588|13585|13588|13585|13584|13581|1864
1604064900000|2020-10-30 13:35:00|13589|13586|13590|13587|13591|13588|13588|13585|1594
1604065200000|2020-10-30 13:40:00|13591|13588|13587|13584|13592|13589|13586|13583|1624
1604065500000|2020-10-30 13:45:00|13588|13583|13589|13585|13590|13587|13585|13582|1353
1604065800000|2020-10-30 13:50:00|13588|13586|13589|13586|13590|13587|13587|13584|1416
1604066100000|2020-10-30 13:55:00|13590|13587|13586|13583|13591|13588|13586|13583|809
1604066400000|2020-10-30 14:00:00|13585|13582|13590|13587|13591|13588|13585|13582|1075
1604066700000|2020-10-30 14:05:00|13589|13586|13587|13584|13590|13587|13584|13581|2274
1604067000000|2020-10-30 14:10:00|13586|13583|13585|13582|13588|13585|13584|13581|1465
1604067300000|2020-10-30 14:15:00|13586|13583|13589|13586|13590|13587|13584|13581|1962
1604067600000|2020-10-30 14:20:00|13590|13587|13590|13587|13590|13587|13587|13584|1753
1604067900000|2020-10-30 14:25:00|13589|13586|13592|13589|13592|13589|13589|13586|1861
1604068200000|2020-10-30 14:30:00|13591|13588|13589|13586|13592|13589|13589|13586|1834
1604068500000|2020-10-30 14:35:00|13590|13587|13586|13583|13590|13587|13585|13582|1810
1604068800000|2020-10-30 14:40:00|13585|13582|13580|13577|13586|13583|13578|13575|2679
1604069100000|2020-10-30 14:45:00|13581|13578|13581|13578|13582|13579|13578|13575|1853
1604069400000|2020-10-30 14:50:00|13580|13577|13574|13571|13580|13577|13574|13570|1778
1604069700000|2020-10-30 14:55:00|13573|13570|13580|13577|13581|13578|13573|13570|2394
1604070000000|2020-10-30 15:00:00|13579|13576|13574|13571|13579|13576|13574|13571|1700
1604070300000|2020-10-30 15:05:00|13573|13570|13572|13569|13574|13571|13570|13567|2048
1604070600000|2020-10-30 15:10:00|13571|13568|13566|13563|13572|13568|13565|13562|2053
1604070900000|2020-10-30 15:15:00|13567|13564|13562|13559|13567|13564|13562|13559|2422
1604071200000|2020-10-30 15:20:00|13563|13560|13554|13551|13563|13560|13554|13551|3601
1604071500000|2020-10-30 15:25:00|13553|13550|13559|13556|13560|13557|13552|13549|3333
1604071800000|2020-10-30 15:30:00|13560|13557|13558|13555|13560|13557|13556|13553|2426
1604072100000|2020-10-30 15:35:00|13559|13556|13559|13556|13560|13557|13556|13553|2445
1604072400000|2020-10-30 15:40:00|13560|13557|13563|13560|13565|13562|13559|13556|3119
1604072700000|2020-10-30 15:45:00|13564|13561|13561|13558|13567|13564|13561|13558|3149
1604073000000|2020-10-30 15:50:00|13560|13557|13561|13558|13565|13562|13560|13557|2582
1604073300000|2020-10-30 15:55:00|13562|13559|13560|13557|13562|13559|13558|13555|2798
1604073600000|2020-10-30 16:00:00|13561|13558|13558|13555|13561|13558|13556|13553|5365
1604073900000|2020-10-30 16:05:00|13559|13556|13567|13564|13567|13564|13558|13555|4806
1604074200000|2020-10-30 16:10:00|13568|13565|13568|13565|13573|13570|13567|13564|9760
1604074500000|2020-10-30 16:15:00|13567|13564|13562|13559|13569|13566|13560|13557|7442
1604074800000|2020-10-30 16:20:00|13561|13558|13558|13555|13562|13559|13557|13554|4554
1604075100000|2020-10-30 16:25:00|13559|13556|13563|13560|13563|13560|13558|13555|2476
1604075400000|2020-10-30 16:30:00|13564|13561|13563|13560|13564|13561|13562|13559|980
1604075700000|2020-10-30 16:35:00|13562|13559|13560|13557|13563|13560|13560|13557|427
1604076000000|2020-10-30 16:40:00|13561|13558|13561|13558|13561|13558|13559|13556|1074
1604076300000|2020-10-30 16:45:00|13562|13559|13561|13558|13562|13559|13560|13557|537
1604076600000|2020-10-30 16:50:00|13560|13557|13561|13558|13561|13558|13560|13557|627
1604076900000|2020-10-30 16:55:00|13562|13559|13566|13563|13566|13563|13562|13559|789
1604077200000|2020-10-30 17:00:00|13567|13564|13565|13562|13567|13564|13564|13561|496
1604077500000|2020-10-30 17:05:00|13566|13563|13567|13564|13568|13565|13565|13562|710
1604077800000|2020-10-30 17:10:00|13568|13565|13565|13562|13568|13565|13565|13562|517
1604078100000|2020-10-30 17:15:00|13566|13563|13566|13563|13566|13563|13565|13562|302
1604078400000|2020-10-30 17:20:00|13567|13564|13568|13565|13568|13565|13566|13563|276
1604078700000|2020-10-30 17:25:00|13567|13564|13567|13564|13568|13565|13567|13563|388
1604079000000|2020-10-30 17:30:00|13566|13563|13567|13563|13568|13565|13566|13563|204
1604079300000|2020-10-30 17:35:00|13568|13564|13567|13564|13569|13566|13567|13563|304
1604079600000|2020-10-30 17:40:00|13566|13563|13568|13565|13568|13565|13566|13563|292
1604079900000|2020-10-30 17:45:00|13569|13566|13567|13564|13569|13566|13567|13564|338
1604080200000|2020-10-30 17:50:00|13566|13563|13565|13562|13566|13563|13563|13559|571
1604080500000|2020-10-30 17:55:00|13564|13561|13561|13555|13565|13561|13560|13555|643
1604304000000|2020-11-02 08:00:00|13574|13571|13578|13575|13580|13577|13573|13569|2278
1604304300000|2020-11-02 08:05:00|13577|13574|13571|13568|13578|13575|13571|13568|1478
1604304600000|2020-11-02 08:10:00|13572|13569|13574|13571|13575|13572|13569|13566|1727
1604304900000|2020-11-02 08:15:00|13573|13570|13567|13564|13574|13571|13566|13563|973
1604305200000|2020-11-02 08:20:00|13566|13563|13565|13562|13567|13564|13562|13559|987
1604305500000|2020-11-02 08:25:00|13564|13561|13571|13568|13571|13568|13563|13560|971
1604305800000|2020-11-02 08:30:00|13572|13569|13574|13571|13574|13571|13569|13566|883
1604306100000|2020-11-02 08:35:00|13573|13570|13575|13571|13575|13572|13572|13569|824
1604306400000|2020-11-02 08:40:00|13574|13572|13574|13571|13576|13573|13570|13567|1545
1604306700000|2020-11-02 08:45:00|13575|13572|13575|13572|13577|13574|13573|13570|1338
1604307000000|2020-11-02 08:50:00|13574|13571|13573|13570|13576|13573|13573|13570|681
1604307300000|2020-11-02 08:55:00|13574|13571|13576|13573|13577|13574|13572|13568|532
1604307600000|2020-11-02 09:00:00|13575|13572|13573|13570|13575|13572|13571|13568|1388
1604307900000|2020-11-02 09:05:00|13574|13571|13571|13568|13575|13572|13570|13567|949
1604308200000|2020-11-02 09:10:00|13572|13569|13572|13569|13573|13570|13569|13566|1339
1604308500000|2020-11-02 09:15:00|13573|13570|13574|13571|13576|13573|13572|13569|685
1604308800000|2020-11-02 09:20:00|13573|13570|13575|13572|13575|13572|13573|13570|486
1604309100000|2020-11-02 09:25:00|13574|13571|13575|13572|13575|13572|13574|13571|161
1604309400000|2020-11-02 09:30:00|13574|13571|13577|13574|13577|13574|13573|13570|838
1604309700000|2020-11-02 09:35:00|13576|13573|13582|13579|13583|13580|13576|13573|1043
1604310000000|2020-11-02 09:40:00|13581|13578|13587|13584|13587|13584|13581|13578|867
1604310300000|2020-11-02 09:45:00|13588|13585|13586|13583|13588|13585|13585|13582|719
1604310600000|2020-11-02 09:50:00|13585|13582|13586|13583|13588|13585|13584|13581|791
1604310900000|2020-11-02 09:55:00|13587|13584|13586|13583|13587|13584|13585|13582|1119
1604311200000|2020-11-02 10:00:00|13585|13582|13581|13578|13586|13583|13580|13577|624
1604311500000|2020-11-02 10:05:00|13580|13577|13581|13578|13582|13579|13578|13575|470
1604311800000|2020-11-02 10:10:00|13580|13577|13581|13578|13581|13578|13578|13575|538
1604312100000|2020-11-02 10:15:00|13580|13577|13582|13579|13584|13581|13580|13577|911
1604312400000|2020-11-02 10:20:00|13581|13578|13583|13580|13584|13581|13581|13578|343
1604312700000|2020-11-02 10:25:00|13582|13579|13583|13580|13583|13580|13582|13579|435
1604313000000|2020-11-02 10:30:00|13584|13581|13585|13582|13585|13582|13583|13580|413
1604313300000|2020-11-02 10:35:00|13584|13581|13590|13587|13590|13587|13584|13581|1190
1604313600000|2020-11-02 10:40:00|13589|13586|13593|13590|13594|13591|13588|13585|600
1604313900000|2020-11-02 10:45:00|13592|13589|13592|13589|13593|13590|13590|13587|782
1604314200000|2020-11-02 10:50:00|13593|13590|13594|13591|13595|13592|13593|13590|899
1604314500000|2020-11-02 10:55:00|13593|13590|13594|13591|13595|13592|13591|13588|927
1604314800000|2020-11-02 11:00:00|13593|13590|13597|13594|13597|13594|13592|13589|1093
1604315100000|2020-11-02 11:05:00|13596|13593|13600|13597|13600|13597|13595|13592|1298
1604315400000|2020-11-02 11:10:00|13599|13596|13602|13599|13602|13599|13599|13596|1038
1604315700000|2020-11-02 11:15:00|13601|13598|13602|13599|13603|13600|13601|13598|564
1604316000000|2020-11-02 11:20:00|13603|13600|13601|13598|13604|13601|13601|13598|1404
1604316300000|2020-11-02 11:25:00|13602|13599|13603|13600|13603|13600|13599|13596|805
1604316600000|2020-11-02 11:30:00|13604|13601|13600|13597|13604|13601|13600|13597|973
1604316900000|2020-11-02 11:35:00|13599|13596|13600|13597|13601|13598|13599|13596|601
1604317200000|2020-11-02 11:40:00|13601|13598|13600|13597|13602|13599|13600|13597|415
1604317500000|2020-11-02 11:45:00|13601|13598|13603|13600|13604|13601|13601|13598|512
1604317800000|2020-11-02 11:50:00|13602|13599|13602|13599|13602|13599|13601|13598|371
1604318100000|2020-11-02 11:55:00|13601|13598|13601|13598|13602|13599|13600|13597|628
1604318400000|2020-11-02 12:00:00|13602|13599|13605|13602|13606|13603|13602|13599|859
1604318700000|2020-11-02 12:05:00|13604|13601|13603|13600|13604|13601|13602|13599|859
1604319000000|2020-11-02 12:10:00|13604|13601|13598|13595|13604|13601|13598|13595|1597
1604319300000|2020-11-02 12:15:00|13599|13596|13599|13596|13599|13596|13598|13595|476
1604319600000|2020-11-02 12:20:00|13598|13595|13598|13595|13599|13596|13597|13594|738
1604319900000|2020-11-02 12:25:00|13599|13596|13595|13592|13599|13596|13595|13592|359
1604320200000|2020-11-02 12:30:00|13596|13593|13596|13593|13597|13594|13595|13592|497
1604320500000|2020-11-02 12:35:00|13595|13592|13596|13593|13597|13594|13595|13592|389
1604320800000|2020-11-02 12:40:00|13597|13594|13598|13595|13598|13595|13596|13593|395
1604321100000|2020-11-02 12:45:00|13599|13596|13600|13597|13600|13597|13598|13595|484
1604321400000|2020-11-02 12:50:00|13601|13598|13602|13599|13602|13599|13599|13596|979
1604321700000|2020-11-02 12:55:00|13601|13598|13601|13598|13602|13599|13601|13598|770
1604322000000|2020-11-02 13:00:00|13600|13597|13601|13598|13601|13598|13599|13596|772
1604322300000|2020-11-02 13:05:00|13602|13599|13603|13600|13604|13601|13601|13598|1048
1604322600000|2020-11-02 13:10:00|13602|13599|13600|13597|13603|13600|13599|13596|472
1604322900000|2020-11-02 13:15:00|13599|13596|13600|13597|13602|13599|13599|13596|660
1604323200000|2020-11-02 13:20:00|13599|13596|13600|13597|13601|13598|13599|13596|576
1604323500000|2020-11-02 13:25:00|13599|13596|13599|13596|13600|13597|13599|13595|584
1604323800000|2020-11-02 13:30:00|13600|13597|13600|13597|13601|13598|13599|13596|637
1604324100000|2020-11-02 13:35:00|13599|13596|13597|13594|13599|13596|13595|13592|686
1604324400000|2020-11-02 13:40:00|13598|13595|13598|13595|13599|13596|13596|13593|640
1604324700000|2020-11-02 13:45:00|13599|13596|13601|13598|13601|13598|13599|13596|805
1604325000000|2020-11-02 13:50:00|13602|13597|13604|13601|13604|13601|13601|13597|586
1604325300000|2020-11-02 13:55:00|13603|13600|13608|13605|13609|13606|13602|13599|1129
1604325600000|2020-11-02 14:00:00|13607|13604|13607|13604|13609|13606|13606|13603|698
1604325900000|2020-11-02 14:05:00|13608|13605|13606|13603|13608|13605|13604|13601|537
1604326200000|2020-11-02 14:10:00|13605|13602|13611|13608|13612|13609|13605|13602|838
1604326500000|2020-11-02 14:15:00|13612|13609|13613|13610|13613|13610|13610|13607|693
1604326800000|2020-11-02 14:20:00|13614|13609|13615|13612|13617|13613|13613|13609|694
1604327100000|2020-11-02 14:25:00|13616|13613|13613|13610|13617|13614|13612|13609|988
1604327400000|2020-11-02 14:30:00|13612|13609|13616|13613|13616|13613|13611|13608|1010
1604327700000|2020-11-02 14:35:00|13617|13614|13616|13613|13618|13615|13615|13611|1391
1604328000000|2020-11-02 14:40:00|13617|13614|13617|13614|13618|13615|13615|13612|1441
1604328300000|2020-11-02 14:45:00|13616|13613|13615|13612|13617|13614|13614|13611|1280
1604328600000|2020-11-02 14:50:00|13616|13613|13614|13611|13616|13613|13612|13609|1543
1604328900000|2020-11-02 14:55:00|13615|13612|13616|13613|13617|13614|13615|13612|918
1604329200000|2020-11-02 15:00:00|13613|13609|13612|13609|13616|13613|13610|13606|1896
1604329500000|2020-11-02 15:05:00|13613|13610|13609|13606|13615|13612|13607|13604|1336
1604329800000|2020-11-02 15:10:00|13610|13607|13610|13607|13611|13608|13607|13604|935
1604330100000|2020-11-02 15:15:00|13609|13606|13606|13603|13612|13609|13606|13603|1048
1604330400000|2020-11-02 15:20:00|13607|13604|13608|13605|13611|13608|13607|13604|728
1604330700000|2020-11-02 15:25:00|13609|13606|13609|13606|13610|13607|13606|13603|865
1604331000000|2020-11-02 15:30:00|13610|13607|13613|13610|13613|13610|13609|13606|829
1604331300000|2020-11-02 15:35:00|13614|13611|13611|13608|13615|13612|13610|13607|1519
1604331600000|2020-11-02 15:40:00|13612|13609|13612|13609|13615|13612|13612|13609|1044
1604331900000|2020-11-02 15:45:00|13613|13610|13613|13610|13614|13611|13612|13609|723
1604332200000|2020-11-02 15:50:00|13612|13609|13614|13611|13615|13611|13612|13609|522
1604332500000|2020-11-02 15:55:00|13615|13612|13616|13613|13617|13614|13614|13611|1497
1604332800000|2020-11-02 16:00:00|13617|13614|13613|13610|13618|13615|13613|13610|1278
1604333100000|2020-11-02 16:05:00|13614|13611|13609|13606|13614|13611|13609|13606|1419
1604333400000|2020-11-02 16:10:00|13608|13605|13608|13605|13610|13607|13607|13604|4461
1604333700000|2020-11-02 16:15:00|13609|13606|13610|13607|13612|13608|13606|13603|3304
1604334000000|2020-11-02 16:20:00|13611|13608|13610|13607|13612|13609|13609|13606|1078
1604334300000|2020-11-02 16:25:00|13609|13606|13612|13609|13613|13610|13609|13606|534
1604334600000|2020-11-02 16:30:00|13613|13610|13616|13613|13616|13613|13612|13609|806
1604334900000|2020-11-02 16:35:00|13617|13614|13613|13610|13617|13614|13613|13610|357
1604335200000|2020-11-02 16:40:00|13612|13609|13612|13609|13613|13610|13611|13608|567
1604335500000|2020-11-02 16:45:00|13611|13608|13614|13611|13614|13611|13611|13608|479
1604335800000|2020-11-02 16:50:00|13613|13610|13614|13611|13614|13611|13612|13609|311
1604336100000|2020-11-02 16:55:00|13613|13610|13616|13613|13616|13613|13613|13610|262
1604336400000|2020-11-02 17:00:00|13615|13612|13615|13612|13616|13613|13614|13611|293
1604336700000|2020-11-02 17:05:00|13614|13611|13614|13611|13615|13612|13613|13610|142
1604337000000|2020-11-02 17:10:00|13615|13612|13617|13614|13618|13615|13615|13612|300
1604337300000|2020-11-02 17:15:00|13616|13613|13619|13616|13619|13616|13616|13613|282
1604337600000|2020-11-02 17:20:00|13620|13617|13617|13614|13620|13617|13617|13614|296
1604337900000|2020-11-02 17:25:00|13618|13615|13617|13614|13618|13615|13617|13614|300
1604338200000|2020-11-02 17:30:00|13616|13613|13617|13614|13617|13614|13616|13613|434
1604338500000|2020-11-02 17:35:00|13616|13613|13616|13613|13617|13614|13616|13613|247
1604338800000|2020-11-02 17:40:00|13617|13614|13619|13616|13619|13616|13616|13613|226
1604339100000|2020-11-02 17:45:00|13618|13615|13619|13616|13620|13617|13617|13614|433
1604339400000|2020-11-02 17:50:00|13618|13615|13618|13615|13619|13616|13617|13614|225
1604339700000|2020-11-02 17:55:00|13619|13616|13618|13615|13619|13616|13617|13614|331
1604390400000|2020-11-03 08:00:00|13606|13603|13597|13594|13606|13603|13595|13592|1810
1604390700000|2020-11-03 08:05:00|13596|13593|13600|13597|13601|13598|13595|13592|1182
1604391000000|2020-11-03 08:10:00|13599|13596|13596|13593|13600|13597|13594|13591|1216
1604391300000|2020-11-03 08:15:00|13597|13594|13594|13591|13597|13594|13593|13590|1040
1604391600000|2020-11-03 08:20:00|13593|13590|13593|13590|13595|13592|13591|13588|434
1604391900000|2020-11-03 08:25:00|13592|13589|13590|13587|13592|13589|13589|13586|622
1604392200000|2020-11-03 08:30:00|13591|13588|13590|13587|13591|13588|13588|13585|937
1604392500000|2020-11-03 08:35:00|13591|13588|13590|13587|13593|13590|13589|13586|667
1604392800000|2020-11-03 08:40:00|13589|13586|13586|13583|13591|13588|13585|13582|615
1604393100000|2020-11-03 08:45:00|13585|13582|13590|13587|13590|13587|13585|13582|611
1604393400000|2020-11-03 08:50:00|13591|13588|13587|13584|13591|13588|13587|13584|469
1604393700000|2020-11-03 08:55:00|13586|13583|13583|13580|13586|13583|13583|13580|897
1604394000000|2020-11-03 09:00:00|13582|13579|13585|13582|13586|13583|13582|13579|680
1604394300000|2020-11-03 09:05:00|13586|13583|13585|13582|13588|13585|13583|13580|632
1604394600000|2020-11-03 09:10:00|13584|13581|13582|13579|13585|13582|13582|13579|481
1604394900000|2020-11-03 09:15:00|13581|13578|13583|13580|13583|13580|13580|13576|1584
1604395200000|2020-11-03 09:20:00|13582|13579|13580|13577|13582|13579|13579|13576|699
1604395500000|2020-11-03 09:25:00|13579|13576|13577|13573|13579|13576|13576|13573|1015
1604395800000|2020-11-03 09:30:00|13576|13574|13578|13575|13578|13575|13574|13571|1062
1604396100000|2020-11-03 09:35:00|13577|13574|13579|13576|13580|13577|13576|13573|784
1604396400000|2020-11-03 09:40:00|13578|13575|13579|13576|13580|13577|13577|13574|831
1604396700000|2020-11-03 09:45:00|13578|13575|13577|13574|13580|13577|13577|13574|1413
1604397000000|2020-11-03 09:50:00|13576|13573|13578|13575|13579|13576|13576|13573|741
1604397300000|2020-11-03 09:55:00|13577|13574|13579|13576|13579|13576|13577|13574|2012
1604397600000|2020-11-03 10:00:00|13578|13575|13577|13574|13581|13578|13576|13573|2378
1604397900000|2020-11-03 10:05:00|13578|13575|13575|13572|13578|13575|13575|13572|2009
1604398200000|2020-11-03 10:10:00|13574|13571|13576|13573|13577|13574|13574|13571|1326
1604398500000|2020-11-03 10:15:00|13577|13574|13578|13575|13580|13577|13574|13571|1475
1604398800000|2020-11-03 10:20:00|13577|13574|13579|13576|13579|13576|13576|13573|691
1604399100000|2020-11-03 10:25:00|13578|13575|13578|13575|13579|13576|13577|13574|500
1604399400000|2020-11-03 10:30:00|13579|13576|13579|13576|13579|13576|13577|13574|793
1604399700000|2020-11-03 10:35:00|13580|13577|13579|13576|13580|13577|13579|13576|645
1604400000000|2020-11-03 10:40:00|13580|13577|13578|13575|13580|13577|13578|13575|599
1604400300000|2020-11-03 10:45:00|13577|13574|13577|13574|13578|13575|13576|13573|1074
1604400600000|2020-11-03 10:50:00|13576|13573|13575|13572|13576|13573|13574|13571|857
1604400900000|2020-11-03 10:55:00|13574|13571|13574|13571|13577|13574|13574|13571|920
1604401200000|2020-11-03 11:00:00|13573|13570|13573|13570|13574|13571|13571|13568|1750
1604401500000|2020-11-03 11:05:00|13574|13571|13570|13567|13574|13571|13570|13567|2208
1604401800000|2020-11-03 11:10:00|13569|13566|13567|13564|13570|13567|13567|13564|1722
1604402100000|2020-11-03 11:15:00|13568|13565|13573|13570|13573|13570|13568|13565|1951
1604402400000|2020-11-03 11:20:00|13572|13569|13572|13569|13573|13569|13569|13566|1966
1604402700000|2020-11-03 11:25:00|13571|13568|13573|13570|13573|13570|13571|13568|4693
1604403000000|2020-11-03 11:30:00|13574|13571|13577|13574|13577|13574|13573|13570|2235
1604403300000|2020-11-03 11:35:00|13578|13575|13581|13578|13585|13582|13578|13575|2316
1604403600000|2020-11-03 11:40:00|13580|13577|13581|13578|13581|13578|13580|13577|780
1604403900000|2020-11-03 11:45:00|13580|13577|13579|13576|13581|13578|13577|13574|1052
1604404200000|2020-11-03 11:50:00|13580|13575|13580|13577|13581|13578|13579|13575|551
1604404500000|2020-11-03 11:55:00|13581|13578|13582|13579|13585|13582|13579|13576|1532
1604404800000|2020-11-03 12:00:00|13583|13580|13581|13578|13583|13580|13581|13578|783
1604405100000|2020-11-03 12:05:00|13580|13577|13582|13579|13583|13580|13579|13576|654
1604405400000|2020-11-03 12:10:00|13583|13578|13584|13581|13585|13582|13582|13578|637
1604405700000|2020-11-03 12:15:00|13585|13582|13586|13583|13588|13585|13584|13581|1069
1604406000000|2020-11-03 12:20:00|13587|13584|13587|13584|13587|13584|13585|13582|650
1604406300000|2020-11-03 12:25:00|13586|13583|13589|13586|13589|13586|13586|13583|1276
1604406600000|2020-11-03 12:30:00|13588|13585|13589|13586|13591|13588|13588|13585|820
1604406900000|2020-11-03 12:35:00|13590|13587|13588|13585|13590|13587|13588|13584|949
1604407200000|2020-11-03 12:40:00|13587|13584|13587|13584|13588|13585|13586|13583|681
1604407500000|2020-11-03 12:45:00|13588|13585|13588|13585|13590|13587|13586|13583|1022
1604407800000|2020-11-03 12:50:00|13587|13584|13587|13584|13589|13586|13586|13583|765
1604408100000|2020-11-03 12:55:00|13588|13585|13587|13584|13588|13585|13586|13583|572
1604408400000|2020-11-03 13:00:00|13586|13583|13587|13584|13588|13585|13585|13582|716
1604408700000|2020-11-03 13:05:00|13588|13585|13587|13584|13588|13585|13586|13583|435
1604409000000|2020-11-03 13:10:00|13586|13583|13586|13583|13587|13584|13586|13583|416
1604409300000|2020-11-03 13:15:00|13588|13585|13588|13585|13588|13585|13586|13583|499
1604409600000|2020-11-03 13:20:00|13587|13584|13587|13584|13588|13585|13583|13580|1154
1604409900000|2020-11-03 13:25:00|13588|13585|13585|13582|13588|13585|13585|13582|672
1604410200000|2020-11-03 13:30:00|13586|13583|13584|13581|13586|13583|13582|13579|719
1604410500000|2020-11-03 13:35:00|13585|13582|13582|13579|13585|13582|13582|13579|448
1604410800000|2020-11-03 13:40:00|13581|13578|13577|13574|13581|13578|13577|13574|889
1604411100000|2020-11-03 13:45:00|13576|13573|13574|13571|13577|13574|13573|13570|1240
1604411400000|2020-11-03 13:50:00|13575|13572|13579|13576|13579|13576|13574|13571|725
1604411700000|2020-11-03 13:55:00|13578|13575|13580|13577|13581|13578|13577|13574|1735
1604412000000|2020-11-03 14:00:00|13579|13576|13578|13575|13580|13577|13577|13574|1227
1604412300000|2020-11-03 14:05:00|13577|13574|13579|13576|13579|13576|13575|13572|605
1604412600000|2020-11-03 14:10:00|13578|13575|13576|13573|13579|13576|13576|13573|420
1604412900000|2020-11-03 14:15:00|13577|13574|13579|13576|13580|13577|13577|13574|612
1604413200000|2020-11-03 14:20:00|13578|13575|13578|13575|13579|13576|13577|13574|1068
1604413500000|2020-11-03 14:25:00|13577|13574|13576|13573|13578|13575|13576|13573|748
1604413800000|2020-11-03 14:30:00|13575|13572|13575|13572|13576|13573|13572|13569|1518
1604414100000|2020-11-03 14:35:00|13574|13571|13577|13574|13578|13575|13574|13571|1447
1604414400000|2020-11-03 14:40:00|13576|13573|13579|13576|13580|13577|13575|13572|5733
1604414700000|2020-11-03 14:45:00|13578|13575|13576|13573|13580|13577|13574|13571|2685
1604415000000|2020-11-03 14:50:00|13575|13572|13571|13568|13576|13573|13571|13568|2121
1604415300000|2020-11-03 14:55:00|13572|13569|13573|13569|13576|13573|13572|13569|934
1604415600000|2020-11-03 15:00:00|13574|13570|13570|13567|13574|13571|13570|13567|480
1604415900000|2020-11-03 15:05:00|13571|13568|13573|13570|13573|13570|13569|13566|714
1604416200000|2020-11-03 15:10:00|13574|13571|13575|13572|13575|13572|13572|13569|323
1604416500000|2020-11-03 15:15:00|13574|13571|13572|13568|13575|13572|13570|13567|1196
1604416800000|2020-11-03 15:20:00|13571|13569|13568|13565|13573|13570|13567|13564|1224
1604417100000|2020-11-03 15:25:00|13569|13566|13568|13565|13573|13570|13568|13565|975
1604417400000|2020-11-03 15:30:00|13567|13564|13571|13568|13572|13569|13567|13564|701
1604417700000|2020-11-03 15:35:00|13570|13567|13571|13568|13571|13568|13569|13566|584
1604418000000|2020-11-03 15:40:00|13572|13569|13574|13571|13575|13572|13571|13568|818
1604418300000|2020-11-03 15:45:00|13573|13570|13572|13569|13574|13571|13571|13568|1005
1604418600000|2020-11-03 15:50:00|13571|13568|13566|13563|13574|13571|13566|13563|1407
1604418900000|2020-11-03 15:55:00|13567|13564|13563|13560|13568|13564|13563|13560|1297
1604419200000|2020-11-03 16:00:00|13564|13559|13560|13557|13564|13560|13559|13555|1612
1604419500000|2020-11-03 16:05:00|13561|13558|13555|13552|13562|13559|13555|13552|1416
1604419800000|2020-11-03 16:10:00|13556|13553|13550|13547|13557|13554|13548|13545|3270
1604420100000|2020-11-03 16:15:00|13551|13548|13553|13550|13554|13551|13551|13548|2149
1604420400000|2020-11-03 16:20:00|13552|13549|13548|13545|13552|13549|13548|13545|1378
1604420700000|2020-11-03 16:25:00|13549|13546|13550|13547|13551|13548|13545|13542|786
1604421000000|2020-11-03 16:30:00|13551|13548|13551|13548|13553|13550|13550|13547|743
1604421300000|2020-11-03 16:35:00|13550|13547|13550|13547|13552|13549|13550|13547|623
1604421600000|2020-11-03 16:40:00|13549|13546|13552|13549|13554|13551|13549|13546|1215
1604421900000|2020-11-03 16:45:00|13551|13548|13551|13547|13552|13549|13550|13547|671
1604422200000|2020-11-03 16:50:00|13550|13548|13553|13550|13555|13552|13550|13548|1147
1604422500000|2020-11-03 16:55:00|13552|13549|13554|13551|13554|13551|13551|13548|533
1604422800000|2020-11-03 17:00:00|13553|13550|13550|13547|13554|13551|13550|13547|707
1604423100000|2020-11-03 17:05:00|13549|13546|13550|13547|13550|13547|13548|13545|431
1604423400000|2020-11-03 17:10:00|13549|13546|13548|13545|13550|13547|13547|13544|478
1604423700000|2020-11-03 17:15:00|13547|13544|13546|13543|13547|13544|13546|13543|398
1604424000000|2020-11-03 17:20:00|13545|13542|13543|13540|13546|13543|13543|13540|389
1604424300000|2020-11-03 17:25:00|13542|13539|13545|13542|13545|13542|13542|13539|171
1604424600000|2020-11-03 17:30:00|13544|13541|13544|13541|13545|13542|13543|13540|373
1604424900000|2020-11-03 17:35:00|13545|13542|13547|13544|13547|13544|13545|13542|398
1604425200000|2020-11-03 17:40:00|13548|13545|13549|13546|13549|13546|13548|13545|208
1604425500000|2020-11-03 17:45:00|13550|13547|13551|13548|13551|13548|13549|13546|131
1604425800000|2020-11-03 17:50:00|13552|13549|13552|13549|13553|13550|13551|13548|365
1604426100000|2020-11-03 17:55:00|13551|13548|13554|13551|13555|13551|13551|13548|367
1604476800000|2020-11-04 08:00:00|13612|13609|13613|13610|13630|13627|13612|13609|4280
1604477100000|2020-11-04 08:05:00|13614|13611|13609|13606|13620|13616|13609|13606|2765
1604477400000|2020-11-04 08:10:00|13610|13607|13613|13610|13614|13611|13606|13603|2080
1604477700000|2020-11-04 08:15:00|13612|13609|13615|13612|13616|13613|13608|13605|2429
1604478000000|2020-11-04 08:20:00|13614|13611|13614|13611|13617|13614|13611|13608|2181
1604478300000|2020-11-04 08:25:00|13613|13610|13605|13602|13616|13613|13604|13601|2104
1604478600000|2020-11-04 08:30:00|13606|13603|13604|13601|13608|13605|13603|13600|1688
1604478900000|2020-11-04 08:35:00|13603|13600|13607|13604|13607|13604|13603|13600|1413
1604479200000|2020-11-04 08:40:00|13606|13603|13610|13607|13612|13609|13604|13601|1080
1604479500000|2020-11-04 08:45:00|13609|13606|13606|13603|13611|13608|13606|13603|822
1604479800000|2020-11-04 08:50:00|13607|13604|13601|13598|13609|13606|13601|13597|1037
1604480100000|2020-11-04 08:55:00|13602|13599|13601|13598|13605|13602|13601|13598|1029
1604480400000|2020-11-04 09:00:00|13600|13597|13603|13600|13605|13602|13599|13596|992
1604480700000|2020-11-04 09:05:00|13604|13601|13607|13604|13608|13605|13604|13601|891
1604481000000|2020-11-04 09:10:00|13608|13605|13612|13609|13613|13610|13607|13604|1218
1604481300000|2020-11-04 09:15:00|13613|13610|13607|13604|13613|13610|13606|13603|990
1604481600000|2020-11-04 09:20:00|13608|13605|13609|13606|13610|13607|13604|13601|1280
1604481900000|2020-11-04 09:25:00|13610|13607|13601|13598|13612|13609|13601|13598|1221
1604482200000|2020-11-04 09:30:00|13602|13599|13601|13598|13605|13602|13598|13595|1209
1604482500000|2020-11-04 09:35:00|13602|13599|13607|13604|13608|13604|13602|13599|773
1604482800000|2020-11-04 09:40:00|13608|13605|13606|13603|13611|13608|13605|13602|1848
1604483100000|2020-11-04 09:45:00|13605|13602|13605|13602|13608|13605|13605|13602|1151
1604483400000|2020-11-04 09:50:00|13606|13603|13599|13596|13606|13603|13598|13595|1370
1604483700000|2020-11-04 09:55:00|13600|13597|13600|13597|13604|13601|13599|13596|2339
1604484000000|2020-11-04 10:00:00|13601|13598|13601|13598|13602|13599|13597|13594|2071
1604484300000|2020-11-04 10:05:00|13600|13597|13599|13596|13600|13597|13596|13593|1190
1604484600000|2020-11-04 10:10:00|13600|13597|13603|13600|13605|13602|13599|13596|1107
1604484900000|2020-11-04 10:15:00|13604|13601|13608|13604|13609|13606|13603|13600|1209
1604485200000|2020-11-04 10:20:00|13609|13605|13608|13605|13610|13607|13607|13604|1095
1604485500000|2020-11-04 10:25:00|13609|13606|13611|13608|13611|13608|13608|13605|804
1604485800000|2020-11-04 10:30:00|13612|13609|13612|13609|13612|13609|13609|13606|1453
1604486100000|2020-11-04 10:35:00|13613|13610|13607|13604|13613|13610|13607|13604|1354
1604486400000|2020-11-04 10:40:00|13606|13603|13607|13604|13608|13605|13606|13603|718
1604486700000|2020-11-04 10:45:00|13606|13603|13605|13602|13607|13604|13601|13598|745
1604487000000|2020-11-04 10:50:00|13604|13601|13605|13602|13606|13603|13603|13600|628
1604487300000|2020-11-04 10:55:00|13606|13603|13607|13604|13609|13606|13605|13602|1018
1604487600000|2020-11-04 11:00:00|13608|13605|13604|13601|13608|13605|13602|13599|1301
1604487900000|2020-11-04 11:05:00|13603|13600|13604|13601|13606|13603|13602|13598|715
1604488200000|2020-11-04 11:10:00|13603|13600|13601|13598|13604|13601|13601|13598|677
1604488500000|2020-11-04 11:15:00|13600|13597|13605|13602|13606|13603|13600|13597|508
1604488800000|2020-11-04 11:20:00|13606|13603|13606|13603|13606|13603|13603|13600|464
1604489100000|2020-11-04 11:25:00|13607|13604|13603|13600|13607|13604|13603|13599|707
1604489400000|2020-11-04 11:30:00|13602|13599|13604|13601|13604|13601|13602|13599|348
1604489700000|2020-11-04 11:35:00|13603|13600|13602|13599|13604|13601|13602|13599|575
1604490000000|2020-11-04 11:40:00|13603|13600|13603|13600|13603|13600|13602|13599|398
1604490300000|2020-11-04 11:45:00|13604|13601|13604|13601|13605|13602|13602|13599|293
1604490600000|2020-11-04 11:50:00|13605|13602|13605|13601|13607|13604|13603|13600|626
1604490900000|2020-11-04 11:55:00|13604|13602|13598|13595|13604|13602|13597|13594|1130
1604491200000|2020-11-04 12:00:00|13599|13596|13601|13598|13602|13599|13598|13595|889
1604491500000|2020-11-04 12:05:00|13602|13599|13600|13597|13602|13599|13599|13596|690
1604491800000|2020-11-04 12:10:00|13599|13596|13593|13590|13599|13596|13593|13590|1040
1604492100000|2020-11-04 12:15:00|13594|13591|13592|13589|13596|13593|13592|13588|728
1604492400000|2020-11-04 12:20:00|13593|13590|13582|13579|13593|13590|13582|13579|939
1604492700000|2020-11-04 12:25:00|13583|13580|13582|13579|13586|13583|13580|13577|1291
1604493000000|2020-11-04 12:30:00|13581|13578|13582|13579|13586|13583|13579|13576|1035
1604493300000|2020-11-04 12:35:00|13581|13578|13583|13580|13583|13580|13580|13577|314
1604493600000|2020-11-04 12:40:00|13582|13579|13586|13583|13587|13584|13581|13578|855
1604493900000|2020-11-04 12:45:00|13587|13584|13585|13582|13587|13584|13582|13579|605
1604494200000|2020-11-04 12:50:00|13586|13581|13583|13580|13586|13582|13582|13579|508
1604494500000|2020-11-04 12:55:00|13584|13581|13590|13587|13590|13587|13583|13580|485
1604494800000|2020-11-04 13:00:00|13589|13586|13596|13593|13596|13593|13589|13586|984
1604495100000|2020-11-04 13:05:00|13595|13592|13595|13592|13598|13595|13594|13591|1075
1604495400000|2020-11-04 13:10:00|13596|13591|13600|13597|13601|13597|13595|13591|644
1604495700000|2020-11-04 13:15:00|13601|13598|13607|13604|13607|13604|13600|13596|918
1604496000000|2020-11-04 13:20:00|13606|13603|13599|13596|13610|13607|13599|13596|2305
1604496300000|2020-11-04 13:25:00|13600|13597|13600|13597|13603|13600|13599|13596|1044
1604496600000|2020-11-04 13:30:00|13601|13598|13609|13606|13610|13607|13600|13598|1616
1604496900000|2020-11-04 13:35:00|13610|13605|13607|13604|13610|13607|13605|13602|1065
1604497200000|2020-11-04 13:40:00|13606|13603|13608|13605|13609|13606|13603|13600|618
1604497500000|2020-11-04 13:45:00|13609|13606|13609|13606|13611|13608|13606|13603|980
1604497800000|2020-11-04 13:50:00|13610|13607|13607|13604|13613|13610|13605|13602|831
1604498100000|2020-11-04 13:55:00|13606|13603|13616|13613|13618|13615|13605|13602|1196
1604498400000|2020-11-04 14:00:00|13617|13614|13614|13611|13617|13614|13612|13609|1034
1604498700000|2020-11-04 14:05:00|13613|13610|13617|13614|13617|13614|13613|13610|468
1604499000000|2020-11-04 14:10:00|13618|13615|13621|13618|13623|13620|13617|13614|1508
1604499300000|2020-11-04 14:15:00|13620|13617|13624|13621|13626|13623|13620|13617|933
1604499600000|2020-11-04 14:20:00|13625|13622|13631|13628|13631|13628|13625|13622|1847
1604499900000|2020-11-04 14:25:00|13630|13627|13627|13624|13631|13628|13626|13623|1318
1604500200000|2020-11-04 14:30:00|13628|13625|13629|13626|13630|13627|13626|13623|1218
1604500500000|2020-11-04 14:35:00|13630|13627|13632|13629|13635|13632|13629|13626|1590
1604500800000|2020-11-04 14:40:00|13633|13630|13631|13628|13634|13631|13627|13624|4456
1604501100000|2020-11-04 14:45:00|13630|13627|13626|13623|13632|13629|13624|13621|2171
1604501400000|2020-11-04 14:50:00|13625|13622|13625|13622|13629|13626|13623|13620|1477
1604501700000|2020-11-04 14:55:00|13624|13621|13623|13620|13624|13621|13621|13618|1283
1604502000000|2020-11-04 15:00:00|13622|13619|13625|13622|13625|13622|13620|13617|1012
1604502300000|2020-11-04 15:05:00|13626|13623|13625|13622|13628|13625|13624|13621|1121
1604502600000|2020-11-04 15:10:00|13626|13623|13627|13624|13627|13624|13624|13621|698
1604502900000|2020-11-04 15:15:00|13628|13625|13628|13625|13629|13626|13625|13622|836
1604503200000|2020-11-04 15:20:00|13629|13626|13632|13629|13632|13629|13629|13626|1234
1604503500000|2020-11-04 15:25:00|13634|13631|13632|13629|13634|13631|13632|13629|1200
1604503800000|2020-11-04 15:30:00|13633|13630|13630|13627|13634|13631|13629|13626|1045
1604504100000|2020-11-04 15:35:00|13629|13626|13628|13625|13631|13628|13628|13625|1111
1604504400000|2020-11-04 15:40:00|13629|13626|13626|13623|13629|13626|13626|13623|545
1604504700000|2020-11-04 15:45:00|13625|13622|13622|13619|13626|13623|13620|13617|2181
1604505000000|2020-11-04 15:50:00|13621|13618|13620|13617|13621|13618|13616|13613|2418
1604505300000|2020-11-04 15:55:00|13621|13618|13620|13617|13621|13618|13618|13615|2176
1604505600000|2020-11-04 16:00:00|13619|13616|13623|13620|13623|13620|13619|13616|1458
1604505900000|2020-11-04 16:05:00|13622|13619|13627|13624|13628|13625|13622|13619|1025
1604506200000|2020-11-04 16:10:00|13628|13625|13628|13625|13630|13627|13627|13624|2936
1604506500000|2020-11-04 16:15:00|13629|13626|13629|13626|13630|13627|13628|13625|994
1604506800000|2020-11-04 16:20:00|13630|13627|13628|13625|13631|13627|13628|13625|669
1604507100000|2020-11-04 16:25:00|13629|13626|13628|13624|13630|13627|13627|13624|992
1604507400000|2020-11-04 16:30:00|13629|13625|13628|13625|13630|13627|13628|13625|1251
1604507700000|2020-11-04 16:35:00|13627|13624|13627|13624|13629|13626|13627|13624|580
1604508000000|2020-11-04 16:40:00|13628|13625|13630|13627|13630|13627|13627|13624|335
1604508300000|2020-11-04 16:45:00|13629|13626|13632|13629|13632|13629|13629|13626|703
1604508600000|2020-11-04 16:50:00|13631|13628|13630|13627|13632|13629|13630|13627|832
1604508900000|2020-11-04 16:55:00|13629|13626|13629|13626|13630|13627|13628|13625|633
1604509200000|2020-11-04 17:00:00|13630|13627|13626|13623|13630|13627|13625|13622|580
1604509500000|2020-11-04 17:05:00|13625|13622|13624|13621|13625|13622|13623|13620|612
1604509800000|2020-11-04 17:10:00|13625|13622|13627|13624|13627|13624|13624|13621|548
1604510100000|2020-11-04 17:15:00|13626|13623|13624|13621|13627|13624|13624|13620|406
1604510400000|2020-11-04 17:20:00|13625|13622|13624|13621|13625|13622|13623|13620|137
1604510700000|2020-11-04 17:25:00|13625|13622|13624|13621|13626|13623|13624|13621|113
1604511000000|2020-11-04 17:30:00|13625|13620|13625|13622|13625|13622|13623|13620|262
1604511300000|2020-11-04 17:35:00|13626|13623|13627|13624|13627|13624|13625|13622|268
1604511600000|2020-11-04 17:40:00|13626|13623|13624|13621|13628|13625|13624|13621|197
1604511900000|2020-11-04 17:45:00|13625|13622|13623|13620|13625|13622|13623|13620|94
1604512200000|2020-11-04 17:50:00|13624|13621|13629|13626|13630|13627|13624|13621|343
1604512500000|2020-11-04 17:55:00|13628|13625|13626|13623|13629|13625|13626|13623|77
1604563200000|2020-11-05 08:00:00|13655|13652|13663|13660|13670|13667|13655|13652|4021
1604563500000|2020-11-05 08:05:00|13662|13659|13659|13656|13662|13659|13652|13649|2217
1604563800000|2020-11-05 08:10:00|13660|13657|13665|13662|13667|13664|13659|13656|1743
1604564100000|2020-11-05 08:15:00|13666|13663|13666|13663|13669|13666|13665|13662|1435
1604564400000|2020-11-05 08:20:00|13665|13662|13660|13657|13668|13665|13660|13657|1524
1604564700000|2020-11-05 08:25:00|13661|13658|13664|13661|13666|13662|13661|13658|1359
1604565000000|2020-11-05 08:30:00|13665|13662|13662|13659|13668|13665|13661|13658|1340
1604565300000|2020-11-05 08:35:00|13663|13660|13659|13656|13663|13660|13656|13653|854
1604565600000|2020-11-05 08:40:00|13660|13657|13666|13663|13666|13663|13660|13657|907
1604565900000|2020-11-05 08:45:00|13667|13662|13670|13666|13670|13667|13665|13662|2017
1604566200000|2020-11-05 08:50:00|13669|13667|13669|13666|13670|13667|13669|13666|1691
1604566500000|2020-11-05 08:55:00|13670|13665|13669|13666|13670|13666|13667|13664|479
1604566800000|2020-11-05 09:00:00|13668|13665|13670|13667|13670|13667|13668|13665|904
1604567100000|2020-11-05 09:05:00|13669|13666|13668|13665|13670|13667|13668|13665|411
1604567400000|2020-11-05 09:10:00|13669|13666|13668|13665|13670|13667|13668|13665|390
1604567700000|2020-11-05 09:15:00|13667|13664|13661|13658|13668|13665|13658|13655|1393
1604568000000|2020-11-05 09:20:00|13660|13657|13655|13652|13660|13657|13655|13652|918
1604568300000|2020-11-05 09:25:00|13654|13651|13650|13647|13655|13652|13648|13645|1004
1604568600000|2020-11-05 09:30:00|13649|13646|13653|13650|13657|13654|13649|13646|1318
1604568900000|2020-11-05 09:35:00|13654|13649|13646|13643|13654|13651|13645|13642|1004
1604569200000|2020-11-05 09:40:00|13645|13642|13636|13633|13645|13642|13635|13632|2877
1604569500000|2020-11-05 09:45:00|13635|13632|13633|13630|13636|13633|13631|13628|2359
1604569800000|2020-11-05 09:50:00|13632|13629|13637|13634|13638|13635|13627|13624|1727
1604570100000|2020-11-05 09:55:00|13638|13635|13633|13630|13640|13637|13632|13629|1577
1604570400000|2020-11-05 10:00:00|13632|13629|13638|13635|13639|13635|13632|13629|944
1604570700000|2020-11-05 10:05:00|13637|13634|13637|13634|13638|13635|13635|13632|748
1604571000000|2020-11-05 10:10:00|13638|13635|13636|13633|13639|13636|13636|13633|573
1604571300000|2020-11-05 10:15:00|13635|13632|13634|13631|13636|13633|13632|13629|562
1604571600000|2020-11-05 10:20:00|13633|13630|13627|13624|13633|13630|13625|13622|1099
1604571900000|2020-11-05 10:25:00|13628|13625|13624|13621|13628|13625|13624|13621|891
1604572200000|2020-11-05 10:30:00|13625|13622|13618|13615|13626|13623|13617|13614|2267
1604572500000|2020-11-05 10:35:00|13617|13614|13625|13622|13625|13622|13617|13614|1146
1604572800000|2020-11-05 10:40:00|13624|13621|13621|13618|13624|13622|13621|13618|961
1604573100000|2020-11-05 10:45:00|13620|13617|13611|13608|13621|13618|13610|13607|909
1604573400000|2020-11-05 10:50:00|13612|13609|13618|13614|13619|13616|13611|13608|872
1604573700000|2020-11-05 10:55:00|13617|13613|13614|13611|13617|13614|13614|13611|656
1604574000000|2020-11-05 11:00:00|13615|13612|13617|13614|13620|13617|13615|13612|629
1604574300000|2020-11-05 11:05:00|13616|13613|13619|13616|13619|13616|13615|13612|317
1604574600000|2020-11-05 11:10:00|13618|13615|13617|13614|13619|13616|13617|13614|467
1604574900000|2020-11-05 11:15:00|13618|13615|13620|13617|13622|13619|13618|13615|1256
1604575200000|2020-11-05 11:20:00|13621|13618|13620|13617|13621|13618|13618|13615|399
1604575500000|2020-11-05 11:25:00|13619|13616|13619|13616|13620|13617|13618|13615|434
1604575800000|2020-11-05 11:30:00|13620|13617|13627|13624|13627|13624|13620|13617|859
1604576100000|2020-11-05 11:35:00|13626|13623|13621|13618|13626|13623|13619|13616|1494
1604576400000|2020-11-05 11:40:00|13620|13617|13619|13616|13621|13618|13615|13612|880
1604576700000|2020-11-05 11:45:00|13620|13617|13621|13618|13623|13620|13619|13616|1102
1604577000000|2020-11-05 11:50:00|13620|13617|13624|13621|13625|13622|13620|13617|596
1604577300000|2020-11-05 11:55:00|13623|13620|13621|13618|13624|13620|13619|13616|589
1604577600000|2020-11-05 12:00:00|13620|13617|13626|13623|13627|13624|13619|13616|923
1604577900000|2020-11-05 12:05:00|13625|13622|13626|13623|13626|13623|13624|13621|532
1604578200000|2020-11-05 12:10:00|13627|13624|13626|13623|13629|13626|13626|13622|808
1604578500000|2020-11-05 12:15:00|13627|13624|13625|13622|13627|13624|13624|13621|329
1604578800000|2020-11-05 12:20:00|13624|13621|13616|13613|13624|13621|13615|13612|1036
1604579100000|2020-11-05 12:25:00|13617|13614|13614|13611|13618|13615|13614|13611|974
1604579400000|2020-11-05 12:30:00|13615|13612|13617|13614|13617|13614|13612|13609|817
1604579700000|2020-11-05 12:35:00|13618|13615|13621|13618|13622|13619|13618|13614|690
1604580000000|2020-11-05 12:40:00|13620|13617|13617|13614|13621|13618|13616|13613|532
1604580300000|2020-11-05 12:45:00|13616|13613|13617|13614|13617|13614|13615|13612|279
1604580600000|2020-11-05 12:50:00|13616|13613|13619|13616|13619|13616|13616|13612|753
1604580900000|2020-11-05 12:55:00|13618|13615|13618|13615|13618|13615|13617|13614|137
1604581200000|2020-11-05 13:00:00|13619|13616|13613|13610|13620|13617|13613|13610|800
1604581500000|2020-11-05 13:05:00|13612|13609|13606|13603|13613|13610|13605|13602|1338
1604581800000|2020-11-05 13:10:00|13607|13604|13599|13596|13607|13604|13599|13596|1324
1604582100000|2020-11-05 13:15:00|13598|13595|13597|13594|13600|13597|13596|13593|1052
1604582400000|2020-11-05 13:20:00|13596|13593|13600|13597|13600|13597|13592|13589|1706
1604582700000|2020-11-05 13:25:00|13599|13596|13601|13598|13602|13599|13599|13595|711
1604583000000|2020-11-05 13:30:00|13602|13599|13606|13603|13607|13604|13601|13599|848
1604583300000|2020-11-05 13:35:00|13607|13602|13605|13602|13607|13604|13603|13600|822
1604583600000|2020-11-05 13:40:00|13606|13603|13606|13603|13607|13604|13604|13601|562
1604583900000|2020-11-05 13:45:00|13605|13602|13607|13604|13609|13606|13605|13602|1150
1604584200000|2020-11-05 13:50:00|13608|13605|13610|13607|13610|13607|13607|13604|806
1604584500000|2020-11-05 13:55:00|13609|13606|13599|13596|13610|13607|13597|13594|1321
1604584800000|2020-11-05 14:00:00|13600|13597|13606|13603|13606|13603|13598|13595|1255
1604585100000|2020-11-05 14:05:00|13607|13604|13600|13597|13608|13605|13598|13595|1354
1604585400000|2020-11-05 14:10:00|13599|13596|13603|13600|13603|13600|13599|13596|473
1604585700000|2020-11-05 14:15:00|13602|13599|13605|13602|13607|13604|13601|13598|817
1604586000000|2020-11-05 14:20:00|13606|13603|13606|13603|13606|13603|13604|13601|529
1604586300000|2020-11-05 14:25:00|13607|13604|13607|13604|13610|13607|13606|13603|659
1604586600000|2020-11-05 14:30:00|13608|13605|13603|13600|13608|13605|13601|13598|775
1604586900000|2020-11-05 14:35:00|13602|13599|13603|13600|13604|13601|13600|13597|945
1604587200000|2020-11-05 14:40:00|13602|13599|13610|13607|13610|13607|13602|13599|741
1604587500000|2020-11-05 14:45:00|13609|13606|13608|13605|13613|13610|13605|13602|1662
1604587800000|2020-11-05 14:50:00|13609|13606|13605|13602|13609|13606|13603|13600|587
1604588100000|2020-11-05 14:55:00|13604|13601|13600|13597|13604|13602|13599|13596|568
1604588400000|2020-11-05 15:00:00|13599|13596|13591|13588|13601|13598|13590|13587|2317
1604588700000|2020-11-05 15:05:00|13590|13587|13594|13591|13594|13591|13590|13587|1052
1604589000000|2020-11-05 15:10:00|13593|13590|13598|13595|13600|13597|13592|13589|1332
1604589300000|2020-11-05 15:15:00|13599|13596|13594|13591|13599|13596|13591|13588|1633
1604589600000|2020-11-05 15:20:00|13593|13590|13595|13592|13595|13592|13591|13588|810
1604589900000|2020-11-05 15:25:00|13596|13593|13600|13597|13600|13597|13596|13593|590
1604590200000|2020-11-05 15:30:00|13599|13596|13599|13596|13603|13600|13597|13594|898
1604590500000|2020-11-05 15:35:00|13598|13595|13600|13597|13603|13600|13598|13595|932
1604590800000|2020-11-05 15:40:00|13601|13596|13601|13598|13601|13598|13598|13595|427
1604591100000|2020-11-05 15:45:00|13602|13597|13609|13606|13609|13606|13601|13597|1633
1604591400000|2020-11-05 15:50:00|13608|13605|13604|13601|13608|13605|13604|13601|1314
1604591700000|2020-11-05 15:55:00|13603|13600|13596|13593|13604|13601|13596|13593|992
1604592000000|2020-11-05 16:00:00|13597|13594|13597|13594|13601|13598|13595|13592|1692
1604592300000|2020-11-05 16:05:00|13598|13595|13598|13595|13600|13597|13596|13593|1094
1604592600000|2020-11-05 16:10:00|13597|13594|13599|13596|13600|13597|13594|13591|2258
1604592900000|2020-11-05 16:15:00|13598|13595|13598|13595|13599|13596|13595|13592|1312
1604593200000|2020-11-05 16:20:00|13599|13596|13598|13595|13601|13598|13597|13593|1080
1604593500000|2020-11-05 16:25:00|13599|13596|13594|13591|13599|13596|13594|13591|911
1604593800000|2020-11-05 16:30:00|13595|13592|13596|13593|13597|13594|13595|13592|426
1604594100000|2020-11-05 16:35:00|13595|13592|13599|13596|13599|13596|13595|13592|836
1604594400000|2020-11-05 16:40:00|13600|13597|13597|13594|13600|13597|13596|13593|315
1604594700000|2020-11-05 16:45:00|13596|13593|13596|13593|13597|13594|13595|13592|219
1604595000000|2020-11-05 16:50:00|13597|13594|13598|13595|13598|13595|13596|13593|580
1604595300000|2020-11-05 16:55:00|13599|13596|13599|13596|13599|13596|13597|13594|419
1604595600000|2020-11-05 17:00:00|13598|13595|13595|13592|13599|13596|13595|13592|512
1604595900000|2020-11-05 17:05:00|13596|13593|13600|13597|13600|13597|13596|13593|590
1604596200000|2020-11-05 17:10:00|13601|13598|13600|13597|13602|13599|13599|13596|430
1604596500000|2020-11-05 17:15:00|13599|13596|13599|13596|13601|13598|13599|13596|175
1604596800000|2020-11-05 17:20:00|13598|13595|13597|13594|13599|13596|13597|13594|251
1604597100000|2020-11-05 17:25:00|13596|13593|13595|13592|13597|13594|13594|13591|363
1604597400000|2020-11-05 17:30:00|13596|13593|13597|13594|13597|13594|13595|13592|440
1604597700000|2020-11-05 17:35:00|13598|13595|13598|13595|13598|13595|13596|13593|219
1604598000000|2020-11-05 17:40:00|13599|13596|13599|13596|13599|13596|13598|13595|159
1604598300000|2020-11-05 17:45:00|13598|13595|13599|13596|13599|13596|13598|13595|60
1604598600000|2020-11-05 17:50:00|13600|13595|13602|13599|13602|13599|13600|13595|275
1604598900000|2020-11-05 17:55:00|13603|13600|13602|13599|13603|13600|13601|13598|160
1604649600000|2020-11-06 08:00:00|13597|13594|13597|13594|13602|13599|13594|13591|2338
1604649900000|2020-11-06 08:05:00|13598|13595|13601|13598|13602|13599|13595|13592|1152
1604650200000|2020-11-06 08:10:00|13602|13599|13611|13608|13611|13608|13600|13597|1118
1604650500000|2020-11-06 08:15:00|13610|13607|13606|13603|13610|13607|13606|13603|1115
1604650800000|2020-11-06 08:20:00|13607|13604|13605|13602|13608|13605|13603|13600|762
1604651100000|2020-11-06 08:25:00|13606|13603|13603|13600|13607|13603|13602|13599|694
1604651400000|2020-11-06 08:30:00|13602|13599|13597|13594|13603|13600|13596|13593|795
1604651700000|2020-11-06 08:35:00|13598|13595|13601|13598|13601|13598|13597|13594|676
1604652000000|2020-11-06 08:40:00|13602|13599|13604|13601|13607|13604|13602|13599|621
1604652300000|2020-11-06 08:45:00|13605|13602|13606|13603|13607|13604|13604|13601|800
1604652600000|2020-11-06 08:50:00|13605|13602|13609|13606|13609|13606|13605|13602|1229
1604652900000|2020-11-06 08:55:00|13610|13607|13615|13612|13616|13613|13610|13607|1374
1604653200000|2020-11-06 09:00:00|13616|13613|13617|13614|13617|13614|13614|13611|817
1604653500000|2020-11-06 09:05:00|13618|13615|13620|13617|13620|13617|13617|13614|949
1604653800000|2020-11-06 09:10:00|13621|13618|13623|13620|13624|13621|13621|13618|797
1604654100000|2020-11-06 09:15:00|13622|13619|13621|13618|13623|13620|13619|13616|1353
1604654400000|2020-11-06 09:20:00|13622|13617|13619|13616|13622|13617|13619|13616|853
1604654700000|2020-11-06 09:25:00|13620|13617|13625|13622|13625|13622|13619|13616|936
1604655000000|2020-11-06 09:30:00|13626|13623|13623|13620|13626|13623|13621|13618|657
1604655300000|2020-11-06 09:35:00|13624|13621|13625|13622|13626|13623|13623|13620|362
1604655600000|2020-11-06 09:40:00|13624|13621|13620|13617|13625|13622|13620|13617|711
1604655900000|2020-11-06 09:45:00|13621|13616|13619|13616|13621|13618|13618|13615|479
1604656200000|2020-11-06 09:50:00|13620|13617|13619|13616|13621|13618|13618|13615|478
1604656500000|2020-11-06 09:55:00|13618|13615|13614|13611|13618|13615|13613|13610|1307
1604656800000|2020-11-06 10:00:00|13615|13612|13618|13615|13619|13616|13615|13612|636
1604657100000|2020-11-06 10:05:00|13619|13616|13618|13615|13619|13616|13618|13615|342
1604657400000|2020-11-06 10:10:00|13619|13616|13621|13618|13622|13619|13618|13615|524
1604657700000|2020-11-06 10:15:00|13620|13617|13619|13616|13621|13618|13618|13615|290
1604658000000|2020-11-06 10:20:00|13618|13615|13615|13612|13619|13616|13615|13612|672
1604658300000|2020-11-06 10:25:00|13616|13613|13612|13609|13616|13613|13611|13608|461
1604658600000|2020-11-06 10:30:00|13611|13608|13611|13608|13612|13609|13610|13607|369
1604658900000|2020-11-06 10:35:00|13610|13607|13606|13603|13613|13610|13606|13603|1565
1604659200000|2020-11-06 10:40:00|13607|13604|13605|13602|13607|13604|13604|13601|1204
1604659500000|2020-11-06 10:45:00|13606|13603|13606|13603|13607|13604|13603|13600|1267
1604659800000|2020-11-06 10:50:00|13605|13602|13605|13602|13606|13603|13601|13598|744
1604660100000|2020-11-06 10:55:00|13606|13603|13605|13602|13607|13604|13605|13602|786
1604660400000|2020-11-06 11:00:00|13606|13603|13604|13601|13606|13603|13602|13599|608
1604660700000|2020-11-06 11:05:00|13605|13600|13603|13600|13606|13603|13603|13600|231
1604661000000|2020-11-06 11:10:00|13602|13599|13605|13602|13605|13602|13602|13599|456
1604661300000|2020-11-06 11:15:00|13606|13603|13606|13603|13606|13603|13604|13601|1025
1604661600000|2020-11-06 11:20:00|13607|13604|13606|13603|13607|13604|13604|13601|739
1604661900000|2020-11-06 11:25:00|13607|13604|13608|13605|13609|13605|13606|13603|554
1604662200000|2020-11-06 11:30:00|13609|13606|13606|13603|13609|13606|13606|13603|406
1604662500000|2020-11-06 11:35:00|13607|13604|13607|13604|13607|13604|13606|13603|250
1604662800000|2020-11-06 11:40:00|13608|13605|13605|13602|13608|13605|13605|13602|279
1604663100000|2020-11-06 11:45:00|13604|13601|13606|13603|13607|13604|13604|13601|437
1604663400000|2020-11-06 11:50:00|13605|13602|13604|13601|13605|13602|13604|13601|229
1604663700000|2020-11-06 11:55:00|13605|13602|13606|13603|13606|13603|13604|13601|510
1604664000000|2020-11-06 12:00:00|13607|13604|13605|13602|13607|13604|13605|13602|483
1604664300000|2020-11-06 12:05:00|13606|13603|13602|13599|13606|13603|13602|13599|620
1604664600000|2020-11-06 12:10:00|13603|13600|13604|13601|13604|13601|13602|13599|376
1604664900000|2020-11-06 12:15:00|13603|13600|13606|13603|13606|13603|13603|13600|655
1604665200000|2020-11-06 12:20:00|13605|13602|13603|13600|13607|13604|13603|13600|958
1604665500000|2020-11-06 12:25:00|13604|13601|13605|13602|13606|13603|13604|13601|531
1604665800000|2020-11-06 12:30:00|13604|13601|13602|13599|13604|13601|13602|13599|356
1604666100000|2020-11-06 12:35:00|13601|13598|13604|13601|13604|13601|13601|13598|544
1604666400000|2020-11-06 12:40:00|13605|13602|13604|13601|13607|13604|13604|13601|634
1604666700000|2020-11-06 12:45:00|13603|13600|13603|13600|13604|13601|13602|13599|233
1604667000000|2020-11-06 12:50:00|13602|13599|13600|13597|13603|13600|13600|13597|404
1604667300000|2020-11-06 12:55:00|13601|13598|13601|13598|13601|13598|13599|13596|659
1604667600000|2020-11-06 13:00:00|13600|13597|13601|13598|13601|13598|13600|13597|551
1604667900000|2020-11-06 13:05:00|13602|13599|13602|13599|13602|13599|13601|13598|498
1604668200000|2020-11-06 13:10:00|13601|13598|13601|13598|13602|13599|13600|13597|528
1604668500000|2020-11-06 13:15:00|13600|13597|13598|13595|13601|13598|13598|13595|553
1604668800000|2020-11-06 13:20:00|13597|13594|13595|13592|13598|13595|13595|13592|939
1604669100000|2020-11-06 13:25:00|13594|13591|13594|13591|13595|13592|13591|13588|1138
1604669400000|2020-11-06 13:30:00|13595|13589|13586|13583|13595|13590|13584|13581|2341
1604669700000|2020-11-06 13:35:00|13587|13584|13591|13588|13592|13589|13586|13584|1075
1604670000000|2020-11-06 13:40:00|13592|13587|13595|13592|13596|13593|13591|13587|1488
1604670300000|2020-11-06 13:45:00|13596|13593|13588|13585|13596|13593|13588|13585|1211
1604670600000|2020-11-06 13:50:00|13589|13586|13578|13575|13589|13586|13578|13575|2512
1604670900000|2020-11-06 13:55:00|13577|13574|13573|13570|13577|13574|13570|13567|1784
1604671200000|2020-11-06 14:00:00|13572|13569|13579|13576|13582|13579|13571|13568|1677
1604671500000|2020-11-06 14:05:00|13580|13577|13577|13574|13581|13578|13576|13573|1242
1604671800000|2020-11-06 14:10:00|13576|13573|13559|13556|13576|13573|13559|13556|1711
1604672100000|2020-11-06 14:15:00|13558|13555|13564|13561|13564|13561|13549|13546|2716
1604672400000|2020-11-06 14:20:00|13565|13562|13568|13565|13570|13567|13564|13560|1274
1604672700000|2020-11-06 14:25:00|13569|13566|13566|13563|13569|13566|13565|13562|1419
1604673000000|2020-11-06 14:30:00|13565|13562|13563|13560|13567|13564|13560|13557|1838
1604673300000|2020-11-06 14:35:00|13564|13561|13556|13553|13565|13561|13552|13549|1744
1604673600000|2020-11-06 14:40:00|13557|13554|13559|13556|13559|13556|13551|13548|2131
1604673900000|2020-11-06 14:45:00|13560|13557|13561|13558|13563|13560|13559|13556|1130
1604674200000|2020-11-06 14:50:00|13560|13557|13557|13554|13563|13560|13557|13554|1124
1604674500000|2020-11-06 14:55:00|13556|13553|13555|13552|13558|13555|13552|13549|693
1604674800000|2020-11-06 15:00:00|13554|13551|13551|13548|13555|13552|13550|13547|1204
1604675100000|2020-11-06 15:05:00|13552|13549|13554|13551|13556|13553|13550|13547|939
1604675400000|2020-11-06 15:10:00|13555|13550|13553|13550|13555|13551|13552|13549|723
1604675700000|2020-11-06 15:15:00|13552|13549|13544|13541|13552|13549|13542|13539|1689
1604676000000|2020-11-06 15:20:00|13543|13540|13548|13545|13550|13547|13542|13539|1303
1604676300000|2020-11-06 15:25:00|13547|13544|13548|13545|13550|13547|13545|13542|998
1604676600000|2020-11-06 15:30:00|13547|13544|13548|13545|13548|13545|13544|13541|920
1604676900000|2020-11-06 15:35:00|13549|13546|13553|13550|13553|13550|13549|13546|1228
1604677200000|2020-11-06 15:40:00|13554|13551|13547|13544|13555|13552|13545|13542|1394
1604677500000|2020-11-06 15:45:00|13546|13543|13548|13545|13550|13547|13546|13543|982
1604677800000|2020-11-06 15:50:00|13547|13544|13544|13541|13548|13545|13540|13537|1706
1604678100000|2020-11-06 15:55:00|13545|13542|13552|13549|13558|13554|13544|13541|2119
1604678400000|2020-11-06 16:00:00|13549|13546|13549|13546|13558|13555|13549|13545|3549
1604678700000|2020-11-06 16:05:00|13548|13545|13548|13545|13549|13546|13546|13543|1199
1604679000000|2020-11-06 16:10:00|13549|13546|13549|13546|13551|13548|13548|13545|2822
1604679300000|2020-11-06 16:15:00|13548|13545|13550|13547|13551|13547|13547|13544|3254
1604679600000|2020-11-06 16:20:00|13551|13548|13553|13550|13553|13550|13550|13547|1344
1604679900000|2020-11-06 16:25:00|13552|13549|13552|13549|13554|13551|13550|13547|1659
1604680200000|2020-11-06 16:30:00|13553|13550|13551|13548|13553|13550|13551|13548|702
1604680500000|2020-11-06 16:35:00|13550|13547|13551|13548|13551|13548|13549|13546|648
1604680800000|2020-11-06 16:40:00|13552|13549|13552|13549|13553|13550|13552|13549|591
1604681100000|2020-11-06 16:45:00|13551|13548|13550|13547|13551|13548|13550|13547|734
1604681400000|2020-11-06 16:50:00|13549|13546|13550|13547|13550|13547|13548|13545|632
1604681700000|2020-11-06 16:55:00|13551|13548|13552|13549|13554|13551|13551|13548|629
1604682000000|2020-11-06 17:00:00|13551|13548|13552|13549|13552|13549|13551|13548|233
1604682300000|2020-11-06 17:05:00|13551|13548|13552|13549|13553|13550|13551|13548|457
1604682600000|2020-11-06 17:10:00|13553|13548|13554|13551|13555|13552|13551|13548|734
1604682900000|2020-11-06 17:15:00|13555|13552|13556|13553|13557|13554|13554|13551|3932
1604683200000|2020-11-06 17:20:00|13555|13552|13555|13552|13555|13552|13553|13550|166
1604683500000|2020-11-06 17:25:00|13556|13553|13554|13551|13556|13553|13554|13551|168
1604683800000|2020-11-06 17:30:00|13555|13552|13554|13551|13555|13552|13554|13551|211
1604684100000|2020-11-06 17:35:00|13553|13550|13553|13549|13555|13551|13553|13549|223
1604684400000|2020-11-06 17:40:00|13552|13550|13548|13545|13553|13550|13548|13545|177
1604684700000|2020-11-06 17:45:00|13549|13546|13548|13545|13549|13546|13548|13545|172
1604685000000|2020-11-06 17:50:00|13547|13543|13547|13544|13547|13544|13542|13539|338
1604685300000|2020-11-06 17:55:00|13546|13543|13543|13539|13546|13543|13543|13539|123
1604908800000|2020-11-09 08:00:00|13562|13559|13568|13565|13568|13565|13556|13553|4285
1604909100000|2020-11-09 08:05:00|13569|13566|13569|13566|13570|13567|13566|13563|1879
1604909400000|2020-11-09 08:10:00|13570|13567|13572|13569|13573|13570|13569|13565|1395
1604909700000|2020-11-09 08:15:00|13573|13570|13571|13568|13575|13572|13571|13568|1032
1604910000000|2020-11-09 08:20:00|13572|13569|13576|13573|13578|13575|13571|13568|1225
1604910300000|2020-11-09 08:25:00|13575|13572|13580|13577|13581|13578|13575|13572|1184
1604910600000|2020-11-09 08:30:00|13581|13578|13578|13575|13582|13579|13577|13574|978
1604910900000|2020-11-09 08:35:00|13577|13574|13582|13579|13582|13579|13577|13574|939
1604911200000|2020-11-09 08:40:00|13581|13578|13581|13578|13582|13579|13581|13578|1176
1604911500000|2020-11-09 08:45:00|13582|13579|13582|13579|13585|13582|13581|13578|1399
1604911800000|2020-11-09 08:50:00|13583|13580|13584|13581|13584|13581|13579|13576|883
1604912100000|2020-11-09 08:55:00|13585|13582|13585|13582|13588|13585|13585|13582|506
1604912400000|2020-11-09 09:00:00|13586|13583|13589|13586|13590|13587|13585|13582|653
1604912700000|2020-11-09 09:05:00|13590|13587|13588|13585|13590|13587|13587|13584|755
1604913000000|2020-11-09 09:10:00|13589|13586|13587|13584|13589|13586|13586|13583|515
1604913300000|2020-11-09 09:15:00|13588|13585|13590|13587|13590|13587|13587|13584|509
1604913600000|2020-11-09 09:20:00|13591|13588|13592|13589|13592|13589|13589|13586|652
1604913900000|2020-11-09 09:25:00|13591|13588|13590|13587|13592|13589|13590|13587|775
1604914200000|2020-11-09 09:30:00|13591|13588|13588|13585|13592|13589|13588|13585|1265
1604914500000|2020-11-09 09:35:00|13589|13586|13592|13588|13592|13588|13587|13584|2495
1604914800000|2020-11-09 09:40:00|13591|13589|13593|13590|13593|13590|13591|13588|710
1604915100000|2020-11-09 09:45:00|13592|13589|13596|13593|13597|13594|13592|13589|1679
1604915400000|2020-11-09 09:50:00|13595|13592|13597|13594|13598|13595|13595|13592|1231
1604915700000|2020-11-09 09:55:00|13596|13593|13597|13594|13598|13595|13596|13593|325
1604916000000|2020-11-09 10:00:00|13598|13595|13595|13592|13598|13595|13595|13592|591
1604916300000|2020-11-09 10:05:00|13594|13591|13592|13589|13595|13592|13592|13589|716
1604916600000|2020-11-09 10:10:00|13591|13588|13591|13588|13592|13589|13591|13588|692
1604916900000|2020-11-09 10:15:00|13590|13587|13588|13585|13590|13587|13587|13584|1083
1604917200000|2020-11-09 10:20:00|13587|13584|13589|13586|13589|13586|13587|13584|509
1604917500000|2020-11-09 10:25:00|13590|13587|13588|13585|13590|13587|13588|13585|196
1604917800000|2020-11-09 10:30:00|13587|13584|13588|13585|13589|13586|13587|13584|346
1604918100000|2020-11-09 10:35:00|13589|13586|13587|13584|13589|13586|13587|13584|957
1604918400000|2020-11-09 10:40:00|13588|13585|13587|13584|13588|13585|13586|13583|778
1604918700000|2020-11-09 10:45:00|13586|13583|13588|13585|13589|13586|13586|13583|379
1604919000000|2020-11-09 10:50:00|13589|13586|13587|13584|13590|13587|13587|13584|777
1604919300000|2020-11-09 10:55:00|13588|13585|13584|13581|13588|13585|13584|13581|658
1604919600000|2020-11-09 11:00:00|13585|13582|13583|13580|13585|13582|13582|13579|577
1604919900000|2020-11-09 11:05:00|13584|13581|13584|13581|13585|13582|13583|13580|652
1604920200000|2020-11-09 11:10:00|13585|13582|13582|13579|13585|13582|13582|13579|742
1604920500000|2020-11-09 11:15:00|13583|13580|13583|13580|13585|13582|13582|13579|511
1604920800000|2020-11-09 11:20:00|13584|13581|13587|13584|13587|13584|13584|13581|508
1604921100000|2020-11-09 11:25:00|13586|13583|13587|13584|13588|13585|13586|13583|570
1604921400000|2020-11-09 11:30:00|13588|13585|13586|13583|13588|13585|13586|13583|126
1604921700000|2020-11-09 11:35:00|13587|13584|13584|13581|13587|13584|13583|13580|419
1604922000000|2020-11-09 11:40:00|13583|13580|13581|13578|13584|13581|13581|13578|1765
1604922300000|2020-11-09 11:45:00|13580|13577|13541|13538|13580|13577|13520|13517|5534
1604922600000|2020-11-09 11:50:00|13542|13539|13511|13508|13542|13539|13510|13507|5109
1604922900000|2020-11-09 11:55:00|13512|13509|13509|13506|13516|13513|13490|13487|4562
1604923200000|2020-11-09 12:00:00|13510|13507|13512|13509|13513|13510|13503|13500|2860
1604923500000|2020-11-09 12:05:00|13513|13508|13503|13500|13520|13517|13503|13500|3207
1604923800000|2020-11-09 12:10:00|13504|13499|13472|13469|13504|13500|13470|13467|4748
1604924100000|2020-11-09 12:15:00|13473|13470|13470|13467|13473|13470|13459|13455|3341
1604924400000|2020-11-09 12:20:00|13471|13468|13478|13475|13480|13477|13465|13462|3095
1604924700000|2020-11-09 12:25:00|13477|13474|13485|13482|13488|13485|13473|13470|2957
1604925000000|2020-11-09 12:30:00|13484|13481|13487|13483|13487|13484|13477|13474|2167
1604925300000|2020-11-09 12:35:00|13486|13484|13484|13481|13489|13486|13479|13476|2332
1604925600000|2020-11-09 12:40:00|13485|13482|13477|13474|13486|13483|13475|13472|2341
1604925900000|2020-11-09 12:45:00|13476|13473|13471|13468|13478|13475|13469|13466|3863
1604926200000|2020-11-09 12:50:00|13472|13469|13470|13467|13472|13469|13465|13462|1641
1604926500000|2020-11-09 12:55:00|13469|13466|13469|13466|13471|13468|13464|13461|1482
1604926800000|2020-11-09 13:00:00|13470|13467|13467|13464|13472|13468|13463|13460|1988
1604927100000|2020-11-09 13:05:00|13466|13463|13462|13459|13471|13468|13462|13459|1964
1604927400000|2020-11-09 13:10:00|13461|13458|13464|13461|13465|13462|13457|13454|1693
1604927700000|2020-11-09 13:15:00|13465|13462|13469|13466|13470|13467|13464|13461|2841
1604928000000|2020-11-09 13:20:00|13468|13465|13469|13466|13470|13467|13463|13460|1815
1604928300000|2020-11-09 13:25:00|13468|13465|13471|13468|13474|13471|13468|13465|1558
1604928600000|2020-11-09 13:30:00|13469|13466|13467|13464|13474|13471|13461|13458|2057
1604928900000|2020-11-09 13:35:00|13466|13463|13459|13455|13468|13465|13458|13455|1649
1604929200000|2020-11-09 13:40:00|13458|13456|13458|13455|13460|13457|13457|13454|946
1604929500000|2020-11-09 13:45:00|13459|13456|13455|13452|13460|13457|13454|13451|1457
1604929800000|2020-11-09 13:50:00|13456|13453|13458|13455|13460|13457|13454|13451|1376
1604930100000|2020-11-09 13:55:00|13457|13454|13453|13450|13458|13455|13451|13448|888
1604930400000|2020-11-09 14:00:00|13452|13449|13449|13446|13453|13450|13446|13443|2115
1604930700000|2020-11-09 14:05:00|13450|13447|13449|13445|13452|13449|13447|13444|1009
1604931000000|2020-11-09 14:10:00|13450|13446|13449|13446|13453|13450|13443|13440|1665
1604931300000|2020-11-09 14:15:00|13448|13445|13437|13434|13449|13446|13437|13434|2399
1604931600000|2020-11-09 14:20:00|13436|13433|13438|13435|13439|13435|13433|13430|2264
1604931900000|2020-11-09 14:25:00|13439|13436|13441|13438|13441|13438|13435|13432|1915
1604932200000|2020-11-09 14:30:00|13442|13439|13441|13438|13442|13439|13434|13431|1910
1604932500000|2020-11-09 14:35:00|13442|13439|13443|13440|13447|13444|13442|13439|1774
1604932800000|2020-11-09 14:40:00|13444|13441|13441|13438|13447|13444|13439|13436|1873
1604933100000|2020-11-09 14:45:00|13440|13437|13437|13434|13440|13437|13435|13432|1260
1604933400000|2020-11-09 14:50:00|13436|13433|13437|13434|13439|13436|13435|13432|2058
1604933700000|2020-11-09 14:55:00|13436|13433|13444|13441|13444|13441|13436|13433|1478
1604934000000|2020-11-09 15:00:00|13443|13440|13440|13436|13444|13441|13438|13435|2309
1604934300000|2020-11-09 15:05:00|13439|13437|13437|13434|13442|13439|13435|13432|1447
1604934600000|2020-11-09 15:10:00|13436|13433|13432|13429|13436|13433|13431|13428|1870
1604934900000|2020-11-09 15:15:00|13433|13430|13427|13424|13434|13431|13426|13423|1596
1604935200000|2020-11-09 15:20:00|13428|13425|13421|13418|13428|13425|13420|13417|3039
1604935500000|2020-11-09 15:25:00|13420|13417|13410|13407|13420|13417|13408|13405|3236
1604935800000|2020-11-09 15:30:00|13409|13406|13408|13405|13413|13410|13406|13403|3028
1604936100000|2020-11-09 15:35:00|13409|13406|13420|13417|13421|13418|13405|13402|2997
1604936400000|2020-11-09 15:40:00|13419|13416|13420|13417|13423|13420|13414|13411|2750
1604936700000|2020-11-09 15:45:00|13419|13416|13424|13421|13426|13423|13416|13413|2072
1604937000000|2020-11-09 15:50:00|13423|13420|13425|13422|13426|13423|13419|13416|2171
1604937300000|2020-11-09 15:55:00|13424|13421|13426|13423|13428|13425|13424|13421|1854
1604937600000|2020-11-09 16:00:00|13427|13424|13432|13429|13432|13429|13425|13422|2276
1604937900000|2020-11-09 16:05:00|13431|13428|13427|13424|13433|13430|13426|13423|2593
1604938200000|2020-11-09 16:10:00|13428|13425|13430|13427|13432|13429|13427|13424|4615
1604938500000|2020-11-09 16:15:00|13431|13428|13429|13426|13432|13429|13423|13420|3068
1604938800000|2020-11-09 16:20:00|13430|13427|13425|13422|13430|13427|13421|13418|1444
1604939100000|2020-11-09 16:25:00|13426|13423|13426|13423|13426|13423|13420|13417|2119
1604939400000|2020-11-09 16:30:00|13425|13422|13432|13429|13433|13430|13425|13422|1765
1604939700000|2020-11-09 16:35:00|13433|13430|13435|13432|13435|13432|13432|13429|1051
1604940000000|2020-11-09 16:40:00|13436|13433|13440|13437|13440|13437|13436|13433|1557
1604940300000|2020-11-09 16:45:00|13439|13436|13439|13436|13440|13437|13436|13433|826
1604940600000|2020-11-09 16:50:00|13440|13437|13437|13434|13441|13438|13437|13434|448
1604940900000|2020-11-09 16:55:00|13438|13435|13439|13436|13440|13437|13436|13433|758
1604941200000|2020-11-09 17:00:00|13438|13435|13438|13435|13438|13435|13434|13431|661
1604941500000|2020-11-09 17:05:00|13439|13434|13442|13438|13443|13440|13437|13434|683
1604941800000|2020-11-09 17:10:00|13441|13439|13443|13440|13444|13441|13439|13436|644
1604942100000|2020-11-09 17:15:00|13444|13441|13443|13440|13445|13442|13442|13439|679
1604942400000|2020-11-09 17:20:00|13444|13441|13441|13438|13444|13441|13439|13436|374
1604942700000|2020-11-09 17:25:00|13440|13437|13439|13436|13441|13438|13438|13435|702
1604943000000|2020-11-09 17:30:00|13438|13435|13437|13434|13438|13435|13435|13432|652
1604943300000|2020-11-09 17:35:00|13438|13435|13439|13436|13441|13438|13438|13435|269
1604943600000|2020-11-09 17:40:00|13438|13435|13437|13434|13438|13435|13436|13433|299
1604943900000|2020-11-09 17:45:00|13436|13433|13438|13435|13438|13435|13436|13433|297
1604944200000|2020-11-09 17:50:00|13440|13436|13440|13437|13442|13439|13439|13435|264
1604944500000|2020-11-09 17:55:00|13439|13436|13436|13433|13442|13438|13435|13432|303
1604995200000|2020-11-10 08:00:00|13445|13442|13440|13437|13447|13444|13439|13436|2606
1604995500000|2020-11-10 08:05:00|13441|13438|13446|13443|13447|13444|13438|13435|2097
1604995800000|2020-11-10 08:10:00|13447|13444|13446|13443|13449|13445|13445|13442|2165
1604996100000|2020-11-10 08:15:00|13447|13444|13436|13433|13449|13446|13434|13431|3113
1604996400000|2020-11-10 08:20:00|13435|13432|13432|13429|13435|13432|13430|13427|1459
1604996700000|2020-11-10 08:25:00|13431|13428|13425|13422|13431|13428|13422|13419|1816
1604997000000|2020-11-10 08:30:00|13426|13423|13438|13435|13439|13435|13426|13423|2096
1604997300000|2020-11-10 08:35:00|13437|13434|13432|13429|13438|13435|13431|13428|1106
1604997600000|2020-11-10 08:40:00|13431|13428|13429|13426|13432|13429|13427|13424|909
1604997900000|2020-11-10 08:45:00|13430|13427|13435|13432|13435|13432|13428|13425|1089
1604998200000|2020-11-10 08:50:00|13434|13431|13439|13436|13439|13436|13434|13431|1555
1604998500000|2020-11-10 08:55:00|13440|13437|13439|13436|13441|13438|13438|13435|779
1604998800000|2020-11-10 09:00:00|13438|13435|13439|13436|13440|13437|13437|13434|1183
1604999100000|2020-11-10 09:05:00|13438|13435|13435|13432|13439|13436|13434|13431|1758
1604999400000|2020-11-10 09:10:00|13434|13431|13435|13432|13437|13434|13433|13429|762
1604999700000|2020-11-10 09:15:00|13434|13431|13428|13425|13435|13432|13427|13424|894
1605000000000|2020-11-10 09:20:00|13427|13424|13423|13420|13428|13425|13423|13420|1142
1605000300000|2020-11-10 09:25:00|13422|13419|13422|13419|13425|13422|13420|13417|1307
1605000600000|2020-11-10 09:30:00|13423|13420|13425|13422|13426|13422|13420|13417|2045
1605000900000|2020-11-10 09:35:00|13424|13421|13421|13418|13426|13423|13420|13417|1070
1605001200000|2020-11-10 09:40:00|13420|13417|13422|13419|13422|13419|13414|13411|1574
1605001500000|2020-11-10 09:45:00|13423|13420|13419|13416|13423|13420|13418|13415|1533
1605001800000|2020-11-10 09:50:00|13420|13417|13420|13417|13422|13419|13417|13414|1412
1605002100000|2020-11-10 09:55:00|13419|13416|13419|13416|13420|13417|13416|13413|563
1605002400000|2020-11-10 10:00:00|13420|13417|13422|13419|13423|13419|13419|13416|922
1605002700000|2020-11-10 10:05:00|13421|13418|13427|13424|13429|13426|13421|13418|1313
1605003000000|2020-11-10 10:10:00|13428|13425|13430|13427|13431|13428|13425|13422|1574
1605003300000|2020-11-10 10:15:00|13431|13428|13432|13429|13432|13429|13428|13425|1195
1605003600000|2020-11-10 10:20:00|13433|13430|13428|13425|13434|13431|13428|13424|1389
1605003900000|2020-11-10 10:25:00|13427|13424|13433|13430|13435|13431|13427|13424|360
1605004200000|2020-11-10 10:30:00|13434|13431|13431|13428|13435|13432|13430|13427|1220
1605004500000|2020-11-10 10:35:00|13432|13429|13434|13431|13434|13431|13432|13429|566
1605004800000|2020-11-10 10:40:00|13435|13432|13436|13433|13436|13433|13433|13430|779
1605005100000|2020-11-10 10:45:00|13435|13432|13437|13434|13437|13434|13435|13432|975
1605005400000|2020-11-10 10:50:00|13436|13433|13434|13431|13437|13434|13433|13430|637
1605005700000|2020-11-10 10:55:00|13433|13430|13436|13433|13436|13433|13431|13428|892
1605006000000|2020-11-10 11:00:00|13435|13432|13433|13430|13437|13434|13433|13430|1505
1605006300000|2020-11-10 11:05:00|13434|13431|13436|13433|13437|13434|13432|13429|878
1605006600000|2020-11-10 11:10:00|13435|13432|13433|13430|13435|13432|13432|13429|706
1605006900000|2020-11-10 11:15:00|13434|13431|13429|13426|13434|13431|13427|13424|1146
1605007200000|2020-11-10 11:20:00|13428|13425|13430|13427|13431|13428|13427|13424|1351
1605007500000|2020-11-10 11:25:00|13429|13426|13434|13431|13434|13431|13429|13426|613
1605007800000|2020-11-10 11:30:00|13435|13432|13434|13431|13437|13434|13433|13430|611
1605008100000|2020-11-10 11:35:00|13433|13430|13435|13432|13436|13433|13433|13430|970
1605008400000|2020-11-10 11:40:00|13436|13433|13440|13437|13440|13437|13434|13431|885
1605008700000|2020-11-10 11:45:00|13439|13436|13434|13431|13440|13437|13434|13431|1197
1605009000000|2020-11-10 11:50:00|13435|13432|13431|13428|13436|13433|13431|13428|456
1605009300000|2020-11-10 11:55:00|13432|13429|13427|13424|13432|13429|13426|13423|1247
1605009600000|2020-11-10 12:00:00|13428|13425|13427|13424|13428|13425|13425|13422|1303
1605009900000|2020-11-10 12:05:00|13428|13425|13428|13425|13429|13426|13426|13423|576
1605010200000|2020-11-10 12:10:00|13429|13426|13427|13424|13429|13426|13424|13421|866
1605010500000|2020-11-10 12:15:00|13426|13423|13426|13423|13427|13424|13424|13421|617
1605010800000|2020-11-10 12:20:00|13427|13424|13427|13424|13428|13425|13426|13423|743
1605011100000|2020-11-10 12:25:00|13428|13425|13422|13419|13428|13425|13421|13418|775
1605011400000|2020-11-10 12:30:00|13423|13420|13423|13420|13424|13421|13421|13418|902
1605011700000|2020-11-10 12:35:00|13422|13419|13420|13417|13423|13420|13420|13417|888
1605012000000|2020-11-10 12:40:00|13419|13416|13421|13418|13422|13419|13418|13415|994
1605012300000|2020-11-10 12:45:00|13422|13419|13422|13418|13422|13419|13418|13415|716
1605012600000|2020-11-10 12:50:00|13421|13419|13418|13415|13422|13419|13417|13414|822
1605012900000|2020-11-10 12:55:00|13417|13414|13420|13417|13423|13420|13417|13414|881
1605013200000|2020-11-10 13:00:00|13419|13416|13414|13410|13420|13417|13413|13410|1344
1605013500000|2020-11-10 13:05:00|13413|13411|13416|13413|13419|13416|13413|13410|1401
1605013800000|2020-11-10 13:10:00|13415|13412|13416|13413|13416|13413|13414|13411|677
1605014100000|2020-11-10 13:15:00|13417|13414|13417|13414|13418|13415|13415|13412|660
1605014400000|2020-11-10 13:20:00|13416|13413|13417|13414|13418|13414|13415|13412|1092
1605014700000|2020-11-10 13:25:00|13416|13413|13412|13409|13417|13414|13412|13409|1188
1605015000000|2020-11-10 13:30:00|13411|13408|13410|13407|13413|13410|13410|13407|1483
1605015300000|2020-11-10 13:35:00|13411|13408|13412|13409|13412|13409|13409|13406|1856
1605015600000|2020-11-10 13:40:00|13413|13410|13407|13404|13413|13410|13406|13403|1331
1605015900000|2020-11-10 13:45:00|13408|13405|13405|13402|13408|13405|13403|13400|1477
1605016200000|2020-11-10 13:50:00|13404|13401|13408|13405|13408|13405|13403|13400|724
1605016500000|2020-11-10 13:55:00|13407|13404|13406|13403|13407|13404|13404|13401|1210
1605016800000|2020-11-10 14:00:00|13405|13402|13409|13406|13411|13408|13405|13402|1893
1605017100000|2020-11-10 14:05:00|13410|13405|13406|13403|13410|13405|13405|13402|955
1605017400000|2020-11-10 14:10:00|13407|13404|13410|13407|13413|13410|13407|13404|1414
1605017700000|2020-11-10 14:15:00|13411|13408|13407|13404|13411|13408|13407|13404|1313
1605018000000|2020-11-10 14:20:00|13406|13403|13402|13399|13406|13403|13401|13398|1733
1605018300000|2020-11-10 14:25:00|13403|13400|13396|13393|13404|13401|13396|13393|1742
1605018600000|2020-11-10 14:30:00|13395|13392|13403|13400|13405|13402|13395|13392|3243
1605018900000|2020-11-10 14:35:00|13404|13401|13404|13401|13405|13402|13401|13398|2315
1605019200000|2020-11-10 14:40:00|13403|13400|13408|13405|13408|13405|13399|13396|5816
1605019500000|2020-11-10 14:45:00|13407|13404|13412|13409|13412|13409|13405|13402|2976
1605019800000|2020-11-10 14:50:00|13411|13408|13403|13400|13411|13408|13401|13398|3619
1605020100000|2020-11-10 14:55:00|13404|13401|13403|13400|13405|13402|13399|13396|2380
1605020400000|2020-11-10 15:00:00|13404|13401|13407|13404|13414|13411|13404|13401|2176
1605020700000|2020-11-10 15:05:00|13408|13405|13410|13407|13414|13411|13407|13404|2002
1605021000000|2020-11-10 15:10:00|13409|13406|13406|13403|13411|13408|13405|13402|1801
1605021300000|2020-11-10 15:15:00|13405|13402|13413|13410|13413|13410|13405|13402|1753
1605021600000|2020-11-10 15:20:00|13412|13409|13416|13413|13416|13413|13411|13408|2365
1605021900000|2020-11-10 15:25:00|13417|13414|13417|13414|13418|13415|13416|13413|1425
1605022200000|2020-11-10 15:30:00|13416|13413|13411|13408|13416|13413|13410|13407|1234
1605022500000|2020-11-10 15:35:00|13410|13407|13412|13409|13414|13411|13407|13404|1725
1605022800000|2020-11-10 15:40:00|13413|13410|13418|13415|13418|13415|13410|13407|1612
1605023100000|2020-11-10 15:45:00|13417|13414|13412|13409|13418|13415|13412|13409|2440
1605023400000|2020-11-10 15:50:00|13413|13410|13412|13409|13414|13411|13408|13405|1301
1605023700000|2020-11-10 15:55:00|13411|13408|13408|13405|13412|13409|13408|13405|1329
1605024000000|2020-11-10 16:00:00|13407|13404|13405|13402|13409|13406|13405|13402|1442
1605024300000|2020-11-10 16:05:00|13406|13403|13407|13404|13408|13405|13405|13402|1715
1605024600000|2020-11-10 16:10:00|13408|13405|13406|13403|13411|13408|13404|13401|2819
1605024900000|2020-11-10 16:15:00|13407|13404|13410|13407|13412|13409|13406|13403|2544
1605025200000|2020-11-10 16:20:00|13411|13408|13412|13409|13413|13410|13410|13407|747
1605025500000|2020-11-10 16:25:00|13413|13410|13412|13409|13413|13410|13410|13407|1523
1605025800000|2020-11-10 16:30:00|13411|13408|13407|13404|13411|13408|13405|13402|1223
1605026100000|2020-11-10 16:35:00|13408|13405|13406|13403|13408|13405|13406|13403|1370
1605026400000|2020-11-10 16:40:00|13405|13402|13406|13403|13407|13404|13404|13401|590
1605026700000|2020-11-10 16:45:00|13405|13402|13407|13404|13407|13404|13405|13402|382
1605027000000|2020-11-10 16:50:00|13406|13403|13406|13403|13406|13403|13405|13402|392
1605027300000|2020-11-10 16:55:00|13405|13402|13406|13403|13406|13403|13403|13400|519
1605027600000|2020-11-10 17:00:00|13407|13404|13407|13404|13408|13405|13407|13404|334
1605027900000|2020-11-10 17:05:00|13406|13403|13408|13405|13409|13406|13406|13403|610
1605028200000|2020-11-10 17:10:00|13409|13406|13409|13406|13410|13407|13408|13405|382
1605028500000|2020-11-10 17:15:00|13410|13407|13409|13406|13410|13407|13409|13406|390
1605028800000|2020-11-10 17:20:00|13408|13405|13412|13409|13412|13409|13408|13405|441
1605029100000|2020-11-10 17:25:00|13413|13410|13415|13412|13415|13412|13413|13410|244
1605029400000|2020-11-10 17:30:00|13416|13413|13418|13415|13418|13415|13416|13413|149
1605029700000|2020-11-10 17:35:00|13417|13414|13417|13414|13418|13415|13416|13413|240
1605030000000|2020-11-10 17:40:00|13416|13413|13415|13412|13417|13414|13414|13411|282
1605030300000|2020-11-10 17:45:00|13416|13413|13415|13412|13416|13413|13415|13412|186
1605030600000|2020-11-10 17:50:00|13416|13413|13416|13412|13416|13413|13415|13412|224
1605030900000|2020-11-10 17:55:00|13415|13413|13414|13411|13416|13413|13413|13410|198
1604995200000|2020-11-10 08:00:00|13445|13442|13440|13437|13447|13444|13439|13436|2606
1604995500000|2020-11-10 08:05:00|13441|13438|13446|13443|13447|13444|13438|13435|2097
1604995800000|2020-11-10 08:10:00|13447|13444|13446|13443|13449|13445|13445|13442|2165
1604996100000|2020-11-10 08:15:00|13447|13444|13436|13433|13449|13446|13434|13431|3113
1604996400000|2020-11-10 08:20:00|13435|13432|13432|13429|13435|13432|13430|13427|1459
1604996700000|2020-11-10 08:25:00|13431|13428|13425|13422|13431|13428|13422|13419|1816
1604997000000|2020-11-10 08:30:00|13426|13423|13438|13435|13439|13435|13426|13423|2096
1604997300000|2020-11-10 08:35:00|13437|13434|13432|13429|13438|13435|13431|13428|1106
1604997600000|2020-11-10 08:40:00|13431|13428|13429|13426|13432|13429|13427|13424|909
1604997900000|2020-11-10 08:45:00|13430|13427|13435|13432|13435|13432|13428|13425|1089
1604998200000|2020-11-10 08:50:00|13434|13431|13439|13436|13439|13436|13434|13431|1555
1604998500000|2020-11-10 08:55:00|13440|13437|13439|13436|13441|13438|13438|13435|779
1604998800000|2020-11-10 09:00:00|13438|13435|13439|13436|13440|13437|13437|13434|1183
1604999100000|2020-11-10 09:05:00|13438|13435|13435|13432|13439|13436|13434|13431|1758
1604999400000|2020-11-10 09:10:00|13434|13431|13435|13432|13437|13434|13433|13429|762
1604999700000|2020-11-10 09:15:00|13434|13431|13428|13425|13435|13432|13427|13424|894
1605000000000|2020-11-10 09:20:00|13427|13424|13423|13420|13428|13425|13423|13420|1142
1605000300000|2020-11-10 09:25:00|13422|13419|13422|13419|13425|13422|13420|13417|1307
1605000600000|2020-11-10 09:30:00|13423|13420|13425|13422|13426|13422|13420|13417|2045
1605000900000|2020-11-10 09:35:00|13424|13421|13421|13418|13426|13423|13420|13417|1070
1605001200000|2020-11-10 09:40:00|13420|13417|13422|13419|13422|13419|13414|13411|1574
1605001500000|2020-11-10 09:45:00|13423|13420|13419|13416|13423|13420|13418|13415|1533
1605001800000|2020-11-10 09:50:00|13420|13417|13420|13417|13422|13419|13417|13414|1412
1605002100000|2020-11-10 09:55:00|13419|13416|13419|13416|13420|13417|13416|13413|563
1605002400000|2020-11-10 10:00:00|13420|13417|13422|13419|13423|13419|13419|13416|922
1605002700000|2020-11-10 10:05:00|13421|13418|13427|13424|13429|13426|13421|13418|1313
1605003000000|2020-11-10 10:10:00|13428|13425|13430|13427|13431|13428|13425|13422|1574
1605003300000|2020-11-10 10:15:00|13431|13428|13432|13429|13432|13429|13428|13425|1195
1605003600000|2020-11-10 10:20:00|13433|13430|13428|13425|13434|13431|13428|13424|1389
1605003900000|2020-11-10 10:25:00|13427|13424|13433|13430|13435|13431|13427|13424|360
1605004200000|2020-11-10 10:30:00|13434|13431|13431|13428|13435|13432|13430|13427|1220
1605004500000|2020-11-10 10:35:00|13432|13429|13434|13431|13434|13431|13432|13429|566
1605004800000|2020-11-10 10:40:00|13435|13432|13436|13433|13436|13433|13433|13430|779
1605005100000|2020-11-10 10:45:00|13435|13432|13437|13434|13437|13434|13435|13432|975
1605005400000|2020-11-10 10:50:00|13436|13433|13434|13431|13437|13434|13433|13430|637
1605005700000|2020-11-10 10:55:00|13433|13430|13436|13433|13436|13433|13431|13428|892
1605006000000|2020-11-10 11:00:00|13435|13432|13433|13430|13437|13434|13433|13430|1505
1605006300000|2020-11-10 11:05:00|13434|13431|13436|13433|13437|13434|13432|13429|878
1605006600000|2020-11-10 11:10:00|13435|13432|13433|13430|13435|13432|13432|13429|706
1605006900000|2020-11-10 11:15:00|13434|13431|13429|13426|13434|13431|13427|13424|1146
1605007200000|2020-11-10 11:20:00|13428|13425|13430|13427|13431|13428|13427|13424|1351
1605007500000|2020-11-10 11:25:00|13429|13426|13434|13431|13434|13431|13429|13426|613
1605007800000|2020-11-10 11:30:00|13435|13432|13434|13431|13437|13434|13433|13430|611
1605008100000|2020-11-10 11:35:00|13433|13430|13435|13432|13436|13433|13433|13430|970
1605008400000|2020-11-10 11:40:00|13436|13433|13440|13437|13440|13437|13434|13431|885
1605008700000|2020-11-10 11:45:00|13439|13436|13434|13431|13440|13437|13434|13431|1197
1605009000000|2020-11-10 11:50:00|13435|13432|13431|13428|13436|13433|13431|13428|456
1605009300000|2020-11-10 11:55:00|13432|13429|13427|13424|13432|13429|13426|13423|1247
1605009600000|2020-11-10 12:00:00|13428|13425|13427|13424|13428|13425|13425|13422|1303
1605009900000|2020-11-10 12:05:00|13428|13425|13428|13425|13429|13426|13426|13423|576
1605010200000|2020-11-10 12:10:00|13429|13426|13427|13424|13429|13426|13424|13421|866
1605010500000|2020-11-10 12:15:00|13426|13423|13426|13423|13427|13424|13424|13421|617
1605010800000|2020-11-10 12:20:00|13427|13424|13427|13424|13428|13425|13426|13423|743
1605011100000|2020-11-10 12:25:00|13428|13425|13422|13419|13428|13425|13421|13418|775
1605011400000|2020-11-10 12:30:00|13423|13420|13423|13420|13424|13421|13421|13418|902
1605011700000|2020-11-10 12:35:00|13422|13419|13420|13417|13423|13420|13420|13417|888
1605012000000|2020-11-10 12:40:00|13419|13416|13421|13418|13422|13419|13418|13415|994
1605012300000|2020-11-10 12:45:00|13422|13419|13422|13418|13422|13419|13418|13415|716
1605012600000|2020-11-10 12:50:00|13421|13419|13418|13415|13422|13419|13417|13414|822
1605012900000|2020-11-10 12:55:00|13417|13414|13420|13417|13423|13420|13417|13414|881
1605013200000|2020-11-10 13:00:00|13419|13416|13414|13410|13420|13417|13413|13410|1344
1605013500000|2020-11-10 13:05:00|13413|13411|13416|13413|13419|13416|13413|13410|1401
1605013800000|2020-11-10 13:10:00|13415|13412|13416|13413|13416|13413|13414|13411|677
1605014100000|2020-11-10 13:15:00|13417|13414|13417|13414|13418|13415|13415|13412|660
1605014400000|2020-11-10 13:20:00|13416|13413|13417|13414|13418|13414|13415|13412|1092
1605014700000|2020-11-10 13:25:00|13416|13413|13412|13409|13417|13414|13412|13409|1188
1605015000000|2020-11-10 13:30:00|13411|13408|13410|13407|13413|13410|13410|13407|1483
1605015300000|2020-11-10 13:35:00|13411|13408|13412|13409|13412|13409|13409|13406|1856
1605015600000|2020-11-10 13:40:00|13413|13410|13407|13404|13413|13410|13406|13403|1331
1605015900000|2020-11-10 13:45:00|13408|13405|13405|13402|13408|13405|13403|13400|1477
1605016200000|2020-11-10 13:50:00|13404|13401|13408|13405|13408|13405|13403|13400|724
1605016500000|2020-11-10 13:55:00|13407|13404|13406|13403|13407|13404|13404|13401|1210
1605016800000|2020-11-10 14:00:00|13405|13402|13409|13406|13411|13408|13405|13402|1893
1605017100000|2020-11-10 14:05:00|13410|13405|13406|13403|13410|13405|13405|13402|955
1605017400000|2020-11-10 14:10:00|13407|13404|13410|13407|13413|13410|13407|13404|1414
1605017700000|2020-11-10 14:15:00|13411|13408|13407|13404|13411|13408|13407|13404|1313
1605018000000|2020-11-10 14:20:00|13406|13403|13402|13399|13406|13403|13401|13398|1733
1605018300000|2020-11-10 14:25:00|13403|13400|13396|13393|13404|13401|13396|13393|1742
1605018600000|2020-11-10 14:30:00|13395|13392|13403|13400|13405|13402|13395|13392|3243
1605018900000|2020-11-10 14:35:00|13404|13401|13404|13401|13405|13402|13401|13398|2315
1605019200000|2020-11-10 14:40:00|13403|13400|13408|13405|13408|13405|13399|13396|5816
1605019500000|2020-11-10 14:45:00|13407|13404|13412|13409|13412|13409|13405|13402|2976
1605019800000|2020-11-10 14:50:00|13411|13408|13403|13400|13411|13408|13401|13398|3619
1605020100000|2020-11-10 14:55:00|13404|13401|13403|13400|13405|13402|13399|13396|2380
1605020400000|2020-11-10 15:00:00|13404|13401|13407|13404|13414|13411|13404|13401|2176
1605020700000|2020-11-10 15:05:00|13408|13405|13410|13407|13414|13411|13407|13404|2002
1605021000000|2020-11-10 15:10:00|13409|13406|13406|13403|13411|13408|13405|13402|1801
1605021300000|2020-11-10 15:15:00|13405|13402|13413|13410|13413|13410|13405|13402|1753
1605021600000|2020-11-10 15:20:00|13412|13409|13416|13413|13416|13413|13411|13408|2365
1605021900000|2020-11-10 15:25:00|13417|13414|13417|13414|13418|13415|13416|13413|1425
1605022200000|2020-11-10 15:30:00|13416|13413|13411|13408|13416|13413|13410|13407|1234
1605022500000|2020-11-10 15:35:00|13410|13407|13412|13409|13414|13411|13407|13404|1725
1605022800000|2020-11-10 15:40:00|13413|13410|13418|13415|13418|13415|13410|13407|1612
1605023100000|2020-11-10 15:45:00|13417|13414|13412|13409|13418|13415|13412|13409|2440
1605023400000|2020-11-10 15:50:00|13413|13410|13412|13409|13414|13411|13408|13405|1301
1605023700000|2020-11-10 15:55:00|13411|13408|13408|13405|13412|13409|13408|13405|1329
1605024000000|2020-11-10 16:00:00|13407|13404|13405|13402|13409|13406|13405|13402|1442
1605024300000|2020-11-10 16:05:00|13406|13403|13407|13404|13408|13405|13405|13402|1715
1605024600000|2020-11-10 16:10:00|13408|13405|13406|13403|13411|13408|13404|13401|2819
1605024900000|2020-11-10 16:15:00|13407|13404|13410|13407|13412|13409|13406|13403|2544
1605025200000|2020-11-10 16:20:00|13411|13408|13412|13409|13413|13410|13410|13407|747
1605025500000|2020-11-10 16:25:00|13413|13410|13412|13409|13413|13410|13410|13407|1523
1605025800000|2020-11-10 16:30:00|13411|13408|13407|13404|13411|13408|13405|13402|1223
1605026100000|2020-11-10 16:35:00|13408|13405|13406|13403|13408|13405|13406|13403|1370
1605026400000|2020-11-10 16:40:00|13405|13402|13406|13403|13407|13404|13404|13401|590
1605026700000|2020-11-10 16:45:00|13405|13402|13407|13404|13407|13404|13405|13402|382
1605027000000|2020-11-10 16:50:00|13406|13403|13406|13403|13406|13403|13405|13402|392
1605027300000|2020-11-10 16:55:00|13405|13402|13406|13403|13406|13403|13403|13400|519
1605027600000|2020-11-10 17:00:00|13407|13404|13407|13404|13408|13405|13407|13404|334
1605027900000|2020-11-10 17:05:00|13406|13403|13408|13405|13409|13406|13406|13403|610
1605028200000|2020-11-10 17:10:00|13409|13406|13409|13406|13410|13407|13408|13405|382
1605028500000|2020-11-10 17:15:00|13410|13407|13409|13406|13410|13407|13409|13406|390
1605028800000|2020-11-10 17:20:00|13408|13405|13412|13409|13412|13409|13408|13405|441
1605029100000|2020-11-10 17:25:00|13413|13410|13415|13412|13415|13412|13413|13410|244
1605029400000|2020-11-10 17:30:00|13416|13413|13418|13415|13418|13415|13416|13413|149
1605029700000|2020-11-10 17:35:00|13417|13414|13417|13414|13418|13415|13416|13413|240
1605030000000|2020-11-10 17:40:00|13416|13413|13415|13412|13417|13414|13414|13411|282
1605030300000|2020-11-10 17:45:00|13416|13413|13415|13412|13416|13413|13415|13412|186
1605030600000|2020-11-10 17:50:00|13416|13413|13416|13412|13416|13413|13415|13412|224
1605030900000|2020-11-10 17:55:00|13415|13413|13414|13411|13416|13413|13413|13410|198
1605081600000|2020-11-11 08:00:00|13386|13383|13381|13378|13386|13383|13375|13372|2608
1605081900000|2020-11-11 08:05:00|13382|13379|13384|13381|13387|13384|13381|13378|1734
1605082200000|2020-11-11 08:10:00|13383|13380|13383|13380|13384|13381|13378|13375|2488
1605082500000|2020-11-11 08:15:00|13384|13381|13381|13378|13387|13384|13377|13374|1409
1605082800000|2020-11-11 08:20:00|13382|13379|13374|13371|13382|13379|13373|13370|1360
1605083100000|2020-11-11 08:25:00|13375|13372|13373|13369|13375|13372|13370|13367|1107
1605083400000|2020-11-11 08:30:00|13372|13370|13380|13376|13385|13381|13372|13369|1516
1605083700000|2020-11-11 08:35:00|13379|13377|13375|13372|13381|13378|13374|13371|1046
1605084000000|2020-11-11 08:40:00|13374|13371|13367|13364|13374|13371|13366|13363|1572
1605084300000|2020-11-11 08:45:00|13368|13365|13367|13364|13372|13369|13365|13362|979
1605084600000|2020-11-11 08:50:00|13366|13363|13368|13365|13371|13368|13365|13362|772
1605084900000|2020-11-11 08:55:00|13367|13364|13370|13367|13370|13367|13365|13362|862
1605085200000|2020-11-11 09:00:00|13371|13368|13366|13363|13372|13369|13365|13361|1062
1605085500000|2020-11-11 09:05:00|13367|13364|13368|13365|13368|13365|13365|13362|1206
1605085800000|2020-11-11 09:10:00|13367|13364|13374|13371|13374|13371|13366|13363|1594
1605086100000|2020-11-11 09:15:00|13373|13370|13370|13367|13374|13371|13369|13366|729
1605086400000|2020-11-11 09:20:00|13371|13368|13367|13364|13372|13369|13366|13363|1017
1605086700000|2020-11-11 09:25:00|13368|13365|13369|13366|13369|13366|13362|13359|1748
1605087000000|2020-11-11 09:30:00|13370|13367|13376|13373|13377|13374|13368|13365|2730
1605087300000|2020-11-11 09:35:00|13377|13372|13379|13376|13380|13377|13375|13372|1558
1605087600000|2020-11-11 09:40:00|13380|13377|13375|13372|13380|13377|13373|13370|1650
1605087900000|2020-11-11 09:45:00|13374|13371|13378|13375|13381|13378|13374|13371|1803
1605088200000|2020-11-11 09:50:00|13379|13376|13381|13378|13381|13378|13378|13375|635
1605088500000|2020-11-11 09:55:00|13380|13377|13378|13374|13380|13377|13377|13374|1877
1605088800000|2020-11-11 10:00:00|13376|13373|13373|13369|13383|13380|13367|13364|3018
1605089100000|2020-11-11 10:05:00|13372|13368|13366|13363|13373|13369|13365|13362|1362
1605089400000|2020-11-11 10:10:00|13367|13364|13377|13374|13379|13376|13366|13363|1854
1605089700000|2020-11-11 10:15:00|13378|13375|13379|13376|13380|13377|13377|13373|956
1605090000000|2020-11-11 10:20:00|13378|13375|13376|13373|13379|13376|13375|13372|770
1605090300000|2020-11-11 10:25:00|13377|13374|13378|13375|13380|13377|13377|13374|1141
1605090600000|2020-11-11 10:30:00|13379|13376|13379|13376|13380|13377|13376|13373|543
1605090900000|2020-11-11 10:35:00|13378|13375|13382|13379|13384|13381|13378|13375|770
1605091200000|2020-11-11 10:40:00|13383|13380|13381|13378|13384|13381|13379|13376|553
1605091500000|2020-11-11 10:45:00|13380|13377|13382|13379|13384|13381|13379|13376|357
1605091800000|2020-11-11 10:50:00|13381|13378|13380|13377|13381|13378|13379|13375|488
1605092100000|2020-11-11 10:55:00|13379|13376|13386|13383|13386|13383|13378|13375|803
1605092400000|2020-11-11 11:00:00|13387|13384|13381|13378|13387|13384|13380|13377|1409
1605092700000|2020-11-11 11:05:00|13380|13377|13383|13380|13383|13380|13380|13377|357
1605093000000|2020-11-11 11:10:00|13382|13379|13380|13377|13382|13379|13380|13377|660
1605093300000|2020-11-11 11:15:00|13379|13376|13377|13374|13379|13376|13376|13373|891
1605093600000|2020-11-11 11:20:00|13378|13375|13382|13379|13383|13380|13377|13374|669
1605093900000|2020-11-11 11:25:00|13381|13378|13381|13378|13382|13379|13379|13376|698
1605094200000|2020-11-11 11:30:00|13382|13379|13386|13383|13387|13384|13381|13378|665
1605094500000|2020-11-11 11:35:00|13387|13384|13389|13386|13389|13386|13386|13383|976
1605094800000|2020-11-11 11:40:00|13388|13385|13389|13386|13391|13388|13388|13385|767
1605095100000|2020-11-11 11:45:00|13390|13387|13389|13386|13390|13387|13388|13385|570
1605095400000|2020-11-11 11:50:00|13390|13387|13388|13385|13391|13388|13387|13384|600
1605095700000|2020-11-11 11:55:00|13389|13386|13391|13388|13391|13388|13387|13384|627
1605096000000|2020-11-11 12:00:00|13392|13389|13394|13391|13396|13393|13392|13389|1391
1605096300000|2020-11-11 12:05:00|13395|13390|13398|13395|13400|13396|13394|13390|1866
1605096600000|2020-11-11 12:10:00|13397|13394|13397|13394|13400|13397|13397|13394|629
1605096900000|2020-11-11 12:15:00|13396|13393|13397|13394|13399|13396|13395|13392|1000
1605097200000|2020-11-11 12:20:00|13398|13395|13395|13392|13398|13395|13394|13391|669
1605097500000|2020-11-11 12:25:00|13394|13391|13400|13397|13400|13397|13393|13390|667
1605097800000|2020-11-11 12:30:00|13399|13396|13400|13397|13401|13398|13398|13395|479
1605098100000|2020-11-11 12:35:00|13399|13396|13399|13396|13401|13398|13399|13396|624
1605098400000|2020-11-11 12:40:00|13400|13397|13403|13400|13403|13400|13399|13397|343
1605098700000|2020-11-11 12:45:00|13402|13399|13404|13401|13406|13403|13402|13399|943
1605099000000|2020-11-11 12:50:00|13405|13402|13405|13402|13405|13402|13402|13399|710
1605099300000|2020-11-11 12:55:00|13404|13401|13404|13401|13405|13402|13403|13400|616
1605099600000|2020-11-11 13:00:00|13403|13400|13404|13401|13406|13403|13401|13398|1047
1605099900000|2020-11-11 13:05:00|13405|13402|13407|13404|13408|13405|13404|13401|703
1605100200000|2020-11-11 13:10:00|13406|13403|13409|13406|13410|13407|13406|13403|1095
1605100500000|2020-11-11 13:15:00|13410|13407|13412|13409|13412|13409|13408|13405|854
1605100800000|2020-11-11 13:20:00|13411|13408|13412|13409|13412|13409|13410|13407|757
1605101100000|2020-11-11 13:25:00|13411|13408|13407|13404|13413|13410|13407|13404|819
1605101400000|2020-11-11 13:30:00|13408|13405|13409|13406|13410|13407|13407|13404|517
1605101700000|2020-11-11 13:35:00|13410|13407|13408|13405|13413|13410|13408|13405|781
1605102000000|2020-11-11 13:40:00|13407|13404|13406|13403|13409|13406|13405|13402|1183
1605102300000|2020-11-11 13:45:00|13405|13402|13404|13401|13406|13403|13402|13399|1739
1605102600000|2020-11-11 13:50:00|13405|13402|13405|13402|13408|13405|13405|13402|479
1605102900000|2020-11-11 13:55:00|13406|13403|13407|13404|13408|13405|13405|13402|715
1605103200000|2020-11-11 14:00:00|13406|13403|13409|13406|13409|13406|13406|13403|829
1605103500000|2020-11-11 14:05:00|13408|13405|13410|13407|13411|13408|13407|13404|897
1605103800000|2020-11-11 14:10:00|13411|13408|13408|13405|13412|13409|13408|13405|838
1605104100000|2020-11-11 14:15:00|13409|13406|13410|13407|13411|13408|13406|13403|1469
1605104400000|2020-11-11 14:20:00|13409|13406|13407|13404|13410|13407|13407|13404|626
1605104700000|2020-11-11 14:25:00|13408|13405|13409|13406|13410|13407|13408|13405|517
1605105000000|2020-11-11 14:30:00|13410|13407|13408|13405|13411|13408|13407|13404|1559
1605105300000|2020-11-11 14:35:00|13409|13406|13407|13404|13410|13407|13407|13404|1645
1605105600000|2020-11-11 14:40:00|13408|13405|13410|13407|13410|13407|13406|13403|2347
1605105900000|2020-11-11 14:45:00|13409|13406|13406|13403|13410|13407|13404|13401|2885
1605106200000|2020-11-11 14:50:00|13407|13404|13401|13398|13407|13404|13401|13398|1684
1605106500000|2020-11-11 14:55:00|13402|13399|13400|13397|13404|13401|13399|13396|880
1605106800000|2020-11-11 15:00:00|13399|13396|13398|13395|13399|13396|13396|13393|1201
1605107100000|2020-11-11 15:05:00|13397|13394|13399|13396|13400|13397|13397|13394|1504
1605107400000|2020-11-11 15:10:00|13400|13397|13399|13396|13401|13398|13398|13395|781
1605107700000|2020-11-11 15:15:00|13400|13397|13395|13392|13400|13397|13395|13392|1143
1605108000000|2020-11-11 15:20:00|13396|13393|13396|13393|13396|13393|13394|13391|530
1605108300000|2020-11-11 15:25:00|13395|13392|13395|13392|13399|13396|13395|13392|1090
1605108600000|2020-11-11 15:30:00|13394|13391|13395|13392|13396|13393|13394|13391|871
1605108900000|2020-11-11 15:35:00|13396|13393|13396|13393|13397|13394|13395|13392|732
1605109200000|2020-11-11 15:40:00|13397|13394|13395|13392|13397|13394|13395|13392|467
1605109500000|2020-11-11 15:45:00|13394|13391|13398|13395|13398|13395|13394|13391|1661
1605109800000|2020-11-11 15:50:00|13397|13394|13398|13395|13399|13396|13397|13394|1090
1605110100000|2020-11-11 15:55:00|13397|13394|13396|13393|13398|13395|13395|13392|930
1605110400000|2020-11-11 16:00:00|13395|13392|13395|13392|13395|13392|13391|13388|1435
1605110700000|2020-11-11 16:05:00|13394|13391|13392|13389|13396|13393|13391|13388|869
1605111000000|2020-11-11 16:10:00|13391|13388|13388|13385|13392|13389|13388|13385|2040
1605111300000|2020-11-11 16:15:00|13389|13386|13389|13386|13392|13389|13388|13385|1843
1605111600000|2020-11-11 16:20:00|13390|13387|13388|13385|13390|13387|13388|13385|485
1605111900000|2020-11-11 16:25:00|13389|13386|13391|13388|13391|13388|13389|13386|405
1605112200000|2020-11-11 16:30:00|13390|13387|13389|13386|13391|13388|13388|13385|736
1605112500000|2020-11-11 16:35:00|13390|13387|13390|13387|13390|13387|13389|13386|336
1605112800000|2020-11-11 16:40:00|13389|13386|13389|13386|13390|13387|13389|13386|326
1605113100000|2020-11-11 16:45:00|13390|13387|13390|13387|13390|13387|13389|13386|190
1605113400000|2020-11-11 16:50:00|13391|13388|13393|13390|13393|13390|13391|13388|536
1605113700000|2020-11-11 16:55:00|13392|13389|13392|13389|13393|13390|13391|13388|379
1605114000000|2020-11-11 17:00:00|13393|13390|13394|13391|13394|13391|13392|13390|128
1605114300000|2020-11-11 17:05:00|13395|13392|13394|13391|13396|13393|13394|13391|217
1605114600000|2020-11-11 17:10:00|13393|13390|13392|13388|13393|13390|13391|13388|130
1605114900000|2020-11-11 17:15:00|13391|13389|13390|13387|13393|13389|13390|13387|162
1605115200000|2020-11-11 17:20:00|13389|13386|13390|13387|13390|13387|13389|13386|254
1605115500000|2020-11-11 17:25:00|13391|13388|13391|13388|13391|13388|13390|13387|125
1605115800000|2020-11-11 17:30:00|13392|13389|13391|13388|13392|13389|13391|13388|207
1605116100000|2020-11-11 17:35:00|13392|13389|13392|13389|13392|13389|13392|13389|134
1605116400000|2020-11-11 17:40:00|||||||||5
1605116700000|2020-11-11 17:45:00|13393|13390|13394|13391|13394|13391|13393|13390|183
1605117000000|2020-11-11 17:50:00|13395|13392|13394|13391|13395|13392|13394|13391|96
1605117300000|2020-11-11 17:55:00|13395|13392|13399|13395|13400|13397|13395|13392|329
1605168000000|2020-11-12 08:00:00|13421|13418|13418|13414|13423|13420|13416|13413|2234
1605168300000|2020-11-12 08:05:00|13417|13415|13420|13417|13423|13420|13417|13414|1403
1605168600000|2020-11-12 08:10:00|13419|13416|13418|13415|13420|13417|13414|13411|1578
1605168900000|2020-11-12 08:15:00|13417|13414|13411|13408|13418|13415|13411|13408|1243
1605169200000|2020-11-12 08:20:00|13412|13409|13413|13410|13414|13411|13412|13409|1109
1605169500000|2020-11-12 08:25:00|13414|13411|13409|13406|13414|13411|13409|13406|1073
1605169800000|2020-11-12 08:30:00|13410|13407|13410|13407|13411|13408|13408|13405|1042
1605170100000|2020-11-12 08:35:00|13409|13406|13410|13407|13411|13408|13408|13405|841
1605170400000|2020-11-12 08:40:00|13411|13408|13409|13406|13413|13410|13409|13406|579
1605170700000|2020-11-12 08:45:00|13410|13407|13410|13407|13412|13409|13408|13405|1254
1605171000000|2020-11-12 08:50:00|13409|13406|13406|13403|13411|13408|13406|13403|822
1605171300000|2020-11-12 08:55:00|13407|13404|13409|13406|13412|13409|13406|13403|802
1605171600000|2020-11-12 09:00:00|13410|13407|13409|13406|13411|13408|13406|13403|629
1605171900000|2020-11-12 09:05:00|13408|13405|13410|13407|13412|13409|13408|13405|624
1605172200000|2020-11-12 09:10:00|13411|13408|13414|13411|13415|13412|13411|13408|821
1605172500000|2020-11-12 09:15:00|13415|13412|13416|13413|13416|13413|13413|13410|769
1605172800000|2020-11-12 09:20:00|13417|13414|13414|13411|13417|13414|13414|13411|1427
1605173100000|2020-11-12 09:25:00|13413|13410|13413|13410|13415|13412|13411|13408|842
1605173400000|2020-11-12 09:30:00|13412|13409|13408|13405|13412|13409|13407|13404|1505
1605173700000|2020-11-12 09:35:00|13409|13406|13411|13408|13412|13409|13409|13405|1230
1605174000000|2020-11-12 09:40:00|13412|13409|13411|13408|13414|13411|13411|13408|1109
1605174300000|2020-11-12 09:45:00|13412|13409|13409|13406|13412|13409|13408|13405|908
1605174600000|2020-11-12 09:50:00|13410|13407|13406|13403|13410|13407|13406|13403|1477
1605174900000|2020-11-12 09:55:00|13405|13402|13407|13404|13408|13405|13404|13401|4156
1605175200000|2020-11-12 10:00:00|13408|13405|13403|13400|13408|13405|13402|13399|2708
1605175500000|2020-11-12 10:05:00|13402|13399|13406|13403|13406|13403|13400|13397|1475
1605175800000|2020-11-12 10:10:00|13405|13402|13402|13399|13406|13403|13402|13399|1184
1605176100000|2020-11-12 10:15:00|13403|13400|13404|13401|13406|13403|13403|13400|1079
1605176400000|2020-11-12 10:20:00|13405|13402|13405|13402|13406|13403|13405|13402|1164
1605176700000|2020-11-12 10:25:00|13404|13401|13407|13404|13407|13404|13404|13401|957
1605177000000|2020-11-12 10:30:00|13408|13405|13409|13406|13412|13409|13408|13405|1344
1605177300000|2020-11-12 10:35:00|13410|13407|13409|13406|13410|13407|13408|13405|769
1605177600000|2020-11-12 10:40:00|13410|13407|13407|13404|13410|13407|13407|13404|1022
1605177900000|2020-11-12 10:45:00|13408|13405|13413|13410|13413|13410|13407|13404|702
1605178200000|2020-11-12 10:50:00|13412|13409|13409|13406|13413|13410|13409|13406|1273
1605178500000|2020-11-12 10:55:00|13408|13405|13402|13399|13408|13405|13401|13398|2711
1605178800000|2020-11-12 11:00:00|13401|13398|13401|13398|13404|13401|13399|13396|2767
1605179100000|2020-11-12 11:05:00|13402|13399|13404|13401|13404|13401|13401|13398|1363
1605179400000|2020-11-12 11:10:00|13403|13400|13402|13399|13404|13401|13401|13398|741
1605179700000|2020-11-12 11:15:00|13403|13400|13408|13405|13409|13406|13403|13400|1150
1605180000000|2020-11-12 11:20:00|13409|13406|13409|13406|13410|13406|13407|13404|1432
1605180300000|2020-11-12 11:25:00|13410|13407|13412|13409|13412|13409|13409|13406|6804
1605180600000|2020-11-12 11:30:00|13413|13410|13418|13415|13418|13415|13413|13410|2785
1605180900000|2020-11-12 11:35:00|13417|13414|13415|13412|13417|13414|13414|13411|1090
1605181200000|2020-11-12 11:40:00|13414|13411|13414|13411|13415|13412|13413|13410|723
1605181500000|2020-11-12 11:45:00|13413|13410|13412|13409|13414|13411|13412|13409|722
1605181800000|2020-11-12 11:50:00|13411|13408|13412|13409|13412|13409|13411|13408|501
1605182100000|2020-11-12 11:55:00|13413|13410|13416|13413|13416|13413|13412|13409|492
1605182400000|2020-11-12 12:00:00|13415|13412|13419|13416|13422|13419|13415|13412|2429
1605182700000|2020-11-12 12:05:00|13420|13417|13420|13417|13424|13421|13419|13416|1111
1605183000000|2020-11-12 12:10:00|13421|13418|13422|13419|13422|13419|13420|13417|773
1605183300000|2020-11-12 12:15:00|13423|13420|13423|13420|13423|13420|13420|13417|421
1605183600000|2020-11-12 12:20:00|13422|13419|13420|13417|13423|13419|13420|13417|670
1605183900000|2020-11-12 12:25:00|13421|13418|13421|13418|13422|13419|13420|13417|429
1605184200000|2020-11-12 12:30:00|13422|13419|13421|13418|13423|13420|13420|13417|827
1605184500000|2020-11-12 12:35:00|13420|13417|13422|13419|13423|13420|13419|13416|970
1605184800000|2020-11-12 12:40:00|13421|13418|13424|13421|13424|13421|13421|13418|787
1605185100000|2020-11-12 12:45:00|13425|13420|13424|13421|13425|13422|13424|13420|735
1605185400000|2020-11-12 12:50:00|13425|13422|13424|13421|13426|13423|13423|13420|1549
1605185700000|2020-11-12 12:55:00|13425|13422|13426|13423|13426|13423|13423|13420|1745
1605186000000|2020-11-12 13:00:00|13427|13424|13427|13424|13429|13426|13426|13423|853
1605186300000|2020-11-12 13:05:00|13428|13425|13429|13426|13429|13426|13427|13424|1000
1605186600000|2020-11-12 13:10:00|13428|13425|13428|13425|13429|13426|13427|13424|1010
1605186900000|2020-11-12 13:15:00|13429|13426|13428|13425|13430|13427|13427|13424|1003
1605187200000|2020-11-12 13:20:00|13427|13424|13429|13426|13429|13426|13425|13421|978
1605187500000|2020-11-12 13:25:00|13428|13425|13429|13426|13430|13427|13428|13425|694
1605187800000|2020-11-12 13:30:00|13430|13427|13427|13424|13431|13428|13426|13423|990
1605188100000|2020-11-12 13:35:00|13428|13425|13426|13423|13429|13426|13423|13420|1262
1605188400000|2020-11-12 13:40:00|13425|13422|13424|13421|13426|13423|13422|13419|624
1605188700000|2020-11-12 13:45:00|13423|13420|13423|13420|13424|13421|13422|13419|419
1605189000000|2020-11-12 13:50:00|13424|13421|13422|13419|13425|13422|13421|13418|731
1605189300000|2020-11-12 13:55:00|13423|13420|13424|13421|13425|13422|13423|13420|946
1605189600000|2020-11-12 14:00:00|13423|13420|13426|13423|13426|13423|13423|13420|511
1605189900000|2020-11-12 14:05:00|13427|13424|13423|13420|13427|13424|13422|13419|1417
1605190200000|2020-11-12 14:10:00|13424|13421|13426|13423|13427|13424|13424|13421|740
1605190500000|2020-11-12 14:15:00|13425|13422|13431|13428|13431|13428|13425|13422|2099
1605190800000|2020-11-12 14:20:00|13430|13427|13437|13434|13437|13434|13430|13427|860
1605191100000|2020-11-12 14:25:00|13436|13433|13439|13436|13440|13437|13436|13433|1539
1605191400000|2020-11-12 14:30:00|13440|13437|13438|13435|13441|13438|13438|13435|1014
1605191700000|2020-11-12 14:35:00|13437|13434|13438|13435|13440|13437|13435|13432|1174
1605192000000|2020-11-12 14:40:00|13437|13434|13439|13436|13442|13439|13437|13434|1252
1605192300000|2020-11-12 14:45:00|13438|13435|13440|13437|13441|13438|13437|13434|1702
1605192600000|2020-11-12 14:50:00|13439|13436|13441|13438|13443|13440|13439|13436|815
1605192900000|2020-11-12 14:55:00|13442|13439|13441|13438|13443|13440|13440|13437|957
1605193200000|2020-11-12 15:00:00|13442|13439|13448|13445|13448|13445|13440|13437|1974
1605193500000|2020-11-12 15:05:00|13447|13444|13447|13444|13450|13447|13445|13442|1877
1605193800000|2020-11-12 15:10:00|13448|13445|13448|13445|13450|13447|13447|13444|579
1605194100000|2020-11-12 15:15:00|13447|13444|13448|13445|13449|13446|13445|13442|2458
1605194400000|2020-11-12 15:20:00|13449|13446|13450|13447|13451|13448|13447|13444|964
1605194700000|2020-11-12 15:25:00|13449|13446|13453|13450|13454|13451|13448|13445|1368
1605195000000|2020-11-12 15:30:00|13454|13451|13456|13453|13458|13455|13454|13451|2828
1605195300000|2020-11-12 15:35:00|13457|13454|13451|13448|13458|13455|13451|13448|1716
1605195600000|2020-11-12 15:40:00|13452|13449|13447|13444|13452|13449|13447|13444|1508
1605195900000|2020-11-12 15:45:00|13448|13445|13444|13441|13449|13446|13444|13441|1541
1605196200000|2020-11-12 15:50:00|13445|13442|13449|13446|13449|13446|13445|13442|1298
1605196500000|2020-11-12 15:55:00|13450|13447|13450|13447|13451|13448|13448|13445|995
1605196800000|2020-11-12 16:00:00|13451|13448|13452|13449|13455|13452|13450|13447|1656
1605197100000|2020-11-12 16:05:00|13451|13448|13456|13453|13456|13453|13450|13447|1213
1605197400000|2020-11-12 16:10:00|13455|13452|13456|13453|13458|13455|13454|13451|3079
1605197700000|2020-11-12 16:15:00|13457|13454|13457|13454|13459|13456|13456|13453|2275
1605198000000|2020-11-12 16:20:00|13456|13453|13460|13457|13460|13457|13455|13452|740
1605198300000|2020-11-12 16:25:00|13461|13458|13461|13458|13463|13460|13460|13457|1317
1605198600000|2020-11-12 16:30:00|13462|13459|13463|13460|13463|13460|13461|13458|1220
1605198900000|2020-11-12 16:35:00|13462|13459|13465|13462|13465|13462|13461|13458|609
1605199200000|2020-11-12 16:40:00|13464|13461|13463|13460|13464|13461|13462|13459|472
1605199500000|2020-11-12 16:45:00|13464|13461|13461|13458|13464|13461|13461|13458|623
1605199800000|2020-11-12 16:50:00|13460|13457|13463|13460|13464|13461|13460|13457|795
1605200100000|2020-11-12 16:55:00|13464|13461|13466|13463|13466|13463|13463|13459|593
1605200400000|2020-11-12 17:00:00|13465|13462|13465|13462|13467|13464|13465|13462|578
1605200700000|2020-11-12 17:05:00|13464|13461|13463|13460|13466|13463|13462|13459|727
1605201000000|2020-11-12 17:10:00|13462|13459|13463|13460|13464|13461|13462|13459|725
1605201300000|2020-11-12 17:15:00|13464|13461|13464|13461|13464|13461|13462|13459|299
1605201600000|2020-11-12 17:20:00|13465|13462|13469|13466|13470|13467|13465|13462|602
1605201900000|2020-11-12 17:25:00|13468|13465|13471|13468|13471|13468|13468|13465|660
1605202200000|2020-11-12 17:30:00|13472|13469|13473|13470|13474|13471|13471|13468|614
1605202500000|2020-11-12 17:35:00|13474|13471|13477|13474|13477|13474|13474|13471|497
1605202800000|2020-11-12 17:40:00|13478|13475|13477|13474|13478|13475|13477|13474|339
1605203100000|2020-11-12 17:45:00|13476|13473|13477|13474|13477|13474|13476|13473|566
1605203400000|2020-11-12 17:50:00|13478|13475|13478|13475|13482|13479|13478|13475|756
1605203700000|2020-11-12 17:55:00|13477|13474|13472|13469|13477|13474|13472|13468|755
1605254400000|2020-11-13 08:00:00|13482|13479|13481|13478|13486|13483|13477|13474|2665
1605254700000|2020-11-13 08:05:00|13482|13479|13484|13481|13487|13484|13481|13478|1306
1605255000000|2020-11-13 08:10:00|13485|13482|13490|13486|13490|13487|13485|13482|1322
1605255300000|2020-11-13 08:15:00|13491|13487|13492|13489|13493|13490|13487|13484|2202
1605255600000|2020-11-13 08:20:00|13491|13488|13491|13488|13495|13492|13489|13486|1499
1605255900000|2020-11-13 08:25:00|13492|13489|13493|13490|13495|13492|13491|13488|1109
1605256200000|2020-11-13 08:30:00|13494|13491|13490|13487|13497|13494|13490|13487|1276
1605256500000|2020-11-13 08:35:00|13489|13486|13483|13480|13491|13488|13483|13480|1472
1605256800000|2020-11-13 08:40:00|13482|13479|13484|13481|13487|13484|13482|13479|1047
1605257100000|2020-11-13 08:45:00|13483|13480|13482|13479|13483|13480|13481|13478|1294
1605257400000|2020-11-13 08:50:00|13483|13480|13485|13482|13485|13482|13481|13478|721
1605257700000|2020-11-13 08:55:00|13486|13483|13488|13485|13489|13486|13484|13481|765
1605258000000|2020-11-13 09:00:00|13487|13484|13485|13482|13488|13485|13484|13481|665
1605258300000|2020-11-13 09:05:00|13484|13481|13482|13479|13484|13481|13482|13479|1011
1605258600000|2020-11-13 09:10:00|13483|13480|13485|13482|13485|13482|13482|13479|476
1605258900000|2020-11-13 09:15:00|13486|13483|13480|13477|13486|13483|13480|13477|910
1605259200000|2020-11-13 09:20:00|13479|13476|13476|13473|13480|13477|13476|13473|974
1605259500000|2020-11-13 09:25:00|13475|13472|13476|13473|13476|13473|13473|13470|859
1605259800000|2020-11-13 09:30:00|13477|13474|13473|13470|13477|13474|13471|13468|737
1605260100000|2020-11-13 09:35:00|13472|13469|13475|13472|13475|13472|13471|13468|793
1605260400000|2020-11-13 09:40:00|13476|13473|13476|13473|13477|13474|13474|13471|645
1605260700000|2020-11-13 09:45:00|13475|13472|13475|13472|13475|13472|13475|13472|216
1605261000000|2020-11-13 09:50:00|13476|13473|13474|13471|13476|13473|13473|13470|339
1605261300000|2020-11-13 09:55:00|13475|13472|13477|13474|13477|13474|13474|13471|746
1605261600000|2020-11-13 10:00:00|13476|13473|13473|13470|13477|13473|13470|13467|761
1605261900000|2020-11-13 10:05:00|13472|13469|13473|13470|13473|13470|13470|13467|509
1605262200000|2020-11-13 10:10:00|13474|13471|13472|13469|13475|13472|13471|13468|994
1605262500000|2020-11-13 10:15:00|13473|13470|13469|13466|13475|13472|13468|13465|616
1605262800000|2020-11-13 10:20:00|13470|13467|13469|13466|13470|13467|13467|13464|494
1605263100000|2020-11-13 10:25:00|13468|13465|13470|13467|13471|13468|13468|13465|580
1605263400000|2020-11-13 10:30:00|13469|13466|13469|13466|13471|13468|13467|13464|594
1605263700000|2020-11-13 10:35:00|13468|13465|13466|13463|13469|13466|13465|13462|1109
1605264000000|2020-11-13 10:40:00|13465|13462|13464|13461|13466|13463|13462|13459|1033
1605264300000|2020-11-13 10:45:00|13463|13460|13464|13461|13465|13462|13461|13458|1026
1605264600000|2020-11-13 10:50:00|13465|13462|13461|13458|13465|13462|13460|13457|975
1605264900000|2020-11-13 10:55:00|13460|13457|13466|13463|13466|13463|13460|13457|1318
1605265200000|2020-11-13 11:00:00|13465|13462|13468|13465|13470|13467|13464|13461|1020
1605265500000|2020-11-13 11:05:00|13469|13466|13470|13467|13471|13468|13469|13466|1092
1605265800000|2020-11-13 11:10:00|13471|13468|13473|13470|13474|13471|13470|13467|564
1605266100000|2020-11-13 11:15:00|13474|13471|13476|13473|13476|13473|13472|13469|660
1605266400000|2020-11-13 11:20:00|13475|13472|13476|13473|13476|13473|13474|13471|909
1605266700000|2020-11-13 11:25:00|13477|13474|13480|13477|13480|13477|13476|13473|1773
1605267000000|2020-11-13 11:30:00|13481|13478|13477|13474|13481|13478|13477|13474|576
1605267300000|2020-11-13 11:35:00|13478|13475|13481|13478|13481|13478|13477|13474|310
1605267600000|2020-11-13 11:40:00|13480|13477|13477|13474|13480|13477|13477|13474|407
1605267900000|2020-11-13 11:45:00|13476|13473|13478|13475|13479|13476|13476|13473|341
1605268200000|2020-11-13 11:50:00|13477|13474|13479|13476|13480|13477|13477|13474|200
1605268500000|2020-11-13 11:55:00|13480|13477|13478|13475|13480|13477|13477|13474|213
1605268800000|2020-11-13 12:00:00|13477|13474|13478|13475|13479|13476|13476|13473|975
1605269100000|2020-11-13 12:05:00|13479|13476|13481|13478|13481|13478|13479|13476|665
1605269400000|2020-11-13 12:10:00|13482|13479|13483|13480|13485|13482|13481|13478|752
1605269700000|2020-11-13 12:15:00|13482|13479|13486|13483|13488|13485|13482|13479|974
1605270000000|2020-11-13 12:20:00|13487|13484|13486|13483|13488|13485|13485|13482|719
1605270300000|2020-11-13 12:25:00|13487|13484|13485|13482|13487|13484|13485|13482|606
1605270600000|2020-11-13 12:30:00|13486|13483|13485|13482|13487|13484|13485|13482|581
1605270900000|2020-11-13 12:35:00|13486|13483|13484|13481|13487|13484|13484|13481|548
1605271200000|2020-11-13 12:40:00|13485|13482|13488|13485|13489|13486|13485|13482|190
1605271500000|2020-11-13 12:45:00|13489|13486|13487|13484|13490|13487|13487|13484|894
1605271800000|2020-11-13 12:50:00|13488|13485|13489|13486|13489|13486|13486|13483|379
1605272100000|2020-11-13 12:55:00|13490|13487|13493|13490|13493|13490|13489|13486|723
1605272400000|2020-11-13 13:00:00|13492|13489|13493|13490|13494|13491|13490|13487|763
1605272700000|2020-11-13 13:05:00|13494|13491|13486|13483|13494|13491|13486|13483|1252
1605273000000|2020-11-13 13:10:00|13485|13482|13486|13483|13487|13484|13484|13481|589
1605273300000|2020-11-13 13:15:00|13487|13484|13484|13481|13487|13484|13483|13480|862
1605273600000|2020-11-13 13:20:00|13483|13480|13483|13480|13483|13480|13479|13476|1034
1605273900000|2020-11-13 13:25:00|13484|13481|13482|13479|13485|13482|13482|13479|411
1605274200000|2020-11-13 13:30:00|13483|13480|13488|13484|13488|13484|13482|13480|1055
1605274500000|2020-11-13 13:35:00|13489|13485|13492|13489|13493|13490|13487|13484|920
1605274800000|2020-11-13 13:40:00|13491|13488|13489|13486|13491|13488|13488|13485|552
1605275100000|2020-11-13 13:45:00|13490|13487|13488|13485|13490|13487|13485|13482|897
1605275400000|2020-11-13 13:50:00|13489|13486|13484|13481|13489|13486|13484|13481|1311
1605275700000|2020-11-13 13:55:00|13483|13480|13479|13476|13483|13480|13478|13475|1733
1605276000000|2020-11-13 14:00:00|13480|13477|13480|13477|13481|13478|13479|13476|1016
1605276300000|2020-11-13 14:05:00|13479|13476|13483|13480|13483|13480|13479|13476|748
1605276600000|2020-11-13 14:10:00|13482|13479|13480|13477|13483|13480|13479|13476|953
1605276900000|2020-11-13 14:15:00|13481|13478|13479|13476|13483|13480|13479|13476|866
1605277200000|2020-11-13 14:20:00|13478|13475|13475|13472|13479|13476|13474|13471|1736
1605277500000|2020-11-13 14:25:00|13476|13473|13479|13476|13480|13477|13475|13472|1636
1605277800000|2020-11-13 14:30:00|13480|13477|13476|13473|13480|13477|13476|13473|1111
1605278100000|2020-11-13 14:35:00|13475|13472|13474|13471|13477|13474|13474|13471|743
1605278400000|2020-11-13 14:40:00|13475|13472|13475|13472|13477|13474|13471|13468|1800
1605278700000|2020-11-13 14:45:00|13474|13471|13472|13469|13477|13474|13472|13469|818
1605279000000|2020-11-13 14:50:00|13473|13470|13471|13468|13475|13472|13471|13468|1176
1605279300000|2020-11-13 14:55:00|13470|13467|13472|13468|13472|13469|13470|13466|648
1605279600000|2020-11-13 15:00:00|13471|13469|13472|13469|13475|13472|13470|13467|1397
1605279900000|2020-11-13 15:05:00|13473|13470|13474|13471|13475|13472|13472|13469|532
1605280200000|2020-11-13 15:10:00|13475|13472|13475|13472|13475|13472|13473|13470|530
1605280500000|2020-11-13 15:15:00|13476|13473|13478|13475|13479|13476|13476|13473|679
1605280800000|2020-11-13 15:20:00|13477|13474|13476|13473|13479|13476|13476|13473|888
1605281100000|2020-11-13 15:25:00|13477|13474|13477|13474|13478|13475|13474|13471|1035
1605281400000|2020-11-13 15:30:00|13476|13473|13474|13471|13476|13473|13473|13470|739
1605281700000|2020-11-13 15:35:00|13473|13470|13472|13469|13474|13471|13472|13469|703
1605282000000|2020-11-13 15:40:00|13473|13470|13469|13466|13473|13470|13467|13464|1003
1605282300000|2020-11-13 15:45:00|13468|13465|13470|13467|13472|13469|13467|13464|1924
1605282600000|2020-11-13 15:50:00|13469|13466|13470|13467|13471|13468|13467|13464|1071
1605282900000|2020-11-13 15:55:00|13471|13468|13474|13471|13475|13472|13471|13468|949
1605283200000|2020-11-13 16:00:00|13475|13472|13473|13470|13475|13472|13473|13470|818
1605283500000|2020-11-13 16:05:00|13472|13469|13473|13470|13474|13471|13472|13469|1092
1605283800000|2020-11-13 16:10:00|13474|13471|13476|13473|13478|13475|13474|13471|3004
1605284100000|2020-11-13 16:15:00|13475|13472|13475|13472|13477|13474|13473|13470|1754
1605284400000|2020-11-13 16:20:00|13476|13473|13475|13472|13477|13474|13474|13471|967
1605284700000|2020-11-13 16:25:00|13474|13471|13476|13473|13477|13474|13474|13471|863
1605285000000|2020-11-13 16:30:00|13477|13474|13477|13474|13477|13474|13476|13473|634
1605285300000|2020-11-13 16:35:00|13478|13475|13479|13476|13479|13476|13477|13474|670
1605285600000|2020-11-13 16:40:00|13478|13475|13479|13476|13480|13477|13478|13475|430
1605285900000|2020-11-13 16:45:00|13478|13475|13477|13474|13478|13475|13477|13474|207
1605286200000|2020-11-13 16:50:00|13478|13475|13478|13475|13479|13476|13477|13474|469
1605286500000|2020-11-13 16:55:00|13479|13476|13478|13475|13479|13476|13478|13475|197
1605286800000|2020-11-13 17:00:00|13477|13474|13479|13476|13479|13476|13477|13474|179
1605287100000|2020-11-13 17:05:00|13478|13475|13478|13475|13479|13476|13478|13475|192
1605287400000|2020-11-13 17:10:00|13477|13474|13478|13475|13478|13475|13477|13474|357
1605287700000|2020-11-13 17:15:00|13479|13476|13477|13474|13479|13476|13477|13474|116
1605288000000|2020-11-13 17:20:00|13478|13475|13474|13471|13478|13475|13474|13471|391
1605288300000|2020-11-13 17:25:00|13475|13470|13474|13471|13475|13471|13473|13470|91
1605288600000|2020-11-13 17:30:00|13473|13470|13472|13469|13473|13470|13471|13468|262
1605288900000|2020-11-13 17:35:00|13473|13470|13473|13470|13474|13471|13473|13470|125
1605289200000|2020-11-13 17:40:00|13472|13469|13473|13470|13473|13470|13472|13469|81
1605289500000|2020-11-13 17:45:00|13472|13469|13470|13467|13472|13469|13470|13467|193
1605289800000|2020-11-13 17:50:00|13469|13466|13472|13469|13473|13470|13469|13466|286
1605290100000|2020-11-13 17:55:00|13473|13470|13470|13466|13474|13470|13470|13466|114
1605513600000|2020-11-16 08:00:00|13486|13483|13482|13479|13489|13486|13482|13479|1409
1605513900000|2020-11-16 08:05:00|13483|13480|13489|13486|13489|13486|13482|13479|976
1605514200000|2020-11-16 08:10:00|13488|13485|13491|13488|13491|13488|13488|13485|939
1605514500000|2020-11-16 08:15:00|13490|13487|13485|13482|13491|13488|13485|13482|872
1605514800000|2020-11-16 08:20:00|13484|13481|13481|13478|13486|13483|13480|13477|1322
1605515100000|2020-11-16 08:25:00|13480|13477|13489|13486|13489|13486|13480|13477|1358
1605515400000|2020-11-16 08:30:00|13488|13485|13487|13484|13490|13487|13486|13483|837
1605515700000|2020-11-16 08:35:00|13486|13483|13480|13477|13488|13485|13480|13477|735
1605516000000|2020-11-16 08:40:00|13479|13476|13478|13475|13481|13478|13477|13474|910
1605516300000|2020-11-16 08:45:00|13477|13474|13480|13476|13480|13476|13475|13472|1006
1605516600000|2020-11-16 08:50:00|13479|13477|13485|13482|13489|13486|13479|13476|981
1605516900000|2020-11-16 08:55:00|13484|13481|13485|13482|13487|13484|13483|13480|874
1605517200000|2020-11-16 09:00:00|13484|13481|13482|13479|13484|13481|13482|13479|320
1605517500000|2020-11-16 09:05:00|13481|13478|13488|13485|13488|13485|13479|13476|643
1605517800000|2020-11-16 09:10:00|13487|13484|13485|13482|13489|13486|13484|13481|378
1605518100000|2020-11-16 09:15:00|13484|13481|13489|13486|13489|13486|13484|13481|420
1605518400000|2020-11-16 09:20:00|13488|13485|13489|13486|13490|13487|13487|13484|784
1605518700000|2020-11-16 09:25:00|13490|13487|13492|13489|13495|13492|13489|13486|890
1605519000000|2020-11-16 09:30:00|13491|13488|13492|13489|13492|13489|13489|13485|499
1605519300000|2020-11-16 09:35:00|13491|13488|13488|13485|13492|13489|13488|13485|440
1605519600000|2020-11-16 09:40:00|13489|13486|13490|13487|13490|13487|13488|13485|282
1605519900000|2020-11-16 09:45:00|13491|13488|13490|13487|13491|13488|13488|13485|299
1605520200000|2020-11-16 09:50:00|13489|13486|13489|13486|13491|13488|13489|13486|446
1605520500000|2020-11-16 09:55:00|13490|13487|13489|13486|13492|13489|13489|13486|181
1605520800000|2020-11-16 10:00:00|13488|13485|13487|13484|13489|13486|13487|13484|768
1605521100000|2020-11-16 10:05:00|13488|13485|13487|13484|13488|13485|13486|13483|289
1605521400000|2020-11-16 10:10:00|13488|13485|13485|13482|13489|13486|13485|13482|151
1605521700000|2020-11-16 10:15:00|13484|13481|13482|13479|13486|13483|13482|13479|805
1605522000000|2020-11-16 10:20:00|13483|13480|13481|13477|13484|13481|13480|13477|476
1605522300000|2020-11-16 10:25:00|13480|13478|13482|13479|13483|13480|13480|13477|443
1605522600000|2020-11-16 10:30:00|13481|13478|13480|13477|13481|13478|13479|13476|411
1605522900000|2020-11-16 10:35:00|13479|13476|13479|13476|13481|13478|13478|13475|313
1605523200000|2020-11-16 10:40:00|13478|13475|13482|13479|13482|13479|13478|13475|425
1605523500000|2020-11-16 10:45:00|13481|13478|13484|13481|13485|13482|13481|13478|350
1605523800000|2020-11-16 10:50:00|13485|13482|13484|13481|13485|13482|13483|13480|250
1605524100000|2020-11-16 10:55:00|13483|13480|13481|13478|13485|13482|13481|13478|257
1605524400000|2020-11-16 11:00:00|13482|13479|13479|13476|13483|13480|13476|13473|581
1605524700000|2020-11-16 11:05:00|13478|13475|13477|13474|13479|13476|13476|13473|332
1605525000000|2020-11-16 11:10:00|13478|13475|13478|13475|13479|13476|13478|13475|365
1605525300000|2020-11-16 11:15:00|13477|13474|13475|13472|13478|13475|13475|13472|444
1605525600000|2020-11-16 11:20:00|13476|13473|13472|13469|13476|13473|13471|13468|817
1605525900000|2020-11-16 11:25:00|13471|13468|13470|13467|13472|13469|13468|13464|1887
1605526200000|2020-11-16 11:30:00|13471|13468|13471|13468|13472|13469|13470|13467|388
1605526500000|2020-11-16 11:35:00|13472|13469|13470|13467|13474|13471|13470|13467|937
1605526800000|2020-11-16 11:40:00|13471|13468|13474|13471|13475|13472|13471|13468|521
1605527100000|2020-11-16 11:45:00|13473|13470|13472|13469|13474|13471|13472|13469|451
1605527400000|2020-11-16 11:50:00|13473|13470|13454|13451|13474|13471|13452|13449|3411
1605527700000|2020-11-16 11:55:00|13455|13452|13444|13441|13457|13454|13432|13429|4894
1605528000000|2020-11-16 12:00:00|13445|13442|13437|13434|13447|13444|13430|13427|3078
1605528300000|2020-11-16 12:05:00|13436|13433|13427|13424|13443|13439|13427|13424|3394
1605528600000|2020-11-16 12:10:00|13426|13423|13427|13423|13431|13428|13422|13419|2743
1605528900000|2020-11-16 12:15:00|13426|13422|13426|13423|13429|13426|13422|13419|1756
1605529200000|2020-11-16 12:20:00|13425|13422|13430|13427|13433|13429|13422|13419|1770
1605529500000|2020-11-16 12:25:00|13431|13428|13432|13428|13435|13432|13431|13428|1775
1605529800000|2020-11-16 12:30:00|13431|13429|13432|13429|13433|13430|13429|13426|697
1605530100000|2020-11-16 12:35:00|13433|13430|13427|13424|13434|13431|13427|13424|761
1605530400000|2020-11-16 12:40:00|13428|13425|13431|13428|13431|13428|13423|13420|1006
1605530700000|2020-11-16 12:45:00|13432|13427|13434|13431|13435|13432|13428|13425|1045
1605531000000|2020-11-16 12:50:00|13433|13430|13436|13433|13437|13434|13433|13430|755
1605531300000|2020-11-16 12:55:00|13437|13434|13441|13438|13442|13438|13436|13433|2148
1605531600000|2020-11-16 13:00:00|13440|13437|13440|13437|13441|13438|13439|13436|924
1605531900000|2020-11-16 13:05:00|13441|13438|13442|13439|13443|13440|13440|13437|1059
1605532200000|2020-11-16 13:10:00|13443|13440|13442|13439|13444|13441|13438|13435|818
1605532500000|2020-11-16 13:15:00|13443|13440|13440|13437|13445|13442|13439|13436|1252
1605532800000|2020-11-16 13:20:00|13442|13439|13437|13434|13442|13439|13437|13434|661
1605533100000|2020-11-16 13:25:00|13438|13435|13438|13435|13440|13437|13437|13434|535
1605533400000|2020-11-16 13:30:00|13439|13436|13447|13443|13448|13445|13439|13436|1392
1605533700000|2020-11-16 13:35:00|13446|13444|13453|13449|13453|13450|13445|13442|1675
1605534000000|2020-11-16 13:40:00|13452|13448|13450|13447|13453|13450|13447|13444|1124
1605534300000|2020-11-16 13:45:00|13451|13448|13447|13444|13451|13448|13446|13443|523
1605534600000|2020-11-16 13:50:00|13448|13445|13451|13448|13451|13448|13446|13443|749
1605534900000|2020-11-16 13:55:00|13450|13447|13454|13451|13455|13452|13447|13444|1407
1605535200000|2020-11-16 14:00:00|13455|13452|13451|13448|13456|13452|13449|13446|892
1605535500000|2020-11-16 14:05:00|13452|13449|13456|13453|13457|13454|13451|13448|1004
1605535800000|2020-11-16 14:10:00|13457|13452|13456|13452|13457|13454|13453|13450|815
1605536100000|2020-11-16 14:15:00|13455|13453|13452|13449|13459|13456|13451|13448|1538
1605536400000|2020-11-16 14:20:00|13451|13448|13455|13452|13457|13454|13451|13448|856
1605536700000|2020-11-16 14:25:00|13454|13451|13458|13455|13459|13456|13453|13450|972
1605537000000|2020-11-16 14:30:00|13459|13456|13462|13459|13462|13459|13458|13455|1101
1605537300000|2020-11-16 14:35:00|13461|13458|13465|13462|13465|13462|13460|13457|851
1605537600000|2020-11-16 14:40:00|13466|13463|13467|13464|13468|13465|13464|13461|1680
1605537900000|2020-11-16 14:45:00|13466|13463|13471|13468|13471|13468|13465|13462|1584
1605538200000|2020-11-16 14:50:00|13472|13469|13475|13472|13475|13472|13470|13467|1421
1605538500000|2020-11-16 14:55:00|13476|13473|13472|13469|13476|13473|13470|13467|1383
1605538800000|2020-11-16 15:00:00|13471|13468|13472|13469|13474|13471|13471|13468|1156
1605539100000|2020-11-16 15:05:00|13473|13470|13474|13471|13475|13472|13470|13467|1722
1605539400000|2020-11-16 15:10:00|13475|13472|13478|13475|13479|13476|13474|13471|2290
1605539700000|2020-11-16 15:15:00|13477|13474|13475|13472|13478|13475|13474|13471|1974
1605540000000|2020-11-16 15:20:00|13476|13473|13470|13467|13476|13473|13470|13467|2462
1605540300000|2020-11-16 15:25:00|13471|13468|13469|13466|13472|13469|13467|13464|1591
1605540600000|2020-11-16 15:30:00|13468|13465|13468|13465|13470|13467|13467|13464|1398
1605540900000|2020-11-16 15:35:00|13469|13466|13466|13463|13470|13467|13466|13463|828
1605541200000|2020-11-16 15:40:00|13465|13462|13467|13464|13467|13464|13465|13462|856
1605541500000|2020-11-16 15:45:00|13466|13463|13466|13463|13469|13466|13466|13463|716
1605541800000|2020-11-16 15:50:00|13464|13461|13468|13465|13468|13465|13464|13461|876
1605542100000|2020-11-16 15:55:00|13469|13466|13467|13464|13469|13466|13465|13462|734
1605542400000|2020-11-16 16:00:00|13466|13463|13462|13459|13467|13464|13462|13459|1033
1605542700000|2020-11-16 16:05:00|13461|13458|13463|13460|13463|13460|13461|13458|640
1605543000000|2020-11-16 16:10:00|13462|13459|13466|13463|13467|13464|13461|13458|3838
1605543300000|2020-11-16 16:15:00|13467|13462|13466|13463|13467|13464|13464|13461|2490
1605543600000|2020-11-16 16:20:00|13465|13462|13468|13465|13468|13465|13465|13462|1396
1605543900000|2020-11-16 16:25:00|13467|13464|13466|13463|13468|13465|13465|13462|1127
1605544200000|2020-11-16 16:30:00|13465|13462|13468|13465|13468|13465|13465|13462|609
1605544500000|2020-11-16 16:35:00|13469|13466|13471|13468|13471|13468|13468|13465|1498
1605544800000|2020-11-16 16:40:00|13470|13467|13470|13467|13472|13469|13470|13467|513
1605545100000|2020-11-16 16:45:00|13469|13466|13470|13467|13471|13468|13469|13466|615
1605545400000|2020-11-16 16:50:00|13471|13468|13470|13467|13472|13469|13470|13467|472
1605545700000|2020-11-16 16:55:00|13469|13466|13466|13463|13469|13466|13466|13462|448
1605546000000|2020-11-16 17:00:00|13467|13464|13466|13463|13467|13464|13466|13463|230
1605546300000|2020-11-16 17:05:00|13465|13462|13465|13462|13465|13462|13465|13462|281
1605546600000|2020-11-16 17:10:00|||||||||529
1605546900000|2020-11-16 17:15:00|13466|13463|13465|13462|13466|13463|13465|13462|246
1605547200000|2020-11-16 17:20:00|13466|13463|13465|13462|13466|13463|13465|13462|285
1605547500000|2020-11-16 17:25:00|13464|13461|13465|13462|13466|13463|13464|13461|349
1605547800000|2020-11-16 17:30:00|13464|13461|13464|13461|13464|13461|13464|13460|199
1605548100000|2020-11-16 17:35:00|13463|13460|13466|13463|13466|13463|13463|13460|335
1605548400000|2020-11-16 17:40:00|13467|13464|13468|13465|13468|13465|13467|13464|357
1605548700000|2020-11-16 17:45:00|13469|13466|13467|13464|13469|13466|13467|13464|336
1605549000000|2020-11-16 17:50:00|13468|13465|13471|13468|13471|13468|13468|13465|483
1605549300000|2020-11-16 17:55:00|13470|13467|13466|13463|13471|13468|13466|13463|386
1605600000000|2020-11-17 08:00:00|13465|13462|13459|13456|13466|13463|13457|13454|1790
1605600300000|2020-11-17 08:05:00|13458|13455|13463|13460|13463|13460|13457|13454|982
1605600600000|2020-11-17 08:10:00|13464|13461|13461|13458|13465|13462|13461|13458|772
1605600900000|2020-11-17 08:15:00|13460|13457|13463|13460|13463|13460|13457|13454|980
1605601200000|2020-11-17 08:20:00|13464|13461|13461|13458|13464|13461|13460|13457|629
1605601500000|2020-11-17 08:25:00|13460|13457|13462|13459|13464|13461|13460|13457|987
1605601800000|2020-11-17 08:30:00|13463|13460|13466|13463|13467|13464|13462|13459|1434
1605602100000|2020-11-17 08:35:00|13467|13464|13471|13468|13472|13469|13467|13464|1160
1605602400000|2020-11-17 08:40:00|13470|13467|13471|13468|13474|13471|13469|13466|1803
1605602700000|2020-11-17 08:45:00|13470|13467|13470|13467|13472|13469|13470|13467|571
1605603000000|2020-11-17 08:50:00|13469|13466|13470|13467|13470|13467|13469|13465|832
1605603300000|2020-11-17 08:55:00|13469|13466|13472|13469|13472|13469|13469|13466|527
1605603600000|2020-11-17 09:00:00|13471|13468|13471|13468|13472|13469|13470|13467|655
1605603900000|2020-11-17 09:05:00|13470|13467|13474|13471|13475|13472|13470|13467|681
1605604200000|2020-11-17 09:10:00|13475|13472|13473|13469|13475|13472|13471|13468|599
1605604500000|2020-11-17 09:15:00|13472|13470|13469|13466|13473|13470|13469|13466|462
1605604800000|2020-11-17 09:20:00|13468|13465|13469|13466|13469|13466|13468|13465|670
1605605100000|2020-11-17 09:25:00|13468|13465|13471|13468|13471|13468|13467|13464|244
1605605400000|2020-11-17 09:30:00|13472|13469|13473|13470|13475|13472|13471|13468|814
1605605700000|2020-11-17 09:35:00|13472|13469|13470|13467|13473|13470|13469|13466|806
1605606000000|2020-11-17 09:40:00|13469|13466|13468|13465|13470|13467|13467|13464|452
1605606300000|2020-11-17 09:45:00|13469|13466|13475|13472|13475|13472|13469|13466|452
1605606600000|2020-11-17 09:50:00|13474|13471|13471|13468|13475|13472|13471|13468|737
1605606900000|2020-11-17 09:55:00|13472|13469|13470|13467|13474|13471|13470|13467|1333
1605607200000|2020-11-17 10:00:00|13471|13468|13475|13472|13475|13472|13470|13467|1111
1605607500000|2020-11-17 10:05:00|13474|13471|13476|13473|13477|13474|13474|13471|1172
1605607800000|2020-11-17 10:10:00|13477|13474|13477|13474|13478|13475|13476|13473|1122
1605608100000|2020-11-17 10:15:00|13476|13473|13476|13473|13478|13475|13475|13472|1077
1605608400000|2020-11-17 10:20:00|13477|13474|13468|13465|13478|13475|13468|13464|3226
1605608700000|2020-11-17 10:25:00|13469|13466|13478|13475|13478|13475|13467|13464|2320
1605609000000|2020-11-17 10:30:00|13477|13474|13473|13470|13478|13475|13473|13470|800
1605609300000|2020-11-17 10:35:00|13474|13471|13472|13469|13475|13472|13472|13469|950
1605609600000|2020-11-17 10:40:00|13473|13470|13472|13469|13474|13471|13471|13468|876
1605609900000|2020-11-17 10:45:00|13471|13468|13472|13469|13472|13469|13471|13468|563
1605610200000|2020-11-17 10:50:00|13473|13470|13478|13475|13478|13475|13472|13469|812
1605610500000|2020-11-17 10:55:00|13477|13474|13478|13475|13479|13476|13475|13472|1444
1605610800000|2020-11-17 11:00:00|13479|13476|13481|13478|13482|13479|13479|13476|2038
1605611100000|2020-11-17 11:05:00|13480|13477|13479|13476|13481|13478|13478|13474|1964
1605611400000|2020-11-17 11:10:00|13478|13475|13480|13477|13481|13478|13478|13475|1453
1605611700000|2020-11-17 11:15:00|13479|13476|13479|13476|13480|13477|13477|13474|1178
1605612000000|2020-11-17 11:20:00|13480|13477|13481|13478|13482|13479|13480|13477|1880
1605612300000|2020-11-17 11:25:00|13480|13477|13479|13476|13481|13478|13478|13475|5717
1605612600000|2020-11-17 11:30:00|13478|13475|13477|13474|13479|13476|13475|13472|2527
1605612900000|2020-11-17 11:35:00|13478|13475|13480|13477|13481|13478|13477|13474|1665
1605613200000|2020-11-17 11:40:00|13479|13476|13479|13476|13481|13478|13479|13476|928
1605613500000|2020-11-17 11:45:00|13478|13475|13480|13477|13480|13477|13477|13474|412
1605613800000|2020-11-17 11:50:00|13479|13476|13479|13476|13480|13477|13478|13475|591
1605614100000|2020-11-17 11:55:00|13480|13477|13477|13474|13480|13477|13477|13474|469
1605614400000|2020-11-17 12:00:00|13478|13475|13477|13474|13479|13476|13477|13474|295
1605614700000|2020-11-17 12:05:00|13478|13473|13479|13476|13479|13476|13476|13473|407
1605615000000|2020-11-17 12:10:00|13478|13475|13477|13474|13480|13477|13476|13473|454
1605615300000|2020-11-17 12:15:00|13476|13473|13477|13474|13477|13474|13475|13472|383
1605615600000|2020-11-17 12:20:00|13478|13475|13479|13476|13480|13477|13478|13475|413
1605615900000|2020-11-17 12:25:00|13478|13475|13478|13475|13478|13475|13477|13474|442
1605616200000|2020-11-17 12:30:00|13479|13476|13484|13481|13484|13481|13479|13476|729
1605616500000|2020-11-17 12:35:00|13483|13480|13487|13484|13487|13484|13483|13480|1075
1605616800000|2020-11-17 12:40:00|13486|13483|13482|13479|13487|13484|13482|13479|724
1605617100000|2020-11-17 12:45:00|13483|13480|13486|13483|13486|13483|13483|13480|563
1605617400000|2020-11-17 12:50:00|13485|13482|13487|13484|13487|13484|13484|13481|716
1605617700000|2020-11-17 12:55:00|13486|13483|13485|13482|13487|13484|13484|13481|881
1605618000000|2020-11-17 13:00:00|13486|13483|13484|13481|13486|13483|13483|13480|931
1605618300000|2020-11-17 13:05:00|13483|13480|13487|13484|13488|13485|13483|13480|1088
1605618600000|2020-11-17 13:10:00|13486|13483|13490|13487|13490|13487|13486|13483|989
1605618900000|2020-11-17 13:15:00|13491|13488|13491|13488|13491|13488|13489|13486|1030
1605619200000|2020-11-17 13:20:00|13490|13487|13487|13484|13491|13488|13487|13484|913
1605619500000|2020-11-17 13:25:00|13486|13483|13488|13485|13488|13485|13486|13483|733
1605619800000|2020-11-17 13:30:00|13487|13484|13497|13494|13498|13495|13487|13484|2501
1605620100000|2020-11-17 13:35:00|13496|13493|13495|13492|13497|13494|13493|13490|1371
1605620400000|2020-11-17 13:40:00|13494|13491|13496|13493|13497|13494|13493|13490|730
1605620700000|2020-11-17 13:45:00|13495|13492|13495|13492|13496|13493|13493|13490|1409
1605621000000|2020-11-17 13:50:00|13494|13491|13495|13492|13498|13494|13493|13490|1131
1605621300000|2020-11-17 13:55:00|13494|13491|13492|13488|13495|13492|13490|13487|761
1605621600000|2020-11-17 14:00:00|13493|13489|13493|13490|13495|13492|13492|13489|708
1605621900000|2020-11-17 14:05:00|13492|13489|13489|13486|13494|13491|13489|13486|671
1605622200000|2020-11-17 14:10:00|13488|13485|13491|13488|13492|13489|13488|13485|643
1605622500000|2020-11-17 14:15:00|13490|13487|13493|13490|13495|13492|13490|13487|691
1605622800000|2020-11-17 14:20:00|13492|13489|13489|13486|13493|13490|13487|13484|938
1605623100000|2020-11-17 14:25:00|13488|13485|13491|13488|13491|13488|13488|13485|408
1605623400000|2020-11-17 14:30:00|13490|13487|13488|13485|13491|13488|13488|13485|964
1605623700000|2020-11-17 14:35:00|13489|13486|13488|13485|13491|13488|13488|13485|1134
1605624000000|2020-11-17 14:40:00|13489|13486|13494|13491|13495|13492|13487|13484|3498
1605624300000|2020-11-17 14:45:00|13496|13493|13497|13494|13502|13499|13495|13492|5566
1605624600000|2020-11-17 14:50:00|13496|13493|13502|13499|13505|13502|13496|13493|2576
1605624900000|2020-11-17 14:55:00|13501|13498|13499|13496|13501|13498|13498|13495|1459
1605625200000|2020-11-17 15:00:00|13498|13495|13499|13496|13499|13496|13495|13492|1451
1605625500000|2020-11-17 15:05:00|13498|13495|13496|13493|13500|13497|13496|13493|966
1605625800000|2020-11-17 15:10:00|13497|13494|13497|13494|13499|13496|13495|13492|695
1605626100000|2020-11-17 15:15:00|13498|13495|13495|13492|13499|13496|13495|13492|731
1605626400000|2020-11-17 15:20:00|13496|13493|13493|13490|13496|13493|13491|13488|1098
1605626700000|2020-11-17 15:25:00|13492|13489|13491|13488|13492|13489|13486|13483|1124
1605627000000|2020-11-17 15:30:00|13490|13487|13491|13488|13493|13490|13488|13484|593
1605627300000|2020-11-17 15:35:00|13490|13487|13485|13482|13490|13487|13485|13482|960
1605627600000|2020-11-17 15:40:00|13484|13481|13486|13483|13489|13486|13484|13481|1132
1605627900000|2020-11-17 15:45:00|13487|13484|13488|13485|13490|13487|13486|13483|549
1605628200000|2020-11-17 15:50:00|13489|13486|13489|13486|13490|13487|13486|13483|1078
1605628500000|2020-11-17 15:55:00|13490|13485|13489|13486|13490|13486|13487|13484|1334
1605628800000|2020-11-17 16:00:00|13490|13487|13488|13485|13490|13487|13486|13483|679
1605629100000|2020-11-17 16:05:00|13489|13486|13487|13484|13489|13486|13485|13482|726
1605629400000|2020-11-17 16:10:00|13488|13485|13492|13489|13492|13489|13487|13484|2760
1605629700000|2020-11-17 16:15:00|13491|13488|13493|13490|13495|13492|13491|13488|3280
1605630000000|2020-11-17 16:20:00|13492|13489|13488|13485|13493|13490|13488|13485|675
1605630300000|2020-11-17 16:25:00|13489|13486|13489|13486|13490|13487|13488|13485|371
1605630600000|2020-11-17 16:30:00|13490|13487|13493|13490|13494|13491|13488|13485|864
1605630900000|2020-11-17 16:35:00|13492|13489|13491|13488|13494|13491|13491|13488|301
1605631200000|2020-11-17 16:40:00|13490|13487|13490|13487|13491|13488|13490|13487|292
1605631500000|2020-11-17 16:45:00|13491|13488|13491|13488|13492|13489|13490|13487|624
1605631800000|2020-11-17 16:50:00|13492|13489|13494|13491|13495|13492|13492|13489|658
1605632100000|2020-11-17 16:55:00|13495|13492|13495|13492|13496|13493|13493|13490|855
1605632400000|2020-11-17 17:00:00|13494|13491|13491|13488|13494|13491|13491|13488|310
1605632700000|2020-11-17 17:05:00|13490|13487|13492|13489|13492|13489|13490|13487|133
1605633000000|2020-11-17 17:10:00|13491|13488|13491|13488|13493|13490|13491|13488|240
1605633300000|2020-11-17 17:15:00|13490|13487|13491|13488|13491|13488|13490|13487|207
1605633600000|2020-11-17 17:20:00|13492|13487|13491|13488|13492|13489|13491|13487|325
1605633900000|2020-11-17 17:25:00|13490|13487|13491|13488|13491|13488|13490|13487|173
1605634200000|2020-11-17 17:30:00|13492|13489|13494|13491|13494|13491|13491|13488|304
1605634500000|2020-11-17 17:35:00|13493|13490|13491|13488|13494|13491|13491|13488|207
1605634800000|2020-11-17 17:40:00|13492|13489|13494|13491|13494|13491|13491|13488|284
1605635100000|2020-11-17 17:45:00|13493|13490|13494|13490|13494|13491|13492|13489|143
1605635400000|2020-11-17 17:50:00|13495|13491|13496|13493|13496|13493|13494|13490|407
1605635700000|2020-11-17 17:55:00|13497|13494|13497|13494|13498|13495|13497|13493|243
1605686400000|2020-11-18 08:00:00|13510|13507|13512|13509|13513|13510|13508|13505|1601
1605686700000|2020-11-18 08:05:00|13513|13510|13508|13505|13516|13513|13508|13505|893
1605687000000|2020-11-18 08:10:00|13509|13506|13509|13506|13513|13510|13508|13505|1098
1605687300000|2020-11-18 08:15:00|13508|13505|13506|13503|13510|13507|13505|13502|1318
1605687600000|2020-11-18 08:20:00|13505|13502|13502|13499|13507|13504|13502|13499|612
1605687900000|2020-11-18 08:25:00|13503|13500|13502|13499|13505|13502|13498|13495|1233
1605688200000|2020-11-18 08:30:00|13501|13498|13507|13504|13507|13504|13501|13498|820
1605688500000|2020-11-18 08:35:00|13506|13503|13506|13503|13508|13505|13506|13503|781
1605688800000|2020-11-18 08:40:00|13505|13502|13499|13496|13505|13502|13499|13496|416
1605689100000|2020-11-18 08:45:00|13498|13495|13500|13497|13501|13498|13498|13495|548
1605689400000|2020-11-18 08:50:00|13499|13496|13496|13493|13500|13497|13496|13493|539
1605689700000|2020-11-18 08:55:00|13495|13492|13499|13496|13499|13496|13494|13491|530
1605690000000|2020-11-18 09:00:00|13498|13495|13496|13493|13499|13496|13496|13493|1040
1605690300000|2020-11-18 09:05:00|13495|13492|13495|13492|13497|13494|13494|13491|318
1605690600000|2020-11-18 09:10:00|13494|13491|13497|13494|13497|13494|13493|13490|826
1605690900000|2020-11-18 09:15:00|13496|13493|13496|13492|13497|13494|13494|13491|325
1605691200000|2020-11-18 09:20:00|13495|13493|13495|13492|13496|13493|13493|13490|467
1605691500000|2020-11-18 09:25:00|13494|13491|13490|13487|13494|13491|13490|13487|649
1605691800000|2020-11-18 09:30:00|13491|13488|13492|13489|13493|13490|13490|13487|818
1605692100000|2020-11-18 09:35:00|13493|13490|13493|13489|13495|13492|13491|13488|1793
1605692400000|2020-11-18 09:40:00|13492|13488|13491|13488|13492|13489|13488|13485|1396
1605692700000|2020-11-18 09:45:00|13492|13489|13490|13487|13493|13490|13490|13487|1734
1605693000000|2020-11-18 09:50:00|13491|13488|13490|13487|13491|13488|13489|13486|1513
1605693300000|2020-11-18 09:55:00|13489|13486|13491|13488|13492|13489|13489|13486|4663
1605693600000|2020-11-18 10:00:00|13492|13489|13494|13491|13494|13491|13491|13488|1710
1605693900000|2020-11-18 10:05:00|13493|13490|13495|13492|13495|13492|13493|13490|938
1605694200000|2020-11-18 10:10:00|13496|13493|13496|13493|13496|13493|13495|13492|449
1605694500000|2020-11-18 10:15:00|13497|13494|13497|13494|13498|13495|13497|13494|897
1605694800000|2020-11-18 10:20:00|13498|13495|13494|13491|13498|13495|13494|13491|679
1605695100000|2020-11-18 10:25:00|13495|13492|13494|13491|13497|13494|13494|13491|749
1605695400000|2020-11-18 10:30:00|13495|13492|13499|13496|13499|13496|13495|13492|649
1605695700000|2020-11-18 10:35:00|13498|13495|13499|13496|13499|13496|13497|13494|736
1605696000000|2020-11-18 10:40:00|13500|13497|13499|13496|13500|13497|13499|13496|567
1605696300000|2020-11-18 10:45:00|13498|13495|13496|13493|13498|13495|13495|13492|426
1605696600000|2020-11-18 10:50:00|13497|13494|13497|13494|13499|13496|13496|13493|825
1605696900000|2020-11-18 10:55:00|13498|13495|13497|13494|13499|13496|13496|13493|987
1605697200000|2020-11-18 11:00:00|13498|13495|13500|13497|13500|13497|13497|13494|581
1605697500000|2020-11-18 11:05:00|13499|13496|13498|13495|13500|13497|13497|13494|480
1605697800000|2020-11-18 11:10:00|13497|13494|13496|13493|13498|13495|13493|13490|1083
1605698100000|2020-11-18 11:15:00|13495|13492|13495|13492|13496|13493|13495|13492|433
1605698400000|2020-11-18 11:20:00|13496|13493|13497|13494|13498|13495|13495|13492|433
1605698700000|2020-11-18 11:25:00|13498|13495|13494|13491|13498|13495|13494|13490|900
1605699000000|2020-11-18 11:30:00|13495|13492|13496|13493|13496|13493|13495|13492|403
1605699300000|2020-11-18 11:35:00|13497|13494|13497|13494|13497|13494|13496|13493|306
1605699600000|2020-11-18 11:40:00|13498|13495|13498|13495|13500|13497|13497|13494|231
1605699900000|2020-11-18 11:45:00|13497|13494|13491|13488|13497|13494|13486|13483|2236
1605700200000|2020-11-18 11:50:00|13492|13489|13494|13491|13494|13491|13492|13489|1188
1605700500000|2020-11-18 11:55:00|13495|13492|13496|13493|13496|13493|13494|13491|730
1605700800000|2020-11-18 12:00:00|13495|13492|13495|13492|13496|13493|13494|13491|819
1605701100000|2020-11-18 12:05:00|13496|13493|13490|13487|13496|13493|13490|13487|917
1605701400000|2020-11-18 12:10:00|13489|13486|13487|13484|13491|13488|13485|13482|1251
1605701700000|2020-11-18 12:15:00|13488|13485|13490|13487|13490|13487|13487|13484|1003
1605702000000|2020-11-18 12:20:00|13489|13486|13490|13487|13490|13487|13487|13484|674
1605702300000|2020-11-18 12:25:00|13491|13488|13488|13485|13491|13488|13488|13485|493
1605702600000|2020-11-18 12:30:00|13489|13486|13487|13484|13489|13486|13487|13484|553
1605702900000|2020-11-18 12:35:00|13488|13485|13489|13486|13489|13486|13487|13484|399
1605703200000|2020-11-18 12:40:00|13488|13485|13489|13486|13489|13486|13487|13484|1151
1605703500000|2020-11-18 12:45:00|13488|13485|13488|13485|13489|13486|13488|13485|590
1605703800000|2020-11-18 12:50:00|13489|13486|13488|13485|13490|13487|13487|13484|1537
1605704100000|2020-11-18 12:55:00|13489|13486|13488|13485|13489|13486|13487|13484|289
1605704400000|2020-11-18 13:00:00|13489|13486|13492|13489|13492|13489|13489|13486|903
1605704700000|2020-11-18 13:05:00|13491|13488|13493|13490|13494|13491|13491|13488|673
1605705000000|2020-11-18 13:10:00|13494|13491|13498|13495|13499|13496|13494|13491|416
1605705300000|2020-11-18 13:15:00|13499|13496|13499|13496|13499|13496|13497|13494|821
1605705600000|2020-11-18 13:20:00|13498|13495|13501|13498|13501|13498|13498|13495|641
1605705900000|2020-11-18 13:25:00|13500|13497|13501|13498|13502|13499|13500|13497|538
1605706200000|2020-11-18 13:30:00|13502|13499|13505|13502|13505|13502|13502|13499|478
1605706500000|2020-11-18 13:35:00|13504|13501|13507|13504|13508|13505|13504|13501|884
1605706800000|2020-11-18 13:40:00|13506|13503|13505|13502|13508|13505|13505|13502|804
1605707100000|2020-11-18 13:45:00|13506|13503|13501|13498|13506|13503|13499|13496|1120
1605707400000|2020-11-18 13:50:00|13500|13497|13499|13496|13503|13500|13499|13496|806
1605707700000|2020-11-18 13:55:00|13498|13495|13498|13495|13499|13496|13497|13494|804
1605708000000|2020-11-18 14:00:00|13499|13496|13500|13497|13501|13498|13499|13496|847
1605708300000|2020-11-18 14:05:00|13501|13498|13498|13495|13501|13498|13498|13495|1073
1605708600000|2020-11-18 14:10:00|13499|13496|13500|13497|13501|13498|13498|13495|609
1605708900000|2020-11-18 14:15:00|13499|13496|13496|13493|13500|13497|13496|13493|977
1605709200000|2020-11-18 14:20:00|13495|13492|13492|13489|13495|13492|13491|13488|1394
1605709500000|2020-11-18 14:25:00|13491|13488|13491|13488|13492|13489|13489|13486|844
1605709800000|2020-11-18 14:30:00|13492|13489|13488|13485|13492|13489|13487|13484|883
1605710100000|2020-11-18 14:35:00|13487|13484|13489|13486|13490|13487|13487|13484|979
1605710400000|2020-11-18 14:40:00|13490|13487|13493|13490|13493|13490|13488|13485|1900
1605710700000|2020-11-18 14:45:00|13492|13489|13488|13485|13493|13490|13486|13483|2100
1605711000000|2020-11-18 14:50:00|13487|13484|13487|13484|13489|13486|13485|13482|2307
1605711300000|2020-11-18 14:55:00|13488|13485|13484|13481|13489|13486|13484|13481|915
1605711600000|2020-11-18 15:00:00|13483|13480|13479|13476|13485|13482|13478|13475|1294
1605711900000|2020-11-18 15:05:00|13478|13475|13476|13473|13478|13475|13474|13471|1153
1605712200000|2020-11-18 15:10:00|13477|13474|13476|13473|13477|13474|13473|13470|1407
1605712500000|2020-11-18 15:15:00|13475|13472|13477|13474|13479|13476|13474|13471|944
1605712800000|2020-11-18 15:20:00|13476|13473|13481|13478|13482|13479|13476|13473|781
1605713100000|2020-11-18 15:25:00|13482|13479|13484|13481|13485|13482|13480|13477|1255
1605713400000|2020-11-18 15:30:00|13485|13482|13484|13480|13485|13482|13481|13478|940
1605713700000|2020-11-18 15:35:00|13485|13481|13484|13481|13487|13484|13484|13481|1084
1605714000000|2020-11-18 15:40:00|13483|13480|13487|13484|13487|13484|13482|13479|884
1605714300000|2020-11-18 15:45:00|13488|13485|13485|13482|13488|13485|13485|13482|920
1605714600000|2020-11-18 15:50:00|13486|13483|13485|13482|13486|13483|13483|13480|745
1605714900000|2020-11-18 15:55:00|13486|13483|13486|13483|13487|13484|13484|13481|747
1605715200000|2020-11-18 16:00:00|13485|13482|13485|13482|13487|13484|13485|13482|1140
1605715500000|2020-11-18 16:05:00|13484|13481|13485|13482|13486|13483|13483|13480|1458
1605715800000|2020-11-18 16:10:00|13484|13481|13483|13480|13488|13485|13481|13478|1613
1605716100000|2020-11-18 16:15:00|13482|13479|13483|13479|13485|13482|13481|13478|2431
1605716400000|2020-11-18 16:20:00|13482|13480|13482|13479|13484|13481|13481|13478|1204
1605716700000|2020-11-18 16:25:00|13483|13478|13482|13479|13483|13479|13481|13478|441
1605717000000|2020-11-18 16:30:00|13481|13478|13484|13481|13484|13481|13481|13478|686
1605717300000|2020-11-18 16:35:00|13483|13480|13484|13481|13484|13481|13483|13480|621
1605717600000|2020-11-18 16:40:00|13485|13482|13485|13482|13485|13482|13484|13481|287
1605717900000|2020-11-18 16:45:00|13484|13481|13483|13480|13485|13482|13483|13480|517
1605718200000|2020-11-18 16:50:00|13484|13481|13483|13480|13484|13481|13483|13480|264
1605718500000|2020-11-18 16:55:00|13482|13479|13480|13477|13483|13480|13480|13477|373
1605718800000|2020-11-18 17:00:00|13481|13478|13479|13476|13481|13478|13479|13476|351
1605719100000|2020-11-18 17:05:00|13478|13475|13478|13475|13479|13476|13478|13474|101
1605719400000|2020-11-18 17:10:00|13477|13474|13478|13475|13479|13476|13477|13474|88
1605719700000|2020-11-18 17:15:00|13479|13476|13477|13474|13479|13476|13477|13474|363
1605720000000|2020-11-18 17:20:00|13476|13473|13477|13474|13477|13474|13476|13473|185
1605720300000|2020-11-18 17:25:00|13476|13473|13478|13475|13478|13475|13476|13473|323
1605720600000|2020-11-18 17:30:00|13477|13474|13477|13474|13478|13475|13476|13473|247
1605720900000|2020-11-18 17:35:00|13476|13473|13474|13471|13476|13473|13474|13471|316
1605721200000|2020-11-18 17:40:00|13473|13470|13472|13469|13474|13471|13472|13469|280
1605721500000|2020-11-18 17:45:00|13473|13470|13474|13471|13474|13471|13472|13469|415
1605721800000|2020-11-18 17:50:00|13475|13472|13476|13473|13476|13473|13475|13472|286
1605722100000|2020-11-18 17:55:00|13475|13472|13471|13467|13475|13472|13469|13466|235
1605772800000|2020-11-19 08:00:00|13490|13487|13496|13493|13497|13494|13489|13486|1555
1605773100000|2020-11-19 08:05:00|13497|13492|13490|13487|13500|13497|13490|13487|890
1605773400000|2020-11-19 08:10:00|13491|13488|13494|13491|13496|13493|13491|13488|769
1605773700000|2020-11-19 08:15:00|13495|13492|13499|13496|13501|13498|13494|13491|914
1605774000000|2020-11-19 08:20:00|13498|13495|13500|13497|13500|13497|13496|13493|992
1605774300000|2020-11-19 08:25:00|13499|13496|13498|13495|13500|13497|13496|13493|649
1605774600000|2020-11-19 08:30:00|13497|13494|13500|13497|13502|13499|13497|13494|872
1605774900000|2020-11-19 08:35:00|13501|13498|13499|13496|13501|13498|13498|13495|664
1605775200000|2020-11-19 08:40:00|13498|13495|13495|13492|13498|13495|13494|13491|564
1605775500000|2020-11-19 08:45:00|13496|13493|13503|13500|13504|13501|13496|13493|1129
1605775800000|2020-11-19 08:50:00|13502|13499|13504|13501|13504|13501|13502|13499|879
1605776100000|2020-11-19 08:55:00|13503|13500|13503|13500|13504|13501|13500|13497|506
1605776400000|2020-11-19 09:00:00|13504|13501|13506|13503|13506|13503|13502|13499|659
1605776700000|2020-11-19 09:05:00|13507|13504|13506|13503|13507|13504|13504|13501|1069
1605777000000|2020-11-19 09:10:00|13505|13502|13504|13501|13507|13504|13502|13499|878
1605777300000|2020-11-19 09:15:00|13505|13502|13507|13504|13507|13504|13503|13500|1022
1605777600000|2020-11-19 09:20:00|13508|13505|13508|13505|13512|13509|13507|13505|1295
1605777900000|2020-11-19 09:25:00|13509|13506|13509|13506|13512|13509|13508|13505|767
1605778200000|2020-11-19 09:30:00|13508|13505|13506|13503|13510|13506|13505|13502|928
1605778500000|2020-11-19 09:35:00|13505|13502|13507|13504|13509|13505|13505|13502|635
1605778800000|2020-11-19 09:40:00|13506|13503|13510|13507|13510|13507|13506|13503|518
1605779100000|2020-11-19 09:45:00|13509|13506|13507|13504|13509|13507|13506|13503|600
1605779400000|2020-11-19 09:50:00|13506|13503|13507|13504|13508|13505|13506|13503|881
1605779700000|2020-11-19 09:55:00|13508|13505|13509|13506|13509|13506|13507|13504|619
1605780000000|2020-11-19 10:00:00|13510|13507|13507|13504|13510|13507|13507|13504|996
1605780300000|2020-11-19 10:05:00|13506|13503|13500|13497|13506|13503|13499|13496|1520
1605780600000|2020-11-19 10:10:00|13501|13498|13498|13495|13501|13498|13498|13495|1927
1605780900000|2020-11-19 10:15:00|13499|13496|13496|13493|13500|13497|13496|13493|561
1605781200000|2020-11-19 10:20:00|13497|13494|13496|13492|13498|13495|13495|13492|444
1605781500000|2020-11-19 10:25:00|13495|13493|13493|13490|13496|13493|13493|13490|1198
1605781800000|2020-11-19 10:30:00|13494|13491|13491|13488|13494|13491|13491|13488|826
1605782100000|2020-11-19 10:35:00|13492|13489|13494|13491|13495|13492|13491|13488|1280
1605782400000|2020-11-19 10:40:00|13493|13490|13493|13490|13494|13491|13491|13488|1406
1605782700000|2020-11-19 10:45:00|13492|13489|13489|13486|13492|13489|13488|13485|2337
1605783000000|2020-11-19 10:50:00|13490|13487|13488|13485|13490|13487|13486|13483|1531
1605783300000|2020-11-19 10:55:00|13489|13486|13490|13487|13491|13488|13487|13484|2002
1605783600000|2020-11-19 11:00:00|13491|13488|13489|13486|13491|13488|13487|13484|1937
1605783900000|2020-11-19 11:05:00|13490|13487|13487|13484|13490|13487|13487|13484|508
1605784200000|2020-11-19 11:10:00|13486|13483|13487|13484|13487|13484|13484|13481|714
1605784500000|2020-11-19 11:15:00|13486|13483|13489|13486|13489|13486|13486|13483|677
1605784800000|2020-11-19 11:20:00|13488|13485|13491|13488|13491|13488|13487|13484|1915
1605785100000|2020-11-19 11:25:00|13490|13487|13489|13486|13491|13488|13488|13485|766
1605785400000|2020-11-19 11:30:00|13488|13485|13489|13486|13490|13487|13488|13485|725
1605785700000|2020-11-19 11:35:00|13488|13485|13491|13488|13491|13488|13488|13485|979
1605786000000|2020-11-19 11:40:00|13490|13487|13488|13485|13491|13488|13486|13483|606
1605786300000|2020-11-19 11:45:00|13487|13484|13485|13482|13487|13484|13484|13481|478
1605786600000|2020-11-19 11:50:00|13486|13481|13485|13482|13486|13482|13483|13480|350
1605786900000|2020-11-19 11:55:00|13484|13481|13485|13482|13486|13483|13484|13481|591
1605787200000|2020-11-19 12:00:00|13484|13481|13486|13483|13487|13484|13484|13481|252
1605787500000|2020-11-19 12:05:00|13487|13484|13486|13482|13488|13485|13486|13482|585
1605787800000|2020-11-19 12:10:00|13485|13483|13484|13481|13486|13483|13483|13480|558
1605788100000|2020-11-19 12:15:00|13485|13482|13483|13480|13486|13483|13482|13479|662
1605788400000|2020-11-19 12:20:00|13482|13479|13482|13479|13483|13480|13479|13476|727
1605788700000|2020-11-19 12:25:00|13483|13478|13483|13480|13485|13482|13483|13478|380
1605789000000|2020-11-19 12:30:00|13484|13481|13481|13478|13484|13481|13480|13477|166
1605789300000|2020-11-19 12:35:00|13482|13479|13481|13478|13483|13480|13480|13477|276
1605789600000|2020-11-19 12:40:00|13482|13479|13480|13477|13482|13479|13478|13475|716
1605789900000|2020-11-19 12:45:00|13481|13478|13477|13474|13482|13479|13476|13473|963
1605790200000|2020-11-19 12:50:00|13478|13475|13480|13477|13481|13478|13476|13473|797
1605790500000|2020-11-19 12:55:00|13481|13478|13484|13481|13484|13481|13481|13478|728
1605790800000|2020-11-19 13:00:00|13485|13482|13484|13481|13486|13483|13484|13481|436
1605791100000|2020-11-19 13:05:00|13485|13482|13485|13482|13486|13483|13483|13480|803
1605791400000|2020-11-19 13:10:00|13486|13483|13483|13480|13486|13483|13483|13480|664
1605791700000|2020-11-19 13:15:00|13484|13481|13484|13481|13485|13482|13483|13480|359
1605792000000|2020-11-19 13:20:00|13483|13480|13483|13480|13485|13482|13481|13478|318
1605792300000|2020-11-19 13:25:00|13484|13481|13483|13480|13484|13481|13483|13480|429
1605792600000|2020-11-19 13:30:00|13484|13481|13485|13482|13487|13484|13482|13479|729
1605792900000|2020-11-19 13:35:00|13486|13483|13488|13485|13490|13487|13484|13481|590
1605793200000|2020-11-19 13:40:00|13489|13486|13488|13485|13491|13488|13488|13485|816
1605793500000|2020-11-19 13:45:00|13489|13486|13486|13483|13490|13487|13486|13483|317
1605793800000|2020-11-19 13:50:00|13487|13484|13486|13483|13487|13484|13484|13481|495
1605794100000|2020-11-19 13:55:00|13485|13482|13485|13482|13486|13483|13484|13481|290
1605794400000|2020-11-19 14:00:00|13486|13483|13493|13490|13493|13490|13486|13483|866
1605794700000|2020-11-19 14:05:00|13492|13489|13484|13481|13493|13490|13484|13481|1068
1605795000000|2020-11-19 14:10:00|13483|13480|13488|13485|13488|13485|13482|13479|599
1605795300000|2020-11-19 14:15:00|13487|13484|13490|13487|13490|13487|13486|13483|584
1605795600000|2020-11-19 14:20:00|13489|13486|13492|13489|13492|13489|13489|13486|326
1605795900000|2020-11-19 14:25:00|13493|13488|13493|13490|13495|13492|13491|13488|942
1605796200000|2020-11-19 14:30:00|13494|13491|13498|13495|13499|13496|13494|13491|643
1605796500000|2020-11-19 14:35:00|13499|13496|13499|13496|13500|13497|13497|13494|1086
1605796800000|2020-11-19 14:40:00|13498|13495|13498|13495|13500|13497|13497|13494|758
1605797100000|2020-11-19 14:45:00|13499|13496|13495|13492|13499|13496|13495|13492|1115
1605797400000|2020-11-19 14:50:00|13496|13493|13493|13490|13498|13495|13493|13490|712
1605797700000|2020-11-19 14:55:00|13492|13489|13492|13489|13494|13491|13491|13488|809
1605798000000|2020-11-19 15:00:00|13493|13490|13494|13491|13495|13492|13492|13489|1037
1605798300000|2020-11-19 15:05:00|13495|13492|13492|13489|13498|13495|13492|13489|1238
1605798600000|2020-11-19 15:10:00|13493|13490|13491|13488|13495|13492|13490|13487|896
1605798900000|2020-11-19 15:15:00|13490|13487|13492|13489|13493|13490|13489|13486|836
1605799200000|2020-11-19 15:20:00|13493|13490|13492|13489|13493|13490|13491|13488|361
1605799500000|2020-11-19 15:25:00|13493|13490|13494|13491|13496|13493|13493|13490|521
1605799800000|2020-11-19 15:30:00|13493|13490|13492|13489|13496|13493|13491|13488|1750
1605800100000|2020-11-19 15:35:00|13491|13488|13491|13488|13493|13490|13491|13488|829
1605800400000|2020-11-19 15:40:00|13492|13489|13492|13489|13494|13491|13491|13488|310
1605800700000|2020-11-19 15:45:00|13493|13490|13490|13487|13493|13490|13489|13486|925
1605801000000|2020-11-19 15:50:00|13491|13488|13492|13489|13493|13490|13490|13487|805
1605801300000|2020-11-19 15:55:00|13493|13490|13492|13489|13494|13491|13492|13489|568
1605801600000|2020-11-19 16:00:00|13493|13490|13497|13494|13497|13494|13492|13489|1433
1605801900000|2020-11-19 16:05:00|13496|13493|13495|13492|13497|13494|13495|13492|1286
1605802200000|2020-11-19 16:10:00|13496|13493|13496|13493|13496|13493|13494|13491|1846
1605802500000|2020-11-19 16:15:00|13495|13492|13494|13491|13496|13493|13494|13491|2226
1605802800000|2020-11-19 16:20:00|13495|13492|13493|13490|13495|13492|13492|13489|1279
1605803100000|2020-11-19 16:25:00|13494|13491|13494|13491|13495|13492|13493|13490|476
1605803400000|2020-11-19 16:30:00|13493|13490|13496|13493|13496|13493|13493|13490|734
1605803700000|2020-11-19 16:35:00|13495|13492|13495|13492|13495|13492|13494|13491|169
1605804000000|2020-11-19 16:40:00|13496|13493|13494|13491|13496|13493|13493|13490|466
1605804300000|2020-11-19 16:45:00|13496|13493|13494|13491|13496|13493|13493|13490|911
1605804600000|2020-11-19 16:50:00|13495|13492|13496|13493|13497|13494|13495|13492|400
1605804900000|2020-11-19 16:55:00|13497||13496||13497||13496||245
1605805200000|2020-11-19 17:00:00|||||||||89
1605805500000|2020-11-19 17:05:00|13497|13494|13499|13496|13500|13497|13496|13493|871
1605805800000|2020-11-19 17:10:00|13500|13497|13501|13498|13501|13498|13499|13496|200
1605806100000|2020-11-19 17:15:00|13502|13499|13501|13498|13502|13499|13501|13498|322
1605806400000|2020-11-19 17:20:00|13500|13497|13500|13497|13501|13498|13500|13497|415
1605806700000|2020-11-19 17:25:00|13501|13498|13499|13496|13501|13498|13499|13496|237
1605807000000|2020-11-19 17:30:00|13498|13495|13500|13497|13500|13497|13498|13495|913
1605807300000|2020-11-19 17:35:00|13499|13496|13498|13495|13500|13496|13497|13494|109
1605807600000|2020-11-19 17:40:00|13497|13494|13497|13494|13498|13495|13497|13494|38
1605807900000|2020-11-19 17:45:00|13498|13495|13498|13495|13498|13495|13497|13494|78
1605808200000|2020-11-19 17:50:00|13497|13494|13494|13491|13497|13494|13494|13491|210
1605808500000|2020-11-19 17:55:00|13495|13492|13495|13491|13497|13494|13495|13491|149
1605859200000|2020-11-20 08:00:00|13506|13503|13507|13504|13512|13509|13506|13503|2170
1605859500000|2020-11-20 08:05:00|13508|13505|13510|13507|13514|13511|13507|13504|834
1605859800000|2020-11-20 08:10:00|13511|13508|13511|13508|13514|13511|13510|13507|1158
1605860100000|2020-11-20 08:15:00|13510|13507|13505|13502|13510|13507|13503|13499|1501
1605860400000|2020-11-20 08:20:00|13504|13501|13507|13504|13507|13504|13504|13501|541
1605860700000|2020-11-20 08:25:00|13508|13505|13504|13501|13508|13505|13503|13500|1046
1605861000000|2020-11-20 08:30:00|13503|13500|13502|13499|13503|13501|13500|13497|704
1605861300000|2020-11-20 08:35:00|13501|13498|13502|13499|13506|13503|13501|13498|657
1605861600000|2020-11-20 08:40:00|13503|13500|13497|13494|13503|13500|13497|13494|719
1605861900000|2020-11-20 08:45:00|13496|13493|13497|13494|13498|13495|13494|13491|780
1605862200000|2020-11-20 08:50:00|13496|13493|13496|13493|13498|13495|13496|13493|771
1605862500000|2020-11-20 08:55:00|13495|13492|13494|13491|13498|13495|13494|13491|430
1605862800000|2020-11-20 09:00:00|13495|13492|13498|13495|13499|13496|13495|13492|318
1605863100000|2020-11-20 09:05:00|13499|13496|13498|13495|13500|13497|13497|13494|777
1605863400000|2020-11-20 09:10:00|13497|13494|13500|13497|13501|13498|13497|13494|1051
1605863700000|2020-11-20 09:15:00|13499|13496|13502|13499|13502|13499|13499|13496|208
1605864000000|2020-11-20 09:20:00|13501|13498|13502|13499|13502|13499|13500|13497|383
1605864300000|2020-11-20 09:25:00|13501|13498|13494|13491|13503|13500|13494|13491|379
1605864600000|2020-11-20 09:30:00|13493|13490|13494|13491|13495|13492|13491|13488|794
1605864900000|2020-11-20 09:35:00|13493|13490|13494|13491|13494|13491|13492|13489|674
1605865200000|2020-11-20 09:40:00|13493|13490|13497|13494|13497|13494|13493|13490|411
1605865500000|2020-11-20 09:45:00|13496|13493|13499|13496|13499|13496|13496|13493|483
1605865800000|2020-11-20 09:50:00|13498|13495|13499|13496|13500|13497|13497|13494|753
1605866100000|2020-11-20 09:55:00|13500|13497|13499|13496|13500|13497|13497|13494|714
1605866400000|2020-11-20 10:00:00|13500|13497|13496|13493|13500|13497|13496|13493|373
1605866700000|2020-11-20 10:05:00|13497|13494|13498|13495|13499|13496|13496|13493|470
1605867000000|2020-11-20 10:10:00|13497|13494|13495|13492|13499|13496|13495|13492|344
1605867300000|2020-11-20 10:15:00|13496|13493|13495|13492|13497|13494|13494|13491|609
1605867600000|2020-11-20 10:20:00|13496|13493|13493|13490|13496|13493|13493|13490|310
1605867900000|2020-11-20 10:25:00|13494|13491|13497|13494|13497|13494|13493|13490|571
1605868200000|2020-11-20 10:30:00|13498|13495|13497|13494|13498|13495|13495|13492|407
1605868500000|2020-11-20 10:35:00|13496|13493|13499|13496|13499|13496|13496|13493|546
1605868800000|2020-11-20 10:40:00|13498|13495|13497|13494|13498|13495|13497|13494|655
1605869100000|2020-11-20 10:45:00|13498|13495|13499|13496|13501|13498|13497|13494|613
1605869400000|2020-11-20 10:50:00|13500|13497|13498|13495|13500|13497|13497|13494|506
1605869700000|2020-11-20 10:55:00|13497|13494|13500|13497|13500|13497|13497|13494|604
1605870000000|2020-11-20 11:00:00|13499|13496|13500|13497|13500|13497|13499|13496|843
1605870300000|2020-11-20 11:05:00|13501|13498|13498|13495|13501|13498|13498|13495|598
1605870600000|2020-11-20 11:10:00|13499|13496|13499|13496|13500|13497|13499|13495|523
1605870900000|2020-11-20 11:15:00|13500|13497|13499|13496|13501|13498|13499|13496|598
1605871200000|2020-11-20 11:20:00|13500|13497|13499|13495|13500|13497|13498|13495|665
1605871500000|2020-11-20 11:25:00|13498|13496|13503|13500|13504|13501|13498|13496|784
1605871800000|2020-11-20 11:30:00|13504|13501|13502|13499|13504|13501|13501|13498|919
1605872100000|2020-11-20 11:35:00|13501|13498|13500|13497|13502|13499|13499|13496|689
1605872400000|2020-11-20 11:40:00|13501|13498|13502|13499|13502|13499|13500|13497|100
1605872700000|2020-11-20 11:45:00|13501|13498|13499|13496|13501|13498|13498|13495|477
1605873000000|2020-11-20 11:50:00|13498|13495|13497|13494|13499|13496|13496|13493|535
1605873300000|2020-11-20 11:55:00|13498|13495|13501|13498|13501|13498|13497|13493|562
1605873600000|2020-11-20 12:00:00|13500|13497|13500|13496|13501|13498|13499|13496|764
1605873900000|2020-11-20 12:05:00|13499|13497|13502|13499|13502|13499|13498|13495|192
1605874200000|2020-11-20 12:10:00|13501|13498|13501|13498|13502|13499|13500|13497|383
1605874500000|2020-11-20 12:15:00|13502|13499|13502|13499|13503|13500|13501|13498|278
1605874800000|2020-11-20 12:20:00|13501|13498|13501|13498|13502|13499|13501|13498|23191
1605875100000|2020-11-20 12:25:00|13502|13499|13504|13501|13505|13502|13501|13498|824
1605875400000|2020-11-20 12:30:00|13503|13500|13502|13499|13504|13501|13502|13499|1096
1605875700000|2020-11-20 12:35:00|13501|13498|13502|13499|13502|13499|13500|13497|314
1605876000000|2020-11-20 12:40:00|13503|13500|13504|13501|13504|13501|13502|13499|197
1605876300000|2020-11-20 12:45:00|13505|13502|13510|13507|13510|13507|13505|13502|1103
1605876600000|2020-11-20 12:50:00|13511|13508|13512|13509|13512|13509|13510|13507|459
1605876900000|2020-11-20 12:55:00|13513|13510|13513|13510|13517|13514|13513|13510|1783
1605877200000|2020-11-20 13:00:00|13514|13511|13515|13512|13517|13514|13512|13509|1009
1605877500000|2020-11-20 13:05:00|13516|13513|13517|13514|13518|13515|13515|13512|1680
1605877800000|2020-11-20 13:10:00|13518|13515|13519|13516|13520|13517|13517|13514|2362
1605878100000|2020-11-20 13:15:00|13520|13517|13519|13516|13520|13517|13518|13515|1224
1605878400000|2020-11-20 13:20:00|13520|13517|13517|13514|13522|13519|13516|13513|956
1605878700000|2020-11-20 13:25:00|13518|13513|13520|13517|13521|13518|13517|13513|704
1605879000000|2020-11-20 13:30:00|13519|13516|13515|13512|13519|13516|13514|13511|598
1605879300000|2020-11-20 13:35:00|13516|13513|13515|13512|13516|13513|13513|13510|1110
1605879600000|2020-11-20 13:40:00|13514|13511|13517|13514|13518|13515|13513|13509|603
1605879900000|2020-11-20 13:45:00|13516|13513|13513|13510|13517|13513|13513|13510|594
1605880200000|2020-11-20 13:50:00|13514|13511|13516|13513|13516|13513|13513|13510|315
1605880500000|2020-11-20 13:55:00|13515|13512|13519|13516|13519|13516|13515|13512|778
1605880800000|2020-11-20 14:00:00|13518|13515|13520|13517|13522|13519|13518|13515|706
1605881100000|2020-11-20 14:05:00|13519|13516|13517|13514|13520|13517|13517|13514|476
1605881400000|2020-11-20 14:10:00|13516|13513|13513|13510|13517|13514|13512|13509|772
1605881700000|2020-11-20 14:15:00|13512|13509|13511|13508|13513|13510|13510|13507|649
1605882000000|2020-11-20 14:20:00|13510|13507|13506|13503|13511|13508|13506|13503|1299
1605882300000|2020-11-20 14:25:00|13507|13504|13506|13503|13508|13505|13505|13502|933
1605882600000|2020-11-20 14:30:00|13505|13502|13506|13503|13507|13504|13504|13501|728
1605882900000|2020-11-20 14:35:00|13507|13504|13507|13503|13509|13506|13505|13502|683
1605883200000|2020-11-20 14:40:00|13506|13504|13505|13502|13509|13506|13505|13502|1253
1605883500000|2020-11-20 14:45:00|13506|13503|13510|13507|13510|13507|13506|13503|484
1605883800000|2020-11-20 14:50:00|13509|13506|13509|13506|13510|13507|13508|13505|633
1605884100000|2020-11-20 14:55:00|13510|13505|13507|13504|13510|13507|13507|13504|21520
1605884400000|2020-11-20 15:00:00|13508|13505|13513|13510|13513|13510|13506|13503|2114
1605884700000|2020-11-20 15:05:00|13512|13509|13512|13509|13513|13510|13511|13508|1987
1605885000000|2020-11-20 15:10:00|13513|13510|13515|13512|13515|13512|13512|13509|910
1605885300000|2020-11-20 15:15:00|13516|13513|13516|13513|13516|13513|13514|13511|561
1605885600000|2020-11-20 15:20:00|13517|13514|13518|13515|13519|13516|13516|13513|804
1605885900000|2020-11-20 15:25:00|13517|13514|13514|13511|13518|13515|13513|13510|970
1605886200000|2020-11-20 15:30:00|13513|13510|13513|13509|13514|13511|13511|13508|1190
1605886500000|2020-11-20 15:35:00|13512|13510|13514|13511|13515|13512|13512|13509|677
1605886800000|2020-11-20 15:40:00|13513|13510|13513|13510|13513|13510|13512|13509|361
1605887100000|2020-11-20 15:45:00|13514|13511|13517|13514|13518|13515|13514|13511|737
1605887400000|2020-11-20 15:50:00|13518|13515|13516|13513|13518|13515|13515|13512|627
1605887700000|2020-11-20 15:55:00|13517|13514|13516|13513|13519|13516|13516|13513|535
1605888000000|2020-11-20 16:00:00|13515|13512|13518|13515|13518|13515|13515|13512|835
1605888300000|2020-11-20 16:05:00|13519|13516|13519|13516|13521|13518|13518|13515|626
1605888600000|2020-11-20 16:10:00|13520|13517|13522|13519|13522|13519|13519|13516|2442
1605888900000|2020-11-20 16:15:00|13521|13518|13522|13519|13524|13521|13521|13518|3830
1605889200000|2020-11-20 16:20:00|13521|13518|13520|13517|13521|13518|13519|13516|762
1605889500000|2020-11-20 16:25:00|13519|13516|13519|13516|13519|13516|13518|13515|1904
1605889800000|2020-11-20 16:30:00|13518|13515|13519|13516|13520|13516|13518|13515|592
1605890100000|2020-11-20 16:35:00|13518|13515|13520|13517|13521|13518|13518|13515|806
1605890400000|2020-11-20 16:40:00|13519|13516|13520|13517|13520|13517|13519|13516|569
1605890700000|2020-11-20 16:45:00|13519|13516|13521|13518|13521|13518|13519|13516|321
1605891000000|2020-11-20 16:50:00|13520|13517|13519|13516|13521|13518|13519|13516|321
1605891300000|2020-11-20 16:55:00|13520|13517|13521|13518|13521|13518|13520|13517|589
1605891600000|2020-11-20 17:00:00|13520|13517|13519|13516|13520|13517|13519|13516|345
1605891900000|2020-11-20 17:05:00|13520|13517|13523|13520|13524|13521|13520|13517|625
1605892200000|2020-11-20 17:10:00|13524|13521|13525|13522|13526|13523|13524|13521|410
1605892500000|2020-11-20 17:15:00|13526|13523|13525|13522|13526|13523|13525|13522|157
1605892800000|2020-11-20 17:20:00|13526|13523|13528|13524|13528|13525|13526|13523|214
1605893100000|2020-11-20 17:25:00|13527|13525|13527|13524|13529|13526|13527|13524|259
1605893400000|2020-11-20 17:30:00|13526|13523|13526|13523|13527|13524|13526|13523|155
1605893700000|2020-11-20 17:35:00|13527|13522|13525|13522|13527|13522|13525|13522|269
1605894000000|2020-11-20 17:40:00|13526|13523|13526|13523|13526|13523|13525|13522|444
1605894300000|2020-11-20 17:45:00|13525|13522|13525|13521|13525|13523|13524|13521|152
1605894600000|2020-11-20 17:50:00|13524|13520|13522|13519|13524|13521|13522|13519|150
1605894900000|2020-11-20 17:55:00|13523|13518|13524|13521|13524|13521|13522|13518|219
1606118400000|2020-11-23 08:00:00|13523|13520|13526|13523|13527|13524|13523|13520|17165
1606118700000|2020-11-23 08:05:00|13525|13522|13519|13516|13526|13523|13518|13514|825
1606119000000|2020-11-23 08:10:00|13518|13515|13520|13517|13523|13520|13518|13515|864
1606119300000|2020-11-23 08:15:00|13521|13518|13522|13519|13524|13520|13518|13515|743
1606119600000|2020-11-23 08:20:00|13521|13518|13511|13508|13521|13518|13511|13508|1366
1606119900000|2020-11-23 08:25:00|13512|13509|13509|13506|13512|13509|13509|13505|831
1606120200000|2020-11-23 08:30:00|13508|13505|13502|13499|13508|13505|13502|13499|1209
1606120500000|2020-11-23 08:35:00|13503|13500|13503|13500|13504|13501|13501|13498|1265
1606120800000|2020-11-23 08:40:00|13504|13501|13501|13498|13504|13501|13498|13495|1499
1606121100000|2020-11-23 08:45:00|13500|13497|13494|13491|13501|13498|13494|13491|1473
1606121400000|2020-11-23 08:50:00|13495|13492|13494|13491|13498|13495|13494|13491|761
1606121700000|2020-11-23 08:55:00|13495|13492|13494|13491|13496|13493|13493|13490|838
1606122000000|2020-11-23 09:00:00|13493|13490|13494|13491|13496|13493|13492|13489|1513
1606122300000|2020-11-23 09:05:00|13495|13492|13495|13491|13497|13494|13494|13491|1598
1606122600000|2020-11-23 09:10:00|13494|13492|13493|13490|13496|13493|13491|13488|712
1606122900000|2020-11-23 09:15:00|13492|13489|13496|13493|13496|13493|13491|13488|730
1606123200000|2020-11-23 09:20:00|13497|13492|13498|13495|13498|13495|13495|13492|534
1606123500000|2020-11-23 09:25:00|13499|13496|13497|13494|13499|13496|13497|13494|412
1606123800000|2020-11-23 09:30:00|13496|13493|13497|13494|13497|13494|13491|13488|1599
1606124100000|2020-11-23 09:35:00|13496|13493|13499|13496|13499|13496|13494|13491|991
1606124400000|2020-11-23 09:40:00|13500|13497|13499|13496|13501|13498|13498|13495|1926
1606124700000|2020-11-23 09:45:00|13498|13495|13496|13493|13499|13496|13496|13493|485
1606125000000|2020-11-23 09:50:00|13495|13492|13494|13491|13495|13492|13492|13489|1097
1606125300000|2020-11-23 09:55:00|13493|13490|13495|13492|13495|13492|13493|13490|549
1606125600000|2020-11-23 10:00:00|13494|13491|13497|13494|13497|13494|13493|13490|609
1606125900000|2020-11-23 10:05:00|13498|13495|13504|13501|13504|13501|13497|13494|2274
1606126200000|2020-11-23 10:10:00|13503|13500|13504|13501|13506|13503|13503|13500|889
1606126500000|2020-11-23 10:15:00|13505|13502|13504|13501|13505|13502|13503|13500|320
1606126800000|2020-11-23 10:20:00|13505|13502|13504|13501|13505|13502|13504|13501|209
1606127100000|2020-11-23 10:25:00|13503|13500|13504|13501|13504|13501|13503|13500|559
1606127400000|2020-11-23 10:30:00|13505|13502|13505|13502|13505|13502|13503|13500|1485
1606127700000|2020-11-23 10:35:00|13504|13501|13504|13501|13505|13501|13503|13500|639
1606128000000|2020-11-23 10:40:00|13505|13502|13509|13506|13510|13506|13502|13499|2738
1606128300000|2020-11-23 10:45:00|13508|13505|13502|13499|13508|13505|13501|13498|1120
1606128600000|2020-11-23 10:50:00|13503|13500|13498|13495|13503|13500|13498|13495|735
1606128900000|2020-11-23 10:55:00|13499|13496|13498|13495|13500|13496|13495|13492|1072
1606129200000|2020-11-23 11:00:00|13499|13496|13502|13499|13502|13499|13498|13495|1058
1606129500000|2020-11-23 11:05:00|13503|13500|13504|13501|13504|13501|13502|13500|909
1606129800000|2020-11-23 11:10:00|13503|13500|13504|13501|13506|13503|13502|13499|1053
1606130100000|2020-11-23 11:15:00|13503|13500|13503|13500|13505|13502|13502|13499|611
1606130400000|2020-11-23 11:20:00|13504|13501|13503|13500|13504|13501|13501|13498|814
1606130700000|2020-11-23 11:25:00|13504|13501|13503|13500|13505|13502|13502|13499|261
1606131000000|2020-11-23 11:30:00|13504|13501|13502|13499|13505|13502|13501|13498|814
1606131300000|2020-11-23 11:35:00|13501|13498|13500|13497|13502|13499|13499|13496|379
1606131600000|2020-11-23 11:40:00|13499|13496|13502|13499|13502|13499|13499|13496|180
1606131900000|2020-11-23 11:45:00|13503|13500|13504|13501|13505|13502|13503|13500|1292
1606132200000|2020-11-23 11:50:00|13503|13500|13505|13502|13505|13502|13503|13500|182
1606132500000|2020-11-23 11:55:00|13506|13501|13505|13502|13506|13503|13505|13501|360
1606132800000|2020-11-23 12:00:00|13504|13501|13502|13499|13504|13501|13500|13497|1215
1606133100000|2020-11-23 12:05:00|13503|13500|13502|13499|13504|13501|13501|13497|436
1606133400000|2020-11-23 12:10:00|13501|13498|13501|13498|13503|13500|13501|13498|398
1606133700000|2020-11-23 12:15:00|13502|13499|13496|13493|13502|13499|13496|13493|417
1606134000000|2020-11-23 12:20:00|13497|13494|13494|13491|13497|13494|13492|13489|861
1606134300000|2020-11-23 12:25:00|13493|13490|13488|13485|13494|13491|13488|13485|1266
1606134600000|2020-11-23 12:30:00|13487|13484|13486|13483|13489|13486|13486|13483|1016
1606134900000|2020-11-23 12:35:00|13487|13484|13488|13485|13488|13485|13483|13480|1033
1606135200000|2020-11-23 12:40:00|13487|13484|13488|13485|13490|13487|13487|13484|1145
1606135500000|2020-11-23 12:45:00|13487|13484|13493|13490|13493|13490|13487|13484|1037
1606135800000|2020-11-23 12:50:00|13494|13491|13495|13492|13496|13493|13494|13491|664
1606136100000|2020-11-23 12:55:00|13496|13493|13494|13491|13496|13493|13493|13490|1319
1606136400000|2020-11-23 13:00:00|13493|13490|13494|13491|13495|13492|13493|13490|661
1606136700000|2020-11-23 13:05:00|13493|13490|13492|13489|13494|13491|13492|13489|930
1606137000000|2020-11-23 13:10:00|13493|13490|13494|13491|13496|13493|13492|13489|572
1606137300000|2020-11-23 13:15:00|13495|13492|13498|13495|13498|13495|13494|13491|1184
1606137600000|2020-11-23 13:20:00|13497|13494|13499|13496|13499|13496|13495|13492|1324
1606137900000|2020-11-23 13:25:00|13498|13495|13499|13496|13501|13498|13497|13494|1750
1606138200000|2020-11-23 13:30:00|13498|13495|13498|13495|13499|13496|13496|13493|983
1606138500000|2020-11-23 13:35:00|13499|13496|13495|13492|13499|13496|13495|13492|943
1606138800000|2020-11-23 13:40:00|13496|13493|13498|13495|13507|13504|13494|13491|2864
1606139100000|2020-11-23 13:45:00|13497|13494|13491|13488|13498|13495|13491|13488|4980
1606139400000|2020-11-23 13:50:00|13492|13489|13492|13489|13493|13490|13488|13485|1713
1606139700000|2020-11-23 13:55:00|13491|13488|13486|13483|13491|13488|13486|13483|2081
1606140000000|2020-11-23 14:00:00|13485|13482|13491|13488|13494|13490|13481|13478|4690
1606140300000|2020-11-23 14:05:00|13492|13487|13491|13488|13492|13488|13489|13486|988
1606140600000|2020-11-23 14:10:00|13490|13487|13494|13491|13495|13491|13490|13487|8059
1606140900000|2020-11-23 14:15:00|13493|13490|13498|13495|13498|13495|13492|13489|1924
1606141200000|2020-11-23 14:20:00|13497|13494|13494|13491|13498|13495|13493|13490|1412
1606141500000|2020-11-23 14:25:00|13495|13492|13498|13495|13498|13495|13494|13491|1593
1606141800000|2020-11-23 14:30:00|13497|13494|13499|13496|13500|13497|13495|13492|857
1606142100000|2020-11-23 14:35:00|13498|13495|13500|13497|13502|13499|13498|13495|2737
1606142400000|2020-11-23 14:40:00|13501|13498|13503|13500|13503|13500|13499|13496|580
1606142700000|2020-11-23 14:45:00|13502|13499|13494|13491|13502|13499|13493|13490|3082
1606143000000|2020-11-23 14:50:00|13495|13492|13497|13494|13497|13494|13492|13489|887
1606143300000|2020-11-23 14:55:00|13496|13493|13494|13491|13498|13495|13494|13491|975
1606143600000|2020-11-23 15:00:00|13495|13492|13494|13491|13497|13494|13493|13489|1119
1606143900000|2020-11-23 15:05:00|13495|13492|13496|13493|13498|13495|13495|13492|849
1606144200000|2020-11-23 15:10:00|13497|13494|13490|13487|13497|13494|13490|13487|792
1606144500000|2020-11-23 15:15:00|13491|13488|13488|13485|13492|13489|13486|13483|2769
1606144800000|2020-11-23 15:20:00|13489|13486|13489|13486|13491|13488|13488|13485|1140
1606145100000|2020-11-23 15:25:00|13490|13487|13496|13493|13496|13493|13490|13487|730
1606145400000|2020-11-23 15:30:00|13495|13492|13492|13489|13497|13494|13492|13489|1872
1606145700000|2020-11-23 15:35:00|13493|13490|13495|13491|13496|13493|13490|13487|1126
1606146000000|2020-11-23 15:40:00|13494|13490|13497|13494|13497|13494|13493|13490|1022
1606146300000|2020-11-23 15:45:00|13498|13495|13497|13494|13499|13496|13496|13493|1396
1606146600000|2020-11-23 15:50:00|13496|13493|13490|13487|13497|13493|13490|13487|1036
1606146900000|2020-11-23 15:55:00|13491|13488|13491|13488|13493|13490|13489|13486|1359
1606147200000|2020-11-23 16:00:00|13490|13487|13493|13490|13495|13491|13490|13487|1571
1606147500000|2020-11-23 16:05:00|13494|13491|13496|13493|13496|13493|13493|13490|2371
1606147800000|2020-11-23 16:10:00|13495|13492|13499|13496|13499|13496|13494|13491|4870
1606148100000|2020-11-23 16:15:00|13498|13495|13499|13496|13499|13496|13498|13495|4876
1606148400000|2020-11-23 16:20:00|13498|13495|13498|13495|13499|13496|13497|13494|1532
1606148700000|2020-11-23 16:25:00|13499||13498||13499||13498||400
1606149000000|2020-11-23 16:30:00|13499|13496|13500|13497|13502|13499|13499|13496|1253
1606149300000|2020-11-23 16:35:00|13499|13496|13499|13496|13500|13497|13498|13495|370
1606149600000|2020-11-23 16:40:00|13500|13497|13499|13496|13501|13498|13499|13496|1000
1606149900000|2020-11-23 16:45:00|13500|13497|13501|13498|13502|13499|13500|13497|361
1606150200000|2020-11-23 16:50:00|13502|13499|13502|13499|13502|13499|13501|13498|315
1606150500000|2020-11-23 16:55:00|13501|13498|13502|13499|13502|13499|13501|13498|1583
1606150800000|2020-11-23 17:00:00|||||||||1315
1606151100000|2020-11-23 17:05:00|13501|13498|13501|13498|13502|13499|13501|13498|419
1606151400000|2020-11-23 17:10:00|13502|13499|13500|13497|13502|13499|13499|13496|887
1606151700000|2020-11-23 17:15:00|13501|13498|13502|13499|13502|13499|13501|13498|2393
1606152000000|2020-11-23 17:20:00|13503|13500|13504|13501|13505|13502|13502|13499|275
1606152300000|2020-11-23 17:25:00|13505|13502|13505|13502|13505|13502|13504|13501|137
1606152600000|2020-11-23 17:30:00|13506|13503|13507|13504|13508|13505|13505|13502|751
1606152900000|2020-11-23 17:35:00|13508|13505|13507|13504|13508|13505|13507|13504|243
1606153200000|2020-11-23 17:40:00|13506|13503|13504|13501|13508|13504|13504|13501|234
1606153500000|2020-11-23 17:45:00|13503|13500|13502|13499|13504|13500|13502|13498|229
1606153800000|2020-11-23 17:50:00|13501|13498|13500|13497|13501|13498|13500|13497|566
1606154100000|2020-11-23 17:55:00|13501|13498|13503|13500|13503|13500|13501|13498|187
1606204800000|2020-11-24 08:00:00|13490|13487|13485|13481|13490|13487|13478|13475|8264
1606205100000|2020-11-24 08:05:00|13484|13482|13487|13484|13487|13484|13484|13481|2414
1606205400000|2020-11-24 08:10:00|13486|13483|13484|13481|13488|13485|13484|13481|1656
1606205700000|2020-11-24 08:15:00|13483|13480|13485|13482|13485|13482|13480|13477|937
1606206000000|2020-11-24 08:20:00|13486|13483|13485|13482|13486|13483|13480|13477|1576
1606206300000|2020-11-24 08:25:00|13486|13483|13486|13483|13489|13486|13485|13482|1809
1606206600000|2020-11-24 08:30:00|13487|13484|13485|13482|13489|13486|13484|13481|1284
1606206900000|2020-11-24 08:35:00|13486|13483|13485|13482|13486|13483|13482|13479|1470
1606207200000|2020-11-24 08:40:00|13486|13483|13487|13484|13489|13486|13484|13481|1185
1606207500000|2020-11-24 08:45:00|13488|13485|13490|13487|13491|13488|13487|13484|1731
1606207800000|2020-11-24 08:50:00|13491|13486|13489|13486|13493|13490|13489|13486|1094
1606208100000|2020-11-24 08:55:00|13488|13485|13490|13487|13492|13489|13488|13485|954
1606208400000|2020-11-24 09:00:00|13489|13486|13489|13486|13494|13491|13488|13485|1163
1606208700000|2020-11-24 09:05:00|13488|13485|13489|13486|13490|13487|13487|13484|1492
1606209000000|2020-11-24 09:10:00|13490|13487|13491|13488|13491|13488|13488|13485|512
1606209300000|2020-11-24 09:15:00|13492|13489|13494|13491|13494|13491|13491|13488|946
1606209600000|2020-11-24 09:20:00|13493|13490|13495|13492|13495|13492|13493|13490|764
1606209900000|2020-11-24 09:25:00|13496|13493|13498|13495|13500|13497|13496|13493|2824
1606210200000|2020-11-24 09:30:00|13499|13496|13499|13496|13500|13497|13497|13494|4061
1606210500000|2020-11-24 09:35:00|13498|13495|13499|13496|13500|13497|13498|13495|2008
1606210800000|2020-11-24 09:40:00|13498|13495|13498|13495|13499|13496|13496|13493|17339
1606211100000|2020-11-24 09:45:00|13499|13496|13503|13500|13503|13500|13499|13496|1379
1606211400000|2020-11-24 09:50:00|13502|13499|13500|13497|13503|13500|13499|13496|1170
1606211700000|2020-11-24 09:55:00|13499|13496|13498|13495|13500|13497|13497|13494|1752
1606212000000|2020-11-24 10:00:00|13499|13496|13494|13491|13499|13496|13493|13490|1791
1606212300000|2020-11-24 10:05:00|13495|13492|13496|13493|13496|13493|13492|13489|816
1606212600000|2020-11-24 10:10:00|13495|13492|13494|13491|13496|13493|13493|13490|550
1606212900000|2020-11-24 10:15:00|13493|13490|13494|13491|13495|13492|13492|13489|1210
1606213200000|2020-11-24 10:20:00|13493|13490|13496|13493|13496|13493|13493|13490|1027
1606213500000|2020-11-24 10:25:00|13497|13494|13499|13496|13499|13496|13496|13493|1079
1606213800000|2020-11-24 10:30:00|13498|13495|13497|13494|13499|13496|13497|13494|792
1606214100000|2020-11-24 10:35:00|13496|13493|13497|13494|13498|13495|13494|13491|1172
1606214400000|2020-11-24 10:40:00|13496|13493|13497|13494|13498|13495|13496|13493|737
1606214700000|2020-11-24 10:45:00|13496|13493|13496|13493|13496|13493|13495|13491|689
1606215000000|2020-11-24 10:50:00|13497|13494|13496|13493|13497|13494|13494|13491|748
1606215300000|2020-11-24 10:55:00|13495|13492|13494|13491|13496|13493|13493|13490|1859
1606215600000|2020-11-24 11:00:00|13493|13490|13495|13492|13495|13492|13493|13490|839
1606215900000|2020-11-24 11:05:00|13494|13491|13495|13492|13495|13492|13493|13490|1659
1606216200000|2020-11-24 11:10:00|13496|13493|13497|13494|13497|13494|13495|13491|2456
1606216500000|2020-11-24 11:15:00|13496|13493|13497|13494|13497|13494|13496|13493|908
1606216800000|2020-11-24 11:20:00|13496|13493|13494|13491|13497|13494|13494|13491|1679
1606217100000|2020-11-24 11:25:00|13493|13490|13493|13490|13494|13491|13492|13489|4804
1606217400000|2020-11-24 11:30:00|13494|13491|13505|13502|13507|13504|13494|13491|4050
1606217700000|2020-11-24 11:35:00|13504|13501|13508|13505|13508|13505|13503|13500|1781
1606218000000|2020-11-24 11:40:00|13507|13504|13507|13504|13508|13504|13505|13502|1697
1606218300000|2020-11-24 11:45:00|13508|13505|13509|13506|13513|13510|13507|13504|1957
1606218600000|2020-11-24 11:50:00|13510|13507|13512|13509|13512|13509|13509|13506|880
1606218900000|2020-11-24 11:55:00|13511|13508|13508|13505|13511|13508|13507|13504|1296
1606219200000|2020-11-24 12:00:00|13507|13504|13504|13501|13508|13505|13504|13501|1574
1606219500000|2020-11-24 12:05:00|13503|13500|13506|13503|13507|13504|13502|13499|1128
1606219800000|2020-11-24 12:10:00|13505|13502|13506|13503|13506|13503|13504|13501|2055
1606220100000|2020-11-24 12:15:00|13505|13502|13503|13500|13506|13503|13502|13499|1259
1606220400000|2020-11-24 12:20:00|13504|13501|13504|13501|13506|13503|13503|13500|1366
1606220700000|2020-11-24 12:25:00|13503|13500|13503|13500|13504|13501|13502|13499|1018
1606221000000|2020-11-24 12:30:00|13504|13501|13502|13499|13504|13501|13502|13499|1674
1606221300000|2020-11-24 12:35:00|13503|13500|13501|13498|13503|13500|13500|13497|356
1606221600000|2020-11-24 12:40:00|13502|13497|13500|13497|13502|13497|13499|13496|420
1606221900000|2020-11-24 12:45:00|13501|13498|13503|13499|13503|13500|13500|13497|2742
1606222200000|2020-11-24 12:50:00|13502|13500|13505|13502|13505|13502|13502|13499|565
1606222500000|2020-11-24 12:55:00|13504|13501|13503|13500|13506|13503|13503|13500|564
1606222800000|2020-11-24 13:00:00|13502|13499|13503|13499|13504|13501|13502|13499|1378
1606223100000|2020-11-24 13:05:00|13502|13500|13502|13499|13503|13500|13501|13498|2832
1606223400000|2020-11-24 13:10:00|13501|13498|13501|13498|13502|13499|13501|13498|1829
1606223700000|2020-11-24 13:15:00|13500|13497|13501|13498|13502|13499|13499|13496|1250
1606224000000|2020-11-24 13:20:00|13502|13499|13503|13500|13503|13500|13500|13497|1997
1606224300000|2020-11-24 13:25:00|13504|13501|13502|13499|13504|13501|13501|13498|2501
1606224600000|2020-11-24 13:30:00|13503|13500|13501|13498|13503|13500|13501|13498|1130
1606224900000|2020-11-24 13:35:00|13502|13499|13504|13501|13504|13501|13501|13498|663
1606225200000|2020-11-24 13:40:00|13503|13500|13506|13503|13506|13503|13503|13500|973
1606225500000|2020-11-24 13:45:00|13507|13504|13509|13506|13509|13506|13506|13503|643
1606225800000|2020-11-24 13:50:00|13508|13505|13509|13506|13510|13507|13508|13505|727
1606226100000|2020-11-24 13:55:00|13510|13507|13509|13506|13510|13507|13507|13504|1261
1606226400000|2020-11-24 14:00:00|13510|13507|13508|13505|13510|13507|13505|13502|796
1606226700000|2020-11-24 14:05:00|13507|13504|13508|13505|13509|13506|13506|13503|1120
1606227000000|2020-11-24 14:10:00|13509|13506|13507|13504|13509|13506|13506|13503|939
1606227300000|2020-11-24 14:15:00|13506|13503|13508|13505|13509|13506|13506|13503|1264
1606227600000|2020-11-24 14:20:00|13509|13506|13510|13507|13510|13507|13508|13505|1319
1606227900000|2020-11-24 14:25:00|13511|13508|13512|13509|13513|13510|13509|13506|2055
1606228200000|2020-11-24 14:30:00|13511|13508|13512|13509|13514|13511|13511|13508|2292
1606228500000|2020-11-24 14:35:00|13513|13510|13513|13510|13514|13511|13512|13509|3167
1606228800000|2020-11-24 14:40:00|13514|13511|13522|13519|13522|13519|13512|13509|11618
1606229100000|2020-11-24 14:45:00|13520|13517|13514|13511|13520|13517|13514|13511|5552
1606229400000|2020-11-24 14:50:00|13513|13510|13512|13509|13516|13513|13511|13508|3011
1606229700000|2020-11-24 14:55:00|13513|13510|13514|13511|13516|13513|13511|13508|3007
1606230000000|2020-11-24 15:00:00|13515|13512|13513|13510|13516|13513|13512|13509|4817
1606230300000|2020-11-24 15:05:00|13512|13509|13508|13505|13512|13509|13507|13504|1315
1606230600000|2020-11-24 15:10:00|13509|13506|13506|13503|13509|13506|13506|13502|1457
1606230900000|2020-11-24 15:15:00|13505|13502|13506|13503|13508|13505|13504|13501|1079
1606231200000|2020-11-24 15:20:00|13505|13502|13504|13501|13507|13504|13503|13500|2313
1606231500000|2020-11-24 15:25:00|13503|13500|13502|13499|13504|13501|13500|13497|1806
1606231800000|2020-11-24 15:30:00|13501|13498|13500|13497|13502|13499|13500|13497|986
1606232100000|2020-11-24 15:35:00|13501|13498|13500|13497|13501|13498|13498|13495|3015
1606232400000|2020-11-24 15:40:00|13499|13496|13500|13497|13501|13498|13499|13495|922
1606232700000|2020-11-24 15:45:00|13501|13498|13495|13492|13501|13498|13495|13492|1299
1606233000000|2020-11-24 15:50:00|13496|13493|13497|13494|13498|13495|13495|13492|743
1606233300000|2020-11-24 15:55:00|13496|13493|13496|13493|13497|13494|13496|13492|1141
1606233600000|2020-11-24 16:00:00|13495|13492|13495|13492|13495|13492|13492|13489|1733
1606233900000|2020-11-24 16:05:00|13494|13491|13495|13492|13497|13494|13494|13491|1089
1606234200000|2020-11-24 16:10:00|13494|13491|13496|13493|13497|13494|13492|13489|3913
1606234500000|2020-11-24 16:15:00|13495|13492|13494|13491|13497|13494|13494|13491|6859
1606234800000|2020-11-24 16:20:00|13493|13490|13493|13490|13493|13491|13492|13489|2050
1606235100000|2020-11-24 16:25:00|13492|13489|13493|13490|13494|13491|13492|13489|980
1606235400000|2020-11-24 16:30:00|13494|13491|13496|13493|13496|13493|13493|13490|926
1606235700000|2020-11-24 16:35:00|13497|13494|13495|13492|13497|13494|13495|13492|668
1606236000000|2020-11-24 16:40:00|13496|13493|13494|13491|13496|13493|13494|13491|1180
1606236300000|2020-11-24 16:45:00|13493|13490|13494|13491|13495|13492|13493|13490|1000
1606236600000|2020-11-24 16:50:00|13493|13490|13490|13487|13493|13490|13490|13487|1482
1606236900000|2020-11-24 16:55:00|13491|13488|13489|13486|13491|13488|13487|13484|1346
1606237200000|2020-11-24 17:00:00|13488|13485|13492|13489|13492|13489|13488|13485|3151
1606237500000|2020-11-24 17:05:00|13491|13488|13487|13484|13492|13489|13487|13483|243
1606237800000|2020-11-24 17:10:00|13488|13485|13487|13484|13489|13486|13487|13484|1895
1606238100000|2020-11-24 17:15:00|13488|13485|13488|13485|13488|13485|13486|13483|425
1606238400000|2020-11-24 17:20:00|13489|13486|13488|13485|13489|13486|13487|13484|1179
1606238700000|2020-11-24 17:25:00|13489|13486|13489|13486|13491|13488|13488|13485|2327
1606239000000|2020-11-24 17:30:00|13490|13487|13491|13488|13491|13488|13490|13487|280
1606239300000|2020-11-24 17:35:00|13490|13487|13492|13489|13492|13489|13490|13487|409
1606239600000|2020-11-24 17:40:00|13491|13488|13490|13487|13491|13488|13490|13487|178
1606239900000|2020-11-24 17:45:00|13491|13488|13490|13487|13492|13489|13490|13487|283
1606240200000|2020-11-24 17:50:00|13491|13488|13492|13489|13492|13489|13491|13487|8558
1606240500000|2020-11-24 17:55:00|13491|13488|13493|13490|13493|13490|13490|13487|1727
1606291200000|2020-11-25 08:00:00|13488|13485|13486|13483|13491|13488|13485|13482|3917
1606291500000|2020-11-25 08:05:00|13487|13484|13478|13475|13487|13484|13476|13473|1942
1606291800000|2020-11-25 08:10:00|13477|13474|13478|13475|13478|13475|13474|13471|1209
1606292100000|2020-11-25 08:15:00|13479|13476|13484|13481|13484|13481|13478|13475|720
1606292400000|2020-11-25 08:20:00|13485|13482|13484|13481|13486|13483|13482|13479|860
1606292700000|2020-11-25 08:25:00|13485|13482|13483|13480|13486|13483|13482|13479|384
1606293000000|2020-11-25 08:30:00|13484|13481|13489|13486|13490|13487|13483|13480|1639
1606293300000|2020-11-25 08:35:00|13490|13487|13493|13490|13493|13490|13490|13487|1624
1606293600000|2020-11-25 08:40:00|13492|13489|13500|13497|13501|13498|13490|13487|2386
1606293900000|2020-11-25 08:45:00|13501|13498|13503|13500|13503|13500|13500|13497|2017
1606294200000|2020-11-25 08:50:00|13502|13499|13499|13495|13503|13500|13498|13495|1064
1606294500000|2020-11-25 08:55:00|13498|13496|13498|13495|13501|13498|13496|13493|766
1606294800000|2020-11-25 09:00:00|13497|13494|13498|13495|13499|13496|13495|13492|1663
1606295100000|2020-11-25 09:05:00|13499|13496|13499|13495|13500|13497|13497|13494|2425
1606295400000|2020-11-25 09:10:00|13498|13496|13503|13500|13503|13500|13498|13495|504
1606295700000|2020-11-25 09:15:00|13502|13499|13497|13494|13502|13499|13494|13491|1570
1606296000000|2020-11-25 09:20:00|13498|13495|13502|13499|13503|13500|13496|13493|1794
1606296300000|2020-11-25 09:25:00|13503|13500|13506|13503|13508|13505|13503|13500|1907
1606296600000|2020-11-25 09:30:00|13507|13504|13509|13505|13509|13506|13506|13503|1763
1606296900000|2020-11-25 09:35:00|13510|13506|13508|13505|13510|13507|13506|13503|1357
1606297200000|2020-11-25 09:40:00|13507|13504|13505|13502|13509|13506|13503|13500|1449
1606297500000|2020-11-25 09:45:00|13506|13503|13504|13501|13507|13504|13504|13501|776
1606297800000|2020-11-25 09:50:00|13505|13502|13505|13502|13505|13502|13503|13500|1531
1606298100000|2020-11-25 09:55:00|13504|13501|13505|13502|13506|13503|13503|13500|1357
1606298400000|2020-11-25 10:00:00|13506|13503|13504|13501|13506|13503|13502|13499|1217
1606298700000|2020-11-25 10:05:00|13503|13500|13506|13502|13506|13503|13503|13500|426
1606299000000|2020-11-25 10:10:00|13505|13503|13507|13504|13508|13504|13503|13500|1444
1606299300000|2020-11-25 10:15:00|13508|13505|13505|13502|13508|13505|13505|13502|887
1606299600000|2020-11-25 10:20:00|13504|13501|13506|13502|13506|13503|13504|13501|740
1606299900000|2020-11-25 10:25:00|13507|13503|13506|13503|13510|13507|13506|13503|1990
1606300200000|2020-11-25 10:30:00|13507|13504|13506|13503|13507|13504|13505|13502|680
1606300500000|2020-11-25 10:35:00|13505|13502|13505|13501|13506|13503|13503|13500|381
1606300800000|2020-11-25 10:40:00|13504|13502|13509|13506|13509|13506|13504|13501|1053
1606301100000|2020-11-25 10:45:00|13508|13505|13507|13503|13509|13506|13506|13503|1515
1606301400000|2020-11-25 10:50:00|13506|13504|13509|13506|13511|13508|13506|13504|579
1606301700000|2020-11-25 10:55:00|13508|13505|13513|13510|13514|13511|13508|13505|3933
1606302000000|2020-11-25 11:00:00|13514|13511|13513|13510|13515|13512|13512|13509|1134
1606302300000|2020-11-25 11:05:00|13514|13511|13516|13513|13516|13513|13513|13510|1714
1606302600000|2020-11-25 11:10:00|13515|13512|13513|13510|13516|13513|13512|13509|1323
1606302900000|2020-11-25 11:15:00|13512|13509|13512|13509|13514|13511|13511|13508|778
1606303200000|2020-11-25 11:20:00|13513|13510|13510|13507|13513|13510|13509|13506|1099
1606303500000|2020-11-25 11:25:00|13511|13508|13514|13511|13514|13511|13511|13508|1724
1606303800000|2020-11-25 11:30:00|13515|13512|13513|13510|13516|13513|13511|13508|755
1606304100000|2020-11-25 11:35:00|13514|13509|13515|13512|13516|13513|13512|13509|643
1606304400000|2020-11-25 11:40:00|13516|13513|13513|13510|13516|13513|13513|13510|398
1606304700000|2020-11-25 11:45:00|13514|13511|13511|13508|13515|13512|13511|13508|482
1606305000000|2020-11-25 11:50:00|13510|13507|13511|13508|13512|13509|13510|13507|621
1606305300000|2020-11-25 11:55:00|13512|13509|13511|13508|13513|13509|13511|13508|717
1606305600000|2020-11-25 12:00:00|13510|13507|13511|13508|13512|13509|13510|13507|1503
1606305900000|2020-11-25 12:05:00|13512|13507|13508|13505|13512|13508|13507|13504|1083
1606306200000|2020-11-25 12:10:00|13507|13504|13507|13504|13508|13505|13506|13503|765
1606306500000|2020-11-25 12:15:00|13508|13505|13507|13504|13509|13506|13506|13503|1735
1606306800000|2020-11-25 12:20:00|13506|13503|13508|13505|13508|13505|13505|13502|643
1606307100000|2020-11-25 12:25:00|13509|13506|13507|13504|13509|13506|13507|13504|1250
1606307400000|2020-11-25 12:30:00|13508|13505|13507|13504|13508|13505|13506|13503|440
1606307700000|2020-11-25 12:35:00|13506|13503|13507|13504|13508|13505|13505|13502|1018
1606308000000|2020-11-25 12:40:00|13508|13505|13508|13505|13509|13506|13507|13504|431
1606308300000|2020-11-25 12:45:00|13507|13504|13510|13506|13510|13507|13506|13503|1155
1606308600000|2020-11-25 12:50:00|13509|13505|13505|13502|13509|13505|13504|13501|2866
1606308900000|2020-11-25 12:55:00|13504|13501|13505|13502|13505|13502|13504|13501|825
1606309200000|2020-11-25 13:00:00|13504|13501|13505|13502|13507|13504|13504|13501|734
1606309500000|2020-11-25 13:05:00|13506|13503|13505|13502|13506|13503|13504|13501|1699
1606309800000|2020-11-25 13:10:00|13506|13503|13508|13505|13511|13508|13505|13502|4069
1606310100000|2020-11-25 13:15:00|13507|13504|13508|13505|13509|13506|13505|13502|977
1606310400000|2020-11-25 13:20:00|13507|13504|13505|13502|13507|13504|13503|13500|1589
1606310700000|2020-11-25 13:25:00|13506|13503|13511|13507|13513|13510|13506|13503|2671
1606311000000|2020-11-25 13:30:00|13510|13506|13512|13509|13515|13512|13509|13505|1444
1606311300000|2020-11-25 13:35:00|13513|13510|13514|13511|13515|13512|13511|13508|1094
1606311600000|2020-11-25 13:40:00|13515|13512|13519|13516|13520|13517|13513|13510|6282
1606311900000|2020-11-25 13:45:00|13520|13517|13518|13515|13521|13518|13518|13515|1323
1606312200000|2020-11-25 13:50:00|13519|13516|13520|13517|13520|13517|13517|13514|955
1606312500000|2020-11-25 13:55:00|13521|13518|13514|13511|13521|13518|13514|13511|2266
1606312800000|2020-11-25 14:00:00|13513|13510|13508|13505|13514|13511|13508|13505|1448
1606313100000|2020-11-25 14:05:00|13509|13506|13502|13499|13510|13507|13501|13498|1813
1606313400000|2020-11-25 14:10:00|13501|13498|13502|13499|13503|13500|13500|13497|1535
1606313700000|2020-11-25 14:15:00|13503|13500|13504|13501|13506|13503|13503|13500|2559
1606314000000|2020-11-25 14:20:00|13505|13502|13510|13507|13511|13507|13504|13501|948
1606314300000|2020-11-25 14:25:00|13511|13508|13510|13507|13511|13508|13508|13505|2446
1606314600000|2020-11-25 14:30:00|13511|13508|13514|13511|13514|13511|13510|13507|1094
1606314900000|2020-11-25 14:35:00|13513|13510|13513|13510|13514|13511|13511|13508|1623
1606315200000|2020-11-25 14:40:00|13512|13509|13510|13507|13513|13510|13508|13505|3610
1606315500000|2020-11-25 14:45:00|13511|13508|13515|13512|13515|13512|13511|13508|1827
1606315800000|2020-11-25 14:50:00|13516|13513|13515|13512|13516|13513|13511|13508|4484
1606316100000|2020-11-25 14:55:00|13514|13511|13511|13508|13516|13513|13511|13508|10442
1606316400000|2020-11-25 15:00:00|13512|13509|13515|13512|13516|13513|13511|13508|1258
1606316700000|2020-11-25 15:05:00|13516|13511|13514|13511|13516|13513|13513|13510|1118
1606317000000|2020-11-25 15:10:00|13515|13512|13513|13510|13515|13512|13512|13509|2760
1606317300000|2020-11-25 15:15:00|13514|13511|13511|13508|13514|13511|13510|13507|1224
1606317600000|2020-11-25 15:20:00|13510|13507|13519|13516|13519|13516|13510|13507|1302
1606317900000|2020-11-25 15:25:00|13518|13515|13516|13513|13519|13516|13516|13513|1473
1606318200000|2020-11-25 15:30:00|13517|13514|13513|13510|13517|13514|13513|13510|1590
1606318500000|2020-11-25 15:35:00|13514|13511|13510|13507|13514|13511|13510|13507|919
1606318800000|2020-11-25 15:40:00|13511|13508|13511|13508|13513|13510|13510|13507|1272
1606319100000|2020-11-25 15:45:00|13510|13507|13511|13508|13512|13509|13510|13507|3097
1606319400000|2020-11-25 15:50:00|13510|13507|13509|13505|13510|13507|13508|13505|749
1606319700000|2020-11-25 15:55:00|13508|13506|13508|13505|13509|13506|13507|13504|2862
1606320000000|2020-11-25 16:00:00|13507|13504|13508|13505|13509|13506|13507|13504|2172
1606320300000|2020-11-25 16:05:00|13507|13504|13506|13503|13509|13506|13505|13502|827
1606320600000|2020-11-25 16:10:00|13505|13502|13509|13506|13510|13507|13505|13502|2164
1606320900000|2020-11-25 16:15:00|13510|13507|13506|13503|13510|13507|13506|13503|14539
1606321200000|2020-11-25 16:20:00|13505|13502|13508|13505|13508|13505|13505|13502|3001
1606321500000|2020-11-25 16:25:00|13509|13506|13509|13506|13509|13506|13507|13504|985
1606321800000|2020-11-25 16:30:00|13510|13507|13507|13504|13510|13507|13507|13504|1082
1606322100000|2020-11-25 16:35:00|13506|13503|13507|13504|13507|13504|13506|13503|507
1606322400000|2020-11-25 16:40:00|13506|13503|13505|13502|13506|13503|13505|13502|3416
1606322700000|2020-11-25 16:45:00|13504|13501|13505|13502|13505|13502|13504|13501|3584
1606323000000|2020-11-25 16:50:00|13504|13501|13502|13499|13504|13501|13502|13499|425
1606323300000|2020-11-25 16:55:00|13503|13500|13503|13500|13503|13500|13502|13499|584
1606323600000|2020-11-25 17:00:00|13504|13501|13502|13499|13505|13502|13502|13499|925
1606323900000|2020-11-25 17:05:00|13501|13498|13505|13502|13505|13502|13501|13498|484
1606324200000|2020-11-25 17:10:00|13506|13503|13507|13504|13508|13505|13505|13502|373
1606324500000|2020-11-25 17:15:00|13508|13505|13506|13503|13508|13505|13506|13503|222
1606324800000|2020-11-25 17:20:00|13505|13502|13505|13502|13506|13503|13504|13501|418
1606325100000|2020-11-25 17:25:00|13504|13501|13505|13502|13505|13502|13504|13501|425
1606325400000|2020-11-25 17:30:00|13504|13501|13507|13503|13507|13504|13504|13501|2325
1606325700000|2020-11-25 17:35:00|13508|13504|13509|13506|13509|13506|13508|13503|206
1606326000000|2020-11-25 17:40:00|13508|13505|13508|13505|13509|13506|13508|13504|140
1606326300000|2020-11-25 17:45:00|13509|13506|13508|13505|13509|13506|13508|13505|910
1606326600000|2020-11-25 17:50:00|13509|13506|13509|13506|13512|13509|13509|13505|1327
1606326900000|2020-11-25 17:55:00|13510|13507|13509|13506|13511|13508|13509|13506|10044
1606377600000|2020-11-26 08:00:00|13502|13499|13508|13504|13508|13504|13501|13497|2236
1606377900000|2020-11-26 08:05:00|13507|13503|13512|13509|13512|13509|13507|13503|563
1606378200000|2020-11-26 08:10:00|13511|13508|13509|13505|13512|13508|13506|13503|1376
1606378500000|2020-11-26 08:15:00|13508|13504|13505|13502|13509|13506|13505|13501|129
1606378800000|2020-11-26 08:20:00|13506|13503|13507|13503|13507|13504|13505|13501|329
1606379100000|2020-11-26 08:25:00|13506|13504|13509|13506|13511|13507|13506|13503|1586
1606379400000|2020-11-26 08:30:00|13508|13505|13513|13510|13513|13510|13506|13503|592
1606379700000|2020-11-26 08:35:00|13512|13509|13510|13506|13512|13509|13510|13506|321
1606380000000|2020-11-26 08:40:00|13511|13507|13512|13509|13513|13510|13510|13507|304
1606380300000|2020-11-26 08:45:00|13513|13510|13512|13508|13516|13512|13512|13508|275
1606380600000|2020-11-26 08:50:00|13511|13509|13513|13510|13513|13510|13511|13508|334
1606380900000|2020-11-26 08:55:00|13514|13509|13513|13509|13514|13511|13511|13507|259
1606381200000|2020-11-26 09:00:00|13514|13510|13512|13509|13515|13511|13512|13508|245
1606381500000|2020-11-26 09:05:00|13511|13508|13511|13508|13512|13508|13511|13507|298
1606381800000|2020-11-26 09:10:00|13512|13509|13509|13505|13512|13509|13508|13505|217
1606382100000|2020-11-26 09:15:00|13508|13506|13511|13508|13511|13508|13508|13506|157
1606382400000|2020-11-26 09:20:00|13510|13507|13512|13508|13513|13510|13510|13507|243
1606382700000|2020-11-26 09:25:00|13511|13509|13512|13508|13512|13509|13510|13506|177
1606383000000|2020-11-26 09:30:00|13511|13509|13511|13508|13513|13509|13510|13507|113
1606383300000|2020-11-26 09:35:00|13512|13509|13516|13513|13516|13513|13512|13509|1266
1606383600000|2020-11-26 09:40:00|13515|13512|13518|13514|13518|13514|13515|13512|473
1606383900000|2020-11-26 09:45:00|13517|13515|13515|13511|13517|13515|13514|13511|249
1606384200000|2020-11-26 09:50:00|13514|13510|13514|13511|13515|13512|13513|13510|130
1606384500000|2020-11-26 09:55:00|13515|13510|13517|13513|13517|13514|13514|13510|1027
1606384800000|2020-11-26 10:00:00|13516|13512|13516|13512|13516|13513|13514|13510|59
1606385100000|2020-11-26 10:05:00|13517|13513|13517|13513|13518|13515|13516|13513|312
1606385400000|2020-11-26 10:10:00|13516|13512|13516|13513|13517|13513|13516|13512|31
1606385700000|2020-11-26 10:15:00|13517|13512|13517|13514|13517|13514|13516|13512|213
1606386000000|2020-11-26 10:20:00|13516|13513|13516|13513|13516|13513|13514|13511|199
1606386300000|2020-11-26 10:25:00|13515|13512|13516|13512|13516|13513|13515|13511|494
1606386600000|2020-11-26 10:30:00|13515|13511|13513|13509|13516|13511|13512|13508|177
1606386900000|2020-11-26 10:35:00|13512|13508|13512|13509|13513|13510|13512|13508|1299
1606387200000|2020-11-26 10:40:00|13511|13508|13514|13510|13514|13510|13511|13508|260
1606387500000|2020-11-26 10:45:00|13513|13509|13512|13509|13514|13510|13510|13507|480
1606387800000|2020-11-26 10:50:00|13511|13508|13514|13511|13515|13511|13509|13506|2055
1606388100000|2020-11-26 10:55:00|13515|13510|13511|13508|13516|13512|13511|13508|1122
1606388400000|2020-11-26 11:00:00|13512|13509|13515|13511|13515|13511|13512|13508|553
1606388700000|2020-11-26 11:05:00|13514|13510|13517|13513|13518|13514|13513|13510|571
1606389000000|2020-11-26 11:10:00|13518|13514|13517|13514|13518|13515|13516|13512|314
1606389300000|2020-11-26 11:15:00|13516|13513|13514|13511|13518|13514|13514|13511|421
1606389600000|2020-11-26 11:20:00|13513|13510|13515|13512|13515|13512|13513|13510|433
1606389900000|2020-11-26 11:25:00|13516|13511|13518|13514|13518|13514|13516|13511|125
1606390200000|2020-11-26 11:30:00|13517|13513|13518|13514|13519|13515|13516|13513|445
1606390500000|2020-11-26 11:35:00|13517|13515|13518|13514|13519|13515|13517|13514|115
1606390800000|2020-11-26 11:40:00|13517|13513|13517|13513|13517|13514|13516|13513|130
1606391100000|2020-11-26 11:45:00|13516|13514|13517|13514|13518|13515|13516|13514|487
1606391400000|2020-11-26 11:50:00|13518|13515|13519|13516|13520|13516|13517|13514|3072
1606391700000|2020-11-26 11:55:00|13520|13517|13519|13515|13521|13517|13519|13515|227
1606392000000|2020-11-26 12:00:00|13518|13516|13520|13516|13520|13517|13518|13515|162
1606392300000|2020-11-26 12:05:00|13519|13517|13519|13516|13520|13517|13519|13516|282
1606392600000|2020-11-26 12:10:00|13518|13514|13522|13518|13522|13519|13517|13514|306
1606392900000|2020-11-26 12:15:00|13523|13519|13526|13522|13527|13523|13522|13519|171
1606393200000|2020-11-26 12:20:00|13525|13521|13526|13522|13526|13523|13525|13521|57
1606393500000|2020-11-26 12:25:00|13525|13521|13527|13523|13527|13523|13525|13521|217
1606393800000|2020-11-26 12:30:00|13528|13525|13526|13523|13528|13525|13525|13522|161
1606394100000|2020-11-26 12:35:00|13525|13522|13525|13521|13526|13523|13525|13521|32
1606394400000|2020-11-26 12:40:00|13524|13522|13524|13521|13526|13522|13524|13521|2133
1606394700000|2020-11-26 12:45:00|13525|13522|13527|13524|13527|13524|13525|13522|161
1606395000000|2020-11-26 12:50:00|13526|13523|13526|13523|13527|13524|13525|13521|446
1606395300000|2020-11-26 12:55:00|13525|13522|13527|13523|13527|13524|13525|13521|301
1606395600000|2020-11-26 13:00:00|13526|13524|13527|13524|13527|13524|13526|13523|1304
1606395900000|2020-11-26 13:05:00|||||||||154
1606396200000|2020-11-26 13:10:00|13528|13525|13532|13528|13532|13529|13528|13525|5110
1606396500000|2020-11-26 13:15:00|13531|13529|13533|13530|13534|13531|13531|13528|357
1606396800000|2020-11-26 13:20:00|13534|13531|13534|13531|13536|13532|13533|13529|262
1606397100000|2020-11-26 13:25:00|13535|13530|13534|13531|13535|13532|13533|13530|870
1606397400000|2020-11-26 13:30:00|13535|13532|13534|13531|13537|13534|13534|13531|2195
1606397700000|2020-11-26 13:35:00|13535|13530|13534|13530|13535|13531|13532|13529|488
1606398000000|2020-11-26 13:40:00|13533|13529|13531|13528|13534|13529|13531|13528|302
1606398300000|2020-11-26 13:45:00|13532|13527|13531|13528|13532|13528|13530|13527|449
1606398600000|2020-11-26 13:50:00|13530|13527|13530|13527|13531|13528|13530|13527|188
1606398900000|2020-11-26 13:55:00|13529|13526|13527|13524|13529|13526|13527|13524|198
1606399200000|2020-11-26 14:00:00|13526|13523|13527|13524|13528|13524|13526|13523|981
1606399500000|2020-11-26 14:05:00|13526|13523|13527|13523|13527|13524|13526|13523|186
1606399800000|2020-11-26 14:10:00|13526|13524|13529|13526|13530|13527|13526|13523|711
1606400100000|2020-11-26 14:15:00|13528|13525|13529|13526|13530|13526|13528|13525|124
1606400400000|2020-11-26 14:20:00|13528|13525|13529|13526|13529|13526|13528|13525|139
1606400700000|2020-11-26 14:25:00|13528|13525|13528|13525|13529|13526|13528|13525|313
1606401000000|2020-11-26 14:30:00|13529|13526|13529|13526|13529|13526|13528|13525|72
1606401300000|2020-11-26 14:35:00|13528|13525|13528|13525|13529|13526|13527|13524|123
1606401600000|2020-11-26 14:40:00|13527|13524|13525|13522|13527|13524|13524|13521|270
1606401900000|2020-11-26 14:45:00|13524|13521|13526|13522|13527|13523|13523|13520|364
1606402200000|2020-11-26 14:50:00|13525|13521|13527|13523|13527|13524|13524|13521|477
1606402500000|2020-11-26 14:55:00|13526|13524|13527|13523|13527|13524|13526|13523|353
1606402800000|2020-11-26 15:00:00|13528|13524|13528|13524|13529|13526|13527|13523|394
1606403100000|2020-11-26 15:05:00|13527|13525|13528|13524|13529|13525|13527|13524|2202
1606403400000|2020-11-26 15:10:00|13527|13523|13528|13525|13529|13526|13526|13523|149
1606403700000|2020-11-26 15:15:00|13529|13524|13532|13529|13533|13529|13528|13524|318
1606404000000|2020-11-26 15:20:00|13533|13530|13532|13529|13533|13530|13532|13528|118
1606404300000|2020-11-26 15:25:00|13533|13530|13537|13533|13537|13534|13533|13530|525
1606404600000|2020-11-26 15:30:00|13536|13534|13537|13533|13538|13535|13536|13532|259
1606404900000|2020-11-26 15:35:00|13536|13532|13535|13532|13536|13533|13533|13530|297
1606405200000|2020-11-26 15:40:00|13536|13533|13538|13535|13540|13537|13536|13533|801
1606405500000|2020-11-26 15:45:00|13539|13536|13538|13535|13540|13537|13538|13534|183
1606405800000|2020-11-26 15:50:00|13537|13534|13539|13536|13540|13537|13537|13534|260
1606406100000|2020-11-26 15:55:00|13540|13537|13542|13539|13543|13540|13540|13537|762
1606406400000|2020-11-26 16:00:00|13541|13538|13543|13540|13544|13540|13541|13538|375
1606406700000|2020-11-26 16:05:00|13542|13539|13545|13542|13547|13543|13542|13539|512
1606407000000|2020-11-26 16:10:00|13546|13543|13546|13543|13548|13545|13542|13538|1108
1613990700000|2021-02-22 10:45:00|12904|12901|12904|12901|12905|12902|12901|12898|849
1613991000000|2021-02-22 10:50:00|12905|12902|12902|12899|12905|12902|12900|12896|668
1613991300000|2021-02-22 10:55:00|12901|12898|12897|12894|12902|12899|12897|12893|667
1613991600000|2021-02-22 11:00:00|12898|12895|12894|12891|12898|12895|12893|12890|1539
1613991900000|2021-02-22 11:05:00|12893|12890|12896|12893|12898|12895|12893|12890|520
1613992200000|2021-02-22 11:10:00|12895|12892|12892|12889|12895|12892|12892|12889|490
1613992500000|2021-02-22 11:15:00|12891|12888|12888|12885|12891|12888|12888|12885|701
1613992800000|2021-02-22 11:20:00|12889|12886|12890|12887|12890|12887|12887|12884|1005
1613993100000|2021-02-22 11:25:00|12891|12886|12890|12887|12892|12889|12890|12886|1022
1613993400000|2021-02-22 11:30:00|12889|12886|12892|12889|12893|12890|12889|12886|469
1613993700000|2021-02-22 11:35:00|12893|12890|12892|12889|12895|12892|12892|12889|962
1613994000000|2021-02-22 11:40:00|12891|12888|12888|12885|12892|12889|12888|12884|705
1613994300000|2021-02-22 11:45:00|12889|12884|12885|12881|12889|12885|12884|12881|673
1613994600000|2021-02-22 11:50:00|12884|12882|12882|12879|12885|12882|12882|12879|860
1613994900000|2021-02-22 11:55:00|12883|12880|12880|12877|12883|12880|12879|12876|1004
1613995200000|2021-02-22 12:00:00|12881|12878|12881|12878|12881|12878|12874|12871|529
1613995500000|2021-02-22 12:05:00|12882|12879|12879|12876|12884|12880|12879|12876|491
1613995800000|2021-02-22 12:10:00|12880|12877|12883|12880|12883|12880|12877|12874|618
1613996100000|2021-02-22 12:15:00|12884|12881|12879|12875|12886|12883|12878|12875|950
1613996400000|2021-02-22 12:20:00|12878|12876|12881|12878|12884|12881|12878|12875|386
1613996700000|2021-02-22 12:25:00|12882|12879|12877|12874|12884|12881|12875|12872|421
1613997000000|2021-02-22 12:30:00|12878|12873|12880|12877|12881|12878|12876|12873|885
1613997300000|2021-02-22 12:35:00|12881|12878|12877|12874|12883|12880|12876|12873|1125
1613997600000|2021-02-22 12:40:00|12876|12873|12878|12874|12878|12875|12874|12871|429
1613997900000|2021-02-22 12:45:00|12879|12875|12879|12876|12881|12878|12875|12872|1668
1613998200000|2021-02-22 12:50:00|12880|12877|12881|12877|12883|12879|12879|12877|1007
1613998500000|2021-02-22 12:55:00|12880|12876|12877|12873|12880|12877|12877|12873|1080
1613998800000|2021-02-22 13:00:00|12878|12874|12880|12877|12882|12879|12878|12874|1434
1613999100000|2021-02-22 13:05:00|12881|12878|12885|12882|12886|12883|12879|12876|966
1613999400000|2021-02-22 13:10:00|12886|12883|12891|12887|12892|12889|12885|12882|685
1613999700000|2021-02-22 13:15:00|12890|12888|12893|12890|12893|12890|12890|12887|1303
1614000000000|2021-02-22 13:20:00|12894|12891|12897|12894|12900|12897|12892|12889|782
1614000300000|2021-02-22 13:25:00|12898|12895|12902|12899|12904|12901|12894|12890|1084
1614000600000|2021-02-22 13:30:00|12901|12898|12906|12902|12908|12905|12901|12898|727
1614000900000|2021-02-22 13:35:00|12905|12901|12909|12906|12912|12909|12904|12901|890
1614001200000|2021-02-22 13:40:00|12907|12904|12918|12915|12921|12918|12907|12903|979
1614001500000|2021-02-22 13:45:00|12919|12916|12923|12920|12924|12921|12913|12910|659
1614001800000|2021-02-22 13:50:00|12922|12919|12918|12915|12925|12921|12916|12913|616
1614002100000|2021-02-22 13:55:00|12917|12914|12914|12911|12920|12917|12914|12911|1395
1614002400000|2021-02-22 14:00:00|12913|12910|12918|12915|12921|12918|12913|12910|1312
1614002700000|2021-02-22 14:05:00|12917|12914|12922|12919|12922|12919|12917|12914|1005
1614003000000|2021-02-22 14:10:00|12921|12918|12916|12913|12922|12919|12913|12909|770
1614003300000|2021-02-22 14:15:00|12917|12914|12916|12913|12919|12916|12911|12908|854
1614003600000|2021-02-22 14:20:00|12917|12914|12914|12911|12918|12915|12913|12909|832
1614003900000|2021-02-22 14:25:00|12913|12910|12912|12909|12917|12914|12912|12909|1177
1614004200000|2021-02-22 14:30:00|12911|12908|12944|12941|12944|12941|12907|12903|2712
1614004500000|2021-02-22 14:35:00|12943|12940|12939|12936|12944|12941|12928|12924|1038
1614004800000|2021-02-22 14:40:00|12940|12934|12957|12954|12959|12956|12937|12934|1005
1614005100000|2021-02-22 14:45:00|12956|12953|12941|12938|12966|12963|12939|12936|1182
1614005400000|2021-02-22 14:50:00|12942|12937|12939|12936|12944|12940|12929|12926|1007
1614005700000|2021-02-22 14:55:00|12940|12935|12937|12934|12942|12938|12932|12929|766
1614006000000|2021-02-22 15:00:00|12938|12933|12928|12924|12941|12938|12925|12921|2839
1614006300000|2021-02-22 15:05:00|12929|12925|12920|12916|12930|12926|12917|12914|2168
1614006600000|2021-02-22 15:10:00|12919|12915|12919|12916|12921|12918|12916|12913|1314
1614006900000|2021-02-22 15:15:00|12920|12915|12927|12924|12928|12925|12916|12913|1385
1614007200000|2021-02-22 15:20:00|12928|12925|12933|12929|12935|12932|12926|12922|1916
1614007500000|2021-02-22 15:25:00|12932|12930|12938|12935|12939|12936|12930|12927|1240
1614007800000|2021-02-22 15:30:00|12937|12934|12941|12937|12942|12939|12936|12933|1343
1614008100000|2021-02-22 15:35:00|12940|12936|12936|12932|12941|12938|12930|12927|3172
1614008400000|2021-02-22 15:40:00|12937|12933|12943|12939|12945|12941|12937|12933|1148
1614008700000|2021-02-22 15:45:00|12942|12938|12934|12930|12943|12938|12932|12929|1577
1614009000000|2021-02-22 15:50:00|12935|12931|12938|12935|12939|12935|12933|12930|1196
1614009300000|2021-02-22 15:55:00|12937|12934|12935|12932|12939|12936|12934|12930|3026
1614009600000|2021-02-22 16:00:00|12934|12931|12931|12928|12935|12932|12931|12928|5540
1614009900000|2021-02-22 16:05:00|12930|12927|12929|12926|12931|12928|12924|12920|1362
1614010200000|2021-02-22 16:10:00|12930|12927|12926|12923|12930|12927|12922|12919|5188
1614010500000|2021-02-22 16:15:00|12925|12922|12932|12929|12933|12930|12923|12920|1763
1614010800000|2021-02-22 16:20:00|12930|12927|12928|12925|12932|12929|12926|12923|1025
1614011100000|2021-02-22 16:25:00|12927|12924|12923|12920|12929|12926|12923|12920|2556
1614011400000|2021-02-22 16:30:00|12922|12919|12922|12919|12925|12922|12920|12917|499
1614011700000|2021-02-22 16:35:00|12921|12918|12919|12916|12922|12919|12918|12915|988
1614012000000|2021-02-22 16:40:00|12920|12915|12920|12917|12921|12918|12920|12915|6173
1614012300000|2021-02-22 16:45:00|12921|12918|12925|12922|12927|12923|12921|12918|437
1614012600000|2021-02-22 16:50:00|12926|12923|12925|12922|12927|12924|12924|12921|714
1614012900000|2021-02-22 16:55:00|12926|12923|12924|12921|12926|12923|12924|12921|608
1614013200000|2021-02-22 17:00:00|12923|12920|12921|12918|12923|12921|12919|12916|1143
1614013500000|2021-02-22 17:05:00|12922|12917|12925|12921|12925|12922|12922|12917|332
1614013800000|2021-02-22 17:10:00|12924|12922|12923|12920|12925|12922|12922|12918|932
1614014100000|2021-02-22 17:15:00|12922|12919|12924|12921|12925|12922|12922|12919|239
1614014400000|2021-02-22 17:20:00|12925|12922|12925|12921|12926|12923|12924|12920|835
1614014700000|2021-02-22 17:25:00|12924|12922|12918|12914|12925|12922|12917|12914|212
1614015000000|2021-02-22 17:30:00|12919|12915|12918|12915|12920|12917|12918|12915|189
1614015300000|2021-02-22 17:35:00|12917|12914|12915|12912|12917|12915|12915|12912|77
1614015600000|2021-02-22 17:40:00|12916|12913|12915|12912|12918|12914|12914|12911|2324
1614015900000|2021-02-22 17:45:00|12916|12913|12914|12911|12917|12914|12913|12910|2299
1614016200000|2021-02-22 17:50:00|12915|12912|12912|12909|12915|12912|12911|12908|685
1614016500000|2021-02-22 17:55:00|12911|12908|12908|12905|12912|12909|12907|12903|424
1614067200000|2021-02-23 08:00:00|12895|12891|12899|12896|12899|12896|12888|12884|1334
1614067500000|2021-02-23 08:05:00|12898|12895|12898|12894|12904|12901|12893|12890|939
1614067800000|2021-02-23 08:10:00|12897|12895|12893|12890|12898|12895|12891|12888|1029
1614068100000|2021-02-23 08:15:00|12892|12889|12893|12889|12896|12892|12891|12888|161227
1614068400000|2021-02-23 08:20:00|12892|12890|12887|12884|12893|12890|12887|12884|113351
1614068700000|2021-02-23 08:25:00|12888|12885|12889|12886|12890|12887|12887|12884|28535
1614069000000|2021-02-23 08:30:00|12888|12885|12885|12882|12888|12885|12881|12878|27697
1614069300000|2021-02-23 08:35:00|12884|12881|12887|12884|12890|12887|12884|12881|2169
1614069600000|2021-02-23 08:40:00|12886|12883|12886|12883|12886|12883|12883|12880|698
1614069900000|2021-02-23 08:45:00|12887|12884|12887|12884|12888|12885|12885|12882|528
1614070200000|2021-02-23 08:50:00|12888|12885|12885|12882|12889|12886|12885|12882|918
1614070500000|2021-02-23 08:55:00|12884|12881|12878|12875|12885|12882|12878|12875|989
1614070800000|2021-02-23 09:00:00|12879|12876|12882|12878|12883|12880|12877|12874|684
1614071100000|2021-02-23 09:05:00|12881|12879|12881|12878|12885|12882|12878|12875|401
1614071400000|2021-02-23 09:10:00|12882|12879|12878|12875|12883|12880|12877|12874|954
1614071700000|2021-02-23 09:15:00|12877|12874|12883|12879|12883|12879|12877|12874|365
1614072000000|2021-02-23 09:20:00|12882|12878|12877|12874|12883|12878|12877|12874|300
1614072300000|2021-02-23 09:25:00|12878|12873|12872|12869|12878|12875|12870|12867|1921
1614072600000|2021-02-23 09:30:00|12873|12870|12877|12874|12877|12874|12873|12870|673
1614072900000|2021-02-23 09:35:00|12876|12873|12878|12875|12878|12875|12874|12871|318
1614073200000|2021-02-23 09:40:00|12877|12874|12880|12877|12882|12878|12877|12874|39742
1614073500000|2021-02-23 09:45:00|12879|12876|12880|12876|12882|12879|12877|12874|1779
1614073800000|2021-02-23 09:50:00|12879|12877|12882|12879|12883|12880|12879|12876|641
1614074100000|2021-02-23 09:55:00|12881|12878|12879|12876|12882|12879|12877|12873|1101
1614074400000|2021-02-23 10:00:00|12880|12877|12883|12880|12888|12884|12879|12876|1296
1614074700000|2021-02-23 10:05:00|12884|12879|12876|12873|12884|12880|12874|12871|1386
1614075000000|2021-02-23 10:10:00|12875|12872|12879|12876|12879|12876|12874|12871|1854
1614075300000|2021-02-23 10:15:00|12880|12875|12880|12877|12882|12879|12879|12875|1111
1614075600000|2021-02-23 10:20:00|12879|12876|12881|12878|12881|12878|12879|12876|1421
1614075900000|2021-02-23 10:25:00|12880|12877|12888|12885|12888|12885|12880|12877|1903
1614076200000|2021-02-23 10:30:00|12887|12884|12889|12886|12892|12888|12887|12884|703
1614076500000|2021-02-23 10:35:00|12890|12887|12893|12890|12894|12891|12890|12887|442
1614076800000|2021-02-23 10:40:00|12892|12889|12890|12887|12893|12890|12889|12886|311
1614077100000|2021-02-23 10:45:00|12891|12888|12891|12888|12892|12889|12890|12887|363
1614077400000|2021-02-23 10:50:00|12890|12887|12892|12889|12893|12890|12890|12887|366
1614077700000|2021-02-23 10:55:00|12891|12888|12890|12887|12894|12891|12890|12887|286
1614078000000|2021-02-23 11:00:00|12891|12888|12888|12885|12891|12888|12887|12883|552
1614078300000|2021-02-23 11:05:00|12887|12884|12890|12887|12890|12887|12886|12882|2811
1614078600000|2021-02-23 11:10:00|12889|12886|12886|12882|12889|12886|12885|12882|308
1614078900000|2021-02-23 11:15:00|12885|12883|12888|12885|12888|12885|12885|12882|172
1614079200000|2021-02-23 11:20:00|12887|12884|12889|12886|12890|12887|12887|12884|417
1614079500000|2021-02-23 11:25:00|12888|12885|12885|12882|12888|12885|12884|12881|358
1614079800000|2021-02-23 11:30:00|12884|12881|12883|12880|12885|12882|12883|12880|909
1614080100000|2021-02-23 11:35:00|12882|12879|12882|12879|12883|12880|12882|12878|442
1614080400000|2021-02-23 11:40:00|12881|12878|12881|12878|12882|12878|12879|12876|904
1614080700000|2021-02-23 11:45:00|12880|12877|12883|12880|12883|12880|12879|12876|532
1614081000000|2021-02-23 11:50:00|12882|12879|12883|12880|12883|12880|12882|12879|702
1614081300000|2021-02-23 11:55:00|12882|12879|12882|12879|12883|12880|12881|12878|1702
1614081600000|2021-02-23 12:00:00|12883|12880|12886|12883|12888|12885|12882|12879|1552
1614081900000|2021-02-23 12:05:00|12887|12884|12888|12885|12889|12886|12886|12883|553
1614082200000|2021-02-23 12:10:00|12889|12886|12890|12887|12891|12887|12887|12884|865
1614082500000|2021-02-23 12:15:00|12891|12888|12892|12888|12893|12890|12890|12887|703
1614082800000|2021-02-23 12:20:00|12891|12889|12891|12887|12892|12889|12889|12886|328
1614083100000|2021-02-23 12:25:00|12890|12888|12891|12888|12892|12889|12890|12887|328
1614083400000|2021-02-23 12:30:00|12892|12889|12893|12890|12893|12890|12890|12887|193
1614083700000|2021-02-23 12:35:00|12894|12891|12897|12894|12897|12894|12894|12891|322
1614084000000|2021-02-23 12:40:00|12896|12893|12895|12892|12897|12894|12894|12891|580
1614084300000|2021-02-23 12:45:00|12894|12891|12892|12889|12895|12892|12892|12889|909
1614084600000|2021-02-23 12:50:00|12891|12888|12888|12885|12892|12889|12888|12885|644
1614084900000|2021-02-23 12:55:00|12889|12886|12890|12887|12890|12887|12888|12885|1332
1614085200000|2021-02-23 13:00:00|12891|12888|12897|12894|12897|12894|12890|12887|540
1614085500000|2021-02-23 13:05:00|12896|12893|12897|12894|12897|12894|12895|12892|925
1614085800000|2021-02-23 13:10:00|12898|12895|12898|12895|12899|12896|12895|12892|2592
1614086100000|2021-02-23 13:15:00|12897|12894|12896|12893|12899|12896|12895|12892|452
1614086400000|2021-02-23 13:20:00|12895|12892|12893|12889|12895|12892|12890|12886|1801
1614086700000|2021-02-23 13:25:00|12894|12890|12896|12892|12897|12894|12893|12890|1824
1614087000000|2021-02-23 13:30:00|12895|12893|12900|12897|12900|12897|12894|12891|1084
1614087300000|2021-02-23 13:35:00|12899|12896|12897|12894|12901|12898|12896|12893|477
1614087600000|2021-02-23 13:40:00|12896|12893|12895|12892|12899|12896|12895|12892|4322
1614087900000|2021-02-23 13:45:00|12896|12891|12890|12887|12896|12892|12890|12887|7027
1614088200000|2021-02-23 13:50:00|12891|12888|12889|12886|12892|12889|12889|12886|6424
1614088500000|2021-02-23 13:55:00|12888|12885|12885|12882|12889|12886|12882|12879|1115
1614088800000|2021-02-23 14:00:00|12886|12883|12889|12886|12890|12887|12884|12881|704
1614089100000|2021-02-23 14:05:00|12890|12887|12881|12878|12890|12887|12879|12875|966
1614089400000|2021-02-23 14:10:00|12880|12877|12881|12878|12883|12880|12879|12876|726
1614089700000|2021-02-23 14:15:00|12882|12877|12876|12873|12883|12880|12875|12872|1379
1614090000000|2021-02-23 14:20:00|12877|12874|12881|12877|12881|12878|12872|12869|1569
1614090300000|2021-02-23 14:25:00|12880|12878|12883|12879|12883|12879|12878|12875|393
1614090600000|2021-02-23 14:30:00|12882|12880|12898|12894|12898|12895|12882|12878|2835
1614090900000|2021-02-23 14:35:00|12897|12895|12899|12896|12904|12901|12893|12889|1829
1614091200000|2021-02-23 14:40:00|12900|12897|12900|12896|12904|12901|12898|12895|1923
1614091500000|2021-02-23 14:45:00|12899|12897|12898|12895|12905|12902|12897|12894|1511
1614091800000|2021-02-23 14:50:00|12896|12893|12869|12865|12896|12893|12859|12855|3122
1614092100000|2021-02-23 14:55:00|12870|12866|12863|12860|12874|12871|12861|12857|1304
1614092400000|2021-02-23 15:00:00|12864|12861|12848|12845|12868|12864|12838|12834|1586
1614092700000|2021-02-23 15:05:00|12849|12846|12866|12863|12866|12863|12846|12843|2012
1614093000000|2021-02-23 15:10:00|12865|12862|12865|12862|12875|12872|12864|12861|2322
1614093300000|2021-02-23 15:15:00|12866|12863|12860|12856|12866|12863|12858|12855|2247
1614093600000|2021-02-23 15:20:00|12859|12857|12860|12857|12864|12861|12859|12856|1558
1614093900000|2021-02-23 15:25:00|12861|12858|12871|12868|12872|12869|12859|12856|2271
1614094200000|2021-02-23 15:30:00|12872|12869|12878|12875|12878|12875|12870|12866|1613
1614094500000|2021-02-23 15:35:00|12879|12876|12880|12876|12882|12879|12875|12872|3174
1614094800000|2021-02-23 15:40:00|12879|12877|12894|12891|12896|12892|12878|12875|2893
1614095100000|2021-02-23 15:45:00|12892|12889|12890|12887|12901|12898|12888|12885|1909
1614095400000|2021-02-23 15:50:00|12891|12888|12889|12886|12892|12888|12884|12881|836
1614095700000|2021-02-23 15:55:00|12887|12884|12883|12880|12888|12885|12883|12880|1211
1614096000000|2021-02-23 16:00:00|12882|12879|12876|12873|12883|12879|12875|12872|3694
1614096300000|2021-02-23 16:05:00|12877|12874|12878|12875|12882|12879|12871|12867|1969
1614096600000|2021-02-23 16:10:00|12879|12876|12892|12889|12893|12890|12879|12876|2523
1614096900000|2021-02-23 16:15:00|12891|12888|12891|12888|12893|12890|12887|12884|5602
1614097200000|2021-02-23 16:20:00|12892|12889|12888|12885|12892|12889|12885|12882|1151
1614097500000|2021-02-23 16:25:00|12889|12886|12889|12886|12890|12887|12888|12885|880
1614097800000|2021-02-23 16:30:00|12888|12885|12887|12884|12893|12889|12887|12884|1619
1614098100000|2021-02-23 16:35:00|12888|12885|12885|12882|12889|12886|12884|12881|1210
1614098400000|2021-02-23 16:40:00|12886|12883|12887|12884|12888|12885|12884|12880|2422
1614098700000|2021-02-23 16:45:00|12888|12885|12882|12878|12888|12885|12881|12878|400
1614099000000|2021-02-23 16:50:00|12881|12879|12880|12877|12882|12879|12876|12873|1427
1614099300000|2021-02-23 16:55:00|12881|12876|12880|12877|12883|12879|12879|12876|120
1614099600000|2021-02-23 17:00:00|12881|12878|12884|12881|12887|12884|12881|12878|385
1614099900000|2021-02-23 17:05:00|12885|12882|12887|12884|12889|12886|12885|12881|557
1614100200000|2021-02-23 17:10:00|12888|12885|12888|12885|12888|12885|12887|12884|358
1614100500000|2021-02-23 17:15:00|12887|12884|12886|12882|12888|12885|12885|12881|1915
1614100800000|2021-02-23 17:20:00|12885|12883|12881|12878|12887|12884|12881|12878|255
1614101100000|2021-02-23 17:25:00|12882|12879|12876|12873|12882|12879|12876|12872|1037
1614101400000|2021-02-23 17:30:00|12875|12872|12874|12871|12875|12872|12873|12870|237
1614101700000|2021-02-23 17:35:00|12875|12872|12874|12871|12875|12872|12872|12869|147
1614102000000|2021-02-23 17:40:00|12875|12872|12875|12872|12876|12873|12872|12869|174
1614102300000|2021-02-23 17:45:00|12874|12871|12874|12871|12876|12873|12872|12869|1006
1614102600000|2021-02-23 17:50:00|12873|12869|12869|12866|12873|12870|12869|12866|1349
1614102900000|2021-02-23 17:55:00|12868|12865|12872|12867|12872|12867|12866|12863|888
1614153600000|2021-02-24 08:00:00|12879|12875|12893|12890|12894|12891|12879|12875|2637
1614153900000|2021-02-24 08:05:00|12892|12889|12885|12882|12892|12889|12881|12878|1227
1614154200000|2021-02-24 08:10:00|12886|12883|12890|12887|12898|12895|12886|12883|1375
1614154500000|2021-02-24 08:15:00|12891|12888|12899|12896|12899|12896|12891|12888|753
1614154800000|2021-02-24 08:20:00|12898|12895|12897|12894|12901|12898|12897|12894|1162
1614155100000|2021-02-24 08:25:00|12896|12892|12880|12877|12896|12893|12880|12877|1224
1614155400000|2021-02-24 08:30:00|12881|12876|12878|12875|12881|12877|12874|12871|1159
1614155700000|2021-02-24 08:35:00|12877|12874|12875|12872|12879|12876|12874|12871|1039
1614156000000|2021-02-24 08:40:00|12874|12871|12877|12874|12878|12875|12873|12870|659
1614156300000|2021-02-24 08:45:00|12878|12873|12875|12872|12878|12875|12874|12871|1342
1614156600000|2021-02-24 08:50:00|12876|12873|12869|12866|12876|12873|12865|12862|1444
1614156900000|2021-02-24 08:55:00|12870|12867|12862|12859|12870|12867|12861|12858|950
1614157200000|2021-02-24 09:00:00|12863|12860|12864|12861|12867|12864|12859|12856|919
1614157500000|2021-02-24 09:05:00|12865|12862|12867|12864|12870|12866|12864|12861|404
1614157800000|2021-02-24 09:10:00|12868|12865|12864|12861|12868|12865|12863|12860|806
1614158100000|2021-02-24 09:15:00|12862|12859|12858|12855|12864|12861|12857|12854|1992
1614158400000|2021-02-24 09:20:00|12859|12856|12861|12858|12861|12858|12855|12852|807
1614158700000|2021-02-24 09:25:00|12860|12857|12861|12858|12863|12860|12860|12857|700
1614159000000|2021-02-24 09:30:00|12862|12859|12857|12854|12862|12859|12856|12853|1179
1614159300000|2021-02-24 09:35:00|12856|12853|12850|12847|12856|12853|12849|12846|1656
1614159600000|2021-02-24 09:40:00|12851|12848|12845|12842|12852|12849|12843|12839|2096
1614159900000|2021-02-24 09:45:00|12844|12841|12840|12837|12844|12841|12837|12834|1587
1614160200000|2021-02-24 09:50:00|12839|12836|12836|12833|12840|12837|12832|12829|1672
1614160500000|2021-02-24 09:55:00|12837|12834|12838|12835|12838|12835|12835|12832|874
1614160800000|2021-02-24 10:00:00|12837|12834|12845|12842|12846|12843|12837|12834|1202
1614161100000|2021-02-24 10:05:00|12846|12843|12850|12847|12852|12849|12846|12843|568
1614161400000|2021-02-24 10:10:00|12851|12848|12849|12846|12851|12848|12846|12843|743
1614161700000|2021-02-24 10:15:00|12848|12845|12840|12837|12849|12846|12838|12834|1311
1614162000000|2021-02-24 10:20:00|12841|12838|12843|12840|12846|12843|12841|12837|1234
1614162300000|2021-02-24 10:25:00|12842|12839|12840|12837|12843|12840|12840|12837|1455
1614162600000|2021-02-24 10:30:00|12841|12838|12843|12840|12843|12840|12840|12837|1905
1614162900000|2021-02-24 10:35:00|12844|12841|12849|12846|12853|12850|12843|12840|1012
1614163200000|2021-02-24 10:40:00|12848|12845|12849|12846|12850|12847|12848|12844|549
1614163500000|2021-02-24 10:45:00|12850|12847|12850|12847|12851|12848|12849|12846|493
1614163800000|2021-02-24 10:50:00|12849|12846|12847|12844|12849|12846|12844|12841|566
1614164100000|2021-02-24 10:55:00|12846|12843|12848|12845|12848|12845|12843|12840|254
1614164400000|2021-02-24 11:00:00|12847|12844|12847|12844|12848|12845|12843|12840|901
1614164700000|2021-02-24 11:05:00|12846|12843|12852|12849|12852|12849|12845|12842|1119
1614165000000|2021-02-24 11:10:00|12851|12848|12849|12846|12852|12849|12848|12844|467
1614165300000|2021-02-24 11:15:00|12848|12845|12848|12845|12849|12846|12845|12842|429
1614165600000|2021-02-24 11:20:00|12847|12844|12848|12845|12849|12846|12845|12842|600
1614165900000|2021-02-24 11:25:00|12849|12846|12845|12842|12851|12848|12845|12842|836
1614166200000|2021-02-24 11:30:00|12846|12843|12848|12845|12848|12845|12845|12842|706
1614166500000|2021-02-24 11:35:00|12849|12846|12854|12851|12854|12851|12848|12845|649
1614166800000|2021-02-24 11:40:00|12853|12850|12853|12850|12854|12851|12850|12847|243
1614167100000|2021-02-24 11:45:00|12854|12851|12854|12851|12857|12853|12853|12850|562
1614167400000|2021-02-24 11:50:00|12853|12850|12852|12848|12853|12850|12850|12847|213
1614167700000|2021-02-24 11:55:00|12851|12847|12853|12850|12853|12850|12849|12846|166
1614168000000|2021-02-24 12:00:00|12854|12851|12860|12857|12861|12858|12853|12850|685
1614168300000|2021-02-24 12:05:00|12859|12856|12859|12856|12861|12858|12857|12854|553
1614168600000|2021-02-24 12:10:00|12860|12857|12857|12854|12862|12859|12857|12854|698
1614168900000|2021-02-24 12:15:00|12858|12855|12854|12851|12858|12855|12854|12851|323
1614169200000|2021-02-24 12:20:00|12855|12852|12857|12854|12858|12855|12855|12852|361
1614169500000|2021-02-24 12:25:00|12856|12853|12851|12847|12857|12854|12849|12846|543
1614169800000|2021-02-24 12:30:00|12850|12848|12852|12849|12854|12851|12850|12847|511
1614170100000|2021-02-24 12:35:00|12851|12848|12848|12845|12852|12849|12847|12844|348
1614170400000|2021-02-24 12:40:00|12849|12846|12851|12848|12853|12850|12848|12845|443
1614170700000|2021-02-24 12:45:00|12852|12849|12850|12847|12854|12851|12849|12846|706
1614171000000|2021-02-24 12:50:00|12849|12846|12847|12844|12850|12847|12846|12843|510
1614171300000|2021-02-24 12:55:00|12848|12845|12848|12845|12849|12846|12844|12841|505
1614171600000|2021-02-24 13:00:00|12847|12844|12846|12843|12849|12846|12845|12842|1169
1614171900000|2021-02-24 13:05:00|12847|12844|12844|12841|12849|12846|12844|12841|927
1614172200000|2021-02-24 13:10:00|12845|12842|12843|12840|12847|12844|12841|12838|588
1614172500000|2021-02-24 13:15:00|12844|12841|12833|12830|12844|12841|12833|12830|1460
1614172800000|2021-02-24 13:20:00|12832|12829|12840|12837|12840|12837|12832|12829|1656
1614173100000|2021-02-24 13:25:00|12841|12838|12837|12834|12842|12839|12836|12833|952
1614173400000|2021-02-24 13:30:00|12838|12835|12835|12832|12838|12835|12832|12829|822
1614173700000|2021-02-24 13:35:00|12834|12831|12834|12831|12837|12834|12833|12829|916
1614174000000|2021-02-24 13:40:00|12833|12830|12828|12825|12836|12833|12827|12824|819
1614174300000|2021-02-24 13:45:00|12829|12826|12814|12811|12829|12826|12812|12809|1672
1614174600000|2021-02-24 13:50:00|12815|12812|12821|12818|12825|12822|12814|12811|2669
1614174900000|2021-02-24 13:55:00|12820|12817|12826|12823|12826|12823|12814|12811|2431
1614175200000|2021-02-24 14:00:00|12827|12824|12828|12825|12829|12826|12824|12821|2652
1614175500000|2021-02-24 14:05:00|12827|12824|12821|12818|12827|12824|12819|12816|5819
1614175800000|2021-02-24 14:10:00|12820|12817|12822|12819|12823|12820|12818|12815|1423
1614176100000|2021-02-24 14:15:00|12821|12818|12815|12812|12821|12818|12814|12811|1132
1614176400000|2021-02-24 14:20:00|12814|12811|12819|12816|12820|12816|12809|12806|1326
1614176700000|2021-02-24 14:25:00|12820|12817|12808|12805|12820|12817|12808|12805|1485
1614177000000|2021-02-24 14:30:00|12807|12804|12803|12800|12809|12806|12797|12794|2309
1614177300000|2021-02-24 14:35:00|12802|12799|12808|12805|12810|12807|12798|12795|1752
1614177600000|2021-02-24 14:40:00|12809|12806|12800|12797|12815|12812|12799|12796|3537
1614177900000|2021-02-24 14:45:00|12799|12795|12798|12795|12804|12801|12789|12786|3482
1614178200000|2021-02-24 14:50:00|12799|12796|12806|12803|12807|12804|12798|12794|1476
1614178500000|2021-02-24 14:55:00|12805|12802|12803|12800|12806|12803|12797|12794|1055
1614178800000|2021-02-24 15:00:00|12804|12801|12815|12812|12816|12813|12801|12798|1091
1614179100000|2021-02-24 15:05:00|12814|12811|12819|12816|12821|12818|12813|12810|2656
1614179400000|2021-02-24 15:10:00|12820|12817|12819|12816|12821|12818|12816|12813|1587
1614179700000|2021-02-24 15:15:00|12818|12815|12836|12833|12836|12833|12818|12815|1559
1614180000000|2021-02-24 15:20:00|12835|12831|12841|12838|12841|12838|12828|12825|2174
1614180300000|2021-02-24 15:25:00|12840|12837|12837|12834|12844|12841|12834|12831|2068
1614180600000|2021-02-24 15:30:00|12836|12833|12829|12826|12839|12836|12828|12825|1444
1614180900000|2021-02-24 15:35:00|12830|12827|12823|12820|12830|12827|12821|12818|1255
1614181200000|2021-02-24 15:40:00|12822|12819|12824|12821|12825|12822|12822|12818|1467
1614181500000|2021-02-24 15:45:00|12822|12819|12830|12827|12830|12827|12821|12818|5948
1614181800000|2021-02-24 15:50:00|12829|12826|12833|12830|12835|12832|12829|12826|754
1614182100000|2021-02-24 15:55:00|12832|12829|12838|12835|12838|12835|12830|12827|1060
1614182400000|2021-02-24 16:00:00|12837|12834|12836|12833|12842|12839|12835|12832|1225
1614182700000|2021-02-24 16:05:00|12835|12832|12832|12829|12837|12834|12825|12822|2111
1614183000000|2021-02-24 16:10:00|12830|12828|12843|12839|12848|12845|12829|12826|4551
1614183300000|2021-02-24 16:15:00|12842|12840|12846|12842|12847|12844|12838|12835|4021
1614183600000|2021-02-24 16:20:00|12845|12843|12860|12857|12860|12857|12845|12843|1386
1614183900000|2021-02-24 16:25:00|12859|12856|12866|12863|12870|12867|12859|12856|3226
1614184200000|2021-02-24 16:30:00|12865|12862|12863|12860|12870|12867|12862|12859|1460
1614184500000|2021-02-24 16:35:00|12864|12861|12868|12865|12871|12868|12864|12861|1435
1614184800000|2021-02-24 16:40:00|12867|12864|12868|12864|12868|12865|12862|12859|1484
1614185100000|2021-02-24 16:45:00|12867|12865|12868|12865|12869|12865|12862|12859|1400
1614185400000|2021-02-24 16:50:00|12869|12866|12869|12866|12872|12869|12868|12864|486
1614185700000|2021-02-24 16:55:00|12870|12867|12867|12864|12871|12868|12867|12864|1711
1614186000000|2021-02-24 17:00:00|12866|12863|12861|12858|12866|12863|12861|12858|737
1614186300000|2021-02-24 17:05:00|12862|12857|12866|12863|12866|12863|12860|12857|458
1614186600000|2021-02-24 17:10:00|12867|12864|12870|12867|12871|12868|12867|12864|671
1614186900000|2021-02-24 17:15:00|12869|12866|12866|12863|12870|12867|12864|12861|303
1614187200000|2021-02-24 17:20:00|12867|12864|12867|12864|12868|12864|12866|12863|304
1614187500000|2021-02-24 17:25:00|12868|12865|12871|12868|12872|12869|12867|12864|436
1614187800000|2021-02-24 17:30:00|12870|12867|12870|12867|12871|12868|12867|12864|485
1614188100000|2021-02-24 17:35:00|12872|12868|12869|12866|12872|12869|12869|12866|222
1614188400000|2021-02-24 17:40:00|12870|12867|12870|12867|12872|12868|12869|12866|269
1614188700000|2021-02-24 17:45:00|12869|12866|12872|12869|12873|12869|12869|12866|347
1614189000000|2021-02-24 17:50:00|12873|12870|12871|12867|12873|12870|12869|12866|351
1614189300000|2021-02-24 17:55:00|12870|12868|12871|12866|12871|12868|12869|12866|2119
1614240000000|2021-02-25 08:00:00|12828|12824|12821|12818|12828|12825|12815|12812|3476
1614240300000|2021-02-25 08:05:00|12820|12817|12822|12819|12824|12821|12817|12813|2214
1614240600000|2021-02-25 08:10:00|12821|12818|12828|12825|12828|12825|12821|12818|1656
1614240900000|2021-02-25 08:15:00|12829|12826|12830|12827|12834|12831|12827|12824|1359
1614241200000|2021-02-25 08:20:00|12831|12828|12828|12825|12833|12830|12827|12824|904
1614241500000|2021-02-25 08:25:00|12829|12826|12815|12812|12830|12827|12813|12810|2864
1614241800000|2021-02-25 08:30:00|12814|12811|12823|12820|12823|12820|12813|12810|5702
1614242100000|2021-02-25 08:35:00|12824|12821|12823|12820|12824|12821|12817|12814|1913
1614242400000|2021-02-25 08:40:00|12822|12819|12820|12816|12823|12820|12817|12814|1345
1614242700000|2021-02-25 08:45:00|12821|12817|12815|12812|12821|12818|12814|12811|1214
1614243000000|2021-02-25 08:50:00|12814|12811|12809|12806|12815|12812|12807|12804|1071
1614243300000|2021-02-25 08:55:00|12808|12805|12807|12804|12811|12808|12807|12804|1051
1614243600000|2021-02-25 09:00:00|12808|12805|12807|12804|12810|12807|12807|12804|1813
1614243900000|2021-02-25 09:05:00|12808|12805|12814|12811|12814|12811|12807|12804|1495
1614244200000|2021-02-25 09:10:00|12813|12810|12812|12808|12813|12810|12810|12807|1147
1614244500000|2021-02-25 09:15:00|12811|12807|12808|12805|12813|12810|12807|12804|1403
1614244800000|2021-02-25 09:20:00|12807|12804|12806|12803|12808|12805|12801|12798|798
1614245100000|2021-02-25 09:25:00|12807|12804|12813|12810|12814|12811|12806|12803|1820
1614245400000|2021-02-25 09:30:00|12812|12809|12818|12815|12819|12816|12811|12808|1053
1614245700000|2021-02-25 09:35:00|12817|12814|12814|12811|12820|12817|12813|12810|1195
1614246000000|2021-02-25 09:40:00|12813|12810|12812|12808|12816|12813|12811|12808|1512
1614246300000|2021-02-25 09:45:00|12811|12809|12815|12812|12816|12813|12810|12807|616
1614246600000|2021-02-25 09:50:00|12816|12813|12814|12811|12816|12813|12811|12808|850
1614246900000|2021-02-25 09:55:00|12815|12812|12822|12819|12822|12819|12814|12811|1755
1614247200000|2021-02-25 10:00:00|12821|12818|12822|12819|12824|12821|12819|12816|1790
1614247500000|2021-02-25 10:05:00|12823|12820|12820|12817|12824|12821|12819|12816|826
1614247800000|2021-02-25 10:10:00|12821|12818|12822|12819|12822|12819|12816|12813|1704
1614248100000|2021-02-25 10:15:00|12821|12818|12817|12814|12822|12819|12816|12813|1445
1614248400000|2021-02-25 10:20:00|12816|12813|12814|12811|12817|12813|12812|12808|1597
1614248700000|2021-02-25 10:25:00|12813|12810|12812|12809|12818|12815|12811|12808|1202
1614249000000|2021-02-25 10:30:00|12811|12808|12814|12811|12816|12813|12811|12808|936
1614249300000|2021-02-25 10:35:00|12813|12810|12814|12810|12815|12812|12813|12810|932
1614249600000|2021-02-25 10:40:00|12813|12811|12816|12813|12817|12814|12811|12808|921
1614249900000|2021-02-25 10:45:00|12817|12814|12827|12824|12828|12825|12817|12814|1695
1614250200000|2021-02-25 10:50:00|12826|12823|12821|12818|12828|12825|12818|12815|10865
1614250500000|2021-02-25 10:55:00|12820|12817|12807|12804|12821|12818|12806|12803|4615
1614250800000|2021-02-25 11:00:00|12808|12805|12801|12798|12808|12805|12800|12797|6122
1614251100000|2021-02-25 11:05:00|12800|12797|12799|12796|12802|12799|12798|12794|3905
1614251400000|2021-02-25 11:10:00|12798|12795|12807|12803|12807|12803|12796|12793|1486
1614251700000|2021-02-25 11:15:00|12806|12804|12805|12802|12808|12805|12804|12801|1560
1614252000000|2021-02-25 11:20:00|12806|12803|12796|12793|12806|12803|12796|12793|2042
1614252300000|2021-02-25 11:25:00|12798|12794|12805|12802|12806|12803|12797|12794|1484
1614252600000|2021-02-25 11:30:00|12806|12803|12799|12796|12807|12804|12799|12796|994
1614252900000|2021-02-25 11:35:00|12798|12795|12787|12784|12799|12796|12786|12783|1554
1614253200000|2021-02-25 11:40:00|12786|12783|12788|12785|12790|12787|12779|12776|2155
1614253500000|2021-02-25 11:45:00|12789|12786|12780|12777|12790|12787|12777|12774|1839
1614253800000|2021-02-25 11:50:00|12779|12776|12788|12785|12791|12788|12779|12776|1656
1614254100000|2021-02-25 11:55:00|12789|12786|12794|12791|12795|12792|12787|12784|2254
1614254400000|2021-02-25 12:00:00|12795|12790|12782|12779|12795|12792|12781|12778|1665
1614254700000|2021-02-25 12:05:00|12783|12780|12785|12782|12785|12782|12778|12775|1777
1614255000000|2021-02-25 12:10:00|12784|12781|12785|12782|12791|12788|12783|12780|942
1614255300000|2021-02-25 12:15:00|12784|12781|12789|12786|12790|12787|12780|12777|1186
1614255600000|2021-02-25 12:20:00|12790|12787|12793|12789|12793|12790|12785|12782|1548
1614255900000|2021-02-25 12:25:00|12792|12790|12791|12787|12798|12795|12789|12786|2142
1614256200000|2021-02-25 12:30:00|12790|12788|12793|12790|12793|12790|12784|12781|1172
1614256500000|2021-02-25 12:35:00|12794|12791|12798|12795|12800|12797|12791|12788|1290
1614256800000|2021-02-25 12:40:00|12799|12796|12790|12787|12799|12796|12789|12786|1123
1614257100000|2021-02-25 12:45:00|12789|12786|12791|12788|12796|12793|12789|12786|1712
1614257400000|2021-02-25 12:50:00|12790|12787|12788|12785|12792|12789|12787|12784|669
1614257700000|2021-02-25 12:55:00|12789|12786|12789|12786|12791|12788|12786|12783|620
1614258000000|2021-02-25 13:00:00|12788|12785|12788|12785|12789|12785|12781|12778|1289
1614258300000|2021-02-25 13:05:00|12789|12786|12795|12792|12797|12793|12789|12785|1459
1614258600000|2021-02-25 13:10:00|12794|12791|12803|12800|12804|12801|12794|12791|10848
1614258900000|2021-02-25 13:15:00|12802|12799|12798|12795|12804|12801|12798|12795|1513
1614259200000|2021-02-25 13:20:00|12797|12794|12796|12793|12798|12794|12792|12788|1820
1614259500000|2021-02-25 13:25:00|12797|12794|12792|12789|12798|12794|12789|12786|1364
1614259800000|2021-02-25 13:30:00|12791|12788|12797|12794|12801|12798|12789|12786|1934
1614260100000|2021-02-25 13:35:00|12798|12795|12810|12807|12811|12808|12798|12795|2144
1614260400000|2021-02-25 13:40:00|12811|12808|12818|12815|12819|12816|12809|12806|1501
1614260700000|2021-02-25 13:45:00|12816|12813|12819|12816|12824|12820|12813|12810|1521
1614261000000|2021-02-25 13:50:00|12820|12817|12823|12820|12824|12821|12816|12813|1529
1614261300000|2021-02-25 13:55:00|12822|12819|12810|12806|12822|12819|12809|12806|1207
1614261600000|2021-02-25 14:00:00|12809|12807|12808|12805|12812|12809|12801|12798|2269
1614261900000|2021-02-25 14:05:00|12806|12803|12803|12800|12808|12805|12799|12796|2075
1614262200000|2021-02-25 14:10:00|12804|12801|12803|12800|12810|12806|12801|12798|1681
1614262500000|2021-02-25 14:15:00|12802|12799|12798|12794|12804|12801|12796|12793|1007
1614262800000|2021-02-25 14:20:00|12797|12796|12778|12775|12800|12797|12778|12775|12078
1614263100000|2021-02-25 14:25:00|12777|12774|12790|12786|12793|12790|12776|12773|2326
1614263400000|2021-02-25 14:30:00|12789|12787|12802|12799|12806|12803|12785|12782|1995
1614263700000|2021-02-25 14:35:00|12803|12800|12798|12795|12809|12806|12797|12794|1488
1614264000000|2021-02-25 14:40:00|12797|12794|12804|12801|12807|12804|12795|12791|1887
1614264300000|2021-02-25 14:45:00|12805|12802|12807|12804|12807|12804|12795|12792|2006
1614264600000|2021-02-25 14:50:00|12808|12805|12809|12806|12811|12808|12806|12803|1424
1614264900000|2021-02-25 14:55:00|12808|12805|12800|12797|12809|12806|12799|12796|1485
1614265200000|2021-02-25 15:00:00|12799|12796|12805|12802|12805|12802|12795|12792|2127
1614265500000|2021-02-25 15:05:00|12806|12801|12803|12800|12806|12802|12796|12793|2191
1614265800000|2021-02-25 15:10:00|12802|12799|12798|12795|12804|12801|12795|12792|1719
1614266100000|2021-02-25 15:15:00|12797|12794|12801|12798|12801|12798|12793|12790|1880
1614266400000|2021-02-25 15:20:00|12802|12799|12812|12809|12813|12810|12802|12798|1888
1614266700000|2021-02-25 15:25:00|12811|12808|12809|12806|12814|12811|12808|12804|2165
1614267000000|2021-02-25 15:30:00|12810|12807|12794|12791|12816|12813|12794|12791|2854
1614267300000|2021-02-25 15:35:00|12793|12790|12791|12788|12793|12790|12781|12778|2196
1614267600000|2021-02-25 15:40:00|12790|12787|12778|12775|12791|12788|12777|12774|2213
1614267900000|2021-02-25 15:45:00|12779|12776|12772|12769|12779|12776|12770|12767|2149
1614268200000|2021-02-25 15:50:00|12771|12768|12785|12782|12785|12782|12763|12760|3167
1614268500000|2021-02-25 15:55:00|12786|12783|12796|12793|12797|12793|12782|12779|2118
1614268800000|2021-02-25 16:00:00|12797|12794|12805|12802|12808|12805|12796|12793|2482
1614269100000|2021-02-25 16:05:00|12804|12801|12804|12801|12812|12809|12799|12795|3127
1614269400000|2021-02-25 16:10:00|12805|12802|12816|12813|12821|12818|12798|12795|5644
1614269700000|2021-02-25 16:15:00|12815|12812|12815|12811|12820|12817|12811|12808|4447
1614270000000|2021-02-25 16:20:00|12814|12812|12810|12807|12818|12815|12807|12804|2528
1614270300000|2021-02-25 16:25:00|12809|12806|12813|12809|12815|12811|12807|12803|1180
1614270600000|2021-02-25 16:30:00|12812|12810|12798|12795|12812|12810|12796|12793|1364
1614270900000|2021-02-25 16:35:00|12799|12796|12798|12794|12804|12801|12795|12792|1817
1614271200000|2021-02-25 16:40:00|12797|12795|12806|12803|12806|12803|12797|12795|357
1614271500000|2021-02-25 16:45:00|12807|12804|12811|12808|12814|12811|12806|12803|1290
1614271800000|2021-02-25 16:50:00|12812|12809|12811|12808|12814|12811|12809|12805|955
1614272100000|2021-02-25 16:55:00|12810|12807|12812|12809|12819|12816|12810|12807|1087
1614272400000|2021-02-25 17:00:00|12813|12810|12815|12812|12818|12815|12812|12809|2617
1614272700000|2021-02-25 17:05:00|12816|12813|12820|12817|12820|12817|12812|12809|753
1614273000000|2021-02-25 17:10:00|12821|12818|12823|12820|12824|12821|12820|12817|1291
1614273300000|2021-02-25 17:15:00|12824|12821|12819|12816|12825|12822|12816|12813|872
1614273600000|2021-02-25 17:20:00|12818|12815|12813|12809|12820|12817|12812|12809|466
1614273900000|2021-02-25 17:25:00|12812|12810|12808|12805|12813|12810|12808|12804|689
1614274200000|2021-02-25 17:30:00|12809|12806|12805|12802|12811|12808|12804|12800|701
1614274500000|2021-02-25 17:35:00|12806|12803|12801|12798|12808|12805|12801|12798|825
1614274800000|2021-02-25 17:40:00|12800|12797|12799|12796|12802|12799|12797|12794|358
1614275100000|2021-02-25 17:45:00|12798|12795|12797|12794|12798|12796|12792|12788|556
1614275400000|2021-02-25 17:50:00|12796|12793|12799|12795|12804|12801|12795|12792|271
1614275700000|2021-02-25 17:55:00|12798|12796|12796|12791|12799|12796|12791|12788|710
1614326400000|2021-02-26 08:00:00|12835|12832|12824|12821|12835|12832|12814|12811|3302
1614326700000|2021-02-26 08:05:00|12825|12822|12816|12813|12826|12823|12812|12809|2828
1614327000000|2021-02-26 08:10:00|12814|12811|12815|12812|12821|12818|12813|12810|3052
1614327300000|2021-02-26 08:15:00|12814|12811|12796|12793|12815|12811|12796|12793|2321
1614327600000|2021-02-26 08:20:00|12797|12794|12795|12792|12805|12802|12795|12792|2136
1614327900000|2021-02-26 08:25:00|12797|12793|12800|12797|12805|12802|12795|12792|1734
1614328200000|2021-02-26 08:30:00|12799|12796|12797|12794|12799|12796|12796|12793|258
1614328500000|2021-02-26 08:35:00|12814|12811|12823|12820|12834|12831|12812|12809|2565
1614328800000|2021-02-26 08:40:00|12824|12821|12849|12846|12849|12846|12824|12821|3020
1614329100000|2021-02-26 08:45:00|12848|12845|12852|12849|12864|12861|12847|12844|1895
1614329400000|2021-02-26 08:50:00|12851|12848|12858|12855|12862|12859|12848|12845|2182
1614329700000|2021-02-26 08:55:00|12857|12854|12856|12853|12861|12858|12853|12849|1063
1614330000000|2021-02-26 09:00:00|12857|12854|12857|12854|12862|12859|12853|12850|1388
1614330300000|2021-02-26 09:05:00|12856|12853|12854|12851|12862|12859|12853|12850|1073
1614330600000|2021-02-26 09:10:00|12852|12850|12854|12851|12858|12855|12850|12847|1206
1614330900000|2021-02-26 09:15:00|12853|12850|12847|12844|12854|12851|12844|12840|1432
1614331200000|2021-02-26 09:20:00|12848|12845|12836|12833|12849|12846|12836|12832|1436
1614331500000|2021-02-26 09:25:00|12835|12832|12828|12825|12839|12836|12826|12823|1553
1614331800000|2021-02-26 09:30:00|12827|12824|12822|12818|12829|12825|12822|12818|1724
1614332100000|2021-02-26 09:35:00|12821|12819|12820|12817|12822|12819|12814|12811|1874
1614332400000|2021-02-26 09:40:00|12818|12815|12819|12816|12822|12819|12814|12811|1310
1614332700000|2021-02-26 09:45:00|12820|12817|12810|12806|12820|12817|12808|12805|1441
1614333000000|2021-02-26 09:50:00|12809|12807|12808|12805|12809|12807|12800|12797|1550
1614333300000|2021-02-26 09:55:00|12807|12804|12809|12806|12813|12810|12806|12803|1462
1614333600000|2021-02-26 10:00:00|12808|12805|12808|12805|12811|12808|12805|12802|1760
1614333900000|2021-02-26 10:05:00|12809|12806|12810|12807|12812|12809|12803|12800|2110
1614334200000|2021-02-26 10:10:00|12811|12808|12811|12808|12814|12810|12805|12802|885
1614334500000|2021-02-26 10:15:00|12812|12809|12805|12802|12813|12810|12803|12800|1231
1614334800000|2021-02-26 10:20:00|12806|12803|12806|12803|12807|12804|12804|12801|613
1614335100000|2021-02-26 10:25:00|12805|12802|12803|12800|12807|12804|12800|12797|1520
1614335400000|2021-02-26 10:30:00|12802|12799|12809|12806|12811|12808|12802|12799|1292
1614335700000|2021-02-26 10:35:00|12810|12807|12809|12805|12811|12808|12807|12804|1081
1614336000000|2021-02-26 10:40:00|12810|12806|12802|12799|12810|12807|12801|12798|818
1614336300000|2021-02-26 10:45:00|12803|12800|12803|12800|12808|12805|12801|12797|1127
1614336600000|2021-02-26 10:50:00|12804|12801|12807|12804|12809|12806|12803|12800|667
1614336900000|2021-02-26 10:55:00|12806|12803|12810|12807|12811|12808|12805|12802|1159
1614337200000|2021-02-26 11:00:00|12811|12806|12781|12778|12812|12809|12778|12775|3843
1614337500000|2021-02-26 11:05:00|12782|12779|12786|12783|12786|12783|12770|12766|3248
1614337800000|2021-02-26 11:10:00|12785|12782|12772|12769|12786|12783|12767|12763|2285
1614338100000|2021-02-26 11:15:00|12771|12768|12780|12777|12782|12779|12770|12767|1952
1614338400000|2021-02-26 11:20:00|12781|12778|12781|12778|12782|12779|12773|12770|1520
1614338700000|2021-02-26 11:25:00|12782|12779|12780|12777|12784|12781|12779|12776|1171
1614339000000|2021-02-26 11:30:00|12779|12776|12780|12777|12781|12778|12768|12765|2086
1614339300000|2021-02-26 11:35:00|12779|12776|12773|12770|12780|12777|12771|12767|2354
1614339600000|2021-02-26 11:40:00|12772|12769|12764|12761|12772|12769|12763|12759|1032
1614339900000|2021-02-26 11:45:00|12766|12763|12760|12757|12769|12766|12757|12754|1593
1614340200000|2021-02-26 11:50:00|12759|12756|12767|12764|12768|12765|12757|12754|1040
1614340500000|2021-02-26 11:55:00|12768|12765|12768|12765|12778|12775|12766|12763|1602
1614340800000|2021-02-26 12:00:00|12769|12766|12770|12767|12773|12770|12766|12763|912
1614341100000|2021-02-26 12:05:00|12771|12768|12771|12767|12772|12769|12767|12764|974
1614341400000|2021-02-26 12:10:00|12770|12766|12774|12771|12775|12772|12769|12766|760
1614341700000|2021-02-26 12:15:00|12775|12772|12781|12778|12783|12780|12775|12772|1222
1614342000000|2021-02-26 12:20:00|12782|12779|12771|12768|12782|12779|12769|12766|1024
1614342300000|2021-02-26 12:25:00|12770|12767|12773|12770|12775|12772|12770|12767|612
1614342600000|2021-02-26 12:30:00|12774|12771|12771|12768|12776|12773|12769|12766|527
1614342900000|2021-02-26 12:35:00|12772|12769|12779|12776|12782|12779|12772|12769|1268
1614343200000|2021-02-26 12:40:00|12777|12774|12780|12777|12780|12777|12771|12768|1168
1614343500000|2021-02-26 12:45:00|12779|12776|12779|12776|12782|12779|12777|12774|1376
1614343800000|2021-02-26 12:50:00|12778|12775|12776|12773|12780|12777|12774|12771|1161
1614344100000|2021-02-26 12:55:00|12775|12772|12775|12772|12778|12775|12774|12771|898
1614344400000|2021-02-26 13:00:00|12776|12773|12785|12781|12785|12782|12776|12773|1488
1614344700000|2021-02-26 13:05:00|12784|12782|12784|12781|12788|12785|12783|12780|2097
1614345000000|2021-02-26 13:10:00|12785|12782|12793|12790|12794|12791|12783|12780|1956
1614345300000|2021-02-26 13:15:00|12792|12789|12789|12785|12795|12792|12786|12783|1654
1614345600000|2021-02-26 13:20:00|12787|12784|12796|12792|12798|12795|12787|12784|1921
1614345900000|2021-02-26 13:25:00|12795|12793|12795|12792|12801|12798|12792|12789|1636
1614346200000|2021-02-26 13:30:00|12794|12791|12804|12801|12805|12802|12794|12791|3023
1614346500000|2021-02-26 13:35:00|12803|12800|12808|12805|12812|12808|12802|12798|1826
1614346800000|2021-02-26 13:40:00|12809|12806|12803|12800|12809|12806|12802|12799|1097
1614347100000|2021-02-26 13:45:00|12804|12801|12796|12793|12804|12801|12794|12791|1513
1614347400000|2021-02-26 13:50:00|12795|12792|12792|12788|12799|12796|12791|12788|1187
1614347700000|2021-02-26 13:55:00|12791|12789|12787|12784|12791|12789|12785|12781|1180
1614348000000|2021-02-26 14:00:00|12788|12785|12785|12782|12788|12785|12781|12778|1165
1614348300000|2021-02-26 14:05:00|12786|12783|12783|12780|12787|12784|12781|12778|1139
1614348600000|2021-02-26 14:10:00|12784|12781|12788|12785|12792|12789|12783|12780|997
1614348900000|2021-02-26 14:15:00|12787|12784|12798|12795|12799|12796|12782|12779|2779
1614349200000|2021-02-26 14:20:00|12799|12796|12806|12803|12811|12808|12799|12796|2079
1614349500000|2021-02-26 14:25:00|12807|12804|12801|12798|12808|12804|12796|12793|1311
1614349800000|2021-02-26 14:30:00|12802|12799|12800|12797|12803|12800|12795|12791|1275
1614350100000|2021-02-26 14:35:00|12799|12796|12803|12800|12806|12803|12797|12794|1764
1614350400000|2021-02-26 14:40:00|12802|12799|12804|12801|12807|12804|12795|12792|1089
1614350700000|2021-02-26 14:45:00|12803|12800|12794|12791|12807|12803|12794|12791|2386
1614351000000|2021-02-26 14:50:00|12795|12792|12795|12792|12796|12793|12790|12787|1176
1614351300000|2021-02-26 14:55:00|12794|12791|12790|12786|12801|12798|12790|12786|1435
1614351600000|2021-02-26 15:00:00|12788|12785|12790|12787|12797|12794|12788|12785|1913
1614351900000|2021-02-26 15:05:00|12791|12788|12797|12794|12797|12794|12786|12783|2439
1614352200000|2021-02-26 15:10:00|12796|12793|12796|12793|12801|12798|12793|12790|1280
1614352500000|2021-02-26 15:15:00|12795|12792|12803|12800|12804|12801|12788|12785|1535
1614352800000|2021-02-26 15:20:00|12802|12799|12797|12794|12802|12800|12794|12791|1812
1614353100000|2021-02-26 15:25:00|12796|12793|12786|12783|12800|12796|12781|12778|2901
1614353400000|2021-02-26 15:30:00|12787|12784|12784|12781|12790|12787|12782|12779|1524
1614353700000|2021-02-26 15:35:00|12783|12780|12786|12783|12786|12783|12780|12777|1923
1614354000000|2021-02-26 15:40:00|12787|12784|12794|12791|12801|12798|12787|12784|3336
1614354300000|2021-02-26 15:45:00|12793|12790|12808|12804|12808|12805|12793|12790|3032
1614354600000|2021-02-26 15:50:00|12807|12805|12800|12797|12811|12808|12800|12797|2438
1614354900000|2021-02-26 15:55:00|12799|12796|12819|12816|12820|12817|12798|12795|3845
1614355200000|2021-02-26 16:00:00|12818|12815|12818|12815|12820|12817|12813|12810|3023
1614355500000|2021-02-26 16:05:00|12817|12814|12789|12786|12817|12814|12788|12785|3063
1614355800000|2021-02-26 16:10:00|12788|12785|12775|12772|12800|12797|12770|12767|6146
1614356100000|2021-02-26 16:15:00|12772|12769|12769|12766|12781|12777|12766|12763|5764
1614356400000|2021-02-26 16:20:00|12770|12767|12772|12769|12776|12773|12766|12763|2456
1614356700000|2021-02-26 16:25:00|12773|12770|12771|12768|12775|12772|12765|12762|1901
1614357000000|2021-02-26 16:30:00|12772|12769|12768|12764|12774|12771|12766|12762|1409
1614357300000|2021-02-26 16:35:00|12767|12765|12760|12756|12769|12766|12759|12756|1210
1614357600000|2021-02-26 16:40:00|12759|12757|12767|12764|12767|12764|12756|12753|651
1614357900000|2021-02-26 16:45:00|12765|12762|12771|12768|12772|12769|12762|12759|933
1614358200000|2021-02-26 16:50:00|12772|12769|12776|12772|12778|12775|12771|12768|550
1614358500000|2021-02-26 16:55:00|12775|12771|12773|12770|12777|12774|12772|12769|741
1614358800000|2021-02-26 17:00:00|12774|12771|12774|12771|12777|12773|12772|12769|241
1614359100000|2021-02-26 17:05:00|12775|12772|12774|12770|12776|12773|12773|12770|477
1614359400000|2021-02-26 17:10:00|12775|12771|12772|12769|12777|12774|12770|12767|253
1614359700000|2021-02-26 17:15:00|12773|12770|12772|12769|12774|12771|12771|12768|126
1614360000000|2021-02-26 17:20:00|12771|12768|12771|12768|12776|12773|12770|12767|166
1614360300000|2021-02-26 17:25:00|12770|12767|12772|12769|12776|12773|12770|12767|364
1614360600000|2021-02-26 17:30:00|12773|12768|12769|12765|12773|12770|12766|12763|320
1614360900000|2021-02-26 17:35:00|12768|12766|12774|12771|12775|12772|12768|12765|361
1614361200000|2021-02-26 17:40:00|12775|12772|12777|12774|12779|12776|12774|12772|547
1614361500000|2021-02-26 17:45:00|12778|12775|12781|12778|12782|12779|12778|12775|323
1614361800000|2021-02-26 17:50:00|12782|12779|12785|12782|12786|12783|12780|12776|302
1614362100000|2021-02-26 17:55:00|12786|12783|12791|12777|12792|12789|12782|12777|498
1614585600000|2021-03-01 08:00:00|12807|12804|12816|12813|12818|12815|12802|12799|2767
1614585900000|2021-03-01 08:05:00|12815|12812|12807|12804|12816|12813|12807|12804|1934
1614586200000|2021-03-01 08:10:00|12806|12803|12807|12804|12807|12804|12799|12796|2463
1614586500000|2021-03-01 08:15:00|12809|12806|12820|12817|12822|12819|12807|12804|2039
1614586800000|2021-03-01 08:20:00|12821|12818|12825|12822|12831|12828|12819|12815|1867
1614587100000|2021-03-01 08:25:00|12826|12823|12823|12820|12826|12823|12817|12814|2017
1614587400000|2021-03-01 08:30:00|12824|12821|12826|12823|12834|12830|12821|12818|2826
1614587700000|2021-03-01 08:35:00|12827|12824|12828|12825|12832|12829|12826|12823|1486
1614588000000|2021-03-01 08:40:00|12827|12824|12819|12816|12829|12826|12818|12815|2048
1614588300000|2021-03-01 08:45:00|12818|12815|12817|12814|12821|12818|12811|12808|1994
1614588600000|2021-03-01 08:50:00|12818|12815|12812|12809|12819|12816|12809|12806|1552
1614588900000|2021-03-01 08:55:00|12813|12810|12811|12808|12814|12811|12809|12806|1136
1614589200000|2021-03-01 09:00:00|12812|12809|12812|12809|12815|12812|12808|12805|1217
1614589500000|2021-03-01 09:05:00|12811|12808|12820|12817|12820|12817|12810|12807|839
1614589800000|2021-03-01 09:10:00|12819|12816|12819|12816|12820|12817|12815|12812|988
1614590100000|2021-03-01 09:15:00|12817|12814|12815|12812|12819|12816|12811|12808|1372
1614590400000|2021-03-01 09:20:00|12816|12813|12811|12808|12817|12814|12810|12807|1849
1614590700000|2021-03-01 09:25:00|12812|12809|12820|12816|12820|12817|12811|12808|1271
1614591000000|2021-03-01 09:30:00|12821|12817|12818|12815|12822|12819|12816|12813|1574
1614591300000|2021-03-01 09:35:00|12819|12816|12816|12813|12820|12817|12816|12813|1115
1614591600000|2021-03-01 09:40:00|12815|12812|12803|12800|12816|12812|12803|12800|1274
1614591900000|2021-03-01 09:45:00|12804|12801|12807|12804|12810|12806|12800|12797|2599
1614592200000|2021-03-01 09:50:00|12808|12805|12807|12804|12810|12807|12806|12803|631
1614592500000|2021-03-01 09:55:00|12808|12805|12809|12806|12809|12806|12801|12798|1480
1614592800000|2021-03-01 10:00:00|12810|12807|12807|12804|12810|12807|12804|12801|1215
1614593100000|2021-03-01 10:05:00|12808|12805|12805|12802|12809|12806|12805|12802|1038
1614593400000|2021-03-01 10:10:00|12804|12801|12813|12810|12813|12810|12804|12801|1619
1614593700000|2021-03-01 10:15:00|12812|12809|12812|12809|12814|12811|12810|12807|1223
1614594000000|2021-03-01 10:20:00|12813|12810|12807|12804|12813|12810|12805|12802|973
1614594300000|2021-03-01 10:25:00|12808|12805|12809|12806|12809|12806|12807|12804|414
1614594600000|2021-03-01 10:30:00|12808|12805|12806|12803|12808|12805|12805|12802|683
1614594900000|2021-03-01 10:35:00|12807|12804|12800|12797|12807|12804|12799|12796|842
1614595200000|2021-03-01 10:40:00|12801|12798|12804|12801|12809|12806|12801|12798|1160
1614595500000|2021-03-01 10:45:00|12803|12800|12802|12799|12804|12801|12800|12797|497
1614595800000|2021-03-01 10:50:00|12803|12800|12810|12807|12810|12807|12803|12799|1365
1614596100000|2021-03-01 10:55:00|12809|12806|12811|12808|12812|12809|12808|12805|1282
1614596400000|2021-03-01 11:00:00|12812|12809|12815|12812|12815|12812|12812|12809|836
1614596700000|2021-03-01 11:05:00|12814|12811|12818|12815|12819|12816|12814|12811|804
1614597000000|2021-03-01 11:10:00|12817|12814|12816|12813|12818|12815|12813|12810|653
1614597300000|2021-03-01 11:15:00|12815|12812|12816|12812|12816|12813|12814|12811|333
1614597600000|2021-03-01 11:20:00|12815|12813|12810|12807|12816|12813|12810|12807|353
1614597900000|2021-03-01 11:25:00|12811|12808|12810|12807|12813|12810|12809|12805|684
1614598200000|2021-03-01 11:30:00|12809|12806|12801|12798|12809|12806|12801|12798|1844
1614598500000|2021-03-01 11:35:00|12802|12799|12797|12794|12802|12799|12795|12792|1462
1614598800000|2021-03-01 11:40:00|12798|12795|12799|12796|12801|12798|12797|12794|751
1614599100000|2021-03-01 11:45:00|12800|12797|12801|12798|12802|12799|12800|12796|375
1614599400000|2021-03-01 11:50:00|12800|12797|12803|12800|12805|12802|12800|12797|643
1614599700000|2021-03-01 11:55:00|12804|12801|12808|12805|12811|12808|12803|12800|842
1614600000000|2021-03-01 12:00:00|12809|12806|12818|12815|12819|12816|12807|12804|1162
1614600300000|2021-03-01 12:05:00|12817|12814|12814|12811|12820|12817|12813|12810|715
1614600600000|2021-03-01 12:10:00|12815|12812|12816|12813|12817|12814|12813|12810|427
1614600900000|2021-03-01 12:15:00|12817|12814|12819|12816|12819|12816|12816|12813|782
1614601200000|2021-03-01 12:20:00|12818|12815|12815|12812|12819|12816|12814|12810|579
1614601500000|2021-03-01 12:25:00|12814|12811|12815|12812|12816|12813|12809|12806|750
1614601800000|2021-03-01 12:30:00|12814|12811|12813|12810|12818|12815|12812|12809|514
1614602100000|2021-03-01 12:35:00|12814|12811|12810|12807|12814|12811|12809|12805|500
1614602400000|2021-03-01 12:40:00|12811|12808|12809|12805|12813|12810|12806|12803|551
1614602700000|2021-03-01 12:45:00|12808|12806|12811|12808|12811|12808|12808|12805|522
1614603000000|2021-03-01 12:50:00|12812|12807|12814|12811|12814|12811|12808|12805|781
1614603300000|2021-03-01 12:55:00|12815|12812|12816|12813|12818|12815|12814|12811|1038
1614603600000|2021-03-01 13:00:00|12818|12815|12805|12801|12818|12815|12804|12801|1696
1614603900000|2021-03-01 13:05:00|12804|12802|12806|12803|12809|12806|12804|12801|1343
1614604200000|2021-03-01 13:10:00|12807|12802|12805|12802|12809|12806|12805|12802|902
1614604500000|2021-03-01 13:15:00|12806|12803|12803|12800|12806|12803|12801|12798|799
1614604800000|2021-03-01 13:20:00|12804|12801|12799|12796|12804|12801|12799|12796|954
1614605100000|2021-03-01 13:25:00|12798|12795|12800|12797|12801|12798|12796|12793|1282
1614605400000|2021-03-01 13:30:00|12801|12798|12802|12799|12804|12800|12799|12796|1450
1614605700000|2021-03-01 13:35:00|12803|12800|12808|12805|12809|12805|12800|12797|1076
1614606000000|2021-03-01 13:40:00|12809|12804|12808|12805|12812|12809|12806|12803|823
1614606300000|2021-03-01 13:45:00|12809|12806|12808|12805|12811|12808|12808|12804|526
1614606600000|2021-03-01 13:50:00|12807|12804|12814|12811|12815|12812|12807|12804|979
1614606900000|2021-03-01 13:55:00|12815|12812|12812|12809|12819|12816|12812|12809|1040
1614607200000|2021-03-01 14:00:00|12813|12810|12818|12814|12818|12815|12813|12809|668
1614607500000|2021-03-01 14:05:00|12823|12815|12820|12817|12826|12823|12809|12806|1713
1614607800000|2021-03-01 14:10:00|12821|12816|12827|12824|12827|12824|12817|12814|1504
1614608100000|2021-03-01 14:15:00|12828|12825|12830|12827|12832|12829|12826|12823|1642
1614608400000|2021-03-01 14:20:00|12829|12826|12828|12825|12831|12828|12823|12820|1397
1614608700000|2021-03-01 14:25:00|12829|12826|12829|12826|12832|12829|12827|12824|1410
1614609000000|2021-03-01 14:30:00|12828|12825|12836|12833|12839|12836|12827|12824|1433
1614609300000|2021-03-01 14:35:00|12837|12834|12838|12835|12840|12837|12834|12831|1748
1614609600000|2021-03-01 14:40:00|12839|12836|12837|12834|12841|12838|12835|12832|2948
1614609900000|2021-03-01 14:45:00|12838|12835|12833|12830|12839|12836|12829|12825|2646
1614610200000|2021-03-01 14:50:00|12832|12829|12836|12833|12840|12837|12831|12828|2259
1614610500000|2021-03-01 14:55:00|12835|12832|12837|12834|12841|12838|12834|12831|1411
1614610800000|2021-03-01 15:00:00|12835|12831|12839|12836|12839|12836|12828|12824|1807
1614611100000|2021-03-01 15:05:00|12838|12835|12847|12843|12847|12844|12835|12832|2911
1614611400000|2021-03-01 15:10:00|12846|12842|12850|12847|12855|12851|12844|12841|2432
1614611700000|2021-03-01 15:15:00|12849|12846|12854|12851|12857|12854|12849|12846|1749
1614612000000|2021-03-01 15:20:00|12855|12852|12849|12846|12856|12853|12846|12843|1713
1614612300000|2021-03-01 15:25:00|12850|12847|12850|12847|12855|12852|12846|12843|1453
1614612600000|2021-03-01 15:30:00|12851|12848|12851|12848|12853|12850|12847|12844|1325
1614612900000|2021-03-01 15:35:00|12850|12847|12854|12851|12854|12851|12848|12845|1437
1614613200000|2021-03-01 15:40:00|12855|12852|12851|12848|12857|12854|12851|12847|2072
1614613500000|2021-03-01 15:45:00|12852|12849|12856|12852|12857|12854|12851|12848|1395
1614613800000|2021-03-01 15:50:00|12855|12853|12848|12845|12856|12853|12847|12844|1547
1614614100000|2021-03-01 15:55:00|12847|12844|12839|12836|12850|12847|12839|12836|1878
1614614400000|2021-03-01 16:00:00|12840|12837|12846|12843|12850|12847|12839|12836|2177
1614614700000|2021-03-01 16:05:00|12845|12842|12851|12847|12851|12848|12843|12840|1356
1614615000000|2021-03-01 16:10:00|12850|12846|12840|12836|12850|12847|12835|12832|3823
1614615300000|2021-03-01 16:15:00|12839|12837|12840|12837|12842|12839|12835|12831|1755
1614615600000|2021-03-01 16:20:00|12839|12836|12846|12843|12848|12845|12839|12836|1337
1614615900000|2021-03-01 16:25:00|12845|12842|12844|12841|12847|12844|12843|12840|1516
1614616200000|2021-03-01 16:30:00|12845|12842|12841|12837|12847|12844|12839|12835|949
1614616500000|2021-03-01 16:35:00|12842|12838|12844|12841|12846|12843|12839|12836|645
1614616800000|2021-03-01 16:40:00|12843|12840|12846|12842|12846|12843|12843|12840|443
1614617100000|2021-03-01 16:45:00|12845|12843|12843|12840|12849|12846|12843|12840|578
1614617400000|2021-03-01 16:50:00|12842|12839|12841|12838|12844|12841|12841|12838|718
1614617700000|2021-03-01 16:55:00|12842|12839|12838|12835|12842|12839|12837|12834|800
1614618000000|2021-03-01 17:00:00|12839|12836|12844|12841|12845|12842|12839|12836|457
1614618300000|2021-03-01 17:05:00|12845|12842|12845|12842|12846|12843|12843|12840|403
1614618600000|2021-03-01 17:10:00|12846|12841|12848|12845|12849|12846|12844|12841|273
1614618900000|2021-03-01 17:15:00|12847|12844|12848|12845|12848|12845|12846|12843|152
1614619200000|2021-03-01 17:20:00|12849|12846|12854|12850|12855|12852|12849|12846|381
1614619500000|2021-03-01 17:25:00|12853|12851|12845|12842|12856|12853|12845|12842|324
1614619800000|2021-03-01 17:30:00|12846|12841|12850|12847|12850|12847|12846|12841|151
1614620100000|2021-03-01 17:35:00|12849|12846|12848|12845|12850|12847|12846|12842|241
1614620400000|2021-03-01 17:40:00|12847|12844|12847|12844|12848|12845|12845|12842|1252
1614620700000|2021-03-01 17:45:00|12846|12843|12844|12841|12847|12844|12842|12839|401
1614621000000|2021-03-01 17:50:00|12845|12842|12850|12847|12850|12847|12845|12842|296
1614621300000|2021-03-01 17:55:00|12849|12846|12849|12846|12851|12848|12848|12845|287
1614672000000|2021-03-02 08:00:00|12852|12849|12858|12855|12864|12861|12848|12845|2286
1614672300000|2021-03-02 08:05:00|12859|12854|12854|12851|12860|12857|12850|12847|1648
1614672600000|2021-03-02 08:10:00|12853|12850|12849|12846|12855|12852|12848|12845|1892
1614672900000|2021-03-02 08:15:00|12850|12847|12847|12844|12853|12850|12845|12841|1439
1614673200000|2021-03-02 08:20:00|12846|12843|12844|12841|12848|12845|12844|12840|1202
1614673500000|2021-03-02 08:25:00|12843|12840|12842|12839|12843|12840|12839|12836|1853
1614673800000|2021-03-02 08:30:00|12841|12838|12839|12836|12841|12838|12836|12833|1200
1614674100000|2021-03-02 08:35:00|12838|12835|12837|12834|12840|12837|12836|12833|1197
1614674400000|2021-03-02 08:40:00|12836|12833|12838|12835|12840|12837|12836|12833|704
1614674700000|2021-03-02 08:45:00|12839|12836|12844|12841|12845|12842|12837|12834|1162
1614675000000|2021-03-02 08:50:00|12843|12840|12849|12846|12850|12847|12843|12840|1527
1614675300000|2021-03-02 08:55:00|12848|12845|12854|12851|12856|12853|12848|12845|1754
1614675600000|2021-03-02 09:00:00|12853|12850|12856|12853|12856|12853|12853|12850|843
1614675900000|2021-03-02 09:05:00|12855|12852|12854|12851|12856|12853|12850|12847|1152
1614676200000|2021-03-02 09:10:00|12855|12852|12852|12848|12856|12853|12850|12847|1191
1614676500000|2021-03-02 09:15:00|12851|12849|12850|12847|12852|12849|12849|12846|926
1614676800000|2021-03-02 09:20:00|12849|12846|12850|12847|12854|12851|12849|12846|921
1614677100000|2021-03-02 09:25:00|12849|12846|12846|12843|12850|12847|12845|12842|660
1614677400000|2021-03-02 09:30:00|12845|12842|12845|12842|12846|12843|12842|12839|1213
1614677700000|2021-03-02 09:35:00|12844|12841|12841|12838|12845|12841|12840|12837|1013
1614678000000|2021-03-02 09:40:00|12840|12837|12835|12832|12841|12838|12834|12831|759
1614678300000|2021-03-02 09:45:00|12836|12833|12833|12830|12837|12834|12832|12829|916
1614678600000|2021-03-02 09:50:00|12832|12829|12832|12829|12835|12832|12830|12827|1296
1614678900000|2021-03-02 09:55:00|12833|12830|12831|12828|12836|12833|12830|12826|3196
1614679200000|2021-03-02 10:00:00|12832|12829|12835|12831|12837|12834|12829|12826|2519
1614679500000|2021-03-02 10:05:00|12834|12832|12836|12833|12837|12834|12833|12829|1049
1614679800000|2021-03-02 10:10:00|12837|12834|12834|12831|12838|12835|12834|12831|1219
1614680100000|2021-03-02 10:15:00|12835|12832|12838|12835|12838|12835|12833|12830|913
1614680400000|2021-03-02 10:20:00|12839|12836|12834|12831|12839|12836|12833|12830|1102
1614680700000|2021-03-02 10:25:00|12835|12832|12835|12832|12836|12833|12832|12829|721
1614681000000|2021-03-02 10:30:00|12836|12831|12833|12830|12836|12833|12833|12830|657
1614681300000|2021-03-02 10:35:00|12832|12829|12835|12832|12835|12832|12831|12828|999
1614681600000|2021-03-02 10:40:00|12836|12833|12836|12833|12837|12834|12835|12832|593
1614681900000|2021-03-02 10:45:00|12837|12832|12837|12834|12840|12837|12835|12832|897
1614682200000|2021-03-02 10:50:00|12835|12832|12826|12823|12837|12833|12826|12823|1722
1614682500000|2021-03-02 10:55:00|12825|12822|12826|12823|12828|12825|12821|12818|3915
1614682800000|2021-03-02 11:00:00|12825|12822|12819|12816|12826|12822|12817|12814|2106
1614683100000|2021-03-02 11:05:00|12818|12815|12821|12818|12822|12819|12816|12813|1652
1614683400000|2021-03-02 11:10:00|12822|12819|12822|12819|12824|12821|12819|12816|1554
1614683700000|2021-03-02 11:15:00|12823|12820|12827|12824|12827|12824|12822|12819|1803
1614684000000|2021-03-02 11:20:00|12828|12825|12826|12823|12828|12825|12824|12821|1604
1614684300000|2021-03-02 11:25:00|12825|12822|12823|12820|12828|12825|12819|12816|4447
1614684600000|2021-03-02 11:30:00|12824|12821|12836|12833|12837|12833|12823|12820|3570
1614684900000|2021-03-02 11:35:00|12835|12832|12840|12837|12840|12837|12833|12830|2153
1614685200000|2021-03-02 11:40:00|12839|12836|12837|12833|12841|12838|12836|12833|1131
1614685500000|2021-03-02 11:45:00|12836|12834|12833|12830|12838|12835|12833|12830|1196
1614685800000|2021-03-02 11:50:00|12834|12831|12831|12828|12834|12831|12829|12826|1275
1614686100000|2021-03-02 11:55:00|12830|12827|12826|12823|12831|12828|12826|12823|833
1614686400000|2021-03-02 12:00:00|12825|12822|12830|12827|12831|12828|12825|12822|1143
1614686700000|2021-03-02 12:05:00|12831|12828|12833|12830|12833|12830|12830|12827|594
1614687000000|2021-03-02 12:10:00|12834|12831|12837|12834|12838|12835|12834|12831|1105
1614687300000|2021-03-02 12:15:00|12838|12835|12837|12833|12840|12836|12837|12833|672
1614687600000|2021-03-02 12:20:00|12838|12834|12835|12832|12840|12837|12835|12832|709
1614687900000|2021-03-02 12:25:00|12834|12831|12833|12830|12834|12831|12830|12827|443
1614688200000|2021-03-02 12:30:00|12834|12831|12837|12834|12837|12834|12834|12831|351
1614688500000|2021-03-02 12:35:00|12836|12833|12832|12829|12838|12834|12832|12829|371
1614688800000|2021-03-02 12:40:00|12831|12828|12834|12831|12836|12833|12831|12828|611
1614689100000|2021-03-02 12:45:00|12835|12832|12836|12833|12837|12834|12835|12832|522
1614689400000|2021-03-02 12:50:00|12837|12834|12839|12836|12844|12840|12836|12833|1254
1614689700000|2021-03-02 12:55:00|12840|12837|12839|12836|12841|12838|12838|12835|917
1614690000000|2021-03-02 13:00:00|12838|12835|12836|12833|12838|12835|12833|12830|1563
1614690300000|2021-03-02 13:05:00|12835|12832|12834|12830|12838|12835|12833|12830|993
1614690600000|2021-03-02 13:10:00|12833|12831|12835|12832|12836|12833|12833|12830|628
1614690900000|2021-03-02 13:15:00|12834|12831|12831|12828|12835|12832|12830|12827|828
1614691200000|2021-03-02 13:20:00|12830|12827|12829|12826|12831|12828|12828|12825|1092
1614691500000|2021-03-02 13:25:00|12830|12827|12834|12831|12835|12832|12830|12827|840
1614691800000|2021-03-02 13:30:00|12832|12829|12839|12836|12839|12836|12831|12828|561
1614692100000|2021-03-02 13:35:00|12840|12837|12839|12836|12840|12837|12835|12832|644
1614692400000|2021-03-02 13:40:00|12838|12835|12840|12837|12840|12837|12837|12833|460
1614692700000|2021-03-02 13:45:00|12841|12836|12839|12835|12841|12838|12836|12833|1061
1614693000000|2021-03-02 13:50:00|12840|12836|12841|12838|12841|12838|12837|12834|706
1614693300000|2021-03-02 13:55:00|12840|12837|12851|12848|12851|12848|12839|12836|1291
1614693600000|2021-03-02 14:00:00|12852|12849|12848|12845|12855|12852|12845|12842|2336
1614693900000|2021-03-02 14:05:00|12847|12844|12844|12841|12850|12846|12842|12839|1591
1614694200000|2021-03-02 14:10:00|12845|12842|12848|12844|12850|12847|12837|12834|3237
1614694500000|2021-03-02 14:15:00|12847|12845|12845|12842|12852|12849|12845|12842|924
1614694800000|2021-03-02 14:20:00|12846|12843|12844|12841|12846|12843|12843|12840|1079
1614695100000|2021-03-02 14:25:00|12845|12842|12851|12848|12851|12848|12844|12841|1445
1614695400000|2021-03-02 14:30:00|12850|12847|12852|12849|12853|12850|12847|12844|2598
1614695700000|2021-03-02 14:35:00|12853|12850|12851|12848|12853|12850|12851|12848|1989
1614696000000|2021-03-02 14:40:00|12852|12849|12854|12851|12856|12853|12851|12848|7373
1614696300000|2021-03-02 14:45:00|12855|12850|12869|12866|12870|12866|12851|12847|4767
1614696600000|2021-03-02 14:50:00|12868|12865|12867|12864|12872|12869|12865|12862|3232
1614696900000|2021-03-02 14:55:00|12866|12863|12868|12865|12873|12869|12864|12861|1988
1614697200000|2021-03-02 15:00:00|12869|12866|12875|12872|12875|12872|12867|12864|1454
1614697500000|2021-03-02 15:05:00|12874|12871|12873|12870|12875|12872|12869|12866|1555
1614697800000|2021-03-02 15:10:00|12872|12869|12889|12886|12891|12888|12872|12869|1964
1614698100000|2021-03-02 15:15:00|12888|12885|12896|12893|12899|12896|12884|12881|3559
1614698400000|2021-03-02 15:20:00|12895|12892|12892|12889|12896|12893|12889|12886|2631
1614698700000|2021-03-02 15:25:00|12890|12887|12888|12884|12893|12889|12881|12878|2990
1614699000000|2021-03-02 15:30:00|12887|12883|12888|12884|12890|12887|12882|12879|1982
1614699300000|2021-03-02 15:35:00|12887|12885|12882|12879|12888|12885|12878|12875|2054
1614699600000|2021-03-02 15:40:00|12883|12880|12881|12877|12885|12882|12878|12875|1515
1614699900000|2021-03-02 15:45:00|12880|12878|12885|12882|12886|12883|12880|12878|1672
1614700200000|2021-03-02 15:50:00|12886|12883|12889|12886|12889|12886|12884|12881|1523
1614700500000|2021-03-02 15:55:00|12890|12887|12895|12892|12898|12895|12890|12886|2380
1614700800000|2021-03-02 16:00:00|12894|12891|12897|12894|12897|12894|12889|12886|2818
1614701100000|2021-03-02 16:05:00|12898|12893|12893|12890|12901|12898|12892|12889|2407
1614701400000|2021-03-02 16:10:00|12894|12891|12898|12895|12900|12897|12890|12887|2868
1614701700000|2021-03-02 16:15:00|12897|12894|12901|12898|12905|12902|12897|12894|3282
1614702000000|2021-03-02 16:20:00|12902|12899|12915|12912|12919|12916|12902|12899|2310
1614702300000|2021-03-02 16:25:00|12916|12913|12915|12912|12916|12913|12909|12906|1635
1614702600000|2021-03-02 16:30:00|12913|12910|12911|12908|12915|12912|12911|12908|1318
1614702900000|2021-03-02 16:35:00|12909|12906|12912|12909|12915|12912|12909|12906|766
1614703200000|2021-03-02 16:40:00|12913|12910|12914|12911|12920|12917|12913|12910|1038
1614703500000|2021-03-02 16:45:00|12915|12912|12922|12919|12928|12925|12915|12912|1664
1614703800000|2021-03-02 16:50:00|12923|12920|12917|12914|12926|12923|12916|12913|1914
1614704100000|2021-03-02 16:55:00|12918|12915|12916|12913|12919|12916|12915|12912|1260
1614704400000|2021-03-02 17:00:00|12917|12914|12910|12906|12917|12914|12909|12906|1241
1614704700000|2021-03-02 17:05:00|12909|12907|12912|12909|12916|12913|12909|12906|498
1614705000000|2021-03-02 17:10:00|12913|12910|12913|12910|12914|12911|12910|12907|433
1614705300000|2021-03-02 17:15:00|12912|12909|12912|12909|12915|12911|12912|12909|279
1614705600000|2021-03-02 17:20:00|12913|12910|12915|12911|12915|12912|12912|12909|224
1614705900000|2021-03-02 17:25:00|12914|12910|12912|12909|12914|12911|12910|12907|679
1614706200000|2021-03-02 17:30:00|12911|12908|12911|12908|12912|12909|12909|12906|310
1614706500000|2021-03-02 17:35:00|12912|12909|12912|12909|12914|12911|12909|12906|267
1614706800000|2021-03-02 17:40:00|12911|12908|12914|12911|12914|12911|12911|12908|164
1614707100000|2021-03-02 17:45:00|12915|12912|12913|12910|12916|12913|12912|12909|472
1614707400000|2021-03-02 17:50:00|12914|12911|12918|12915|12919|12916|12913|12911|227
1614707700000|2021-03-02 17:55:00|12919|12916|12917|12910|12919|12916|12912|12909|214
1614758400000|2021-03-03 08:00:00|12914|12911|12909|12906|12914|12911|12907|12904|1265
1614758700000|2021-03-03 08:05:00|12908|12905|12905|12902|12910|12907|12904|12901|1584
1614759000000|2021-03-03 08:10:00|12906|12903|12901|12898|12906|12903|12899|12896|1200
1614759300000|2021-03-03 08:15:00|12902|12899|12894|12891|12904|12901|12893|12890|1120
1614759600000|2021-03-03 08:20:00|12895|12892|12896|12893|12900|12897|12895|12892|1030
1614759900000|2021-03-03 08:25:00|12897|12892|12893|12890|12897|12894|12891|12887|895
1614760200000|2021-03-03 08:30:00|12892|12889|12886|12883|12892|12889|12885|12882|1663
1614760500000|2021-03-03 08:35:00|12885|12882|12882|12879|12886|12883|12881|12878|1026
1614760800000|2021-03-03 08:40:00|12881|12878|12880|12877|12884|12881|12878|12875|1394
1614761100000|2021-03-03 08:45:00|12879|12876|12871|12868|12879|12876|12871|12867|1608
1614761400000|2021-03-03 08:50:00|12870|12867|12872|12869|12873|12870|12868|12865|1471
1614761700000|2021-03-03 08:55:00|12871|12868|12872|12868|12873|12870|12866|12863|1791
1614762000000|2021-03-03 09:00:00|12871|12869|12873|12869|12873|12869|12867|12864|1012
1614762300000|2021-03-03 09:05:00|12872|12870|12875|12872|12876|12873|12870|12867|1137
1614762600000|2021-03-03 09:10:00|12876|12873|12876|12873|12877|12874|12874|12871|921
1614762900000|2021-03-03 09:15:00|12875|12872|12869|12866|12876|12873|12869|12866|985
1614763200000|2021-03-03 09:20:00|12870|12865|12870|12867|12871|12868|12865|12862|580
1614763500000|2021-03-03 09:25:00|12871|12868|12871|12868|12872|12869|12869|12865|1036
1614763800000|2021-03-03 09:30:00|12872|12869|12864|12860|12874|12871|12859|12856|1275
1614764100000|2021-03-03 09:35:00|12863|12861|12868|12865|12871|12868|12856|12853|4006
1614764400000|2021-03-03 09:40:00|12867|12864|12870|12867|12875|12872|12866|12863|1587
1614764700000|2021-03-03 09:45:00|12871|12868|12877|12874|12877|12874|12869|12866|1360
1614765000000|2021-03-03 09:50:00|12876|12873|12875|12872|12880|12877|12874|12871|945
1614765300000|2021-03-03 09:55:00|12874|12871|12874|12871|12877|12873|12873|12870|776
1614765600000|2021-03-03 10:00:00|12873|12870|12877|12874|12877|12874|12871|12868|1002
1614765900000|2021-03-03 10:05:00|12876|12873|12872|12868|12876|12873|12870|12867|698
1614766200000|2021-03-03 10:10:00|12871|12867|12865|12862|12871|12868|12863|12859|1458
1614766500000|2021-03-03 10:15:00|12866|12863|12868|12864|12869|12866|12863|12860|1112
1614766800000|2021-03-03 10:20:00|12867|12865|12862|12859|12868|12865|12862|12858|631
1614767100000|2021-03-03 10:25:00|12861|12858|12857|12854|12863|12860|12856|12853|1120
1614767400000|2021-03-03 10:30:00|12858|12853|12857|12853|12858|12855|12850|12847|1698
1614767700000|2021-03-03 10:35:00|12856|12854|12858|12855|12860|12857|12854|12851|965
1614768000000|2021-03-03 10:40:00|12859|12856|12859|12856|12859|12856|12856|12853|823
1614768300000|2021-03-03 10:45:00|12860|12857|12864|12861|12865|12862|12859|12856|951
1614768600000|2021-03-03 10:50:00|12865|12862|12865|12862|12867|12863|12864|12861|640
1614768900000|2021-03-03 10:55:00|12864|12861|12867|12864|12868|12865|12864|12861|870
1614769200000|2021-03-03 11:00:00|12866|12863|12864|12861|12867|12864|12864|12861|931
1614769500000|2021-03-03 11:05:00|12865|12860|12868|12865|12868|12865|12864|12860|893
1614769800000|2021-03-03 11:10:00|12869|12866|12865|12862|12869|12866|12864|12861|891
1614770100000|2021-03-03 11:15:00|12866|12863|12869|12866|12869|12866|12865|12862|664
1614770400000|2021-03-03 11:20:00|12868|12865|12871|12868|12872|12869|12868|12865|868
1614770700000|2021-03-03 11:25:00|12870|12867|12872|12869|12873|12869|12870|12867|408
1614771000000|2021-03-03 11:30:00|12871|12868|12877|12874|12878|12875|12871|12868|694
1614771300000|2021-03-03 11:35:00|12876|12873|12880|12877|12881|12878|12875|12872|587
1614771600000|2021-03-03 11:40:00|12881|12878|12882|12879|12884|12881|12880|12877|1201
1614771900000|2021-03-03 11:45:00|12881|12878|12883|12880|12883|12880|12879|12875|461
1614772200000|2021-03-03 11:50:00|12882|12879|12888|12885|12888|12885|12882|12879|1094
1614772500000|2021-03-03 11:55:00|12887|12884|12878|12875|12887|12884|12878|12875|1020
1614772800000|2021-03-03 12:00:00|12879|12876|12876|12873|12882|12879|12876|12873|1020
1614773100000|2021-03-03 12:05:00|12877|12874|12880|12876|12881|12878|12876|12873|1225
1614773400000|2021-03-03 12:10:00|12879|12877|12878|12875|12880|12877|12873|12869|1430
1614773700000|2021-03-03 12:15:00|12877|12874|12877|12874|12878|12874|12874|12871|589
1614774000000|2021-03-03 12:20:00|12876|12873|12879|12876|12879|12876|12876|12873|928
1614774300000|2021-03-03 12:25:00|12880|12877|12875|12872|12880|12877|12873|12870|714
1614774600000|2021-03-03 12:30:00|12876|12873|12870|12867|12877|12874|12870|12866|986
1614774900000|2021-03-03 12:35:00|12869|12866|12869|12866|12870|12867|12867|12864|917
1614775200000|2021-03-03 12:40:00|12868|12865|12860|12856|12868|12865|12859|12856|1150
1614775500000|2021-03-03 12:45:00|12859|12857|12867|12864|12868|12865|12858|12855|999
1614775800000|2021-03-03 12:50:00|12868|12865|12873|12869|12873|12870|12866|12863|1805
1614776100000|2021-03-03 12:55:00|12872|12870|12860|12857|12883|12880|12860|12856|3595
1614776400000|2021-03-03 13:00:00|12859|12856|12850|12847|12865|12862|12847|12844|3087
1614776700000|2021-03-03 13:05:00|12851|12848|12839|12836|12854|12851|12836|12833|3317
1614777000000|2021-03-03 13:10:00|12837|12834|12839|12835|12840|12837|12827|12824|3387
1614777300000|2021-03-03 13:15:00|12840|12836|12846|12843|12849|12846|12840|12835|3247
1614777600000|2021-03-03 13:20:00|12845|12842|12850|12847|12853|12849|12843|12840|2001
1614777900000|2021-03-03 13:25:00|12851|12848|12830|12827|12852|12849|12828|12825|4591
1614778200000|2021-03-03 13:30:00|12829|12826|12828|12825|12831|12828|12823|12820|3581
1614778500000|2021-03-03 13:35:00|12827|12824|12838|12835|12843|12840|12825|12822|3605
1614778800000|2021-03-03 13:40:00|12839|12836|12836|12833|12846|12843|12836|12833|1301
1614779100000|2021-03-03 13:45:00|12835|12832|12841|12837|12843|12840|12835|12832|1173
1614779400000|2021-03-03 13:50:00|12840|12838|12827|12824|12843|12840|12826|12822|1432
1614779700000|2021-03-03 13:55:00|12826|12823|12826|12822|12830|12827|12824|12821|1440
1614780000000|2021-03-03 14:00:00|12825|12823|12828|12825|12830|12827|12820|12817|1484
1614780300000|2021-03-03 14:05:00|12829|12826|12824|12821|12830|12827|12823|12820|1184
1614780600000|2021-03-03 14:10:00|12825|12820|12823|12820|12828|12825|12819|12816|1117
1614780900000|2021-03-03 14:15:00|12822|12819|12817|12814|12822|12819|12814|12810|2242
1614781200000|2021-03-03 14:20:00|12818|12815|12821|12818|12824|12821|12817|12814|1472
1614781500000|2021-03-03 14:25:00|12822|12817|12824|12821|12829|12825|12821|12817|1977
1614781800000|2021-03-03 14:30:00|12825|12822|12823|12820|12826|12823|12817|12814|1031
1614782100000|2021-03-03 14:35:00|12822|12819|12815|12812|12822|12819|12813|12810|2120
1614782400000|2021-03-03 14:40:00|12814|12811|12809|12806|12815|12812|12807|12804|3092
1614782700000|2021-03-03 14:45:00|12810|12807|12811|12808|12815|12812|12809|12805|1530
1614783000000|2021-03-03 14:50:00|12810|12807|12813|12810|12814|12811|12806|12802|1393
1614783300000|2021-03-03 14:55:00|12812|12809|12818|12815|12820|12816|12809|12806|956
1614783600000|2021-03-03 15:00:00|12820|12816|12815|12812|12820|12816|12813|12810|1638
1614783900000|2021-03-03 15:05:00|12816|12813|12815|12812|12821|12818|12813|12810|2478
1614784200000|2021-03-03 15:10:00|12816|12811|12817|12814|12826|12822|12816|12811|1978
1614784500000|2021-03-03 15:15:00|12818|12815|12809|12805|12818|12815|12807|12804|2028
1614784800000|2021-03-03 15:20:00|12808|12806|12805|12802|12814|12811|12805|12802|2029
1614785100000|2021-03-03 15:25:00|12804|12801|12814|12811|12816|12813|12804|12801|1351
1614785400000|2021-03-03 15:30:00|12815|12812|12816|12813|12818|12815|12812|12809|1209
1614785700000|2021-03-03 15:35:00|12815|12812|12809|12806|12818|12815|12807|12804|1687
1614786000000|2021-03-03 15:40:00|12810|12807|12803|12799|12810|12807|12802|12799|1331
1614786300000|2021-03-03 15:45:00|12802|12800|12811|12808|12812|12809|12802|12799|1090
1614786600000|2021-03-03 15:50:00|12810|12807|12812|12808|12812|12808|12803|12800|1268
1614786900000|2021-03-03 15:55:00|12811|12809|12817|12814|12819|12816|12811|12809|2136
1614787200000|2021-03-03 16:00:00|12816|12813|12820|12817|12822|12818|12813|12810|2254
1614787500000|2021-03-03 16:05:00|12821|12818|12821|12818|12823|12819|12818|12815|1256
1614787800000|2021-03-03 16:10:00|12822|12819|12825|12822|12828|12825|12820|12817|3811
1614788100000|2021-03-03 16:15:00|12824|12821|12816|12813|12828|12825|12815|12811|2575
1614788400000|2021-03-03 16:20:00|12817|12814|12821|12818|12821|12818|12816|12813|1098
1614788700000|2021-03-03 16:25:00|12820|12817|12820|12817|12822|12819|12818|12815|1377
1614789000000|2021-03-03 16:30:00|12821|12818|12826|12823|12826|12823|12821|12818|686
1614789300000|2021-03-03 16:35:00|12827|12824|12820|12816|12828|12825|12818|12815|733
1614789600000|2021-03-03 16:40:00|12819|12815|12820|12817|12821|12818|12818|12815|980
1614789900000|2021-03-03 16:45:00|12821|12818|12822|12819|12823|12820|12820|12817|341
1614790200000|2021-03-03 16:50:00|12823|12820|12816|12813|12823|12820|12816|12813|644
1614790500000|2021-03-03 16:55:00|12815|12812|12817|12814|12817|12814|12814|12811|694
1614790800000|2021-03-03 17:00:00|12818|12815|12817|12814|12819|12815|12815|12812|230
1614791100000|2021-03-03 17:05:00|12818|12815|12818|12815|12819|12816|12815|12812|433
1614791400000|2021-03-03 17:10:00|12820|12816|12815|12812|12820|12817|12814|12811|381
1614791700000|2021-03-03 17:15:00|12816|12811|12814|12811|12817|12814|12813|12810|225
1614792000000|2021-03-03 17:20:00|12813|12810|12815|12811|12815|12812|12811|12808|271
1614792300000|2021-03-03 17:25:00|12816|12812|12818|12814|12818|12815|12815|12811|209
1614792600000|2021-03-03 17:30:00|12817|12813|12821|12818|12822|12819|12816|12813|790
1614792900000|2021-03-03 17:35:00|12822|12817|12821|12818|12823|12820|12821|12817|365
1614793200000|2021-03-03 17:40:00|12820|12817|12822|12818|12822|12819|12820|12816|148
1614793500000|2021-03-03 17:45:00|12823|12819|12823|12819|12826|12823|12822|12818|382
1614793800000|2021-03-03 17:50:00|12824|12820|12825|12821|12825|12822|12821|12818|316
1614794100000|2021-03-03 17:55:00|12826|12822|12823|12818|12826|12823|12822|12817|455
1614844800000|2021-03-04 08:00:00|12844|12840|12844|12841|12850|12847|12841|12838|2474
1614845100000|2021-03-04 08:05:00|12843|12840|12845|12841|12846|12843|12838|12835|1902
1614845400000|2021-03-04 08:10:00|12846|12842|12839|12836|12846|12843|12839|12836|1394
1614845700000|2021-03-04 08:15:00|12840|12837|12843|12840|12848|12845|12840|12837|1444
1614846000000|2021-03-04 08:20:00|12842|12839|12846|12843|12846|12843|12841|12838|571
1614846300000|2021-03-04 08:25:00|12847|12844|12837|12834|12848|12845|12836|12833|1540
1614846600000|2021-03-04 08:30:00|12836|12833|12838|12835|12839|12836|12832|12829|1557
1614846900000|2021-03-04 08:35:00|12839|12836|12848|12845|12848|12845|12838|12835|956
1614847200000|2021-03-04 08:40:00|12847|12844|12847|12844|12848|12845|12843|12840|813
1614847500000|2021-03-04 08:45:00|12846|12843|12851|12848|12851|12848|12846|12843|888
1614847800000|2021-03-04 08:50:00|12850|12847|12851|12848|12852|12849|12848|12845|643
1614848100000|2021-03-04 08:55:00|12850|12847|12851|12848|12853|12850|12849|12846|999
1614848400000|2021-03-04 09:00:00|12850|12847|12849|12846|12852|12849|12848|12845|1215
1614848700000|2021-03-04 09:05:00|12848|12845|12849|12846|12849|12846|12845|12842|1086
1614849000000|2021-03-04 09:10:00|12847|12844|12845|12842|12849|12846|12844|12841|1726
1614849300000|2021-03-04 09:15:00|12846|12843|12844|12841|12846|12843|12843|12840|1134
1614849600000|2021-03-04 09:20:00|12845|12842|12841|12838|12846|12843|12841|12838|1828
1614849900000|2021-03-04 09:25:00|12842|12837|12838|12835|12842|12839|12837|12834|753
1614850200000|2021-03-04 09:30:00|12839|12836|12837|12834|12841|12838|12835|12831|1401
1614850500000|2021-03-04 09:35:00|12838|12835|12835|12832|12839|12836|12834|12831|1042
1614850800000|2021-03-04 09:40:00|12836|12833|12833|12830|12836|12833|12832|12829|829
1614851100000|2021-03-04 09:45:00|12832|12829|12827|12824|12833|12830|12827|12824|1855
1614851400000|2021-03-04 09:50:00|12828|12825|12835|12832|12836|12833|12827|12825|2187
1614851700000|2021-03-04 09:55:00|12834|12831|12833|12830|12835|12832|12828|12825|5692
1614852000000|2021-03-04 10:00:00|12834|12831|12839|12836|12842|12839|12831|12828|3030
1614852300000|2021-03-04 10:05:00|12838|12835|12836|12833|12840|12837|12834|12831|1429
1614852600000|2021-03-04 10:10:00|12835|12832|12840|12836|12840|12837|12834|12831|1543
1614852900000|2021-03-04 10:15:00|12839|12837|12838|12835|12841|12838|12836|12833|1289
1614853200000|2021-03-04 10:20:00|12839|12836|12840|12837|12844|12841|12839|12836|855
1614853500000|2021-03-04 10:25:00|12841|12838|12841|12838|12842|12839|12839|12836|1358
1614853800000|2021-03-04 10:30:00|12840|12837|12839|12836|12842|12839|12838|12835|969
1614854100000|2021-03-04 10:35:00|12838|12835|12836|12833|12839|12836|12835|12832|1274
1614854400000|2021-03-04 10:40:00|12835|12832|12837|12833|12837|12834|12834|12831|589
1614854700000|2021-03-04 10:45:00|12836|12834|12839|12836|12839|12836|12835|12832|377
1614855000000|2021-03-04 10:50:00|12838|12835|12835|12832|12839|12836|12834|12831|1128
1614855300000|2021-03-04 10:55:00|12836|12833|12834|12831|12839|12836|12832|12829|1740
1614855600000|2021-03-04 11:00:00|12833|12830|12834|12831|12836|12832|12831|12828|1097
1614855900000|2021-03-04 11:05:00|12835|12832|12839|12836|12839|12836|12834|12831|596
1614856200000|2021-03-04 11:10:00|12840|12837|12841|12838|12841|12838|12839|12836|396
1614856500000|2021-03-04 11:15:00|12839|12836|12844|12841|12844|12841|12839|12836|889
1614856800000|2021-03-04 11:20:00|12845|12842|12844|12841|12847|12844|12844|12840|1086
1614857100000|2021-03-04 11:25:00|12845|12842|12844|12841|12845|12842|12843|12840|658
1614857400000|2021-03-04 11:30:00|12845|12842|12847|12844|12848|12845|12845|12841|607
1614857700000|2021-03-04 11:35:00|12848|12845|12846|12843|12850|12847|12845|12842|691
1614858000000|2021-03-04 11:40:00|12847|12844|12852|12849|12852|12849|12846|12843|1039
1614858300000|2021-03-04 11:45:00|12851|12848|12851|12848|12853|12850|12850|12847|897
1614858600000|2021-03-04 11:50:00|12852|12849|12851|12848|12852|12849|12847|12844|1282
1614858900000|2021-03-04 11:55:00|12852|12849|12855|12852|12856|12853|12850|12847|975
1614859200000|2021-03-04 12:00:00|12856|12853|12856|12853|12858|12855|12855|12852|1222
1614859500000|2021-03-04 12:05:00|12855|12852|12860|12857|12862|12859|12855|12852|895
1614859800000|2021-03-04 12:10:00|12861|12858|12858|12855|12862|12858|12858|12855|1207
1614860100000|2021-03-04 12:15:00|12857|12854|12859|12856|12861|12857|12855|12852|708
1614860400000|2021-03-04 12:20:00|12860|12857|12860|12857|12861|12858|12859|12856|428
1614860700000|2021-03-04 12:25:00|12859|12856|12861|12858|12866|12863|12859|12856|897
1614861000000|2021-03-04 12:30:00|12862|12859|12862|12859|12864|12861|12861|12858|906
1614861300000|2021-03-04 12:35:00|12861|12858|12864|12861|12866|12863|12861|12858|717
1614861600000|2021-03-04 12:40:00|12865|12862|12866|12862|12867|12864|12863|12860|433
1614861900000|2021-03-04 12:45:00|12865|12863|12859|12856|12866|12863|12857|12854|1309
1614862200000|2021-03-04 12:50:00|12860|12857|12862|12859|12864|12861|12860|12857|734
1614862500000|2021-03-04 12:55:00|12863|12860|12859|12856|12863|12860|12858|12855|1187
1614862800000|2021-03-04 13:00:00|12860|12857|12855|12851|12861|12858|12854|12851|496
1614863100000|2021-03-04 13:05:00|12856|12852|12858|12855|12859|12856|12853|12850|1182
1614863400000|2021-03-04 13:10:00|12857|12854|12856|12853|12861|12858|12854|12851|908
1614863700000|2021-03-04 13:15:00|12855|12852|12852|12849|12856|12853|12850|12847|1097
1614864000000|2021-03-04 13:20:00|12853|12850|12854|12851|12856|12853|12852|12849|926
1614864300000|2021-03-04 13:25:00|12853|12850|12853|12850|12855|12852|12852|12848|661
1614864600000|2021-03-04 13:30:00|12854|12851|12848|12845|12856|12853|12847|12844|1675
1614864900000|2021-03-04 13:35:00|12849|12846|12848|12844|12851|12848|12846|12843|1038
1614865200000|2021-03-04 13:40:00|12847|12845|12844|12841|12850|12847|12842|12839|1703
1614865500000|2021-03-04 13:45:00|12845|12842|12846|12843|12848|12845|12842|12839|2867
1614865800000|2021-03-04 13:50:00|12847|12844|12845|12842|12848|12845|12843|12840|1510
1614866100000|2021-03-04 13:55:00|12844|12841|12847|12844|12848|12845|12843|12840|1158
1614866400000|2021-03-04 14:00:00|12848|12845|12849|12846|12852|12849|12848|12845|1323
1614866700000|2021-03-04 14:05:00|12850|12847|12854|12851|12857|12854|12849|12847|996
1614867000000|2021-03-04 14:10:00|12855|12852|12857|12854|12859|12856|12853|12850|1114
1614867300000|2021-03-04 14:15:00|12858|12855|12862|12859|12863|12860|12855|12852|1252
1614867600000|2021-03-04 14:20:00|12861|12858|12862|12859|12865|12862|12859|12856|1477
1614867900000|2021-03-04 14:25:00|12861|12858|12867|12864|12869|12866|12861|12858|1298
1614868200000|2021-03-04 14:30:00|12866|12863|12867|12864|12872|12869|12864|12861|1887
1614868500000|2021-03-04 14:35:00|12866|12863|12868|12864|12878|12875|12866|12863|2264
1614868800000|2021-03-04 14:40:00|12867|12863|12870|12867|12874|12871|12867|12863|2889
1614869100000|2021-03-04 14:45:00|12868|12865|12870|12867|12873|12870|12865|12862|2406
1614869400000|2021-03-04 14:50:00|12871|12868|12875|12872|12875|12872|12868|12865|1720
1614869700000|2021-03-04 14:55:00|12876|12873|12874|12871|12877|12874|12868|12865|2644
1614870000000|2021-03-04 15:00:00|12873|12870|12882|12879|12886|12883|12873|12870|2806
1614870300000|2021-03-04 15:05:00|12883|12880|12879|12876|12890|12887|12878|12875|2373
1614870600000|2021-03-04 15:10:00|12878|12875|12887|12884|12889|12886|12877|12874|3527
1614870900000|2021-03-04 15:15:00|12888|12885|12884|12880|12888|12885|12881|12878|1913
1614871200000|2021-03-04 15:20:00|12883|12879|12883|12880|12886|12883|12881|12878|1615
1614871500000|2021-03-04 15:25:00|12884|12881|12883|12880|12886|12883|12878|12875|2771
1614871800000|2021-03-04 15:30:00|12884|12881|12882|12879|12885|12882|12881|12878|1469
1614872100000|2021-03-04 15:35:00|12881|12878|12878|12875|12882|12879|12876|12873|1603
1614872400000|2021-03-04 15:40:00|12879|12876|12882|12878|12883|12880|12878|12875|1208
1614872700000|2021-03-04 15:45:00|12881|12879|12886|12883|12886|12883|12881|12878|1689
1614873000000|2021-03-04 15:50:00|12885|12882|12886|12883|12888|12885|12882|12879|2488
1614873300000|2021-03-04 15:55:00|12887|12884|12879|12876|12889|12886|12879|12876|1825
1614873600000|2021-03-04 16:00:00|12880|12877|12880|12877|12885|12882|12880|12877|1261
1614873900000|2021-03-04 16:05:00|12879|12876|12875|12872|12883|12880|12875|12872|915
1614874200000|2021-03-04 16:10:00|12874|12871|12872|12869|12875|12872|12869|12865|4119
1614874500000|2021-03-04 16:15:00|12871|12868|12872|12869|12872|12869|12869|12866|3214
1614874800000|2021-03-04 16:20:00|12871|12868|12869|12866|12872|12869|12869|12866|1105
1614875100000|2021-03-04 16:25:00|12868|12865|12868|12865|12871|12868|12867|12864|987
1614875400000|2021-03-04 16:30:00|12867|12864|12865|12862|12867|12864|12864|12861|925
1614875700000|2021-03-04 16:35:00|12864|12861|12864|12861|12866|12863|12862|12859|1687
1614876000000|2021-03-04 16:40:00|12863|12860|12862|12859|12864|12861|12861|12858|1021
1614876300000|2021-03-04 16:45:00|12863|12860|12861|12858|12863|12860|12857|12854|1789
1614876600000|2021-03-04 16:50:00|12862|12859|12862|12859|12862|12859|12858|12855|1418
1614876900000|2021-03-04 16:55:00|12863|12860|12868|12865|12868|12865|12862|12859|1194
1614877200000|2021-03-04 17:00:00|12869|12866|12862|12859|12870|12867|12862|12859|571
1614877500000|2021-03-04 17:05:00|12863|12860|12865|12862|12868|12865|12862|12859|562
1614877800000|2021-03-04 17:10:00|12864|12861|12862|12859|12864|12861|12853|12849|1136
1614878100000|2021-03-04 17:15:00|12861|12858|12853|12850|12865|12862|12852|12849|511
1614878400000|2021-03-04 17:20:00|12854|12851|12846|12843|12855|12852|12845|12842|712
1614878700000|2021-03-04 17:25:00|12847|12844|12840|12837|12847|12844|12831|12827|1252
1614879000000|2021-03-04 17:30:00|12839|12836|12833|12830|12839|12836|12830|12827|843
1614879300000|2021-03-04 17:35:00|12832|12829|12821|12818|12832|12829|12820|12816|1030
1614879600000|2021-03-04 17:40:00|12820|12817|12831|12828|12834|12831|12820|12817|1068
1614879900000|2021-03-04 17:45:00|12832|12829|12828|12825|12832|12829|12823|12820|545
1614880200000|2021-03-04 17:50:00|12829|12826|12820|12817|12830|12826|12819|12816|709
1614880500000|2021-03-04 17:55:00|12819|12816|12821|12818|12824|12821|12819|12816|553
1614931200000|2021-03-05 08:00:00|12825|12821|12837|12834|12838|12835|12824|12820|2111
1614931500000|2021-03-05 08:05:00|12836|12833|12839|12836|12841|12838|12833|12830|2098
1614931800000|2021-03-05 08:10:00|12840|12837|12841|12838|12845|12842|12838|12835|2022
1614932100000|2021-03-05 08:15:00|12842|12839|12846|12843|12846|12843|12840|12836|1460
1614932400000|2021-03-05 08:20:00|12845|12842|12851|12848|12854|12851|12844|12841|960
1614932700000|2021-03-05 08:25:00|12852|12849|12845|12842|12853|12850|12843|12840|1115
1614933000000|2021-03-05 08:30:00|12844|12841|12849|12846|12849|12846|12839|12835|1111
1614933300000|2021-03-05 08:35:00|12848|12845|12850|12847|12855|12852|12845|12842|1130
1614933600000|2021-03-05 08:40:00|12848|12845|12847|12844|12850|12847|12846|12843|843
1614933900000|2021-03-05 08:45:00|12846|12843|12840|12837|12847|12844|12840|12837|1041
1614934200000|2021-03-05 08:50:00|12839|12836|12838|12835|12844|12841|12838|12835|663
1614934500000|2021-03-05 08:55:00|12837|12834|12833|12830|12838|12835|12833|12830|1134
1614934800000|2021-03-05 09:00:00|12832|12829|12834|12831|12835|12832|12829|12826|1261
1614935100000|2021-03-05 09:05:00|12833|12830|12839|12836|12839|12836|12833|12829|708
1614935400000|2021-03-05 09:10:00|12838|12835|12845|12842|12846|12843|12837|12834|851
1614935700000|2021-03-05 09:15:00|12844|12841|12843|12840|12845|12842|12841|12838|566
1614936000000|2021-03-05 09:20:00|12842|12839|12842|12839|12843|12840|12841|12838|328
1614936300000|2021-03-05 09:25:00|12843|12840|12842|12838|12843|12840|12838|12835|510
1614936600000|2021-03-05 09:30:00|12844|12839|12841|12838|12846|12843|12841|12838|1212
1614936900000|2021-03-05 09:35:00|12840|12837|12844|12841|12849|12845|12840|12837|1367
1614937200000|2021-03-05 09:40:00|12845|12842|12839|12836|12845|12842|12837|12834|1580
1614937500000|2021-03-05 09:45:00|12840|12837|12835|12832|12840|12837|12834|12831|1215
1614937800000|2021-03-05 09:50:00|12836|12833|12831|12828|12837|12833|12829|12825|1481
1614938100000|2021-03-05 09:55:00|12832|12829|12831|12828|12833|12829|12830|12827|1143
1614938400000|2021-03-05 10:00:00|12830|12827|12833|12830|12833|12830|12828|12825|721
1614938700000|2021-03-05 10:05:00|12834|12829|12834|12831|12836|12833|12834|12829|485
1614939000000|2021-03-05 10:10:00|12835|12832|12834|12831|12836|12832|12833|12830|797
1614939300000|2021-03-05 10:15:00|12833|12830|12831|12828|12834|12831|12830|12827|381
1614939600000|2021-03-05 10:20:00|12830|12827|12826|12823|12830|12827|12825|12822|1121
1614939900000|2021-03-05 10:25:00|12827|12824|12820|12817|12827|12824|12820|12817|747
1614940200000|2021-03-05 10:30:00|12821|12818|12823|12820|12823|12820|12818|12815|1264
1614940500000|2021-03-05 10:35:00|12822|12819|12825|12822|12826|12823|12822|12819|971
1614940800000|2021-03-05 10:40:00|12826|12823|12828|12825|12831|12828|12825|12822|1098
1614941100000|2021-03-05 10:45:00|12827|12824|12830|12827|12830|12827|12825|12821|1044
1614941400000|2021-03-05 10:50:00|12831|12828|12828|12825|12832|12829|12828|12824|708
1614941700000|2021-03-05 10:55:00|12829|12826|12834|12831|12834|12831|12828|12825|585
1614942000000|2021-03-05 11:00:00|12833|12830|12836|12832|12838|12835|12833|12830|1390
1614942300000|2021-03-05 11:05:00|12837|12833|12832|12829|12839|12836|12832|12828|832
1614942600000|2021-03-05 11:10:00|12833|12830|12835|12832|12835|12832|12831|12828|951
1614942900000|2021-03-05 11:15:00|12836|12833|12839|12836|12840|12837|12836|12833|938
1614943200000|2021-03-05 11:20:00|12838|12835|12836|12833|12841|12838|12836|12833|1091
1614943500000|2021-03-05 11:25:00|12835|12832|12836|12833|12840|12837|12835|12832|1273
1614943800000|2021-03-05 11:30:00|12835|12832|12834|12831|12839|12836|12834|12831|969
1614944100000|2021-03-05 11:35:00|12835|12832|12835|12832|12836|12833|12834|12831|704
1614944400000|2021-03-05 11:40:00|12836|12833|12839|12836|12842|12839|12836|12833|767
1614944700000|2021-03-05 11:45:00|12841|12838|12840|12837|12842|12839|12839|12836|691
1614945000000|2021-03-05 11:50:00|12839|12836|12834|12831|12840|12837|12834|12831|658
1614945300000|2021-03-05 11:55:00|12833|12830|12828|12825|12833|12830|12827|12824|899
1614945600000|2021-03-05 12:00:00|12829|12826|12822|12819|12830|12827|12822|12819|955
1614945900000|2021-03-05 12:05:00|12823|12820|12821|12818|12825|12822|12818|12815|1150
1614946200000|2021-03-05 12:10:00|12822|12819|12826|12823|12827|12824|12822|12818|837
1614946500000|2021-03-05 12:15:00|12825|12822|12825|12822|12828|12825|12823|12820|594
1614946800000|2021-03-05 12:20:00|12826|12823|12826|12823|12831|12828|12826|12823|577
1614947100000|2021-03-05 12:25:00|12825|12822|12828|12825|12830|12827|12823|12820|1214
1614947400000|2021-03-05 12:30:00|12826|12823|12831|12827|12831|12828|12825|12822|628
1614947700000|2021-03-05 12:35:00|12830|12826|12831|12828|12832|12829|12827|12824|569
1614948000000|2021-03-05 12:40:00|12832|12829|12833|12830|12835|12832|12831|12828|621
1614948300000|2021-03-05 12:45:00|12832|12829|12832|12829|12833|12830|12829|12826|899
1614948600000|2021-03-05 12:50:00|12833|12830|12824|12821|12833|12830|12824|12821|841
1614948900000|2021-03-05 12:55:00|12825|12822|12827|12824|12829|12826|12825|12822|1044
1614949200000|2021-03-05 13:00:00|12826|12823|12820|12817|12827|12824|12820|12817|738
1614949500000|2021-03-05 13:05:00|12819|12816|12821|12818|12825|12822|12819|12816|965
1614949800000|2021-03-05 13:10:00|12822|12819|12816|12813|12822|12819|12814|12811|1002
1614950100000|2021-03-05 13:15:00|12817|12812|12817|12814|12823|12820|12816|12812|1305
1614950400000|2021-03-05 13:20:00|12818|12813|12817|12814|12823|12820|12815|12812|1631
1614950700000|2021-03-05 13:25:00|12818|12815|12819|12815|12821|12818|12815|12811|1248
1614951000000|2021-03-05 13:30:00|12820|12810|12806|12803|12820|12810|12795|12792|4099
1614951300000|2021-03-05 13:35:00|12805|12802|12811|12808|12812|12809|12801|12798|3694
1614951600000|2021-03-05 13:40:00|12810|12807|12815|12812|12816|12813|12807|12804|2700
1614951900000|2021-03-05 13:45:00|12814|12811|12830|12827|12830|12827|12814|12811|3610
1614952200000|2021-03-05 13:50:00|12829|12826|12823|12820|12831|12828|12817|12813|2275
1614952500000|2021-03-05 13:55:00|12824|12821|12831|12828|12833|12830|12823|12820|1651
1614952800000|2021-03-05 14:00:00|12830|12827|12829|12826|12846|12843|12829|12826|3134
1614953100000|2021-03-05 14:05:00|12830|12827|12838|12835|12839|12836|12830|12827|1626
1614953400000|2021-03-05 14:10:00|12839|12836|12844|12841|12844|12841|12837|12834|1831
1614953700000|2021-03-05 14:15:00|12843|12840|12846|12843|12848|12845|12838|12835|1886
1614954000000|2021-03-05 14:20:00|12847|12844|12835|12832|12849|12846|12835|12832|877
1614954300000|2021-03-05 14:25:00|12836|12833|12838|12835|12840|12837|12835|12831|1242
1614954600000|2021-03-05 14:30:00|12837|12834|12833|12830|12841|12838|12833|12830|1161
1614954900000|2021-03-05 14:35:00|12834|12831|12834|12831|12835|12832|12828|12825|1057
1614955200000|2021-03-05 14:40:00|12835|12832|12833|12830|12837|12834|12831|12828|683
1614955500000|2021-03-05 14:45:00|12832|12829|12825|12822|12835|12832|12823|12820|1216
1614955800000|2021-03-05 14:50:00|12826|12821|12825|12822|12828|12824|12822|12818|1867
1614956100000|2021-03-05 14:55:00|12826|12823|12838|12835|12839|12836|12825|12822|1578
1614956400000|2021-03-05 15:00:00|12837|12834|12836|12833|12838|12834|12831|12828|850
1614956700000|2021-03-05 15:05:00|12835|12832|12836|12833|12844|12841|12835|12832|1572
1614957000000|2021-03-05 15:10:00|12835|12832|12836|12833|12840|12837|12835|12832|518
1614957300000|2021-03-05 15:15:00|12835|12832|12835|12831|12838|12835|12834|12831|1508
1614957600000|2021-03-05 15:20:00|12834|12830|12845|12842|12846|12843|12832|12829|1452
1614957900000|2021-03-05 15:25:00|12843|12840|12841|12838|12852|12849|12841|12838|2211
1614958200000|2021-03-05 15:30:00|12842|12839|12848|12844|12848|12845|12841|12838|1185
1614958500000|2021-03-05 15:35:00|12849|12845|12844|12841|12851|12848|12842|12839|899
1614958800000|2021-03-05 15:40:00|12843|12840|12848|12845|12851|12848|12843|12840|989
1614959100000|2021-03-05 15:45:00|12849|12844|12843|12840|12851|12848|12843|12840|1425
1614959400000|2021-03-05 15:50:00|12842|12839|12836|12833|12843|12840|12834|12831|1610
1614959700000|2021-03-05 15:55:00|12837|12834|12841|12838|12845|12842|12835|12832|1650
1614960000000|2021-03-05 16:00:00|12840|12836|12830|12827|12842|12839|12829|12825|2486
1614960300000|2021-03-05 16:05:00|12831|12828|12827|12824|12832|12829|12827|12824|1237
1614960600000|2021-03-05 16:10:00|12826|12823|12829|12826|12830|12827|12821|12818|3492
1614960900000|2021-03-05 16:15:00|12830|12827|12838|12835|12840|12836|12830|12827|4255
1614961200000|2021-03-05 16:20:00|12839|12836|12844|12841|12847|12844|12838|12834|1246
1614961500000|2021-03-05 16:25:00|12843|12840|12848|12844|12850|12847|12843|12840|918
1614961800000|2021-03-05 16:30:00|12847|12843|12847|12844|12849|12846|12844|12840|1034
1614962100000|2021-03-05 16:35:00|12846|12843|12842|12839|12847|12844|12842|12839|921
1614962400000|2021-03-05 16:40:00|12843|12840|12842|12839|12845|12842|12841|12838|474
1614962700000|2021-03-05 16:45:00|12841|12838|12840|12837|12842|12839|12837|12834|544
1614963000000|2021-03-05 16:50:00|12841|12838|12842|12839|12843|12840|12838|12835|696
1614963300000|2021-03-05 16:55:00|12843|12840|12841|12838|12844|12841|12840|12837|244
1614963600000|2021-03-05 17:00:00|12842|12839|12840|12837|12843|12840|12839|12836|519
1614963900000|2021-03-05 17:05:00|12841|12838|12844|12841|12846|12843|12841|12838|213
1614964200000|2021-03-05 17:10:00|12843|12840|12846|12843|12848|12845|12842|12839|176
1614964500000|2021-03-05 17:15:00|12845|12842|12844|12840|12847|12844|12843|12840|184
1614964800000|2021-03-05 17:20:00|12843|12839|12840|12837|12843|12840|12839|12836|470
1614965100000|2021-03-05 17:25:00|12841|12838|12846|12843|12846|12843|12840|12837|337
1614965400000|2021-03-05 17:30:00|12845|12842|12843|12840|12846|12843|12842|12839|491
1614965700000|2021-03-05 17:35:00|12842|12839|12842|12839|12843|12840|12841|12838|175
1614966000000|2021-03-05 17:40:00|12840|12837|12840|12837|12841|12838|12840|12836|196
1614966300000|2021-03-05 17:45:00|12839|12836|12843|12840|12843|12840|12838|12834|379
1614966600000|2021-03-05 17:50:00|12844|12841|12848|12845|12849|12846|12844|12841|479
1614966900000|2021-03-05 17:55:00|12849|12846|12851|12843|12859|12853|12848|12843|308
1615190400000|2021-03-08 08:00:00|12817|12814|12826|12823|12827|12823|12815|12812|1830
1615190700000|2021-03-08 08:05:00|12827|12822|12830|12827|12831|12828|12825|12822|825
1615191000000|2021-03-08 08:10:00|12829|12826|12833|12830|12835|12832|12829|12826|884
1615191300000|2021-03-08 08:15:00|12834|12829|12831|12828|12834|12831|12826|12823|1228
1615191600000|2021-03-08 08:20:00|12832|12829|12830|12827|12834|12831|12830|12827|719
1615191900000|2021-03-08 08:25:00|12831|12828|12825|12822|12831|12828|12824|12821|916
1615192200000|2021-03-08 08:30:00|12824|12821|12820|12817|12824|12821|12816|12813|1414
1615192500000|2021-03-08 08:35:00|12819|12816|12823|12820|12824|12821|12818|12815|712
1615192800000|2021-03-08 08:40:00|12822|12819|12828|12825|12828|12825|12821|12818|436
1615193100000|2021-03-08 08:45:00|12829|12826|12824|12820|12829|12826|12822|12819|650
1615193400000|2021-03-08 08:50:00|12823|12821|12827|12823|12827|12824|12823|12820|733
1615193700000|2021-03-08 08:55:00|12826|12822|12828|12825|12831|12828|12824|12821|660
1615194000000|2021-03-08 09:00:00|12827|12824|12828|12825|12829|12826|12826|12823|485
1615194300000|2021-03-08 09:05:00|12829|12826|12829|12826|12833|12830|12828|12826|572
1615194600000|2021-03-08 09:10:00|12828|12825|12830|12827|12830|12827|12826|12823|583
1615194900000|2021-03-08 09:15:00|12831|12828|12830|12827|12832|12829|12829|12826|559
1615195200000|2021-03-08 09:20:00|12828|12825|12830|12827|12832|12829|12828|12825|555
1615195500000|2021-03-08 09:25:00|12831|12828|12836|12833|12837|12834|12831|12828|740
1615195800000|2021-03-08 09:30:00|12835|12832|12834|12831|12836|12833|12834|12831|471
1615196100000|2021-03-08 09:35:00|12835|12832|12837|12834|12837|12834|12834|12831|524
1615196400000|2021-03-08 09:40:00|12836|12833|12833|12830|12836|12833|12833|12830|484
1615196700000|2021-03-08 09:45:00|12832|12829|12830|12827|12833|12830|12828|12825|1004
1615197000000|2021-03-08 09:50:00|12829|12826|12828|12825|12830|12826|12827|12824|444
1615197300000|2021-03-08 09:55:00|12829|12826|12830|12827|12833|12830|12829|12826|1534
1615197600000|2021-03-08 10:00:00|12831|12828|12831|12828|12836|12833|12830|12827|1199
1615197900000|2021-03-08 10:05:00|12832|12829|12837|12834|12837|12834|12831|12828|653
1615198200000|2021-03-08 10:10:00|12836|12833|12834|12831|12837|12834|12833|12830|805
1615198500000|2021-03-08 10:15:00|12835|12832|12835|12832|12838|12835|12834|12831|357
1615198800000|2021-03-08 10:20:00|12834|12831|12837|12834|12838|12835|12834|12831|329
1615199100000|2021-03-08 10:25:00|12836|12833|12838|12835|12839|12836|12836|12833|421
1615199400000|2021-03-08 10:30:00|12839|12836|12841|12838|12842|12839|12837|12834|738
1615199700000|2021-03-08 10:35:00|12842|12839|12848|12845|12848|12845|12842|12839|833
1615200000000|2021-03-08 10:40:00|12847|12844|12846|12843|12850|12847|12846|12842|1154
1615200300000|2021-03-08 10:45:00|12847|12844|12839|12836|12847|12844|12838|12835|767
1615200600000|2021-03-08 10:50:00|12840|12837|12840|12837|12842|12839|12838|12835|620
1615200900000|2021-03-08 10:55:00|12841|12838|12839|12835|12841|12838|12837|12834|630
1615201200000|2021-03-08 11:00:00|12840|12836|12836|12833|12841|12838|12835|12832|1124
1615201500000|2021-03-08 11:05:00|12837|12834|12837|12834|12840|12836|12836|12833|799
1615201800000|2021-03-08 11:10:00|12838|12835|12840|12837|12840|12837|12836|12833|559
1615202100000|2021-03-08 11:15:00|12839|12836|12841|12838|12843|12840|12839|12835|761
1615202400000|2021-03-08 11:20:00|12840|12837|12838|12835|12841|12838|12838|12835|456
1615202700000|2021-03-08 11:25:00|12839|12836|12840|12837|12842|12839|12839|12836|652
1615203000000|2021-03-08 11:30:00|12839|12836|12837|12834|12840|12837|12837|12834|477
1615203300000|2021-03-08 11:35:00|12838|12835|12839|12836|12840|12836|12836|12833|512
1615203600000|2021-03-08 11:40:00|12840|12837|12840|12837|12843|12840|12839|12837|659
1615203900000|2021-03-08 11:45:00|12841|12838|12841|12838|12844|12841|12841|12838|615
1615204200000|2021-03-08 11:50:00|12842|12839|12842|12839|12843|12840|12841|12838|446
1615204500000|2021-03-08 11:55:00|12843|12840|12842|12839|12843|12840|12842|12839|714
1615204800000|2021-03-08 12:00:00|12843|12840|12843|12840|12843|12840|12840|12837|787
1615205100000|2021-03-08 12:05:00|12844|12841|12846|12843|12847|12844|12843|12840|485
1615205400000|2021-03-08 12:10:00|12847|12844|12845|12842|12848|12845|12845|12842|371
1615205700000|2021-03-08 12:15:00|12846|12843|12843|12840|12846|12843|12843|12840|256
1615206000000|2021-03-08 12:20:00|12844|12841|12844|12841|12845|12842|12844|12841|403
1615206300000|2021-03-08 12:25:00|12845|12842|12848|12845|12848|12845|12844|12841|287
1615206600000|2021-03-08 12:30:00|12849|12846|12848|12845|12850|12847|12846|12843|596
1615206900000|2021-03-08 12:35:00|12847|12844|12850|12847|12851|12848|12847|12844|631
1615207200000|2021-03-08 12:40:00|12848|12845|12843|12840|12848|12845|12843|12840|880
1615207500000|2021-03-08 12:45:00|12842|12839|12841|12838|12844|12841|12840|12837|1047
1615207800000|2021-03-08 12:50:00|12840|12837|12839|12836|12842|12839|12838|12835|603
1615208100000|2021-03-08 12:55:00|12838|12835|12838|12835|12840|12837|12837|12834|855
1615208400000|2021-03-08 13:00:00|12839|12836|12839|12836|12839|12836|12835|12832|922
1615208700000|2021-03-08 13:05:00|12838|12835|12835|12831|12839|12836|12834|12830|1063
1615209000000|2021-03-08 13:10:00|12834|12832|12835|12832|12835|12832|12831|12828|972
1615209300000|2021-03-08 13:15:00|12836|12833|12839|12836|12839|12836|12835|12832|1026
1615209600000|2021-03-08 13:20:00|12840|12837|12841|12838|12843|12840|12838|12835|1167
1615209900000|2021-03-08 13:25:00|12842|12839|12842|12839|12845|12842|12841|12838|757
1615210200000|2021-03-08 13:30:00|12843|12840|12834|12831|12843|12840|12834|12831|683
1615210500000|2021-03-08 13:35:00|12835|12832|12834|12830|12835|12832|12832|12828|473
1615210800000|2021-03-08 13:40:00|12833|12829|12832|12829|12833|12830|12831|12828|518
1615211100000|2021-03-08 13:45:00|12831|12828|12831|12828|12832|12829|12829|12825|844
1615211400000|2021-03-08 13:50:00|12832|12829|12836|12832|12836|12833|12831|12827|624
1615211700000|2021-03-08 13:55:00|12837|12833|12841|12837|12841|12838|12837|12833|600
1615212000000|2021-03-08 14:00:00|12840|12838|12841|12837|12841|12838|12838|12835|705
1615212300000|2021-03-08 14:05:00|12840|12838|12844|12841|12847|12844|12840|12838|1311
1615212600000|2021-03-08 14:10:00|12843|12840|12848|12845|12848|12845|12843|12840|956
1615212900000|2021-03-08 14:15:00|12850|12847|12848|12845|12850|12847|12845|12841|914
1615213200000|2021-03-08 14:20:00|12847|12844|12847|12844|12851|12847|12847|12844|1087
1615213500000|2021-03-08 14:25:00|12848|12845|12847|12844|12850|12847|12847|12843|799
1615213800000|2021-03-08 14:30:00|12846|12843|12845|12842|12848|12845|12844|12841|1416
1615214100000|2021-03-08 14:35:00|12846|12843|12849|12846|12849|12846|12843|12840|1253
1615214400000|2021-03-08 14:40:00|12848|12845|12843|12840|12849|12846|12843|12840|1512
1615214700000|2021-03-08 14:45:00|12842|12839|12845|12842|12850|12847|12840|12837|2617
1615215000000|2021-03-08 14:50:00|12846|12843|12842|12839|12849|12846|12842|12839|1279
1615215300000|2021-03-08 14:55:00|12843|12840|12842|12839|12846|12843|12840|12837|1068
1615215600000|2021-03-08 15:00:00|12841|12838|12843|12840|12845|12841|12841|12838|717
1615215900000|2021-03-08 15:05:00|12844|12841|12848|12845|12850|12847|12843|12840|1140
1615216200000|2021-03-08 15:10:00|12847|12844|12848|12844|12850|12847|12844|12841|1038
1615216500000|2021-03-08 15:15:00|12849|12845|12854|12851|12855|12852|12849|12845|919
1615216800000|2021-03-08 15:20:00|12853|12850|12857|12854|12861|12858|12853|12850|1431
1615217100000|2021-03-08 15:25:00|12858|12855|12855|12852|12860|12857|12855|12852|1392
1615217400000|2021-03-08 15:30:00|12854|12851|12851|12848|12855|12852|12850|12847|1069
1615217700000|2021-03-08 15:35:00|12852|12849|12852|12849|12855|12852|12852|12848|474
1615218000000|2021-03-08 15:40:00|12851|12848|12850|12846|12851|12848|12849|12846|578
1615218300000|2021-03-08 15:45:00|12849|12847|12846|12843|12850|12847|12845|12842|912
1615218600000|2021-03-08 15:50:00|12848|12845|12845|12842|12851|12848|12845|12842|677
1615218900000|2021-03-08 15:55:00|12844|12841|12845|12842|12847|12844|12842|12838|1014
1615219200000|2021-03-08 16:00:00|12844|12841|12844|12841|12846|12843|12843|12840|881
1615219500000|2021-03-08 16:05:00|12845|12842|12845|12842|12845|12842|12842|12839|998
1615219800000|2021-03-08 16:10:00|12846|12841|12847|12844|12850|12847|12842|12839|2984
1615220100000|2021-03-08 16:15:00|12848|12845|12851|12848|12852|12849|12848|12845|3786
1615220400000|2021-03-08 16:20:00|12850|12847|12849|12846|12853|12850|12849|12846|639
1615220700000|2021-03-08 16:25:00|12848|12845|12846|12843|12848|12845|12845|12842|1239
1615221000000|2021-03-08 16:30:00|12847|12842|12850|12847|12852|12849|12847|12842|906
1615221300000|2021-03-08 16:35:00|12849|12846|12845|12842|12849|12846|12844|12841|442
1615221600000|2021-03-08 16:40:00|12844|12841|12843|12840|12847|12844|12843|12840|338
1615221900000|2021-03-08 16:45:00|12844|12841|12844|12841|12845|12842|12843|12840|540
1615222200000|2021-03-08 16:50:00|12843|12840|12845|12842|12845|12842|12843|12840|389
1615222500000|2021-03-08 16:55:00|12844|12841|12843|12840|12846|12843|12842|12839|650
1615222800000|2021-03-08 17:00:00|12842|12839|12842|12839|12844|12841|12841|12838|468
1615223100000|2021-03-08 17:05:00|12843|12838|12844|12841|12844|12841|12842|12838|175
1615223400000|2021-03-08 17:10:00|12843|12840|12842|12839|12845|12842|12842|12839|156
1615223700000|2021-03-08 17:15:00|12843|12840|12842|12839|12844|12840|12841|12837|219
1615224000000|2021-03-08 17:20:00|12841|12838|12842|12839|12843|12840|12840|12837|158
1615224300000|2021-03-08 17:25:00|12843|12840|12843|12840|12843|12840|12841|12838|88
1615224600000|2021-03-08 17:30:00|12844|12839|12840|12837|12844|12841|12839|12836|347
1615224900000|2021-03-08 17:35:00|12839|12836|12842|12839|12842|12839|12839|12836|138
1615225200000|2021-03-08 17:40:00|12843|12840|12844|12841|12844|12841|12842|12838|238
1615225500000|2021-03-08 17:45:00|12843|12840|12840|12837|12844|12840|12840|12837|75
1615225800000|2021-03-08 17:50:00|12839|12836|12840|12837|12841|12838|12839|12836|122
1615226100000|2021-03-08 17:55:00|12839|12836|12840|12837|12841|12838|12839|12836|135
1615276800000|2021-03-09 08:00:00|12874|12871|12868|12865|12877|12874|12863|12860|1996
1615277100000|2021-03-09 08:05:00|12869|12866|12865|12862|12870|12867|12864|12861|1131
1615277400000|2021-03-09 08:10:00|12866|12863|12861|12857|12867|12864|12860|12857|1407
1615277700000|2021-03-09 08:15:00|12860|12858|12860|12857|12866|12863|12858|12855|1222
1615278000000|2021-03-09 08:20:00|12861|12858|12864|12861|12866|12863|12860|12856|648
1615278300000|2021-03-09 08:25:00|12863|12860|12860|12857|12865|12862|12859|12856|610
1615278600000|2021-03-09 08:30:00|12859|12856|12862|12859|12863|12859|12857|12854|923
1615278900000|2021-03-09 08:35:00|12863|12860|12858|12855|12863|12860|12857|12854|1265
1615279200000|2021-03-09 08:40:00|12859|12856|12857|12854|12859|12856|12855|12852|767
1615279500000|2021-03-09 08:45:00|12856|12853|12859|12856|12860|12856|12855|12852|881
1615279800000|2021-03-09 08:50:00|12860|12855|12860|12857|12861|12858|12857|12854|876
1615280100000|2021-03-09 08:55:00|12861|12858|12863|12860|12864|12861|12859|12856|1113
1615280400000|2021-03-09 09:00:00|12864|12861|12865|12862|12865|12862|12861|12858|941
1615280700000|2021-03-09 09:05:00|12866|12863|12867|12864|12867|12864|12865|12862|1307
1615281000000|2021-03-09 09:10:00|12866|12863|12869|12866|12870|12867|12865|12862|1359
1615281300000|2021-03-09 09:15:00|12870|12867|12866|12863|12870|12867|12866|12862|339
1615281600000|2021-03-09 09:20:00|12867|12864|12866|12863|12868|12865|12866|12863|792
1615281900000|2021-03-09 09:25:00|12867|12864|12870|12867|12870|12867|12864|12861|1647
1615282200000|2021-03-09 09:30:00|12869|12866|12872|12869|12872|12869|12869|12866|943
1615282500000|2021-03-09 09:35:00|12871|12868|12868|12865|12874|12871|12868|12865|1317
1615282800000|2021-03-09 09:40:00|12869|12866|12866|12863|12870|12867|12866|12863|1609
1615283100000|2021-03-09 09:45:00|12867|12864|12866|12863|12870|12867|12866|12863|1006
1615283400000|2021-03-09 09:50:00|12867|12864|12868|12865|12868|12865|12867|12863|1729
1615283700000|2021-03-09 09:55:00|12869|12866|12872|12869|12872|12869|12869|12866|4978
1615284000000|2021-03-09 10:00:00|12873|12870|12891|12888|12893|12890|12872|12869|4103
1615284300000|2021-03-09 10:05:00|12890|12887|12896|12893|12896|12893|12889|12886|3185
1615284600000|2021-03-09 10:10:00|12895|12892|12895|12892|12902|12899|12894|12891|2238
1615284900000|2021-03-09 10:15:00|12894|12891|12891|12888|12894|12891|12888|12885|1207
1615285200000|2021-03-09 10:20:00|12890|12887|12894|12891|12897|12894|12890|12887|985
1615285500000|2021-03-09 10:25:00|12895|12892|12897|12894|12898|12895|12894|12891|798
1615285800000|2021-03-09 10:30:00|12895|12892|12889|12886|12897|12894|12889|12886|1504
1615286100000|2021-03-09 10:35:00|12890|12887|12894|12891|12895|12891|12888|12885|1246
1615286400000|2021-03-09 10:40:00|12895|12892|12893|12890|12895|12892|12891|12888|813
1615286700000|2021-03-09 10:45:00|12892|12889|12897|12894|12899|12896|12891|12888|754
1615287000000|2021-03-09 10:50:00|12898|12895|12899|12896|12901|12898|12897|12894|635
1615287300000|2021-03-09 10:55:00|12900|12897|12895|12892|12901|12898|12893|12890|896
1615287600000|2021-03-09 11:00:00|12896|12893|12893|12890|12896|12893|12890|12887|716
1615287900000|2021-03-09 11:05:00|12894|12891|12895|12892|12896|12893|12892|12889|492
1615288200000|2021-03-09 11:10:00|12894|12891|12896|12893|12899|12896|12894|12891|628
1615288500000|2021-03-09 11:15:00|12895|12892|12895|12892|12896|12893|12893|12890|455
1615288800000|2021-03-09 11:20:00|12896|12893|12897|12894|12901|12898|12896|12893|551
1615289100000|2021-03-09 11:25:00|12898|12895|12896|12893|12899|12896|12892|12889|1225
1615289400000|2021-03-09 11:30:00|12895|12892|12895|12892|12896|12893|12891|12888|1137
1615289700000|2021-03-09 11:35:00|12894|12891|12892|12889|12895|12892|12891|12888|688
1615290000000|2021-03-09 11:40:00|12893|12890|12894|12890|12895|12892|12892|12889|471
1615290300000|2021-03-09 11:45:00|12893|12891|12895|12892|12896|12893|12893|12890|437
1615290600000|2021-03-09 11:50:00|12894|12891|12892|12889|12895|12892|12890|12887|710
1615290900000|2021-03-09 11:55:00|12891|12888|12890|12887|12892|12889|12889|12886|370
1615291200000|2021-03-09 12:00:00|12891|12888|12890|12886|12892|12889|12888|12885|794
1615291500000|2021-03-09 12:05:00|12889|12887|12887|12884|12890|12887|12887|12884|304
1615291800000|2021-03-09 12:10:00|12886|12883|12888|12885|12888|12885|12886|12883|364
1615292100000|2021-03-09 12:15:00|12889|12886|12886|12883|12889|12886|12885|12882|513
1615292400000|2021-03-09 12:20:00|12885|12882|12890|12887|12891|12888|12885|12882|491
1615292700000|2021-03-09 12:25:00|12891|12888|12894|12891|12895|12892|12890|12887|1071
1615293000000|2021-03-09 12:30:00|12893|12890|12895|12892|12896|12893|12893|12890|703
1615293300000|2021-03-09 12:35:00|12894|12891|12891|12888|12895|12892|12890|12887|1232
1615293600000|2021-03-09 12:40:00|12890|12887|12891|12887|12891|12888|12888|12885|573
1615293900000|2021-03-09 12:45:00|12890|12888|12887|12884|12890|12888|12886|12883|338
1615294200000|2021-03-09 12:50:00|12888|12885|12885|12882|12888|12885|12884|12881|385
1615294500000|2021-03-09 12:55:00|12886|12883|12884|12881|12886|12883|12883|12880|498
1615294800000|2021-03-09 13:00:00|12883|12880|12889|12886|12889|12886|12883|12880|813
1615295100000|2021-03-09 13:05:00|12890|12887|12887|12884|12892|12889|12887|12884|1157
1615295400000|2021-03-09 13:10:00|12888|12885|12884|12881|12888|12885|12883|12880|554
1615295700000|2021-03-09 13:15:00|12885|12882|12885|12882|12887|12884|12884|12881|507
1615296000000|2021-03-09 13:20:00|12884|12881|12888|12884|12890|12887|12884|12881|401
1615296300000|2021-03-09 13:25:00|12887|12883|12890|12887|12891|12888|12887|12883|277
1615296600000|2021-03-09 13:30:00|12889|12886|12890|12887|12891|12888|12886|12883|647
1615296900000|2021-03-09 13:35:00|12891|12886|12892|12889|12894|12891|12890|12886|666
1615297200000|2021-03-09 13:40:00|12891|12888|12891|12888|12893|12890|12890|12887|295
1615297500000|2021-03-09 13:45:00|12890|12887|12889|12885|12891|12888|12888|12885|725
1615297800000|2021-03-09 13:50:00|12890|12886|12889|12886|12890|12887|12888|12885|572
1615298100000|2021-03-09 13:55:00|12890|12887|12891|12888|12891|12888|12887|12884|637
1615298400000|2021-03-09 14:00:00|12890|12887|12895|12891|12896|12893|12890|12887|683
1615298700000|2021-03-09 14:05:00|12896|12892|12890|12887|12896|12893|12889|12886|1156
1615299000000|2021-03-09 14:10:00|12891|12888|12895|12892|12895|12892|12890|12887|877
1615299300000|2021-03-09 14:15:00|12894|12891|12892|12889|12895|12892|12891|12888|1125
1615299600000|2021-03-09 14:20:00|12891|12888|12884|12881|12892|12889|12882|12879|2960
1615299900000|2021-03-09 14:25:00|12885|12882|12879|12875|12886|12883|12879|12875|1823
1615300200000|2021-03-09 14:30:00|12878|12876|12887|12884|12887|12884|12876|12873|2229
1615300500000|2021-03-09 14:35:00|12888|12885|12888|12885|12891|12887|12886|12883|1568
1615300800000|2021-03-09 14:40:00|12887|12884|12884|12881|12888|12885|12881|12878|6270
1615301100000|2021-03-09 14:45:00|12882|12879|12883|12880|12887|12884|12877|12874|3481
1615301400000|2021-03-09 14:50:00|12882|12879|12891|12888|12891|12888|12882|12879|2689
1615301700000|2021-03-09 14:55:00|12890|12887|12893|12890|12893|12890|12889|12886|1290
1615302000000|2021-03-09 15:00:00|12892|12889|12888|12885|12893|12890|12887|12884|1274
1615302300000|2021-03-09 15:05:00|12889|12886|12880|12877|12889|12886|12879|12876|1290
1615302600000|2021-03-09 15:10:00|12881|12878|12882|12879|12882|12879|12874|12870|2218
1615302900000|2021-03-09 15:15:00|12881|12878|12885|12882|12885|12882|12879|12876|990
1615303200000|2021-03-09 15:20:00|12886|12883|12882|12879|12887|12884|12881|12878|819
1615303500000|2021-03-09 15:25:00|12883|12880|12883|12879|12883|12880|12877|12874|858
1615303800000|2021-03-09 15:30:00|12882|12880|12883|12880|12884|12881|12879|12876|1357
1615304100000|2021-03-09 15:35:00|12882|12879|12870|12867|12884|12881|12870|12867|1105
1615304400000|2021-03-09 15:40:00|12871|12868|12872|12869|12873|12870|12865|12862|2062
1615304700000|2021-03-09 15:45:00|12871|12868|12868|12865|12871|12868|12864|12861|1436
1615305000000|2021-03-09 15:50:00|12867|12864|12868|12865|12871|12867|12865|12862|1172
1615305300000|2021-03-09 15:55:00|12867|12864|12869|12866|12871|12868|12866|12863|1314
1615305600000|2021-03-09 16:00:00|12868|12865|12875|12872|12876|12873|12867|12864|1423
1615305900000|2021-03-09 16:05:00|12874|12871|12869|12866|12875|12872|12869|12866|1436
1615306200000|2021-03-09 16:10:00|12870|12867|12875|12872|12876|12873|12869|12866|2806
1615306500000|2021-03-09 16:15:00|12876|12873|12871|12868|12876|12873|12870|12866|2296
1615306800000|2021-03-09 16:20:00|12870|12867|12873|12869|12874|12870|12870|12867|787
1615307100000|2021-03-09 16:25:00|12872|12871|12876|12873|12876|12873|12872|12869|883
1615307400000|2021-03-09 16:30:00|12875|12872|12875|12872|12876|12873|12875|12872|345
1615307700000|2021-03-09 16:35:00|12876|12873|12879|12875|12879|12875|12875|12872|718
1615308000000|2021-03-09 16:40:00|12878|12876|12875|12871|12879|12876|12874|12871|446
1615308300000|2021-03-09 16:45:00|12874|12870|12872|12869|12874|12871|12872|12869|281
1615308600000|2021-03-09 16:50:00|12873|12870|12874|12871|12875|12872|12872|12869|135
1615308900000|2021-03-09 16:55:00|12875|12872|12873|12870|12876|12873|12873|12870|156
1615309200000|2021-03-09 17:00:00|12874|12869|12876|12873|12876|12873|12874|12869|465
1615309500000|2021-03-09 17:05:00|12875|12872|12875|12872|12877|12873|12875|12872|193
1615309800000|2021-03-09 17:10:00|12876|12873|12875|12872|12878|12875|12875|12872|206
1615310100000|2021-03-09 17:15:00|12876|12873|12874|12871|12876|12873|12874|12871|204
1615310400000|2021-03-09 17:20:00|12873|12870|12875|12872|12875|12872|12872|12869|305
1615310700000|2021-03-09 17:25:00|12874|12871|12875|12872|12876|12873|12874|12871|175
1615311000000|2021-03-09 17:30:00|12876|12873|12875|12872|12876|12873|12874|12870|189
1615311300000|2021-03-09 17:35:00|12874|12871|12875|12872|12875|12872|12874|12871|105
1615311600000|2021-03-09 17:40:00|12876|12873|12875|12872|12877|12874|12875|12871|363
1615311900000|2021-03-09 17:45:00|12876|12873|12876|12873|12876|12873|12875|12871|272
1615312200000|2021-03-09 17:50:00|12875|12872|12876|12873|12877|12874|12875|12872|150
1615312500000|2021-03-09 17:55:00|12877|12874|12878|12875|12883|12880|12877|12873|332
1615363200000|2021-03-10 08:00:00|12881|12878|12876|12873|12882|12879|12875|12872|1028
1615363500000|2021-03-10 08:05:00|12877|12874|12873|12870|12881|12878|12872|12869|1099
1615363800000|2021-03-10 08:10:00|12874|12871|12866|12863|12874|12871|12866|12863|900
1615364100000|2021-03-10 08:15:00|12867|12864|12867|12864|12868|12865|12865|12862|561
1615364400000|2021-03-10 08:20:00|12868|12865|12874|12870|12874|12871|12868|12865|720
1615364700000|2021-03-10 08:25:00|12873|12871|12872|12869|12874|12871|12872|12869|335
1615365000000|2021-03-10 08:30:00|12873|12870|12865|12862|12873|12870|12865|12862|821
1615365300000|2021-03-10 08:35:00|12866|12863|12867|12864|12869|12866|12865|12862|429
1615365600000|2021-03-10 08:40:00|12866|12863|12868|12865|12870|12867|12866|12863|480
1615365900000|2021-03-10 08:45:00|12869|12866|12874|12871|12874|12871|12869|12866|774
1615366200000|2021-03-10 08:50:00|12875|12872|12877|12874|12877|12874|12873|12870|803
1615366500000|2021-03-10 08:55:00|12876|12873|12880|12877|12880|12877|12876|12873|473
1615366800000|2021-03-10 09:00:00|12881|12878|12872|12869|12882|12879|12871|12868|633
1615367100000|2021-03-10 09:05:00|12871|12868|12868|12865|12871|12868|12864|12861|890
1615367400000|2021-03-10 09:10:00|12869|12866|12868|12865|12872|12869|12868|12865|647
1615367700000|2021-03-10 09:15:00|12867|12864|12868|12865|12868|12865|12865|12862|309
1615368000000|2021-03-10 09:20:00|12867|12864|12869|12866|12871|12867|12867|12864|524
1615368300000|2021-03-10 09:25:00|12868|12865|12871|12868|12872|12868|12868|12865|501
1615368600000|2021-03-10 09:30:00|12872|12869|12872|12869|12873|12870|12871|12868|704
1615368900000|2021-03-10 09:35:00|12873|12870|12871|12868|12873|12870|12870|12867|493
1615369200000|2021-03-10 09:40:00|12870|12867|12870|12867|12870|12868|12868|12865|338
1615369500000|2021-03-10 09:45:00|12869|12866|12866|12863|12870|12867|12866|12863|286
1615369800000|2021-03-10 09:50:00|12867|12864|12865|12862|12867|12864|12864|12861|718
1615370100000|2021-03-10 09:55:00|12866|12863|12868|12865|12868|12865|12864|12861|1817
1615370400000|2021-03-10 10:00:00|12869|12866|12873|12870|12874|12871|12868|12865|1702
1615370700000|2021-03-10 10:05:00|12874|12871|12871|12868|12874|12871|12870|12867|820
1615371000000|2021-03-10 10:10:00|12872|12869|12872|12869|12873|12869|12870|12867|447
1615371300000|2021-03-10 10:15:00|12873|12870|12874|12871|12875|12872|12872|12869|465
1615371600000|2021-03-10 10:20:00|12875|12872|12872|12869|12876|12873|12872|12869|602
1615371900000|2021-03-10 10:25:00|12873|12870|12874|12871|12874|12871|12872|12869|603
1615372200000|2021-03-10 10:30:00|12873|12870|12870|12867|12874|12871|12870|12867|1040
1615372500000|2021-03-10 10:35:00|12871|12868|12872|12869|12873|12870|12869|12866|1059
1615372800000|2021-03-10 10:40:00|12873|12870|12873|12870|12874|12870|12872|12869|405
1615373100000|2021-03-10 10:45:00|12872|12869|12871|12868|12874|12871|12871|12868|543
1615373400000|2021-03-10 10:50:00|12870|12867|12871|12868|12872|12869|12870|12867|289
1615373700000|2021-03-10 10:55:00|12872|12869|12866|12863|12872|12869|12866|12863|1025
1615374000000|2021-03-10 11:00:00|12867|12864|12863|12860|12867|12864|12863|12860|341
1615374300000|2021-03-10 11:05:00|12864|12861|12863|12860|12866|12863|12861|12858|524
1615374600000|2021-03-10 11:10:00|12864|12861|12866|12862|12867|12864|12864|12861|362
1615374900000|2021-03-10 11:15:00|12867|12863|12869|12866|12869|12866|12867|12863|217
1615375200000|2021-03-10 11:20:00|12868|12865|12868|12865|12869|12866|12868|12865|404
1615375500000|2021-03-10 11:25:00|12867|12864|12867|12864|12868|12865|12866|12862|565
1615375800000|2021-03-10 11:30:00|12868|12865|12867|12864|12868|12865|12867|12864|142
1615376100000|2021-03-10 11:35:00|12868|12865|12867|12863|12869|12866|12866|12863|655
1615376400000|2021-03-10 11:40:00|12868|12864|12870|12867|12870|12867|12867|12864|286
1615376700000|2021-03-10 11:45:00|12871|12868|12871|12868|12872|12869|12869|12866|239
1615377000000|2021-03-10 11:50:00|12872|12869|12871|12868|12872|12869|12870|12867|418
1615377300000|2021-03-10 11:55:00|12872|12869|12873|12870|12875|12872|12872|12868|560
1615377600000|2021-03-10 12:00:00|12872|12869|12872|12869|12873|12870|12871|12868|498
1615377900000|2021-03-10 12:05:00|12871|12868|12873|12870|12874|12871|12871|12868|386
1615378200000|2021-03-10 12:10:00|12874|12871|12873|12870|12875|12872|12872|12869|306
1615378500000|2021-03-10 12:15:00|12872|12869|12875|12872|12876|12873|12871|12868|924
1615378800000|2021-03-10 12:20:00|12876|12873|12870|12867|12876|12873|12870|12867|788
1615379100000|2021-03-10 12:25:00|12871|12868|12872|12869|12872|12869|12870|12867|275
1615379400000|2021-03-10 12:30:00|12871|12868|12870|12867|12873|12870|12870|12867|128
1615379700000|2021-03-10 12:35:00|12871|12868|12874|12871|12875|12871|12869|12866|275
1615380000000|2021-03-10 12:40:00|12875|12872|12878|12875|12878|12875|12874|12871|368
1615380300000|2021-03-10 12:45:00|12877|12874|12879|12876|12880|12877|12877|12874|484
1615380600000|2021-03-10 12:50:00|12880|12877|12874|12871|12882|12879|12874|12871|979
1615380900000|2021-03-10 12:55:00|12873|12870|12876|12873|12877|12873|12872|12869|426
1615381200000|2021-03-10 13:00:00|12875|12872|12875|12872|12876|12873|12873|12870|216
1615381500000|2021-03-10 13:05:00|12876|12873|12874|12871|12877|12874|12872|12869|571
1615381800000|2021-03-10 13:10:00|12873|12870|12880|12877|12880|12877|12873|12870|439
1615382100000|2021-03-10 13:15:00|12881|12878|12877|12873|12881|12878|12875|12872|884
1615382400000|2021-03-10 13:20:00|12878|12874|12875|12872|12880|12877|12875|12872|761
1615382700000|2021-03-10 13:25:00|12876|12873|12876|12872|12878|12875|12875|12872|556
1615383000000|2021-03-10 13:30:00|12879|12873|12887|12884|12888|12885|12878|12873|1887
1615383300000|2021-03-10 13:35:00|12886|12883|12879|12876|12888|12885|12876|12873|1589
1615383600000|2021-03-10 13:40:00|12880|12877|12877|12874|12881|12877|12873|12870|673
1615383900000|2021-03-10 13:45:00|12878|12875|12884|12880|12887|12884|12878|12875|697
1615384200000|2021-03-10 13:50:00|12883|12881|12884|12881|12886|12883|12879|12876|903
1615384500000|2021-03-10 13:55:00|12885|12880|12889|12886|12889|12886|12883|12880|1053
1615384800000|2021-03-10 14:00:00|12888|12885|12891|12888|12895|12892|12886|12883|1073
1615385100000|2021-03-10 14:05:00|12892|12889|12891|12887|12893|12890|12889|12886|1062
1615385400000|2021-03-10 14:10:00|12890|12888|12889|12886|12891|12888|12887|12884|724
1615385700000|2021-03-10 14:15:00|12888|12885|12885|12882|12889|12886|12883|12880|1328
1615386000000|2021-03-10 14:20:00|12886|12883|12886|12883|12887|12884|12884|12880|1185
1615386300000|2021-03-10 14:25:00|12885|12882|12888|12885|12890|12887|12884|12881|1696
1615386600000|2021-03-10 14:30:00|12887|12884|12883|12880|12890|12886|12883|12879|2409
1615386900000|2021-03-10 14:35:00|12884|12879|12886|12883|12888|12885|12882|12879|1576
1615387200000|2021-03-10 14:40:00|12887|12884|12891|12888|12892|12889|12886|12883|3176
1615387500000|2021-03-10 14:45:00|12893|12890|12889|12886|12896|12893|12888|12885|3849
1615387800000|2021-03-10 14:50:00|12890|12887|12890|12887|12891|12888|12888|12885|1603
1615388100000|2021-03-10 14:55:00|12889|12886|12882|12879|12889|12886|12881|12878|1524
1615388400000|2021-03-10 15:00:00|12881|12878|12881|12877|12885|12882|12880|12876|1236
1615388700000|2021-03-10 15:05:00|12882|12878|12885|12882|12886|12883|12881|12878|1496
1615389000000|2021-03-10 15:10:00|12886|12883|12884|12881|12889|12886|12883|12880|1334
1615389300000|2021-03-10 15:15:00|12885|12882|12883|12880|12885|12882|12881|12878|848
1615389600000|2021-03-10 15:20:00|12882|12879|12883|12880|12885|12882|12880|12877|708
1615389900000|2021-03-10 15:25:00|12882|12879|12876|12873|12882|12879|12876|12873|948
1615390200000|2021-03-10 15:30:00|12877|12874|12873|12870|12877|12874|12871|12868|1538
1615390500000|2021-03-10 15:35:00|12872|12869|12874|12871|12875|12872|12872|12869|1871
1615390800000|2021-03-10 15:40:00|12875|12872|12875|12872|12877|12874|12873|12870|792
1615391100000|2021-03-10 15:45:00|12874|12871|12873|12870|12876|12873|12872|12869|847
1615391400000|2021-03-10 15:50:00|12874|12871|12874|12871|12875|12871|12872|12869|464
1615391700000|2021-03-10 15:55:00|12875|12872|12879|12876|12879|12876|12874|12871|1282
1615392000000|2021-03-10 16:00:00|12878|12875|12878|12875|12879|12876|12875|12872|1324
1615392300000|2021-03-10 16:05:00|12877|12874|12878|12875|12878|12875|12875|12872|1070
1615392600000|2021-03-10 16:10:00|12877|12874|12884|12881|12884|12881|12876|12873|3191
1615392900000|2021-03-10 16:15:00|12883|12880|12879|12876|12884|12881|12879|12876|3290
1615393200000|2021-03-10 16:20:00|12880|12877|12879|12875|12881|12878|12877|12874|1450
1615393500000|2021-03-10 16:25:00|12880|12876|12882|12879|12884|12880|12879|12876|833
1615393800000|2021-03-10 16:30:00|12881|12878|12879|12876|12882|12879|12878|12875|612
1615394100000|2021-03-10 16:35:00|12880|12877|12884|12881|12884|12881|12879|12876|583
1615394400000|2021-03-10 16:40:00|12883|12880|12882|12879|12884|12881|12882|12878|438
1615394700000|2021-03-10 16:45:00|12881|12878|12884|12881|12884|12881|12881|12877|364
1615395000000|2021-03-10 16:50:00|12883|12880|12885|12882|12887|12884|12882|12879|493
1615395300000|2021-03-10 16:55:00|12884|12881|12887|12884|12887|12884|12884|12881|366
1615395600000|2021-03-10 17:00:00|12888|12885|12888|12885|12889|12886|12887|12884|441
1615395900000|2021-03-10 17:05:00|12887|12884|12888|12885|12889|12886|12887|12883|345
1615396200000|2021-03-10 17:10:00|12889|12886|12889|12886|12891|12888|12888|12885|433
1615396500000|2021-03-10 17:15:00|12888|12885|12888|12885|12889|12886|12887|12884|178
1615396800000|2021-03-10 17:20:00|12889|12886|12889|12886|12889|12886|12887|12884|113
1615397100000|2021-03-10 17:25:00|12888|12885|12891|12888|12891|12888|12888|12885|119
1615397400000|2021-03-10 17:30:00|12890|12887|12891|12888|12891|12888|12889|12886|160
1615397700000|2021-03-10 17:35:00|12890|12887|12893|12890|12894|12891|12889|12886|292
1615398000000|2021-03-10 17:40:00|12894|12891|12894|12891|12895|12892|12893|12890|296
1615398300000|2021-03-10 17:45:00|12895|12890|12896|12893|12896|12893|12894|12890|369
1615398600000|2021-03-10 17:50:00|12895|12892|12895|12892|12897|12894|12894|12891|346
1615398900000|2021-03-10 17:55:00|12894|12891|12894|12890|12895|12892|12893|12890|101
1615449600000|2021-03-11 08:00:00|12895|12892|12901|12898|12904|12900|12892|12889|3161
1615449900000|2021-03-11 08:05:00|12902|12899|12909|12906|12909|12906|12901|12898|1228
1615450200000|2021-03-11 08:10:00|12910|12907|12904|12901|12910|12907|12904|12901|1117
1615450500000|2021-03-11 08:15:00|12905|12902|12902|12898|12905|12902|12901|12898|756
1615450800000|2021-03-11 08:20:00|12901|12899|12907|12904|12908|12905|12901|12898|876
1615451100000|2021-03-11 08:25:00|12909|12906|12911|12908|12913|12910|12908|12905|1188
1615451400000|2021-03-11 08:30:00|12912|12909|12908|12905|12912|12909|12905|12902|1156
1615451700000|2021-03-11 08:35:00|12907|12904|12907|12904|12909|12905|12904|12901|1092
1615452000000|2021-03-11 08:40:00|12906|12903|12907|12904|12909|12906|12906|12903|695
1615452300000|2021-03-11 08:45:00|12908|12905|12910|12907|12911|12908|12907|12904|854
1615452600000|2021-03-11 08:50:00|12909|12906|12911|12908|12913|12910|12907|12904|571
1615452900000|2021-03-11 08:55:00|12912|12909|12913|12910|12915|12912|12911|12908|794
1615453200000|2021-03-11 09:00:00|12912|12909|12911|12908|12913|12910|12909|12906|536
1615453500000|2021-03-11 09:05:00|12910|12907|12912|12909|12913|12910|12910|12907|615
1615453800000|2021-03-11 09:10:00|12913|12910|12913|12910|12913|12910|12910|12907|473
1615454100000|2021-03-11 09:15:00|12914|12911|12909|12906|12915|12912|12909|12905|933
1615454400000|2021-03-11 09:20:00|12908|12905|12908|12905|12909|12906|12906|12903|585
1615454700000|2021-03-11 09:25:00|12909|12906|12907|12904|12910|12906|12907|12904|369
1615455000000|2021-03-11 09:30:00|12906|12903|12898|12894|12907|12904|12897|12894|1123
1615455300000|2021-03-11 09:35:00|12897|12895|12899|12896|12900|12897|12895|12892|961
1615455600000|2021-03-11 09:40:00|12900|12897|12897|12894|12901|12898|12896|12893|776
1615455900000|2021-03-11 09:45:00|12896|12893|12893|12890|12897|12894|12893|12890|604
1615456200000|2021-03-11 09:50:00|12894|12891|12897|12894|12897|12894|12892|12889|762
1615456500000|2021-03-11 09:55:00|12898|12895|12896|12893|12899|12895|12894|12890|991
1615456800000|2021-03-11 10:00:00|12895|12892|12893|12890|12897|12894|12892|12889|1339
1615457100000|2021-03-11 10:05:00|12892|12889|12894|12891|12895|12892|12892|12889|616
1615457400000|2021-03-11 10:10:00|12893|12890|12895|12892|12895|12892|12892|12889|564
1615457700000|2021-03-11 10:15:00|12894|12891|12899|12896|12899|12896|12894|12891|675
1615458000000|2021-03-11 10:20:00|12900|12897|12900|12896|12903|12900|12899|12896|1075
1615458300000|2021-03-11 10:25:00|12899|12897|12898|12895|12901|12898|12897|12894|668
1615458600000|2021-03-11 10:30:00|12897|12894|12897|12893|12898|12895|12895|12892|680
1615458900000|2021-03-11 10:35:00|12898|12894|12899|12896|12899|12896|12897|12893|575
1615459200000|2021-03-11 10:40:00|12900|12897|12897|12894|12900|12897|12896|12893|452
1615459500000|2021-03-11 10:45:00|12896|12893|12892|12889|12896|12893|12892|12889|519
1615459800000|2021-03-11 10:50:00|12891|12888|12892|12889|12894|12891|12891|12888|662
1615460100000|2021-03-11 10:55:00|12891|12888|12891|12888|12893|12890|12891|12888|637
1615460400000|2021-03-11 11:00:00|12892|12889|12887|12884|12892|12889|12887|12884|671
1615460700000|2021-03-11 11:05:00|12886|12883|12887|12884|12887|12884|12886|12883|521
1615461000000|2021-03-11 11:10:00|12886|12883|12884|12881|12886|12883|12883|12880|637
1615461300000|2021-03-11 11:15:00|12883|12880|12891|12888|12891|12888|12883|12880|1341
1615461600000|2021-03-11 11:20:00|12890|12887|12888|12884|12891|12888|12886|12883|482
1615461900000|2021-03-11 11:25:00|12887|12883|12885|12882|12889|12885|12885|12882|401
1615462200000|2021-03-11 11:30:00|12884|12881|12888|12884|12890|12887|12884|12881|810
1615462500000|2021-03-11 11:35:00|12887|12885|12888|12885|12888|12885|12886|12883|401
1615462800000|2021-03-11 11:40:00|12887|12884|12892|12889|12893|12890|12886|12883|672
1615463100000|2021-03-11 11:45:00|12891|12888|12893|12890|12893|12890|12891|12888|433
1615463400000|2021-03-11 11:50:00|12894|12891|12896|12893|12899|12895|12894|12891|1093
1615463700000|2021-03-11 11:55:00|12895|12892|12891|12888|12895|12892|12890|12887|806
1615464000000|2021-03-11 12:00:00|12890|12887|12888|12885|12890|12887|12887|12884|422
1615464300000|2021-03-11 12:05:00|12887|12884|12884|12881|12888|12885|12884|12880|291
1615464600000|2021-03-11 12:10:00|12883|12880|12885|12882|12886|12883|12883|12880|360
1615464900000|2021-03-11 12:15:00|12886|12883|12891|12887|12893|12889|12885|12882|744
1615465200000|2021-03-11 12:20:00|12890|12888|12890|12886|12891|12888|12889|12886|348
1615465500000|2021-03-11 12:25:00|12889|12887|12891|12887|12893|12890|12889|12885|461
1615465800000|2021-03-11 12:30:00|12890|12888|12893|12890|12893|12890|12889|12886|902
1615466100000|2021-03-11 12:35:00|12892|12889|12893|12890|12893|12890|12892|12889|289
1615466400000|2021-03-11 12:40:00||12889||12890||12890||12889|282
1615466700000|2021-03-11 12:45:00|12892|12888|12909|12906|12910|12907|12892|12888|2707
1615467000000|2021-03-11 12:50:00|12910|12907|12911|12908|12913|12910|12905|12902|2053
1615467300000|2021-03-11 12:55:00|12912|12909|12912|12909|12915|12912|12910|12906|1503
1615467600000|2021-03-11 13:00:00|12911|12908|12915|12911|12916|12913|12911|12908|1809
1615467900000|2021-03-11 13:05:00|12914|12912|12911|12908|12918|12915|12909|12905|2633
1615468200000|2021-03-11 13:10:00|12910|12907|12901|12898|12913|12910|12900|12897|2071
1615468500000|2021-03-11 13:15:00|12902|12899|12905|12902|12908|12905|12898|12895|1320
1615468800000|2021-03-11 13:20:00|12904|12901|12898|12895|12904|12901|12896|12893|1032
1615469100000|2021-03-11 13:25:00|12897|12894|12898|12894|12903|12900|12895|12892|977
1615469400000|2021-03-11 13:30:00|12896|12893|12894|12891|12896|12893|12890|12887|1340
1615469700000|2021-03-11 13:35:00|12895|12892|12891|12888|12896|12893|12885|12882|1323
1615470000000|2021-03-11 13:40:00|12890|12887|12882|12879|12890|12887|12876|12873|1772
1615470300000|2021-03-11 13:45:00|12881|12878|12881|12878|12881|12878|12875|12871|1555
1615470600000|2021-03-11 13:50:00|12880|12877|12879|12876|12880|12877|12875|12872|1187
1615470900000|2021-03-11 13:55:00|12878|12875|12881|12878|12888|12885|12878|12875|984
1615471200000|2021-03-11 14:00:00|12880|12877|12884|12881|12884|12881|12877|12874|915
1615471500000|2021-03-11 14:05:00|12883|12880|12880|12877|12888|12885|12879|12876|1801
1615471800000|2021-03-11 14:10:00|12881|12878|12869|12866|12882|12879|12868|12865|2031
1615472100000|2021-03-11 14:15:00|12868|12865|12875|12872|12879|12876|12868|12865|2063
1615472400000|2021-03-11 14:20:00|12876|12873|12872|12869|12877|12874|12869|12866|1343
1615472700000|2021-03-11 14:25:00|12873|12870|12867|12864|12874|12871|12864|12861|998
1615473000000|2021-03-11 14:30:00|12868|12865|12874|12871|12875|12872|12867|12864|818
1615473300000|2021-03-11 14:35:00|12873|12870|12869|12866|12873|12871|12865|12862|1655
1615473600000|2021-03-11 14:40:00|12870|12865|12867|12863|12870|12867|12865|12862|1263
1615473900000|2021-03-11 14:45:00|12866|12864|12868|12865|12871|12868|12864|12861|917
1615474200000|2021-03-11 14:50:00|12867|12864|12868|12865|12870|12867|12867|12864|760
1615474500000|2021-03-11 14:55:00|12867|12864|12870|12867|12870|12867|12863|12860|800
1615474800000|2021-03-11 15:00:00|12869|12866|12869|12866|12879|12876|12869|12866|1674
1615475100000|2021-03-11 15:05:00|12870|12867|12868|12865|12870|12867|12863|12860|745
1615475400000|2021-03-11 15:10:00|12869|12866|12866|12863|12877|12874|12866|12863|1015
1615475700000|2021-03-11 15:15:00|12867|12864|12855|12852|12869|12866|12854|12851|1707
1615476000000|2021-03-11 15:20:00|12854|12851|12864|12861|12864|12861|12854|12851|999
1615476300000|2021-03-11 15:25:00|12863|12860|12862|12859|12863|12860|12855|12852|1252
1615476600000|2021-03-11 15:30:00|12863|12860|12862|12858|12864|12861|12856|12853|641
1615476900000|2021-03-11 15:35:00|12861|12859|12859|12856|12861|12859|12856|12853|804
1615477200000|2021-03-11 15:40:00|12858|12855|12855|12852|12858|12855|12852|12849|705
1615477500000|2021-03-11 15:45:00|12854|12851|12859|12856|12859|12856|12851|12848|868
1615477800000|2021-03-11 15:50:00|12858|12855|12860|12857|12861|12858|12857|12854|1617
1615478100000|2021-03-11 15:55:00|12859|12856|12856|12853|12862|12858|12853|12849|1542
1615478400000|2021-03-11 16:00:00|12857|12854|12853|12850|12858|12855|12852|12848|986
1615478700000|2021-03-11 16:05:00|12852|12849|12853|12849|12854|12850|12850|12847|1171
1615479000000|2021-03-11 16:10:00|12852|12848|12852|12849|12856|12853|12850|12847|1765
1615479300000|2021-03-11 16:15:00|12853|12850|12857|12854|12858|12855|12853|12850|1769
1615479600000|2021-03-11 16:20:00|12856|12853|12863|12860|12863|12860|12856|12853|1318
1615479900000|2021-03-11 16:25:00|12864|12861|12862|12859|12866|12863|12862|12859|1060
1615480200000|2021-03-11 16:30:00|12861|12858|12864|12861|12864|12861|12860|12857|577
1615480500000|2021-03-11 16:35:00|12863|12860|12865|12862|12866|12862|12863|12860|522
1615480800000|2021-03-11 16:40:00|12864|12861|12868|12865|12868|12865|12864|12861|556
1615481100000|2021-03-11 16:45:00|12867|12864|12868|12865|12868|12865|12865|12862|291
1615481400000|2021-03-11 16:50:00|12869|12866|12868|12865|12870|12867|12867|12864|1145
1615481700000|2021-03-11 16:55:00|12867|12864|12865|12862|12867|12865|12860|12857|549
1615482000000|2021-03-11 17:00:00|12864|12861|12865|12862|12866|12863|12864|12860|317
1615482300000|2021-03-11 17:05:00|12866|12863|12866|12863|12867|12864|12863|12860|518
1615482600000|2021-03-11 17:10:00|12867|12864|12866|12863|12869|12866|12865|12861|316
1615482900000|2021-03-11 17:15:00|12867|12864|12864|12861|12867|12864|12864|12861|216
1615483200000|2021-03-11 17:20:00|12865|12860|12862|12859|12865|12862|12862|12859|177
1615483500000|2021-03-11 17:25:00|12863|12860|12863|12860|12864|12860|12862|12859|113
1615483800000|2021-03-11 17:30:00|12864|12861|12865|12862|12866|12863|12864|12860|193
1615484100000|2021-03-11 17:35:00|12866|12863|12866|12863|12867|12864|12865|12862|130
1615484400000|2021-03-11 17:40:00|12865|12862|12859|12856|12865|12862|12858|12855|227
1615484700000|2021-03-11 17:45:00|12860|12857|12870|12867|12870|12867|12860|12857|356
1615485000000|2021-03-11 17:50:00|12869|12866|12869|12866|12873|12870|12869|12866|627
1615485300000|2021-03-11 17:55:00|12868|12865|12863|12858|12869|12866|12862|12858|298
1615536000000|2021-03-12 08:00:00|12813|12810|12793|12790|12817|12814|12793|12790|3942
1615536300000|2021-03-12 08:05:00|12792|12789|12798|12795|12800|12797|12792|12789|2865
1615536600000|2021-03-12 08:10:00|12799|12796|12809|12806|12809|12806|12799|12796|1926
1615536900000|2021-03-12 08:15:00|12808|12805|12812|12809|12814|12811|12806|12803|1602
1615537200000|2021-03-12 08:20:00|12813|12808|12809|12806|12818|12815|12809|12806|1734
1615537500000|2021-03-12 08:25:00|12811|12808|12815|12812|12819|12816|12810|12807|1259
1615537800000|2021-03-12 08:30:00|12816|12813|12815|12812|12820|12817|12813|12810|1124
1615538100000|2021-03-12 08:35:00|12816|12811|12819|12816|12821|12817|12814|12811|896
1615538400000|2021-03-12 08:40:00|12820|12817|12819|12816|12821|12818|12816|12813|1366
1615538700000|2021-03-12 08:45:00|12820|12817|12815|12812|12821|12818|12814|12811|1262
1615539000000|2021-03-12 08:50:00|12814|12811|12815|12811|12817|12814|12811|12808|877
1615539300000|2021-03-12 08:55:00|12814|12812|12812|12809|12815|12812|12809|12806|749
1615539600000|2021-03-12 09:00:00|12811|12808|12809|12806|12815|12812|12808|12805|644
1615539900000|2021-03-12 09:05:00|12808|12805|12811|12808|12811|12808|12805|12802|961
1615540200000|2021-03-12 09:10:00|12810|12807|12812|12809|12814|12811|12808|12805|995
1615540500000|2021-03-12 09:15:00|12813|12810|12810|12807|12813|12810|12809|12806|649
1615540800000|2021-03-12 09:20:00|12811|12808|12808|12805|12814|12811|12807|12804|563
1615541100000|2021-03-12 09:25:00|12809|12806|12811|12808|12813|12810|12808|12805|423
1615541400000|2021-03-12 09:30:00|12810|12807|12816|12813|12816|12813|12810|12807|807
1615541700000|2021-03-12 09:35:00|12815|12812|12816|12813|12819|12816|12814|12811|707
1615542000000|2021-03-12 09:40:00|12815|12812|12816|12813|12817|12814|12813|12810|437
1615542300000|2021-03-12 09:45:00|12815|12812|12809|12806|12815|12812|12809|12806|789
1615542600000|2021-03-12 09:50:00|12808|12805|12805|12802|12810|12807|12804|12800|1226
1615542900000|2021-03-12 09:55:00|12804|12801|12801|12798|12805|12802|12801|12797|722
1615543200000|2021-03-12 10:00:00|12802|12797|12807|12804|12808|12805|12801|12797|1321
1615543500000|2021-03-12 10:05:00|12806|12803|12806|12803|12808|12805|12805|12802|671
1615543800000|2021-03-12 10:10:00|12805|12802|12808|12804|12808|12805|12805|12802|527
1615544100000|2021-03-12 10:15:00|12807|12805|12810|12807|12810|12807|12805|12802|1112
1615544400000|2021-03-12 10:20:00|12811|12808|12811|12808|12814|12811|12810|12807|961
1615544700000|2021-03-12 10:25:00|12812|12809|12808|12805|12813|12809|12808|12805|881
1615545000000|2021-03-12 10:30:00|12807|12804|12810|12807|12813|12810|12807|12804|605
1615545300000|2021-03-12 10:35:00|12811|12808|12810|12807|12815|12811|12810|12806|693
1615545600000|2021-03-12 10:40:00|12809|12806|12809|12806|12811|12808|12808|12805|256
1615545900000|2021-03-12 10:45:00|12808|12805|12812|12809|12813|12810|12807|12804|1169
1615546200000|2021-03-12 10:50:00|12813|12810|12813|12810|12813|12810|12810|12807|378
1615546500000|2021-03-12 10:55:00|12814|12809|12810|12807|12814|12811|12808|12805|297
1615546800000|2021-03-12 11:00:00|12809|12806|12811|12808|12811|12808|12806|12803|475
1615547100000|2021-03-12 11:05:00|12810|12807|12807|12803|12811|12808|12807|12803|333
1615547400000|2021-03-12 11:10:00|12806|12804|12804|12801|12808|12805|12804|12801|905
1615547700000|2021-03-12 11:15:00|12805|12802|12804|12801|12806|12802|12801|12798|900
1615548000000|2021-03-12 11:20:00|12803|12800|12808|12805|12808|12805|12803|12800|724
1615548300000|2021-03-12 11:25:00|12807|12804|12808|12805|12808|12805|12804|12801|743
1615548600000|2021-03-12 11:30:00|12809|12806|12809|12806|12812|12809|12808|12805|1283
1615548900000|2021-03-12 11:35:00|12810|12807|12809|12806|12811|12808|12808|12805|458
1615549200000|2021-03-12 11:40:00|12808|12805|12808|12805|12811|12808|12807|12804|397
1615549500000|2021-03-12 11:45:00|12809|12806|12807|12804|12809|12806|12807|12804|357
1615549800000|2021-03-12 11:50:00|12808|12805|12806|12803|12810|12807|12806|12803|663
1615550100000|2021-03-12 11:55:00|12805|12802|12811|12808|12811|12808|12805|12802|920
1615550400000|2021-03-12 12:00:00|12812|12809|12810|12807|12812|12809|12809|12806|1100
1615550700000|2021-03-12 12:05:00|12811|12808|12812|12809|12813|12810|12810|12807|562
1615551000000|2021-03-12 12:10:00|12813|12810|12818|12815|12818|12815|12813|12810|1067
1615551300000|2021-03-12 12:15:00|12817|12814|12818|12814|12818|12815|12815|12812|583
1615551600000|2021-03-12 12:20:00|12817|12815|12813|12810|12818|12815|12813|12810|974
1615551900000|2021-03-12 12:25:00|12814|12811|12807|12804|12814|12811|12807|12804|1132
1615552200000|2021-03-12 12:30:00|12808|12805|12806|12803|12809|12806|12804|12801|958
1615552500000|2021-03-12 12:35:00|12805|12802|12807|12804|12810|12807|12805|12802|529
1615552800000|2021-03-12 12:40:00|12808|12805|12807|12804|12810|12807|12806|12802|1105
1615553100000|2021-03-12 12:45:00|12808|12805|12808|12804|12810|12807|12806|12803|711
1615553400000|2021-03-12 12:50:00|12807|12805|12808|12805|12810|12807|12807|12804|766
1615553700000|2021-03-12 12:55:00|12809|12806|12808|12804|12810|12807|12807|12804|865
1615554000000|2021-03-12 13:00:00|12807|12805|12807|12804|12809|12806|12807|12804|600
1615554300000|2021-03-12 13:05:00|12808|12805|12803|12800|12808|12805|12802|12799|372
1615554600000|2021-03-12 13:10:00|12802|12799|12796|12793|12804|12801|12796|12793|1502
1615554900000|2021-03-12 13:15:00|12797|12794|12799|12796|12801|12797|12794|12791|1390
1615555200000|2021-03-12 13:20:00|12800|12795|12801|12797|12802|12798|12799|12795|1260
1615555500000|2021-03-12 13:25:00|12800|12798|12801|12798|12803|12800|12799|12796|874
1615555800000|2021-03-12 13:30:00|12800|12797|12804|12801|12805|12802|12800|12797|1031
1615556100000|2021-03-12 13:35:00|12803|12800|12804|12801|12806|12803|12803|12800|861
1615556400000|2021-03-12 13:40:00|12803|12800|12794|12791|12803|12800|12793|12790|1077
1615556700000|2021-03-12 13:45:00|12793|12790|12795|12792|12798|12795|12792|12789|1819
1615557000000|2021-03-12 13:50:00|12794|12791|12795|12792|12795|12792|12787|12784|2222
1615557300000|2021-03-12 13:55:00|12794|12791|12788|12785|12794|12791|12787|12784|1763
1615557600000|2021-03-12 14:00:00|12789|12786|12788|12785|12793|12790|12786|12783|1897
1615557900000|2021-03-12 14:05:00|12789|12786|12784|12781|12790|12787|12783|12780|1071
1615558200000|2021-03-12 14:10:00|12785|12782|12788|12784|12788|12785|12783|12780|1241
1615558500000|2021-03-12 14:15:00|12787|12785|12785|12782|12788|12785|12782|12779|882
1615558800000|2021-03-12 14:20:00|12786|12783|12789|12786|12789|12786|12784|12781|985
1615559100000|2021-03-12 14:25:00|12788|12785|12789|12786|12792|12789|12786|12783|1240
1615559400000|2021-03-12 14:30:00|12788|12785|12780|12776|12789|12786|12779|12776|1217
1615559700000|2021-03-12 14:35:00|12781|12777|12775|12772|12781|12778|12774|12771|1550
1615560000000|2021-03-12 14:40:00|12774|12771|12776|12773|12777|12774|12773|12770|1470
1615560300000|2021-03-12 14:45:00|12777|12774|12771|12768|12781|12777|12771|12768|1072
1615560600000|2021-03-12 14:50:00|12772|12769|12768|12765|12774|12771|12765|12762|2526
1615560900000|2021-03-12 14:55:00|12769|12764|12769|12766|12770|12767|12765|12762|1971
1615561200000|2021-03-12 15:00:00|12770|12767|12767|12764|12770|12767|12765|12762|1737
1615561500000|2021-03-12 15:05:00|12766|12763|12764|12760|12768|12765|12763|12760|1320
1615561800000|2021-03-12 15:10:00|12763|12761|12770|12767|12770|12767|12761|12758|1820
1615562100000|2021-03-12 15:15:00|12769|12766|12768|12765|12771|12768|12764|12761|1128
1615562400000|2021-03-12 15:20:00|12767|12764|12760|12757|12768|12765|12759|12756|1341
1615562700000|2021-03-12 15:25:00|12759|12756|12766|12763|12767|12764|12759|12756|1325
1615563000000|2021-03-12 15:30:00|12767|12764|12772|12769|12773|12770|12767|12764|1576
1615563300000|2021-03-12 15:35:00|12773|12770|12773|12770|12774|12771|12769|12766|817
1615563600000|2021-03-12 15:40:00|12772|12769|12775|12772|12778|12775|12772|12769|1391
1615563900000|2021-03-12 15:45:00|12776|12773|12782|12779|12783|12780|12775|12772|1795
1615564200000|2021-03-12 15:50:00|12781|12778|12775|12772|12781|12778|12773|12770|1453
1615564500000|2021-03-12 15:55:00|12774|12771|12773|12770|12778|12775|12773|12770|1017
1615564800000|2021-03-12 16:00:00|12774|12771|12765|12762|12774|12771|12764|12761|1638
1615565100000|2021-03-12 16:05:00|12764|12761|12767|12763|12769|12766|12762|12759|1466
1615565400000|2021-03-12 16:10:00|12766|12764|12767|12764|12773|12769|12766|12763|3611
1615565700000|2021-03-12 16:15:00|12768|12765|12765|12762|12769|12766|12765|12761|1902
1615566000000|2021-03-12 16:20:00|12766|12763|12765|12762|12769|12766|12765|12761|923
1615566300000|2021-03-12 16:25:00|12764|12761|12767|12764|12768|12765|12764|12760|760
1615566600000|2021-03-12 16:30:00|12766|12763|12765|12761|12767|12764|12761|12758|885
1615566900000|2021-03-12 16:35:00|12764|12762|12765|12761|12766|12762|12763|12760|346
1615567200000|2021-03-12 16:40:00|12764|12762|12770|12767|12770|12767|12764|12762|739
1615567500000|2021-03-12 16:45:00|12771|12768|12772|12769|12772|12769|12769|12766|1070
1615567800000|2021-03-12 16:50:00|12771|12768|12773|12769|12774|12771|12771|12768|1044
1615568100000|2021-03-12 16:55:00|12772|12770|12773|12770|12774|12771|12771|12768|615
1615568400000|2021-03-12 17:00:00|12772|12769|12767|12764|12772|12769|12767|12764|291
1615568700000|2021-03-12 17:05:00|12766|12763|12767|12764|12769|12766|12766|12763|521
1615569000000|2021-03-12 17:10:00|12768|12765|12767|12764|12769|12766|12766|12763|510
1615569300000|2021-03-12 17:15:00|12766|12763|12766|12763|12769|12766|12766|12763|543
1615569600000|2021-03-12 17:20:00|12765|12762|12765|12762|12766|12763|12765|12762|118
1615569900000|2021-03-12 17:25:00|12764|12761|12767|12764|12767|12764|12764|12761|279
1615570200000|2021-03-12 17:30:00|12768|12765|12766|12763|12769|12766|12765|12762|513
1615570500000|2021-03-12 17:35:00|12767|12764|12766|12763|12767|12764|12766|12763|183
1615570800000|2021-03-12 17:40:00|12763|12760|12765|12762|12766|12763|12763|12760|236
1615571100000|2021-03-12 17:45:00|12766|12763|12770|12767|12770|12767|12766|12763|480
1615571400000|2021-03-12 17:50:00|12769|12766|12770|12767|12771|12767|12769|12766|141
1615571700000|2021-03-12 17:55:00|12771|12768|12770|12766|12771|12768|12766|12763|404
1615795200000|2021-03-15 08:00:00|12787|12784|12786|12783|12790|12787|12782|12779|1804
1615795500000|2021-03-15 08:05:00|12787|12784|12792|12789|12794|12791|12786|12783|1385
1615795800000|2021-03-15 08:10:00|12793|12790|12791|12788|12797|12794|12791|12788|1436
1615796100000|2021-03-15 08:15:00|12790|12787|12785|12782|12790|12788|12784|12781|1474
1615796400000|2021-03-15 08:20:00|12784|12781|12780|12777|12786|12783|12779|12776|1519
1615796700000|2021-03-15 08:25:00|12779|12776|12786|12783|12786|12783|12775|12772|1420
1615797000000|2021-03-15 08:30:00|12785|12782|12777|12774|12790|12787|12777|12773|1554
1615797300000|2021-03-15 08:35:00|12778|12775|12785|12782|12785|12782|12777|12774|995
1615797600000|2021-03-15 08:40:00|12783|12780|12783|12780|12786|12783|12782|12779|924
1615797900000|2021-03-15 08:45:00|12782|12779|12775|12772|12782|12779|12775|12772|1341
1615798200000|2021-03-15 08:50:00|12776|12773|12779|12776|12780|12777|12775|12772|1035
1615798500000|2021-03-15 08:55:00|12780|12777|12778|12775|12781|12778|12776|12773|1268
1615798800000|2021-03-15 09:00:00|12779|12776|12779|12776|12781|12778|12777|12774|1133
1615799100000|2021-03-15 09:05:00|12781|12777|12780|12777|12782|12779|12779|12776|705
1615799400000|2021-03-15 09:10:00|12781|12778|12781|12778|12782|12779|12778|12775|886
1615799700000|2021-03-15 09:15:00|12782|12779|12776|12773|12782|12779|12775|12772|1074
1615800000000|2021-03-15 09:20:00|12777|12774|12781|12778|12782|12778|12776|12772|856
1615800300000|2021-03-15 09:25:00|12780|12777|12779|12776|12782|12779|12779|12776|473
1615800600000|2021-03-15 09:30:00|12778|12775|12774|12770|12778|12775|12772|12769|1190
1615800900000|2021-03-15 09:35:00|12773|12771|12777|12774|12778|12774|12773|12770|393
1615801200000|2021-03-15 09:40:00|12776|12773|12773|12770|12776|12773|12772|12768|981
1615801500000|2021-03-15 09:45:00|12774|12771|12775|12772|12775|12772|12771|12768|827
1615801800000|2021-03-15 09:50:00|12774|12771|12775|12772|12778|12775|12774|12771|504
1615802100000|2021-03-15 09:55:00|12776|12773|12778|12775|12781|12778|12776|12773|834
1615802400000|2021-03-15 10:00:00|12777|12774|12775|12772|12779|12776|12774|12771|813
1615802700000|2021-03-15 10:05:00|12774|12771|12771|12768|12775|12771|12771|12768|555
1615803000000|2021-03-15 10:10:00|12772|12769|12772|12769|12773|12770|12771|12768|282
1615803300000|2021-03-15 10:15:00|12771|12768|12771|12767|12774|12771|12771|12767|1031
1615803600000|2021-03-15 10:20:00|12770|12768|12778|12775|12778|12775|12770|12768|963
1615803900000|2021-03-15 10:25:00|12777|12774|12777|12774|12780|12777|12776|12773|747
1615804200000|2021-03-15 10:30:00|12778|12775|12774|12771|12778|12775|12774|12771|535
1615804500000|2021-03-15 10:35:00|12773|12770|12775|12772|12776|12773|12771|12768|485
1615804800000|2021-03-15 10:40:00|12776|12773|12773|12770|12776|12773|12772|12769|979
1615805100000|2021-03-15 10:45:00|12772|12769|12770|12767|12773|12770|12770|12767|514
1615805400000|2021-03-15 10:50:00|12769|12766|12769|12766|12771|12768|12768|12765|498
1615805700000|2021-03-15 10:55:00|12770|12767|12768|12765|12770|12767|12768|12765|371
1615806000000|2021-03-15 11:00:00|12769|12766|12767|12764|12770|12767|12765|12762|1256
1615806300000|2021-03-15 11:05:00|12766|12763|12768|12765|12769|12766|12765|12762|887
1615806600000|2021-03-15 11:10:00|12769|12766|12769|12765|12772|12769|12769|12765|652
1615806900000|2021-03-15 11:15:00|12768|12766|12767|12764|12768|12766|12765|12762|400
1615807200000|2021-03-15 11:20:00|12768|12765|12767|12764|12770|12767|12767|12764|888
1615807500000|2021-03-15 11:25:00|12766|12763|12759|12756|12767|12763|12758|12755|895
1615807800000|2021-03-15 11:30:00|12760|12757|12761|12758|12762|12759|12759|12756|666
1615808100000|2021-03-15 11:35:00|12762|12759|12756|12753|12762|12759|12756|12753|1384
1615808400000|2021-03-15 11:40:00|12755|12752|12756|12753|12758|12755|12754|12751|1474
1615808700000|2021-03-15 11:45:00|12755|12752|12746|12743|12756|12753|12745|12742|1910
1615809000000|2021-03-15 11:50:00|12747|12744|12749|12746|12750|12747|12746|12743|819
1615809300000|2021-03-15 11:55:00|12750|12747|12746|12743|12751|12748|12746|12743|448
1615809600000|2021-03-15 12:00:00|12745|12742|12737|12734|12745|12742|12736|12733|1074
1615809900000|2021-03-15 12:05:00|12738|12735|12737|12734|12738|12735|12735|12732|1297
1615810200000|2021-03-15 12:10:00|12736|12733|12740|12737|12742|12739|12732|12729|1873
1615810500000|2021-03-15 12:15:00|12739|12736|12738|12735|12742|12739|12738|12735|839
1615810800000|2021-03-15 12:20:00|12739|12736|12746|12743|12746|12743|12739|12736|1738
1615811100000|2021-03-15 12:25:00|12747|12744|12746|12743|12749|12746|12746|12743|1261
1615811400000|2021-03-15 12:30:00|12745|12742|12745|12742|12745|12742|12742|12739|631
1615811700000|2021-03-15 12:35:00|12746|12741|12746|12743|12749|12746|12745|12741|912
1615812000000|2021-03-15 12:40:00|12747|12744|12752|12749|12753|12750|12746|12743|1500
1615812300000|2021-03-15 12:45:00|12751|12748|12747|12743|12752|12749|12745|12742|862
1615812600000|2021-03-15 12:50:00|12746|12742|12750|12747|12750|12747|12745|12742|547
1615812900000|2021-03-15 12:55:00|12751|12748|12752|12749|12754|12751|12749|12746|436
1615813200000|2021-03-15 13:00:00|12753|12750|12754|12751|12757|12754|12752|12749|681
1615813500000|2021-03-15 13:05:00|12755|12752|12759|12756|12760|12757|12754|12751|803
1615813800000|2021-03-15 13:10:00|12760|12757|12758|12754|12762|12759|12757|12754|692
1615814100000|2021-03-15 13:15:00|12759|12755|12755|12751|12761|12758|12755|12751|998
1615814400000|2021-03-15 13:20:00|12754|12752|12757|12754|12758|12755|12754|12751|1417
1615814700000|2021-03-15 13:25:00|12758|12755|12759|12756|12760|12757|12757|12754|1427
1615815000000|2021-03-15 13:30:00|12758|12755|12761|12758|12762|12759|12758|12754|1046
1615815300000|2021-03-15 13:35:00|12760|12757|12764|12761|12766|12763|12759|12756|1482
1615815600000|2021-03-15 13:40:00|12765|12762|12768|12764|12768|12765|12762|12759|813
1615815900000|2021-03-15 13:45:00|12767|12765|12767|12764|12769|12766|12767|12764|968
1615816200000|2021-03-15 13:50:00|12768|12765|12773|12770|12776|12773|12768|12765|1861
1615816500000|2021-03-15 13:55:00|12774|12771|12778|12775|12779|12775|12772|12769|731
1615816800000|2021-03-15 14:00:00|12779|12776|12780|12777|12780|12777|12777|12774|1006
1615817100000|2021-03-15 14:05:00|12781|12776|12779|12776|12781|12776|12776|12772|590
1615817400000|2021-03-15 14:10:00|12780|12777|12780|12777|12782|12779|12778|12775|886
1615817700000|2021-03-15 14:15:00|12779|12776|12777|12774|12782|12778|12777|12774|799
1615818000000|2021-03-15 14:20:00|12778|12775|12772|12769|12780|12776|12771|12768|1863
1615818300000|2021-03-15 14:25:00|12773|12770|12776|12773|12778|12775|12773|12770|646
1615818600000|2021-03-15 14:30:00|12778|12775|12778|12775|12783|12780|12778|12775|3219
1615818900000|2021-03-15 14:35:00|12779|12776|12779|12776|12780|12777|12773|12770|1473
1615819200000|2021-03-15 14:40:00|12780|12777|12778|12775|12780|12777|12776|12772|1124
1615819500000|2021-03-15 14:45:00|12777|12774|12773|12770|12778|12774|12772|12769|1793
1615819800000|2021-03-15 14:50:00|12774|12771|12767|12764|12774|12771|12767|12764|1493
1615820100000|2021-03-15 14:55:00|12766|12763|12768|12765|12771|12768|12765|12762|977
1615820400000|2021-03-15 15:00:00|12769|12766|12772|12769|12772|12769|12768|12765|1349
1615820700000|2021-03-15 15:05:00|12773|12770|12770|12767|12776|12773|12769|12766|1040
1615821000000|2021-03-15 15:10:00|12771|12768|12774|12770|12776|12773|12771|12768|1208
1615821300000|2021-03-15 15:15:00|12773|12771|12774|12771|12777|12774|12773|12771|703
1615821600000|2021-03-15 15:20:00|12773|12770|12776|12773|12776|12773|12773|12770|770
1615821900000|2021-03-15 15:25:00|12777|12774|12784|12780|12784|12780|12776|12773|1350
1615822200000|2021-03-15 15:30:00|12783|12781|12793|12790|12794|12791|12783|12781|1840
1615822500000|2021-03-15 15:35:00|12794|12791|12797|12794|12799|12795|12793|12790|1990
1615822800000|2021-03-15 15:40:00|12798|12795|12796|12793|12801|12798|12796|12793|1206
1615823100000|2021-03-15 15:45:00|12795|12792|12798|12795|12801|12798|12794|12791|1212
1615823400000|2021-03-15 15:50:00|12799|12796|12805|12802|12805|12802|12799|12796|924
1615823700000|2021-03-15 15:55:00|12806|12803|12805|12802|12810|12807|12804|12801|1943
1615824000000|2021-03-15 16:00:00|12804|12801|12806|12803|12808|12805|12801|12798|1281
1615824300000|2021-03-15 16:05:00|12807|12804|12800|12797|12809|12806|12800|12797|712
1615824600000|2021-03-15 16:10:00|12801|12798|12804|12801|12804|12801|12795|12792|3601
1615824900000|2021-03-15 16:15:00|12805|12802|12805|12801|12808|12805|12801|12798|3540
1615825200000|2021-03-15 16:20:00|12806|12802|12804|12801|12808|12805|12804|12801|1057
1615825500000|2021-03-15 16:25:00|12803|12800|12802|12799|12806|12803|12802|12799|1030
1615825800000|2021-03-15 16:30:00|12803|12800|12804|12801|12805|12802|12802|12799|683
1615826100000|2021-03-15 16:35:00|12805|12802|12804|12801|12807|12804|12804|12801|511
1615826400000|2021-03-15 16:40:00|12805|12802|12803|12800|12805|12802|12802|12799|403
1615826700000|2021-03-15 16:45:00|12802|12799|12798|12795|12802|12799|12797|12794|690
1615827000000|2021-03-15 16:50:00|12799|12796|12799|12796|12800|12797|12798|12795|380
1615827300000|2021-03-15 16:55:00|12800|12797|12799|12796|12801|12798|12799|12796|325
1615827600000|2021-03-15 17:00:00|12800|12797|12801|12798|12802|12799|12799|12796|358
1615827900000|2021-03-15 17:05:00|12802|12799|12799|12796|12802|12799|12798|12795|154
1615828200000|2021-03-15 17:10:00|12798|12795|12797|12793|12798|12795|12796|12793|263
1615828500000|2021-03-15 17:15:00|12798|12794|12796|12793|12798|12794|12796|12793|58
1615828800000|2021-03-15 17:20:00|12797|12794|12796|12793|12797|12794|12795|12792|113
1615829100000|2021-03-15 17:25:00|12797|12794|12795|12792|12798|12795|12794|12790|542
1615829400000|2021-03-15 17:30:00|12794|12791|12792|12789|12794|12791|12792|12789|235
1615829700000|2021-03-15 17:35:00|12793|12790|12793|12790|12793|12790|12792|12790|113
1615830000000|2021-03-15 17:40:00|12792|12789|12793|12790|12793|12790|12791|12788|115
1615830300000|2021-03-15 17:45:00|12794|12791|12795|12791|12795|12791|12793|12790|30
1615830600000|2021-03-15 17:50:00|12794|12792|12792|12789|12795|12792|12792|12789|98
1615830900000|2021-03-15 17:55:00|12793|12790|12795|12791|12795|12792|12792|12790|249
1615881600000|2021-03-16 08:00:00|12800|12796|12795|12792|12801|12798|12793|12790|1462
1615881900000|2021-03-16 08:05:00|12796|12793|12796|12793|12797|12794|12793|12790|683
1615882200000|2021-03-16 08:10:00|12797|12794|12800|12797|12800|12797|12797|12794|490
1615882500000|2021-03-16 08:15:00|12799|12796|12800|12797|12800|12797|12799|12796|456
1615882800000|2021-03-16 08:20:00|12801|12798|12804|12801|12806|12803|12801|12798|524
1615883100000|2021-03-16 08:25:00|12805|12802|12798|12795|12805|12802|12798|12795|482
1615883400000|2021-03-16 08:30:00|12799|12796|12803|12800|12803|12800|12797|12794|479
1615883700000|2021-03-16 08:35:00|12804|12801|12808|12805|12809|12806|12804|12801|616
1615884000000|2021-03-16 08:40:00|12807|12804|12804|12800|12808|12805|12803|12800|526
1615884300000|2021-03-16 08:45:00|12803|12799|12803|12800|12805|12802|12800|12797|677
1615884600000|2021-03-16 08:50:00|12802|12799|12806|12802|12807|12804|12802|12799|387
1615884900000|2021-03-16 08:55:00|12805|12803|12809|12806|12809|12806|12804|12801|653
1615885200000|2021-03-16 09:00:00|12810|12807|12802|12799|12810|12807|12802|12798|662
1615885500000|2021-03-16 09:05:00|12803|12800|12808|12805|12809|12806|12802|12799|497
1615885800000|2021-03-16 09:10:00|12807|12804|12811|12808|12812|12809|12807|12804|956
1615886100000|2021-03-16 09:15:00|12810|12807|12809|12806|12810|12807|12807|12804|431
1615886400000|2021-03-16 09:20:00|12810|12807|12813|12810|12813|12810|12809|12806|652
1615886700000|2021-03-16 09:25:00|12812|12809|12813|12810|12814|12811|12812|12809|520
1615887000000|2021-03-16 09:30:00|12814|12809|12814|12811|12815|12812|12812|12809|333
1615887300000|2021-03-16 09:35:00|12815|12812|12817|12814|12817|12814|12815|12812|403
1615887600000|2021-03-16 09:40:00|12816|12813|12816|12813|12818|12815|12815|12812|707
1615887900000|2021-03-16 09:45:00|12815|12812|12814|12811|12815|12812|12813|12810|439
1615888200000|2021-03-16 09:50:00|12815|12812|12812|12809|12815|12812|12811|12808|845
1615888500000|2021-03-16 09:55:00|12813|12810|12810|12806|12813|12810|12810|12806|1419
1615888800000|2021-03-16 10:00:00|12809|12807|12816|12813|12817|12814|12809|12806|1172
1615889100000|2021-03-16 10:05:00|12817|12814|12811|12808|12817|12814|12810|12807|810
1615889400000|2021-03-16 10:10:00|12812|12809|12813|12810|12814|12811|12810|12806|710
1615889700000|2021-03-16 10:15:00|12812|12809|12811|12808|12812|12809|12810|12806|563
1615890000000|2021-03-16 10:20:00|12810|12807|12809|12806|12811|12808|12808|12805|515
1615890300000|2021-03-16 10:25:00|12810|12807|12808|12805|12810|12807|12807|12804|539
1615890600000|2021-03-16 10:30:00|12807|12804|12814|12811|12815|12811|12807|12804|924
1615890900000|2021-03-16 10:35:00|12815|12812|12819|12816|12820|12817|12815|12812|1285
1615891200000|2021-03-16 10:40:00|12818|12815|12815|12812|12819|12816|12813|12810|1053
1615891500000|2021-03-16 10:45:00|12814|12811|12814|12811|12817|12814|12814|12811|927
1615891800000|2021-03-16 10:50:00|12815|12810|12810|12807|12815|12811|12810|12807|1223
1615892100000|2021-03-16 10:55:00|12809|12806|12809|12806|12810|12807|12804|12801|2255
1615892400000|2021-03-16 11:00:00|12808|12805|12808|12804|12812|12808|12807|12804|1069
1615892700000|2021-03-16 11:05:00|12807|12805|12810|12807|12811|12808|12805|12802|833
1615893000000|2021-03-16 11:10:00|12811|12808|12806|12802|12811|12808|12805|12802|930
1615893300000|2021-03-16 11:15:00|12807|12803|12809|12805|12810|12807|12805|12802|1229
1615893600000|2021-03-16 11:20:00|12808|12806|12809|12806|12810|12806|12807|12804|1289
1615893900000|2021-03-16 11:25:00|12810|12807|12821|12818|12821|12818|12810|12807|3426
1615894200000|2021-03-16 11:30:00|12820|12817|12797|12794|12826|12823|12794|12791|4789
1615894500000|2021-03-16 11:35:00|12798|12793|12804|12801|12810|12807|12798|12793|2652
1615894800000|2021-03-16 11:40:00|12803|12800|12811|12808|12814|12811|12802|12799|1743
1615895100000|2021-03-16 11:45:00|12812|12809|12809|12806|12814|12811|12808|12805|886
1615895400000|2021-03-16 11:50:00|12808|12805|12814|12810|12814|12811|12808|12805|560
1615895700000|2021-03-16 11:55:00|12813|12811|12814|12811|12814|12811|12810|12807|881
1615896000000|2021-03-16 12:00:00|12815|12812|12818|12815|12818|12815|12813|12810|782
1615896300000|2021-03-16 12:05:00|12817|12814|12818|12815|12819|12815|12815|12812|877
1615896600000|2021-03-16 12:10:00|12819|12814|12820|12817|12822|12818|12818|12814|894
1615896900000|2021-03-16 12:15:00|12821|12818|12820|12817|12822|12819|12820|12817|1033
1615897200000|2021-03-16 12:20:00|12819|12815|12816|12812|12820|12817|12814|12811|699
1615897500000|2021-03-16 12:25:00|12815|12811|12822|12818|12822|12818|12814|12811|893
1615897800000|2021-03-16 12:30:00|12821|12819|12817|12814|12825|12822|12815|12812|1721
1615898100000|2021-03-16 12:35:00|12816|12813|12818|12815|12820|12817|12813|12809|745
1615898400000|2021-03-16 12:40:00|12817|12814|12819|12816|12821|12818|12817|12814|489
1615898700000|2021-03-16 12:45:00|12820|12817|12822|12819|12822|12819|12818|12815|515
1615899000000|2021-03-16 12:50:00|12821|12818|12822|12819|12824|12821|12818|12814|628
1615899300000|2021-03-16 12:55:00|12821|12818|12819|12816|12822|12819|12818|12815|623
1615899600000|2021-03-16 13:00:00|12818|12815|12820|12817|12821|12818|12817|12814|469
1615899900000|2021-03-16 13:05:00|12821|12818|12819|12816|12822|12819|12817|12814|690
1615900200000|2021-03-16 13:10:00|12820|12817|12818|12815|12820|12817|12818|12815|302
1615900500000|2021-03-16 13:15:00|12819|12814|12824|12821|12824|12821|12817|12814|653
1615900800000|2021-03-16 13:20:00|12823|12820|12823|12819|12824|12821|12819|12816|864
1615901100000|2021-03-16 13:25:00|12822|12820|12820|12817|12823|12820|12818|12815|482
1615901400000|2021-03-16 13:30:00|12821|12818|12820|12816|12822|12819|12816|12813|552
1615901700000|2021-03-16 13:35:00|12819|12815|12817|12814|12819|12816|12816|12813|519
1615902000000|2021-03-16 13:40:00|12816|12813|12819|12816|12820|12817|12815|12812|862
1615902300000|2021-03-16 13:45:00|12818|12815|12818|12815|12821|12817|12817|12814|958
1615902600000|2021-03-16 13:50:00|12819|12816|12825|12822|12825|12822|12818|12815|552
1615902900000|2021-03-16 13:55:00|12824|12821|12826|12823|12827|12824|12823|12820|916
1615903200000|2021-03-16 14:00:00|12825|12822|12827|12823|12830|12827|12825|12822|669
1615903500000|2021-03-16 14:05:00|12826|12824|12827|12824|12829|12826|12826|12823|646
1615903800000|2021-03-16 14:10:00|12826|12823|12822|12819|12827|12824|12822|12819|646
1615904100000|2021-03-16 14:15:00|12821|12818|12823|12820|12825|12822|12821|12818|639
1615904400000|2021-03-16 14:20:00|12824|12821|12824|12821|12826|12823|12823|12819|532
1615904700000|2021-03-16 14:25:00|12825|12822|12829|12826|12831|12828|12825|12822|1083
1615905000000|2021-03-16 14:30:00|12830|12827|12830|12827|12832|12829|12829|12826|1827
1615905300000|2021-03-16 14:35:00|12829|12826|12827|12824|12830|12827|12824|12821|1230
1615905600000|2021-03-16 14:40:00|12828|12825|12825|12822|12828|12825|12822|12818|3312
1615905900000|2021-03-16 14:45:00|12826|12823|12831|12828|12835|12832|12825|12822|3724
1615906200000|2021-03-16 14:50:00|12830|12827|12822|12819|12831|12828|12822|12819|1496
1615906500000|2021-03-16 14:55:00|12823|12820|12824|12821|12824|12821|12816|12813|2504
1615906800000|2021-03-16 15:00:00|12825|12822|12820|12817|12826|12823|12819|12816|850
1615907100000|2021-03-16 15:05:00|12821|12818|12821|12818|12822|12819|12819|12816|1066
1615907400000|2021-03-16 15:10:00|12822|12819|12822|12819|12824|12821|12818|12815|1347
1615907700000|2021-03-16 15:15:00|12823|12820|12820|12817|12823|12820|12820|12816|849
1615908000000|2021-03-16 15:20:00|12819|12816|12822|12819|12823|12820|12817|12814|1533
1615908300000|2021-03-16 15:25:00|12823|12820|12815|12812|12824|12821|12815|12812|845
1615908600000|2021-03-16 15:30:00|12814|12811|12816|12813|12816|12813|12814|12811|1000
1615908900000|2021-03-16 15:35:00|12815|12812|12810|12807|12816|12813|12808|12805|981
1615909200000|2021-03-16 15:40:00|12811|12808|12818|12815|12818|12815|12811|12807|606
1615909500000|2021-03-16 15:45:00|12819|12814|12813|12809|12819|12816|12810|12807|919
1615909800000|2021-03-16 15:50:00|12812|12810|12806|12802|12813|12810|12805|12802|873
1615910100000|2021-03-16 15:55:00|12805|12803|12811|12808|12811|12808|12804|12801|1443
1615910400000|2021-03-16 16:00:00|12812|12809|12809|12805|12812|12809|12806|12803|1055
1615910700000|2021-03-16 16:05:00|12810|12806|12810|12807|12812|12809|12809|12806|906
1615911000000|2021-03-16 16:10:00|12809|12806|12812|12809|12812|12809|12806|12803|1608
1615911300000|2021-03-16 16:15:00|12811|12808|12816|12813|12818|12814|12808|12805|2794
1615911600000|2021-03-16 16:20:00|12815|12812|12814|12811|12816|12813|12813|12810|938
1615911900000|2021-03-16 16:25:00|12813|12810|12814|12811|12816|12813|12813|12810|556
1615912200000|2021-03-16 16:30:00|12813|12810|12812|12809|12814|12811|12811|12808|1173
1615912500000|2021-03-16 16:35:00|12811|12808|12811|12808|12812|12809|12810|12807|662
1615912800000|2021-03-16 16:40:00|12812|12809|12812|12809|12814|12811|12812|12809|564
1615913100000|2021-03-16 16:45:00|12811|12808|12810|12807|12811|12808|12810|12807|464
1615913400000|2021-03-16 16:50:00|12809|12806|12812|12809|12813|12810|12809|12806|683
1615913700000|2021-03-16 16:55:00|12811|12808|12813|12810|12813|12810|12810|12807|238
1615914000000|2021-03-16 17:00:00|12814|12811|12824|12820|12824|12820|12813|12810|607
1615914300000|2021-03-16 17:05:00|12823|12821|12822|12818|12824|12821|12819|12816|497
1615914600000|2021-03-16 17:10:00|12821|12819|12818|12814|12823|12820|12817|12814|295
1615914900000|2021-03-16 17:15:00|12817|12813|12819|12815|12819|12816|12814|12811|290
1615915200000|2021-03-16 17:20:00|12818|12816|12818|12815|12820|12816|12818|12815|118
1615915500000|2021-03-16 17:25:00|12819|12814|12818|12815|12820|12817|12817|12814|219
1615915800000|2021-03-16 17:30:00|12817|12814|12812|12809|12818|12814|12812|12809|161
1615916100000|2021-03-16 17:35:00|12811|12808|12811|12808|12812|12809|12810|12807|113
1615916400000|2021-03-16 17:40:00|12810|12807|12807|12804|12811|12807|12807|12804|140
1615916700000|2021-03-16 17:45:00|12806|12803|12806|12803|12807|12804|12803|12800|281
1615917000000|2021-03-16 17:50:00|12805|12802|12805|12801|12806|12803|12804|12801|330
1615917300000|2021-03-16 17:55:00|12804|12800|12805|12800|12805|12802|12803|12800|170
1615968000000|2021-03-17 08:00:00|12795|12792|12803|12800|12805|12802|12795|12792|1531
1615968300000|2021-03-17 08:05:00|12800|12797|12796|12793|12801|12798|12796|12793|1147
1615968600000|2021-03-17 08:10:00|12795|12792|12791|12788|12796|12793|12791|12788|1029
1615968900000|2021-03-17 08:15:00|12792|12789|12793|12790|12796|12793|12788|12785|1439
1615969200000|2021-03-17 08:20:00|12792|12789|12789|12786|12793|12789|12787|12784|931
1615969500000|2021-03-17 08:25:00|12788|12785|12788|12785|12790|12787|12785|12782|1508
1615969800000|2021-03-17 08:30:00|12787|12784|12791|12788|12791|12788|12787|12784|410
1615970100000|2021-03-17 08:35:00|12790|12787|12794|12791|12796|12792|12789|12786|1136
1615970400000|2021-03-17 08:40:00|12793|12790|12792|12789|12793|12790|12790|12787|1114
1615970700000|2021-03-17 08:45:00|12793|12790|12789|12786|12793|12790|12789|12786|608
1615971000000|2021-03-17 08:50:00|12788|12785|12791|12788|12791|12788|12788|12785|389
1615971300000|2021-03-17 08:55:00|12790|12787|12789|12786|12791|12788|12789|12786|453
1615971600000|2021-03-17 09:00:00|12790|12787|12785|12782|12791|12787|12785|12782|1039
1615971900000|2021-03-17 09:05:00|12786|12783|12781|12778|12786|12783|12780|12777|1341
1615972200000|2021-03-17 09:10:00|12782|12777|12775|12772|12782|12779|12775|12772|852
1615972500000|2021-03-17 09:15:00|12776|12773|12777|12774|12778|12775|12773|12770|626
1615972800000|2021-03-17 09:20:00|12778|12775|12773|12770|12778|12775|12772|12769|698
1615973100000|2021-03-17 09:25:00|12774|12771|12773|12769|12777|12774|12772|12769|995
1615973400000|2021-03-17 09:30:00|12772|12768|12771|12768|12773|12768|12767|12764|950
1615973700000|2021-03-17 09:35:00|12770|12767|12769|12766|12772|12769|12769|12766|856
1615974000000|2021-03-17 09:40:00|12770|12767|12774|12771|12775|12772|12769|12766|1261
1615974300000|2021-03-17 09:45:00|12773|12770|12771|12768|12776|12773|12771|12768|1104
1615974600000|2021-03-17 09:50:00|12772|12769|12772|12769|12773|12770|12770|12767|1262
1615974900000|2021-03-17 09:55:00|12771|12768|12773|12770|12773|12770|12766|12763|6067
1615975200000|2021-03-17 10:00:00|12774|12771|12772|12769|12777|12774|12772|12769|2944
1615975500000|2021-03-17 10:05:00|12771|12768|12770|12767|12773|12769|12768|12765|1401
1615975800000|2021-03-17 10:10:00|12769|12766|12771|12768|12773|12770|12769|12766|1036
1615976100000|2021-03-17 10:15:00|12772|12769|12777|12774|12779|12776|12771|12769|728
1615976400000|2021-03-17 10:20:00|12776|12773|12780|12777|12782|12779|12776|12773|781
1615976700000|2021-03-17 10:25:00|12781|12778|12772|12769|12781|12778|12772|12769|934
1615977000000|2021-03-17 10:30:00|12773|12770|12771|12768|12775|12772|12769|12766|873
1615977300000|2021-03-17 10:35:00|12772|12769|12773|12770|12773|12770|12769|12766|774
1615977600000|2021-03-17 10:40:00|12774|12771|12779|12776|12779|12776|12773|12770|1032
1615977900000|2021-03-17 10:45:00|12778|12775|12775|12772|12778|12775|12774|12771|676
1615978200000|2021-03-17 10:50:00|12776|12773|12777|12774|12778|12775|12773|12770|895
1615978500000|2021-03-17 10:55:00|12776|12773|12773|12770|12779|12776|12770|12767|1104
1615978800000|2021-03-17 11:00:00|12772|12769|12774|12771|12775|12772|12770|12767|593
1615979100000|2021-03-17 11:05:00|12775|12772|12769|12766|12775|12772|12769|12766|880
1615979400000|2021-03-17 11:10:00|12770|12767|12773|12770|12773|12770|12768|12765|1344
1615979700000|2021-03-17 11:15:00|12772|12769|12771|12768|12774|12771|12768|12765|1453
1615980000000|2021-03-17 11:20:00|12770|12767|12765|12762|12771|12768|12765|12762|849
1615980300000|2021-03-17 11:25:00|12766|12763|12759|12756|12767|12764|12759|12756|2274
1615980600000|2021-03-17 11:30:00|12760|12757|12763|12760|12768|12765|12758|12755|1668
1615980900000|2021-03-17 11:35:00|12764|12761|12761|12758|12764|12761|12758|12755|880
1615981200000|2021-03-17 11:40:00|12760|12757|12757|12754|12762|12759|12757|12754|1331
1615981500000|2021-03-17 11:45:00|12758|12755|12761|12758|12762|12759|12758|12755|555
1615981800000|2021-03-17 11:50:00|12760|12757|12760|12757|12760|12757|12757|12754|552
1615982100000|2021-03-17 11:55:00|12759|12756|12757|12754|12760|12757|12757|12754|990
1615982400000|2021-03-17 12:00:00|12758|12755|12760|12757|12762|12759|12757|12754|1610
1615982700000|2021-03-17 12:05:00|12759|12756|12763|12759|12764|12761|12759|12756|964
1615983000000|2021-03-17 12:10:00|12762|12760|12759|12756|12762|12760|12757|12754|1021
1615983300000|2021-03-17 12:15:00|12758|12755|12763|12760|12765|12762|12758|12755|741
1615983600000|2021-03-17 12:20:00|12762|12759|12761|12758|12765|12762|12758|12755|924
1615983900000|2021-03-17 12:25:00|12760|12757|12750|12747|12761|12757|12750|12747|928
1615984200000|2021-03-17 12:30:00|12751|12748|12752|12749|12756|12753|12749|12746|1237
1615984500000|2021-03-17 12:35:00|12753|12750|12755|12752|12756|12753|12748|12745|978
1615984800000|2021-03-17 12:40:00|12754|12751|12757|12754|12758|12755|12750|12747|1478
1615985100000|2021-03-17 12:45:00|12758|12755|12756|12753|12758|12755|12754|12751|973
1615985400000|2021-03-17 12:50:00|12755|12752|12753|12750|12757|12753|12753|12750|1078
1615985700000|2021-03-17 12:55:00|12754|12751|12756|12753|12757|12754|12753|12750|1022
1615986000000|2021-03-17 13:00:00|12755|12752|12763|12760|12763|12760|12753|12750|1036
1615986300000|2021-03-17 13:05:00|12764|12759|12766|12763|12767|12764|12762|12759|1273
1615986600000|2021-03-17 13:10:00|12765|12762|12764|12761|12768|12765|12764|12761|956
1615986900000|2021-03-17 13:15:00|12763|12760|12766|12763|12768|12765|12763|12760|724
1615987200000|2021-03-17 13:20:00|12765|12762|12765|12762|12768|12765|12764|12761|841
1615987500000|2021-03-17 13:25:00|12766|12763|12764|12761|12768|12765|12760|12757|658
1615987800000|2021-03-17 13:30:00|12765|12762|12762|12759|12767|12764|12761|12758|1368
1615988100000|2021-03-17 13:35:00|12761|12758|12764|12761|12765|12762|12761|12758|710
1615988400000|2021-03-17 13:40:00|12763|12760|12764|12761|12764|12761|12758|12755|1373
1615988700000|2021-03-17 13:45:00|12765|12762|12762|12759|12765|12762|12761|12758|715
1615989000000|2021-03-17 13:50:00|12761|12758|12764|12761|12764|12761|12761|12758|724
1615989300000|2021-03-17 13:55:00|12763|12760|12762|12759|12765|12762|12762|12759|487
1615989600000|2021-03-17 14:00:00|12761|12758|12760|12757|12764|12761|12760|12757|814
1615989900000|2021-03-17 14:05:00|12761|12758|12765|12762|12765|12762|12760|12757|846
1615990200000|2021-03-17 14:10:00|12764|12761|12763|12760|12765|12762|12761|12758|2257
1615990500000|2021-03-17 14:15:00|12762|12759|12764|12761|12765|12762|12762|12759|2346
1615990800000|2021-03-17 14:20:00|12765|12762|12769|12766|12770|12767|12764|12761|2261
1615991100000|2021-03-17 14:25:00|12770|12767|12772|12769|12775|12772|12769|12766|2435
1615991400000|2021-03-17 14:30:00|12773|12770|12777|12774|12777|12774|12773|12770|1257
1615991700000|2021-03-17 14:35:00|12776|12773|12776|12773|12779|12776|12775|12772|1835
1615992000000|2021-03-17 14:40:00|12775|12772|12772|12769|12775|12772|12770|12767|5656
1615992300000|2021-03-17 14:45:00|12771|12768|12765|12762|12771|12768|12763|12760|3679
1615992600000|2021-03-17 14:50:00|12766|12763|12772|12769|12773|12770|12765|12762|1528
1615992900000|2021-03-17 14:55:00|12773|12770|12764|12761|12773|12770|12762|12759|1308
1615993200000|2021-03-17 15:00:00|12763|12760|12762|12759|12764|12761|12760|12757|620
1615993500000|2021-03-17 15:05:00|12761|12758|12753|12750|12761|12758|12753|12750|1191
1615993800000|2021-03-17 15:10:00|12754|12751|12756|12753|12758|12755|12752|12749|1514
1615994100000|2021-03-17 15:15:00|12757|12754|12761|12758|12762|12759|12757|12754|1311
1615994400000|2021-03-17 15:20:00|12762|12759|12759|12756|12762|12759|12755|12752|1121
1615994700000|2021-03-17 15:25:00|12758|12755|12757|12754|12760|12757|12755|12751|901
1615995000000|2021-03-17 15:30:00|12758|12755|12752|12749|12759|12756|12751|12748|1639
1615995300000|2021-03-17 15:35:00|12753|12750|12754|12751|12755|12752|12750|12747|1506
1615995600000|2021-03-17 15:40:00|12753|12750|12755|12752|12757|12754|12750|12747|1488
1615995900000|2021-03-17 15:45:00|12754|12751|12757|12754|12757|12754|12751|12748|941
1615996200000|2021-03-17 15:50:00|12758|12755|12756|12753|12760|12757|12754|12751|1763
1615996500000|2021-03-17 15:55:00|12755|12752|12753|12750|12755|12752|12751|12748|791
1615996800000|2021-03-17 16:00:00|12754|12751|12754|12750|12756|12753|12753|12750|1034
1615997100000|2021-03-17 16:05:00|12755|12751|12761|12758|12761|12758|12753|12750|918
1615997400000|2021-03-17 16:10:00|12760|12757|12760|12757|12766|12763|12757|12754|3295
1615997700000|2021-03-17 16:15:00|12759|12756|12762|12759|12764|12761|12758|12755|1690
1615998000000|2021-03-17 16:20:00|12761|12758|12766|12763|12767|12764|12760|12757|1298
1615998300000|2021-03-17 16:25:00|12765|12762|12768|12765|12769|12766|12765|12762|970
1615998600000|2021-03-17 16:30:00|12767|12764|12768|12765|12769|12766|12765|12762|930
1615998900000|2021-03-17 16:35:00|12767|12764|12764|12761|12767|12764|12763|12760|491
1615999200000|2021-03-17 16:40:00|12763|12760|12766|12763|12766|12763|12763|12760|725
1615999500000|2021-03-17 16:45:00|12767|12764|12767|12764|12768|12765|12764|12761|604
1615999800000|2021-03-17 16:50:00|12766|12763|12767|12764|12768|12765|12766|12763|426
1616000100000|2021-03-17 16:55:00|12768|12765|12765|12762|12768|12765|12764|12761|414
1616000400000|2021-03-17 17:00:00|12764|12761|12766|12763|12766|12763|12764|12761|418
1616000700000|2021-03-17 17:05:00|12765|12762|12766|12763|12766|12763|12763|12760|502
1616001000000|2021-03-17 17:10:00|12767|12764|12766|12763|12767|12764|12766|12763|350
1616001300000|2021-03-17 17:15:00|12767|12764|12766|12763|12767|12764|12765|12762|474
1616001600000|2021-03-17 17:20:00|12767|12764|12765|12762|12767|12764|12764|12761|174
1616001900000|2021-03-17 17:25:00|12764|12761|12764|12761|12765|12762|12764|12761|214
1616002200000|2021-03-17 17:30:00|12765|12762|12765|12762|12766|12763|12764|12761|333
1616002500000|2021-03-17 17:35:00|12764|12761|12764|12760|12764|12761|12763|12760|310
1616002800000|2021-03-17 17:40:00|12763|12761|12764|12760|12764|12761|12762|12759|269
1616003100000|2021-03-17 17:45:00|12765|12761|12764|12761|12765|12762|12763|12760|246
1616003400000|2021-03-17 17:50:00|12765|12760|12763|12760|12765|12762|12763|12760|238
1616003700000|2021-03-17 17:55:00|12764|12761|12767|12754|12767|12761|12761|12752|317
1616054400000|2021-03-18 08:00:00|12728|12725|12720|12717|12729|12725|12720|12716|2038
1616054700000|2021-03-18 08:05:00|12719|12716|12717|12714|12724|12721|12716|12713|1639
1616055000000|2021-03-18 08:10:00|12716|12713|12727|12724|12728|12725|12716|12713|1735
1616055300000|2021-03-18 08:15:00|12726|12723|12728|12725|12730|12727|12724|12721|1092
1616055600000|2021-03-18 08:20:00|12729|12726|12726|12723|12731|12728|12722|12719|1537
1616055900000|2021-03-18 08:25:00|12727|12724|12733|12730|12733|12730|12726|12723|908
1616056200000|2021-03-18 08:30:00|12732|12729|12724|12721|12733|12730|12723|12720|2205
1616056500000|2021-03-18 08:35:00|12725|12722|12720|12717|12725|12722|12718|12715|1606
1616056800000|2021-03-18 08:40:00|12721|12718|12715|12712|12723|12720|12715|12712|1455
1616057100000|2021-03-18 08:45:00|12714|12711|12712|12709|12718|12715|12712|12709|1011
1616057400000|2021-03-18 08:50:00|12711|12708|12715|12712|12715|12712|12708|12705|1698
1616057700000|2021-03-18 08:55:00|12713|12710|12712|12709|12715|12712|12708|12705|1063
1616058000000|2021-03-18 09:00:00|12713|12710|12715|12712|12718|12715|12710|12707|1203
1616058300000|2021-03-18 09:05:00|12716|12713|12714|12710|12718|12715|12711|12708|1657
1616058600000|2021-03-18 09:10:00|12715|12711|12720|12717|12721|12718|12715|12711|722
1616058900000|2021-03-18 09:15:00|12719|12716|12725|12722|12726|12723|12719|12716|958
1616059200000|2021-03-18 09:20:00|12726|12723|12725|12722|12727|12724|12722|12719|692
1616059500000|2021-03-18 09:25:00|12724|12721|12724|12721|12727|12724|12723|12720|1213
1616059800000|2021-03-18 09:30:00|12725|12720|12726|12723|12729|12725|12724|12720|1017
1616060100000|2021-03-18 09:35:00|12727|12724|12730|12727|12730|12727|12725|12722|980
1616060400000|2021-03-18 09:40:00|12729|12726|12733|12730|12734|12731|12729|12726|636
1616060700000|2021-03-18 09:45:00|12732|12729|12729|12726|12735|12732|12729|12726|1221
1616061000000|2021-03-18 09:50:00|12730|12727|12724|12721|12730|12727|12722|12719|1347
1616061300000|2021-03-18 09:55:00|12722|12719|12726|12723|12726|12723|12722|12719|1138
1616061600000|2021-03-18 10:00:00|12725|12722|12728|12725|12729|12726|12725|12722|780
1616061900000|2021-03-18 10:05:00|12729|12726|12725|12722|12730|12727|12725|12722|920
1616062200000|2021-03-18 10:10:00|12724|12721|12720|12717|12724|12721|12718|12715|955
1616062500000|2021-03-18 10:15:00|12719|12716|12719|12716|12722|12719|12718|12715|1384
1616062800000|2021-03-18 10:20:00|12718|12715|12715|12712|12719|12716|12715|12712|1254
1616063100000|2021-03-18 10:25:00|12716|12713|12718|12715|12719|12716|12715|12712|725
1616063400000|2021-03-18 10:30:00|12717|12714|12718|12715|12719|12716|12716|12713|756
1616063700000|2021-03-18 10:35:00|12717|12714|12711|12708|12717|12715|12711|12708|1432
1616064000000|2021-03-18 10:40:00|12712|12709|12712|12708|12716|12713|12712|12708|922
1616064300000|2021-03-18 10:45:00|12711|12709|12708|12705|12711|12709|12708|12704|729
1616064600000|2021-03-18 10:50:00|12707|12704|12710|12707|12711|12708|12705|12702|1455
1616064900000|2021-03-18 10:55:00|12709|12706|12689|12686|12710|12707|12689|12686|2814
1616065200000|2021-03-18 11:00:00|12688|12685|12701|12697|12701|12698|12685|12682|2723
1616065500000|2021-03-18 11:05:00|12700|12698|12705|12702|12705|12702|12699|12696|1201
1616065800000|2021-03-18 11:10:00|12704|12701|12694|12691|12704|12701|12694|12691|1147
1616066100000|2021-03-18 11:15:00|12695|12692|12693|12690|12696|12693|12691|12688|909
1616066400000|2021-03-18 11:20:00|12692|12689|12694|12691|12697|12694|12690|12686|713
1616066700000|2021-03-18 11:25:00|12693|12690|12691|12688|12693|12690|12690|12687|1615
1616067000000|2021-03-18 11:30:00|12690|12687|12683|12680|12690|12687|12682|12679|1049
1616067300000|2021-03-18 11:35:00|12682|12679|12688|12685|12690|12686|12680|12677|1551
1616067600000|2021-03-18 11:40:00|12687|12684|12689|12686|12689|12686|12684|12681|1236
1616067900000|2021-03-18 11:45:00|12688|12685|12693|12690|12696|12692|12687|12684|826
1616068200000|2021-03-18 11:50:00|12692|12689|12693|12690|12697|12694|12692|12689|1168
1616068500000|2021-03-18 11:55:00|12694|12691|12683|12680|12696|12693|12682|12678|1172
1616068800000|2021-03-18 12:00:00|12682|12679|12700|12697|12708|12705|12682|12679|3625
1616069100000|2021-03-18 12:05:00|12701|12698|12710|12707|12716|12713|12697|12694|1887
1616069400000|2021-03-18 12:10:00|12709|12706|12703|12700|12712|12709|12702|12699|1723
1616069700000|2021-03-18 12:15:00|12702|12699|12701|12698|12703|12699|12692|12689|1412
1616070000000|2021-03-18 12:20:00|12702|12699|12702|12698|12704|12701|12696|12693|992
1616070300000|2021-03-18 12:25:00|12701|12699|12699|12696|12704|12700|12697|12694|303
1616070600000|2021-03-18 12:30:00|12700|12697|12698|12695|12701|12698|12690|12687|1168
1616070900000|2021-03-18 12:35:00|12699|12696|12696|12693|12701|12697|12696|12693|493
1616071200000|2021-03-18 12:40:00|12697|12694|12692|12689|12700|12696|12690|12687|1353
1616071500000|2021-03-18 12:45:00|12691|12688|12688|12685|12692|12689|12687|12684|1373
1616071800000|2021-03-18 12:50:00|12689|12686|12686|12683|12691|12688|12686|12683|1158
1616072100000|2021-03-18 12:55:00|12687|12684|12693|12690|12694|12691|12684|12681|879
1616072400000|2021-03-18 13:00:00|12692|12689|12698|12695|12700|12696|12692|12689|877
1616072700000|2021-03-18 13:05:00|12696|12693|12696|12693|12700|12697|12696|12692|892
1616073000000|2021-03-18 13:10:00|12695|12692|12696|12693|12699|12696|12695|12692|679
1616073300000|2021-03-18 13:15:00|12695|12692|12698|12695|12699|12696|12693|12690|750
1616073600000|2021-03-18 13:20:00|12697|12694|12698|12695|12700|12697|12694|12691|1071
1616073900000|2021-03-18 13:25:00|12699|12696|12700|12697|12704|12700|12698|12695|792
1616074200000|2021-03-18 13:30:00|12701|12698|12704|12701|12706|12702|12699|12696|779
1616074500000|2021-03-18 13:35:00|12703|12700|12705|12702|12705|12702|12699|12696|600
1616074800000|2021-03-18 13:40:00|12706|12703|12710|12707|12712|12709|12705|12702|1242
1616075100000|2021-03-18 13:45:00|12711|12708|12699|12696|12711|12708|12699|12696|1081
1616075400000|2021-03-18 13:50:00|12700|12697|12695|12692|12701|12698|12695|12692|2522
1616075700000|2021-03-18 13:55:00|12694|12691|12693|12690|12696|12693|12692|12689|851
1616076000000|2021-03-18 14:00:00|12692|12689|12694|12691|12696|12693|12691|12688|672
1616076300000|2021-03-18 14:05:00|12695|12690|12699|12696|12699|12696|12695|12690|674
1616076600000|2021-03-18 14:10:00|12698|12695|12695|12692|12698|12695|12693|12690|751
1616076900000|2021-03-18 14:15:00|12696|12691|12697|12693|12700|12697|12694|12691|862
1616077200000|2021-03-18 14:20:00|12696|12694|12698|12695|12698|12695|12695|12692|797
1616077500000|2021-03-18 14:25:00|12699|12696|12699|12696|12704|12701|12698|12695|953
1616077800000|2021-03-18 14:30:00|12698|12695|12707|12704|12708|12705|12696|12693|1647
1616078100000|2021-03-18 14:35:00|12706|12703|12711|12708|12711|12708|12706|12703|1673
1616078400000|2021-03-18 14:40:00|12710|12707|12708|12705|12713|12710|12708|12705|1537
1616078700000|2021-03-18 14:45:00|12709|12706|12706|12703|12709|12706|12702|12699|1162
1616079000000|2021-03-18 14:50:00|12707|12704|12715|12712|12715|12712|12705|12702|1288
1616079300000|2021-03-18 14:55:00|12714|12711|12721|12718|12723|12719|12713|12710|1828
1616079600000|2021-03-18 15:00:00|12720|12717|12715|12712|12722|12719|12715|12712|1055
1616079900000|2021-03-18 15:05:00|12714|12711|12721|12717|12723|12720|12712|12709|1467
1616080200000|2021-03-18 15:10:00|12720|12718|12716|12713|12721|12718|12715|12712|1207
1616080500000|2021-03-18 15:15:00|12717|12714|12714|12711|12721|12718|12714|12711|1718
1616080800000|2021-03-18 15:20:00|12715|12712|12717|12713|12720|12717|12714|12711|918
1616081100000|2021-03-18 15:25:00|12716|12714|12721|12718|12721|12718|12716|12713|790
1616081400000|2021-03-18 15:30:00|12722|12719|12718|12715|12723|12720|12716|12713|1068
1616081700000|2021-03-18 15:35:00|12717|12714|12716|12713|12717|12715|12713|12710|911
1616082000000|2021-03-18 15:40:00|12717|12712|12723|12720|12724|12721|12717|12712|1733
1616082300000|2021-03-18 15:45:00|12724|12721|12721|12718|12727|12724|12721|12718|1387
1616082600000|2021-03-18 15:50:00|12722|12719|12716|12713|12723|12720|12716|12713|1163
1616082900000|2021-03-18 15:55:00|12715|12712|12715|12712|12716|12713|12710|12707|2256
1616083200000|2021-03-18 16:00:00|12714|12711|12716|12713|12721|12718|12714|12711|1620
1616083500000|2021-03-18 16:05:00|12717|12714|12715|12712|12717|12714|12711|12708|1968
1616083800000|2021-03-18 16:10:00|12714|12711|12718|12715|12718|12715|12712|12709|2493
1616084100000|2021-03-18 16:15:00|12717|12714|12714|12711|12718|12715|12713|12710|1829
1616084400000|2021-03-18 16:20:00|12715|12710|12718|12715|12720|12717|12715|12710|618
1616084700000|2021-03-18 16:25:00|12717|12714|12720|12717|12721|12718|12717|12714|613
1616085000000|2021-03-18 16:30:00|12721|12718|12721|12717|12721|12718|12718|12715|848
1616085300000|2021-03-18 16:35:00|12720|12718|12721|12718|12722|12719|12720|12717|321
1616085600000|2021-03-18 16:40:00|12722|12719|12717|12714|12722|12719|12717|12714|212
1616085900000|2021-03-18 16:45:00|12718|12715|12719|12716|12720|12717|12717|12714|358
1616086200000|2021-03-18 16:50:00|12718|12715|12719|12716|12720|12717|12717|12714|99
1616086500000|2021-03-18 16:55:00|12720|12717|12716|12713|12721|12718|12716|12713|454
1616086800000|2021-03-18 17:00:00|12715|12712|12717|12714|12719|12716|12715|12712|375
1616087100000|2021-03-18 17:05:00|12718|12715|12716|12713|12718|12715|12715|12712|139
1616087400000|2021-03-18 17:10:00|12717|12714|12720|12717|12720|12717|12717|12714|215
1616087700000|2021-03-18 17:15:00|12721|12718|12721|12718|12722|12719|12720|12717|108
1616088000000|2021-03-18 17:20:00|12722|12719|12722|12719|12723|12720|12721|12717|252
1616088300000|2021-03-18 17:25:00|12723|12720|12721|12718|12723|12720|12720|12717|158
1616088600000|2021-03-18 17:30:00|12722|12719|12720|12717|12722|12719|12720|12717|70
1616088900000|2021-03-18 17:35:00|12719|12716|12720|12717|12721|12718|12719|12716|257
1616089200000|2021-03-18 17:40:00|12721|12718|12720|12717|12721|12718|12720|12716|46
1616089500000|2021-03-18 17:45:00|12719|12716|12717|12714|12720|12717|12715|12712|544
1616089800000|2021-03-18 17:50:00|12716|12713|12715|12712|12716|12713|12714|12711|98
1616090100000|2021-03-18 17:55:00|12716|12713|12713|12709|12716|12713|12713|12709|233
1616140800000|2021-03-19 08:00:00|12752|12749|12756|12753|12764|12761|12750|12747|2518
1616141100000|2021-03-19 08:05:00|12755|12752|12764|12761|12765|12762|12750|12747|1967
1616141400000|2021-03-19 08:10:00|12762|12759|12772|12769|12776|12773|12762|12759|2349
1616141700000|2021-03-19 08:15:00|12776|12773|12781|12778|12783|12780|12775|12772|1702
1616142000000|2021-03-19 08:20:00|12780|12777|12782|12779|12785|12782|12776|12773|1248
1616142300000|2021-03-19 08:25:00|12781|12778|12778|12775|12781|12778|12776|12773|810
1616142600000|2021-03-19 08:30:00|12777|12774|12781|12777|12782|12779|12775|12772|1603
1616142900000|2021-03-19 08:35:00|12780|12778|12772|12769|12782|12779|12772|12768|1429
1616143200000|2021-03-19 08:40:00|12771|12768|12769|12766|12774|12771|12769|12766|1219
1616143500000|2021-03-19 08:45:00|12770|12767|12767|12764|12770|12767|12763|12760|1358
1616143800000|2021-03-19 08:50:00|12768|12765|12762|12759|12768|12765|12761|12758|870
1616144100000|2021-03-19 08:55:00|12763|12760|12762|12759|12765|12762|12761|12758|590
1616144400000|2021-03-19 09:00:00|12761|12758|12765|12762|12767|12764|12761|12757|1379
1616144700000|2021-03-19 09:05:00|12764|12761|12757|12754|12765|12762|12756|12753|756
1616145000000|2021-03-19 09:10:00|12758|12755|12759|12756|12759|12756|12754|12751|897
1616145300000|2021-03-19 09:15:00|12760|12757|12756|12753|12760|12757|12755|12752|688
1616145600000|2021-03-19 09:20:00|12757|12754|12760|12757|12761|12758|12757|12754|592
1616145900000|2021-03-19 09:25:00|12761|12758|12763|12760|12765|12762|12761|12757|924
1616146200000|2021-03-19 09:30:00|12764|12761|12767|12764|12767|12764|12760|12757|1069
1616146500000|2021-03-19 09:35:00|12766|12763|12766|12763|12766|12763|12762|12759|697
1616146800000|2021-03-19 09:40:00|12765|12762|12768|12765|12771|12768|12762|12759|1409
1616147100000|2021-03-19 09:45:00|12767|12764|12765|12762|12769|12766|12765|12762|321
1616147400000|2021-03-19 09:50:00|12764|12761|12766|12763|12766|12763|12763|12759|584
1616147700000|2021-03-19 09:55:00|12765|12762|12763|12760|12766|12763|12763|12760|784
1616148000000|2021-03-19 10:00:00|12764|12761|12768|12765|12769|12766|12764|12761|842
1616148300000|2021-03-19 10:05:00|12769|12766|12766|12763|12770|12767|12766|12763|628
1616148600000|2021-03-19 10:10:00|12765|12762|12767|12764|12767|12764|12764|12761|966
1616148900000|2021-03-19 10:15:00|12766|12763|12763|12760|12767|12764|12762|12759|797
1616149200000|2021-03-19 10:20:00|12762|12759|12764|12761|12764|12761|12760|12756|988
1616149500000|2021-03-19 10:25:00|12765|12762|12765|12762|12766|12763|12763|12760|741
1616149800000|2021-03-19 10:30:00|12766|12763|12767|12764|12767|12764|12763|12760|685
1616150100000|2021-03-19 10:35:00|12766|12763|12762|12759|12767|12764|12762|12759|1209
1616150400000|2021-03-19 10:40:00|12763|12760|12762|12759|12764|12761|12761|12758|670
1616150700000|2021-03-19 10:45:00|12763|12758|12767|12764|12768|12765|12763|12758|998
1616151000000|2021-03-19 10:50:00|12766|12763|12765|12762|12769|12766|12764|12761|550
1616151300000|2021-03-19 10:55:00|12766|12763|12764|12761|12766|12763|12764|12761|573
1616151600000|2021-03-19 11:00:00|12765|12762|12764|12761|12765|12762|12761|12758|849
1616151900000|2021-03-19 11:05:00|12765|12762|12765|12761|12765|12762|12762|12759|1001
1616152200000|2021-03-19 11:10:00|12764|12762|12764|12761|12765|12762|12762|12759|973
1616152500000|2021-03-19 11:15:00|12763|12760|12763|12760|12766|12763|12763|12760|1028
1616152800000|2021-03-19 11:20:00|12764|12761|12761|12758|12764|12761|12761|12758|822
1616153100000|2021-03-19 11:25:00|12760|12757|12766|12763|12767|12764|12760|12757|751
1616153400000|2021-03-19 11:30:00|12765|12762|12767|12764|12769|12766|12765|12762|1049
1616153700000|2021-03-19 11:35:00|12766|12763|12769|12766|12769|12766|12765|12762|425
1616154000000|2021-03-19 11:40:00|12770|12767|12779|12775|12779|12775|12770|12767|1652
1616154300000|2021-03-19 11:45:00|12778|12776|12772|12769|12779|12776|12772|12769|889
1616154600000|2021-03-19 11:50:00|12773|12770|12773|12770|12773|12770|12770|12766|1051
1616154900000|2021-03-19 11:55:00|12772|12769|12775|12772|12775|12772|12771|12768|891
1616155200000|2021-03-19 12:00:00|12776|12773|12774|12771|12777|12774|12773|12770|584
1616155500000|2021-03-19 12:05:00|12773|12770|12774|12771|12774|12771|12771|12768|748
1616155800000|2021-03-19 12:10:00|12773|12770|12776|12772|12776|12773|12771|12768|472
1616156100000|2021-03-19 12:15:00|12775|12773|12777|12774|12778|12775|12775|12772|655
1616156400000|2021-03-19 12:20:00|12776|12773|12775|12772|12776|12773|12772|12769|662
1616156700000|2021-03-19 12:25:00|12776|12773|12772|12769|12776|12773|12772|12769|781
1616157000000|2021-03-19 12:30:00|12771|12768|12769|12766|12772|12769|12769|12766|1386
1616157300000|2021-03-19 12:35:00|12770|12767|12772|12769|12773|12770|12770|12766|486
1616157600000|2021-03-19 12:40:00|12771|12768|12768|12765|12772|12769|12767|12764|855
1616157900000|2021-03-19 12:45:00|12767|12764|12765|12762|12768|12765|12760|12757|1845
1616158200000|2021-03-19 12:50:00|12764|12761|12767|12764|12769|12766|12762|12759|1535
1616158500000|2021-03-19 12:55:00|12766|12763|12763|12759|12767|12764|12760|12757|1155
1616158800000|2021-03-19 13:00:00|12758|12760|12759|12756|12764|12761|12738|12735|3735
1616159100000|2021-03-19 13:05:00|12758|12755|12762|12758|12768|12765|12758|12754|1262
1616159400000|2021-03-19 13:10:00|12761|12759|12761|12758|12763|12760|12755|12752|1120
1616159700000|2021-03-19 13:15:00|12760|12757|12760|12757|12765|12762|12760|12757|1589
1616160000000|2021-03-19 13:20:00|12759|12756|12757|12754|12764|12761|12757|12754|1721
1616160300000|2021-03-19 13:25:00|12756|12753|12746|12743|12757|12754|12746|12743|2236
1616160600000|2021-03-19 13:30:00|12747|12744|12746|12743|12754|12751|12746|12743|2076
1616160900000|2021-03-19 13:35:00|12745|12742|12748|12745|12750|12747|12744|12741|2101
1616161200000|2021-03-19 13:40:00|12747|12744|12743|12740|12747|12744|12735|12732|1675
1616161500000|2021-03-19 13:45:00|12744|12741|12747|12744|12747|12744|12741|12738|1343
1616161800000|2021-03-19 13:50:00|12746|12743|12743|12740|12751|12748|12743|12740|1157
1616162100000|2021-03-19 13:55:00|12744|12741|12739|12736|12745|12742|12739|12736|976
1616162400000|2021-03-19 14:00:00|12738|12735|12741|12738|12743|12740|12735|12732|810
1616162700000|2021-03-19 14:05:00|12740|12737|12747|12744|12748|12745|12739|12736|884
1616163000000|2021-03-19 14:10:00|12746|12743|12740|12737|12746|12743|12740|12737|851
1616163300000|2021-03-19 14:15:00|12741|12738|12739|12736|12742|12739|12738|12735|1616
1616163600000|2021-03-19 14:20:00|12740|12737|12745|12742|12748|12745|12740|12737|1233
1616163900000|2021-03-19 14:25:00|12746|12741|12745|12742|12746|12743|12742|12739|1268
1616164200000|2021-03-19 14:30:00|12746|12743|12741|12737|12746|12743|12739|12736|1187
1616164500000|2021-03-19 14:35:00|12742|12738|12750|12747|12750|12747|12742|12738|1075
1616164800000|2021-03-19 14:40:00|12751|12748|12744|12741|12751|12748|12744|12741|614
1616165100000|2021-03-19 14:45:00|12745|12742|12742|12739|12747|12744|12742|12739|816
1616165400000|2021-03-19 14:50:00|12743|12740|12744|12741|12745|12742|12741|12738|994
1616165700000|2021-03-19 14:55:00|12743|12740|12746|12743|12747|12744|12743|12740|635
1616166000000|2021-03-19 15:00:00|12745|12742|12748|12745|12750|12747|12745|12742|1652
1616166300000|2021-03-19 15:05:00|12749|12744|12746|12743|12751|12748|12743|12740|1735
1616166600000|2021-03-19 15:10:00|12747|12741|12752|12749|12753|12750|12744|12741|877
1616166900000|2021-03-19 15:15:00|12751|12748|12754|12751|12755|12752|12751|12748|676
1616167200000|2021-03-19 15:20:00|12755|12752|12750|12747|12756|12753|12750|12747|515
1616167500000|2021-03-19 15:25:00|12751|12748|12756|12753|12757|12754|12751|12748|923
1616167800000|2021-03-19 15:30:00|12755|12752|12749|12746|12756|12753|12748|12745|610
1616168100000|2021-03-19 15:35:00|12748|12745|12748|12745|12748|12746|12743|12740|1099
1616168400000|2021-03-19 15:40:00|12749|12746|12758|12755|12758|12755|12749|12746|753
1616168700000|2021-03-19 15:45:00|12759|12756|12761|12757|12763|12760|12758|12755|964
1616169000000|2021-03-19 15:50:00|12760|12758|12754|12751|12761|12758|12752|12749|1536
1616169300000|2021-03-19 15:55:00|12753|12750|12757|12753|12757|12754|12752|12749|833
1616169600000|2021-03-19 16:00:00|12756|12754|12760|12757|12761|12758|12756|12753|718
1616169900000|2021-03-19 16:05:00|12759|12756|12760|12756|12760|12757|12756|12752|1061
1616170200000|2021-03-19 16:10:00|12759|12757|12757|12753|12760|12757|12753|12750|2892
1616170500000|2021-03-19 16:15:00|12756|12754|12755|12752|12759|12756|12753|12749|2400
1616170800000|2021-03-19 16:20:00|12756|12753|12758|12755|12758|12755|12754|12751|974
1616171100000|2021-03-19 16:25:00|12757|12754|12757|12754|12760|12756|12757|12754|373
1616171400000|2021-03-19 16:30:00|12756|12753|12757|12754|12758|12755|12755|12752|454
1616171700000|2021-03-19 16:35:00|12756|12753|12755|12752|12757|12754|12754|12751|361
1616172000000|2021-03-19 16:40:00|12756|12753|12756|12753|12757|12754|12755|12752|331
1616172300000|2021-03-19 16:45:00|12757|12752|12757|12754|12758|12755|12755|12752|146
1616172600000|2021-03-19 16:50:00|12758|12755|12757|12754|12758|12755|12755|12752|355
1616172900000|2021-03-19 16:55:00|12756|12753|12757|12754|12757|12754|12755|12752|148
1616173200000|2021-03-19 17:00:00|12756|12753|12751|12748|12757|12754|12750|12747|483
1616173500000|2021-03-19 17:05:00|12750|12747|12752|12749|12752|12749|12750|12746|376
1616173800000|2021-03-19 17:10:00|12751|12748|12749|12746|12752|12749|12748|12745|175
1616174100000|2021-03-19 17:15:00|12750|12747|12752|12749|12752|12749|12750|12746|109
1616174400000|2021-03-19 17:20:00|12753|12750|12755|12752|12755|12752|12752|12749|110
1616174700000|2021-03-19 17:25:00|12756|12753|12755|12752|12757|12754|12755|12752|121
1616175000000|2021-03-19 17:30:00|12756|12753|12755|12751|12756|12753|12754|12751|26
1616175300000|2021-03-19 17:35:00|12754|12750|12751|12748|12754|12750|12751|12748|110
1616175600000|2021-03-19 17:40:00|12750|12747|12751|12748|12751|12748|12750|12747|106
1616175900000|2021-03-19 17:45:00|12750|12747|12750|12747|12750|12747|12749|12745|162
1616176200000|2021-03-19 17:50:00|12749|12746|12747|12744|12750|12746|12747|12744|142
1616176500000|2021-03-19 17:55:00|12746|12743|12751|12744|12751|12744|12745|12742|203
1616400000000|2021-03-22 08:00:00|12783|12780|12782|12779|12790|12787|12781|12778|1754
1616400300000|2021-03-22 08:05:00|12783|12780|12781|12778|12783|12780|12779|12776|1054
1616400600000|2021-03-22 08:10:00|12782|12779|12787|12784|12790|12787|12782|12779|1217
1616400900000|2021-03-22 08:15:00|12788|12785|12783|12779|12788|12785|12781|12778|1478
1616401200000|2021-03-22 08:20:00|12784|12780|12784|12781|12787|12784|12783|12780|673
1616401500000|2021-03-22 08:25:00|12783|12780|12784|12781|12785|12782|12777|12774|1001
1616401800000|2021-03-22 08:30:00|12783|12780|12783|12780|12787|12784|12782|12779|772
1616402100000|2021-03-22 08:35:00|12782|12779|12780|12777|12784|12781|12778|12775|830
1616402400000|2021-03-22 08:40:00|12779|12776|12775|12772|12779|12776|12775|12772|623
1616402700000|2021-03-22 08:45:00|12776|12773|12777|12774|12779|12776|12775|12772|543
1616403000000|2021-03-22 08:50:00|12778|12775|12776|12773|12778|12775|12775|12772|307
1616403300000|2021-03-22 08:55:00|12775|12772|12774|12771|12778|12775|12773|12770|438
1616403600000|2021-03-22 09:00:00|12773|12770|12775|12772|12775|12772|12773|12770|885
1616403900000|2021-03-22 09:05:00|12776|12773|12775|12772|12776|12773|12774|12771|479
1616404200000|2021-03-22 09:10:00|12776|12773|12770|12767|12777|12774|12770|12767|684
1616404500000|2021-03-22 09:15:00|12771|12768|12769|12766|12772|12769|12769|12766|819
1616404800000|2021-03-22 09:20:00|12770|12767|12770|12767|12771|12768|12766|12763|1032
1616405100000|2021-03-22 09:25:00|12771|12768|12774|12771|12777|12774|12771|12768|591
1616405400000|2021-03-22 09:30:00|12775|12772|12776|12773|12777|12774|12773|12770|828
1616405700000|2021-03-22 09:35:00|12777|12774|12771|12768|12777|12774|12769|12766|784
1616406000000|2021-03-22 09:40:00|12772|12769|12771|12768|12773|12770|12769|12766|703
1616406300000|2021-03-22 09:45:00|12772|12769|12774|12771|12775|12771|12771|12768|946
1616406600000|2021-03-22 09:50:00|12772|12769|12774|12771|12775|12772|12771|12768|842
1616406900000|2021-03-22 09:55:00|12775|12772|12779|12776|12780|12777|12775|12772|1237
1616407200000|2021-03-22 10:00:00|12780|12775|12772|12769|12780|12775|12771|12768|616
1616407500000|2021-03-22 10:05:00|12771|12768|12771|12768|12773|12770|12769|12766|803
1616407800000|2021-03-22 10:10:00|12772|12769|12772|12769|12772|12769|12769|12766|245
1616408100000|2021-03-22 10:15:00|12771|12768|12769|12766|12771|12768|12768|12765|226
1616408400000|2021-03-22 10:20:00|12771|12768|12774|12771|12774|12771|12770|12767|530
1616408700000|2021-03-22 10:25:00|12775|12772|12774|12771|12775|12772|12772|12769|542
1616409000000|2021-03-22 10:30:00|12773|12770|12772|12769|12774|12771|12770|12767|939
1616409300000|2021-03-22 10:35:00|12771|12768|12772|12769|12774|12771|12771|12768|803
1616409600000|2021-03-22 10:40:00|12771|12768|12771|12768|12773|12770|12769|12766|319
1616409900000|2021-03-22 10:45:00|12770|12767|12769|12766|12770|12767|12768|12765|480
1616410200000|2021-03-22 10:50:00|12768|12765|12769|12766|12770|12767|12768|12765|1076
1616410500000|2021-03-22 10:55:00|12770|12767|12769|12766|12770|12767|12767|12764|856
1616410800000|2021-03-22 11:00:00|12770|12767|12771|12768|12773|12770|12770|12767|674
1616411100000|2021-03-22 11:05:00|12772|12769|12773|12770|12774|12771|12772|12768|539
1616411400000|2021-03-22 11:10:00|12774|12771|12775|12772|12776|12773|12774|12771|678
1616411700000|2021-03-22 11:15:00|12774|12771|12771|12768|12775|12772|12770|12767|1059
1616412000000|2021-03-22 11:20:00|12772|12769|12773|12770|12774|12770|12771|12768|1115
1616412300000|2021-03-22 11:25:00|12772|12769|12771|12768|12773|12770|12771|12768|875
1616412600000|2021-03-22 11:30:00|12770|12767|12775|12772|12775|12772|12770|12767|556
1616412900000|2021-03-22 11:35:00|12776|12771|12774|12771|12776|12772|12773|12770|287
1616413200000|2021-03-22 11:40:00|12773|12770|12769|12766|12773|12770|12768|12765|972
1616413500000|2021-03-22 11:45:00|12768|12765|12773|12770|12774|12771|12768|12765|562
1616413800000|2021-03-22 11:50:00|12774|12771|12772|12769|12774|12771|12771|12768|572
1616414100000|2021-03-22 11:55:00|12771|12768|12771|12768|12772|12769|12771|12768|709
1616414400000|2021-03-22 12:00:00|12770|12767|12762|12759|12771|12768|12762|12759|1039
1616414700000|2021-03-22 12:05:00|12761|12758|12759|12756|12762|12759|12756|12753|1076
1616415000000|2021-03-22 12:10:00|12758|12755|12760|12757|12762|12759|12756|12753|1066
1616415300000|2021-03-22 12:15:00|12759|12756|12759|12755|12760|12757|12758|12755|536
1616415600000|2021-03-22 12:20:00|12758|12756|12765|12761|12765|12762|12758|12755|798
1616415900000|2021-03-22 12:25:00|12764|12762|12765|12762|12769|12766|12764|12762|829
1616416200000|2021-03-22 12:30:00|12766|12763|12767|12764|12768|12765|12765|12762|800
1616416500000|2021-03-22 12:35:00|12768|12765|12770|12767|12770|12767|12764|12761|671
1616416800000|2021-03-22 12:40:00|12769|12766|12768|12765|12770|12767|12766|12763|776
1616417100000|2021-03-22 12:45:00|12769|12766|12766|12762|12770|12767|12765|12762|433
1616417400000|2021-03-22 12:50:00|12765|12763|12767|12764|12768|12765|12764|12761|293
1616417700000|2021-03-22 12:55:00|12766|12763|12767|12764|12769|12766|12766|12763|298
1616418000000|2021-03-22 13:00:00|12768|12765|12770|12767|12771|12767|12766|12763|617
1616418300000|2021-03-22 13:05:00|12771|12766|12773|12769|12774|12771|12770|12766|973
1616418600000|2021-03-22 13:10:00|12772|12770|12771|12768|12775|12772|12771|12768|791
1616418900000|2021-03-22 13:15:00|12770|12767|12770|12767|12772|12769|12768|12764|930
1616419200000|2021-03-22 13:20:00|12769|12766|12768|12765|12770|12767|12767|12764|567
1616419500000|2021-03-22 13:25:00|12769|12766|12768|12765|12770|12767|12767|12764|314
1616419800000|2021-03-22 13:30:00|12767|12764|12766|12763|12769|12766|12764|12761|651
1616420100000|2021-03-22 13:35:00|12767|12764|12766|12763|12768|12765|12766|12762|757
1616420400000|2021-03-22 13:40:00|12767|12764|12763|12760|12768|12765|12761|12758|1413
1616420700000|2021-03-22 13:45:00|12762|12759|12764|12761|12765|12762|12762|12759|702
1616421000000|2021-03-22 13:50:00|12763|12760|12764|12761|12765|12761|12761|12758|432
1616421300000|2021-03-22 13:55:00|12763|12760|12764|12761|12765|12762|12763|12760|211
1616421600000|2021-03-22 14:00:00|12763|12760|12764|12761|12766|12763|12763|12760|475
1616421900000|2021-03-22 14:05:00|12765|12762|12764|12761|12766|12763|12763|12760|727
1616422200000|2021-03-22 14:10:00|12765|12762|12769|12766|12769|12766|12765|12762|1017
1616422500000|2021-03-22 14:15:00|12768|12765|12769|12766|12769|12766|12767|12764|784
1616422800000|2021-03-22 14:20:00|12770|12767|12770|12767|12771|12768|12767|12764|1018
1616423100000|2021-03-22 14:25:00|12769|12766|12770|12767|12770|12767|12768|12765|482
1616423400000|2021-03-22 14:30:00|12769|12766|12769|12766|12770|12767|12765|12762|747
1616423700000|2021-03-22 14:35:00|12768|12765|12767|12764|12769|12766|12767|12764|457
1616424000000|2021-03-22 14:40:00|12766|12763|12765|12762|12767|12763|12763|12760|1011
1616424300000|2021-03-22 14:45:00|12766|12763|12768|12765|12769|12766|12765|12762|1645
1616424600000|2021-03-22 14:50:00|12769|12766|12771|12768|12773|12770|12769|12766|813
1616424900000|2021-03-22 14:55:00|12770|12767|12769|12766|12770|12767|12766|12763|837
1616425200000|2021-03-22 15:00:00|12770|12767|12769|12766|12771|12768|12767|12764|620
1616425500000|2021-03-22 15:05:00|12770|12767|12766|12763|12770|12767|12766|12763|1268
1616425800000|2021-03-22 15:10:00|12767|12764|12767|12764|12768|12765|12764|12761|1158
1616426100000|2021-03-22 15:15:00|12768|12765|12767|12764|12768|12765|12765|12762|618
1616426400000|2021-03-22 15:20:00|12768|12765|12767|12764|12768|12765|12765|12762|169
1616426700000|2021-03-22 15:25:00|12766|12763|12765|12761|12766|12763|12763|12760|598
1616427000000|2021-03-22 15:30:00|12764|12762|12761|12758|12765|12762|12761|12758|410
1616427300000|2021-03-22 15:35:00|12760|12757|12763|12760|12765|12762|12760|12757|338
1616427600000|2021-03-22 15:40:00|12764|12761|12768|12765|12768|12765|12764|12761|710
1616427900000|2021-03-22 15:45:00|12769|12766|12773|12769|12774|12771|12768|12764|893
1616428200000|2021-03-22 15:50:00|12772|12770|12775|12771|12775|12772|12771|12768|1164
1616428500000|2021-03-22 15:55:00|12774|12772|12771|12768|12775|12772|12769|12766|1050
1616428800000|2021-03-22 16:00:00|12772|12769|12770|12767|12772|12769|12769|12766|1240
1616429100000|2021-03-22 16:05:00|12771|12768|12774|12770|12774|12771|12769|12766|1640
1616429400000|2021-03-22 16:10:00|12773|12771|12778|12775|12779|12776|12772|12769|3390
1616429700000|2021-03-22 16:15:00|12779|12774|12779|12776|12779|12776|12775|12772|4249
1616430000000|2021-03-22 16:20:00|12780|12777|12781|12778|12781|12778|12778|12775|905
1616430300000|2021-03-22 16:25:00|12780|12777|12778|12775|12781|12778|12778|12775|904
1616430600000|2021-03-22 16:30:00|12779|12776|12778|12775|12779|12776|12778|12775|957
1616430900000|2021-03-22 16:35:00|12779|12776|12780|12777|12783|12779|12779|12776|516
1616431200000|2021-03-22 16:40:00|12781|12778|12781|12777|12782|12779|12778|12775|489
1616431500000|2021-03-22 16:45:00|12780|12778|12780|12777|12781|12778|12779|12776|754
1616431800000|2021-03-22 16:50:00|12779|12776|12780|12776|12780|12777|12779|12776|389
1616432100000|2021-03-22 16:55:00|12779|12777|12782|12779|12782|12779|12779|12777|493
1616432400000|2021-03-22 17:00:00|12781|12778|12781|12778|12781|12778|12780|12777|220
1616432700000|2021-03-22 17:05:00|12780|12777|12779|12776|12780|12777|12779|12776|224
1616433000000|2021-03-22 17:10:00|12780|12777|12779|12776|12780|12777|12779|12776|152
1616433300000|2021-03-22 17:15:00|12778|12775|12777|12774|12779|12776|12776|12773|279
1616433600000|2021-03-22 17:20:00|12778|12773|12777|12774|12778|12775|12776|12773|181
1616433900000|2021-03-22 17:25:00|12778|12775|12777|12774|12778|12775|12776|12773|395
1616434200000|2021-03-22 17:30:00|12778|12775|12778|12775|12778|12775|12777|12774|282
1616434500000|2021-03-22 17:35:00|12777|12774|12778|12775|12778|12775|12777|12774|205
1616434800000|2021-03-22 17:40:00|12777|12774|12780|12777|12780|12777|12777|12774|111
1616435100000|2021-03-22 17:45:00|12781|12778|12780|12777|12781|12778|12779|12776|163
1616435400000|2021-03-22 17:50:00|12781|12776|12782|12778|12782|12779|12780|12776|101
1616435700000|2021-03-22 17:55:00|12781|12777|12780|12777|12781|12778|12778|12774|165
1616486400000|2021-03-23 08:00:00|12805|12802|12808|12805|12812|12809|12801|12798|2160
1616486700000|2021-03-23 08:05:00|12809|12806|12805|12802|12810|12807|12805|12802|1069
1616487000000|2021-03-23 08:10:00|12804|12801|12806|12802|12810|12807|12804|12801|1138
1616487300000|2021-03-23 08:15:00|12807|12803|12808|12805|12809|12806|12806|12803|690
1616487600000|2021-03-23 08:20:00|12807|12804|12809|12806|12810|12807|12806|12803|975
1616487900000|2021-03-23 08:25:00|12808|12805|12812|12809|12813|12810|12807|12804|1223
1616488200000|2021-03-23 08:30:00|12813|12810|12810|12807|12813|12810|12809|12806|904
1616488500000|2021-03-23 08:35:00|12809|12806|12807|12804|12812|12808|12807|12804|905
1616488800000|2021-03-23 08:40:00|12806|12803|12807|12804|12808|12805|12806|12803|262
1616489100000|2021-03-23 08:45:00|12808|12805|12806|12803|12808|12805|12805|12802|409
1616489400000|2021-03-23 08:50:00|12805|12802|12804|12801|12807|12804|12804|12801|723
1616489700000|2021-03-23 08:55:00|12805|12802|12807|12804|12808|12805|12804|12801|630
1616490000000|2021-03-23 09:00:00|12808|12805|12800|12797|12808|12805|12800|12797|1187
1616490300000|2021-03-23 09:05:00|12801|12798|12801|12798|12803|12800|12799|12796|1045
1616490600000|2021-03-23 09:10:00|12802|12799|12803|12800|12803|12800|12800|12797|1016
1616490900000|2021-03-23 09:15:00|12804|12801|12808|12805|12808|12805|12803|12800|1028
1616491200000|2021-03-23 09:20:00|12809|12806|12807|12804|12810|12807|12806|12803|836
1616491500000|2021-03-23 09:25:00|12806|12803|12814|12811|12814|12811|12806|12803|1846
1616491800000|2021-03-23 09:30:00|12813|12810|12811|12808|12815|12812|12810|12807|1290
1616492100000|2021-03-23 09:35:00|12812|12809|12811|12808|12814|12811|12811|12808|946
1616492400000|2021-03-23 09:40:00|12812|12809|12811|12808|12812|12809|12810|12807|525
1616492700000|2021-03-23 09:45:00|12812|12809|12815|12812|12817|12814|12812|12809|2417
1616493000000|2021-03-23 09:50:00|12816|12813|12824|12821|12824|12821|12814|12811|2644
1616493300000|2021-03-23 09:55:00|12823|12820|12820|12817|12825|12822|12819|12816|5427
1616493600000|2021-03-23 10:00:00|12821|12818|12813|12810|12821|12818|12806|12803|3604
1616493900000|2021-03-23 10:05:00|12814|12811|12813|12810|12816|12813|12810|12807|1279
1616494200000|2021-03-23 10:10:00|12814|12811|12813|12810|12817|12814|12812|12809|841
1616494500000|2021-03-23 10:15:00|12814|12811|12816|12813|12816|12813|12812|12809|550
1616494800000|2021-03-23 10:20:00|12815|12812|12817|12814|12817|12814|12812|12809|738
1616495100000|2021-03-23 10:25:00|12818|12815|12819|12816|12819|12816|12816|12813|890
1616495400000|2021-03-23 10:30:00|12820|12817|12822|12819|12822|12819|12818|12815|1350
1616495700000|2021-03-23 10:35:00|12821|12818|12820|12816|12822|12819|12819|12816|1141
1616496000000|2021-03-23 10:40:00|12819|12817|12822|12819|12823|12820|12819|12816|1003
1616496300000|2021-03-23 10:45:00|12821|12818|12826|12823|12826|12823|12820|12817|1159
1616496600000|2021-03-23 10:50:00|12827|12824|12825|12822|12828|12825|12824|12821|1799
1616496900000|2021-03-23 10:55:00|12824|12821|12822|12819|12827|12824|12822|12819|1669
1616497200000|2021-03-23 11:00:00|12823|12820|12825|12822|12826|12823|12821|12818|964
1616497500000|2021-03-23 11:05:00|12826|12823|12827|12824|12828|12825|12824|12821|1117
1616497800000|2021-03-23 11:10:00|12828|12825|12829|12826|12831|12828|12827|12825|1254
1616498100000|2021-03-23 11:15:00|12830|12827|12828|12825|12830|12827|12827|12824|1191
1616498400000|2021-03-23 11:20:00|12827|12824|12825|12822|12828|12825|12823|12820|1058
1616498700000|2021-03-23 11:25:00|12826|12823|12822|12819|12826|12823|12821|12818|454
1616499000000|2021-03-23 11:30:00|12821|12818|12826|12823|12826|12823|12820|12816|1605
1616499300000|2021-03-23 11:35:00|12825|12822|12819|12816|12826|12823|12819|12816|1175
1616499600000|2021-03-23 11:40:00|12820|12817|12822|12819|12823|12820|12819|12816|423
1616499900000|2021-03-23 11:45:00|12821|12818|12821|12817|12822|12819|12820|12817|555
1616500200000|2021-03-23 11:50:00|12820|12818|12821|12818|12822|12819|12820|12817|367
1616500500000|2021-03-23 11:55:00|12822|12819|12820|12817|12822|12819|12819|12816|723
1616500800000|2021-03-23 12:00:00|12821|12818|12821|12818|12823|12819|12818|12814|1389
1616501100000|2021-03-23 12:05:00|12820|12817|12816|12813|12821|12818|12816|12813|1136
1616501400000|2021-03-23 12:10:00|12815|12812|12814|12811|12816|12813|12813|12810|1102
1616501700000|2021-03-23 12:15:00|12813|12810|12817|12814|12818|12815|12813|12810|1146
1616502000000|2021-03-23 12:20:00|12818|12813|12815|12812|12819|12816|12814|12811|694
1616502300000|2021-03-23 12:25:00|12816|12813|12818|12815|12818|12815|12814|12811|703
1616502600000|2021-03-23 12:30:00|12819|12816|12821|12818|12821|12818|12818|12815|722
1616502900000|2021-03-23 12:35:00|12820|12817|12817|12814|12820|12817|12816|12813|454
1616503200000|2021-03-23 12:40:00|12816|12813|12817|12813|12818|12815|12815|12812|521
1616503500000|2021-03-23 12:45:00|12816|12814|12815|12812|12817|12814|12813|12810|906
1616503800000|2021-03-23 12:50:00|12816|12813|12816|12813|12817|12814|12814|12811|416
1616504100000|2021-03-23 12:55:00|12817|12814|12816|12813|12817|12814|12814|12811|1226
1616504400000|2021-03-23 13:00:00|12815|12812|12814|12811|12815|12812|12814|12811|1219
1616504700000|2021-03-23 13:05:00|12813|12810|12817|12814|12818|12815|12813|12810|1018
1616505000000|2021-03-23 13:10:00|12818|12815|12820|12817|12821|12818|12817|12814|1182
1616505300000|2021-03-23 13:15:00|12819|12816|12815|12812|12819|12816|12815|12812|284
1616505600000|2021-03-23 13:20:00|12816|12813|12816|12813|12816|12813|12815|12812|993
1616505900000|2021-03-23 13:25:00|12815|12812|12820|12817|12820|12817|12815|12812|872
1616506200000|2021-03-23 13:30:00|12821|12818|12822|12819|12822|12819|12819|12816|694
1616506500000|2021-03-23 13:35:00|12821|12818|12824|12821|12824|12821|12821|12818|664
1616506800000|2021-03-23 13:40:00|12823|12820|12823|12819|12825|12822|12822|12819|642
1616507100000|2021-03-23 13:45:00|12822|12820|12823|12820|12824|12821|12822|12819|1001
1616507400000|2021-03-23 13:50:00|12822|12819|12821|12818|12822|12819|12820|12817|1536
1616507700000|2021-03-23 13:55:00|12820|12817|12820|12817|12821|12818|12819|12816|1023
1616508000000|2021-03-23 14:00:00|12819|12816|12818|12815|12821|12818|12817|12814|1889
1616508300000|2021-03-23 14:05:00|12819|12816|12825|12822|12825|12822|12818|12815|1516
1616508600000|2021-03-23 14:10:00|12824|12821|12822|12819|12825|12822|12822|12819|1401
1616508900000|2021-03-23 14:15:00|12823|12820|12820|12817|12823|12820|12820|12817|1426
1616509200000|2021-03-23 14:20:00|12821|12818|12821|12818|12822|12819|12820|12817|752
1616509500000|2021-03-23 14:25:00|12822|12817|12825|12822|12827|12824|12822|12817|1489
1616509800000|2021-03-23 14:30:00|12824|12821|12830|12827|12830|12827|12824|12821|871
1616510100000|2021-03-23 14:35:00|12829|12826|12831|12828|12832|12829|12829|12826|2118
1616510400000|2021-03-23 14:40:00|12830|12827|12841|12838|12842|12839|12830|12827|10247
1616510700000|2021-03-23 14:45:00|12839|12836|12830|12827|12840|12837|12828|12825|5460
1616511000000|2021-03-23 14:50:00|12829|12826|12832|12829|12837|12834|12829|12826|2981
1616511300000|2021-03-23 14:55:00|12831|12828|12827|12824|12831|12828|12826|12823|1271
1616511600000|2021-03-23 15:00:00|12826|12823|12831|12827|12832|12829|12826|12823|1128
1616511900000|2021-03-23 15:05:00|12830|12828|12829|12826|12831|12828|12827|12824|824
1616512200000|2021-03-23 15:10:00|12830|12825|12828|12825|12830|12827|12826|12823|1197
1616512500000|2021-03-23 15:15:00|12829|12826|12829|12826|12829|12826|12826|12823|980
1616512800000|2021-03-23 15:20:00|12828|12825|12826|12823|12829|12826|12826|12823|854
1616513100000|2021-03-23 15:25:00|12827|12824|12825|12822|12830|12827|12824|12821|781
1616513400000|2021-03-23 15:30:00|12824|12821|12825|12822|12825|12822|12821|12818|1629
1616513700000|2021-03-23 15:35:00|12826|12823|12826|12822|12826|12823|12823|12820|1092
1616514000000|2021-03-23 15:40:00|12825|12823|12828|12825|12828|12825|12825|12822|422
1616514300000|2021-03-23 15:45:00|12829|12826|12830|12827|12832|12829|12829|12826|1212
1616514600000|2021-03-23 15:50:00|12831|12828|12831|12828|12832|12829|12830|12826|800
1616514900000|2021-03-23 15:55:00|12832|12829|12831|12828|12832|12829|12828|12825|720
1616515200000|2021-03-23 16:00:00|12830|12827|12833|12830|12834|12831|12829|12826|833
1616515500000|2021-03-23 16:05:00|12832|12829|12832|12829|12837|12833|12832|12829|1546
1616515800000|2021-03-23 16:10:00|12833|12830|12829|12826|12834|12830|12829|12826|2116
1616516100000|2021-03-23 16:15:00|12828|12825|12839|12835|12839|12836|12828|12825|2354
1616516400000|2021-03-23 16:20:00|12838|12836|12833|12830|12839|12836|12833|12830|720
1616516700000|2021-03-23 16:25:00|12834|12831|12834|12831|12836|12833|12833|12830|548
1616517000000|2021-03-23 16:30:00|12835|12832|12836|12833|12838|12835|12833|12830|743
1616517300000|2021-03-23 16:35:00|12835|12832|12836|12833|12836|12833|12835|12831|153
1616517600000|2021-03-23 16:40:00|12835|12832|12836|12833|12836|12833|12833|12830|362
1616517900000|2021-03-23 16:45:00|12835|12832|12835|12832|12838|12835|12835|12831|257
1616518200000|2021-03-23 16:50:00|12836|12833|12835|12832|12837|12834|12834|12831|318
1616518500000|2021-03-23 16:55:00|12834|12831|12836|12833|12837|12834|12832|12829|415
1616518800000|2021-03-23 17:00:00|12837|12834|12837|12834|12838|12835|12835|12832|357
1616519100000|2021-03-23 17:05:00|12836|12833|12836|12833|12839|12836|12835|12832|509
1616519400000|2021-03-23 17:10:00|12837|12834|12837|12834|12837|12834|12836|12833|224
1616519700000|2021-03-23 17:15:00|12836|12833|12834|12831|12836|12834|12834|12831|494
1616520000000|2021-03-23 17:20:00|12835|12832|12836|12833|12836|12833|12834|12831|84
1616520300000|2021-03-23 17:25:00|12837|12834|12839|12836|12840|12837|12836|12833|293
1616520600000|2021-03-23 17:30:00|12838|12835|12842|12839|12843|12840|12837|12834|279
1616520900000|2021-03-23 17:35:00|12841|12838|12842|12839|12844|12840|12841|12838|336
1616521200000|2021-03-23 17:40:00|12841|12838|12845|12842|12845|12842|12841|12838|100
1616521500000|2021-03-23 17:45:00|12846|12843|12848|12844|12848|12845|12846|12843|422
1616521800000|2021-03-23 17:50:00|12847|12845|12849|12846|12850|12847|12847|12845|187
1616522100000|2021-03-23 17:55:00|12848|12845|12845|12842|12850|12847|12845|12842|398
1616572800000|2021-03-24 08:00:00|12878|12875|12875|12872|12884|12881|12875|12872|2740
1616573100000|2021-03-24 08:05:00|12876|12873|12876|12873|12877|12874|12871|12868|1909
1616573400000|2021-03-24 08:10:00|12875|12872|12869|12866|12877|12874|12869|12866|1529
1616573700000|2021-03-24 08:15:00|12868|12865|12863|12860|12870|12867|12863|12860|1903
1616574000000|2021-03-24 08:20:00|12864|12861|12865|12862|12867|12864|12862|12859|1566
1616574300000|2021-03-24 08:25:00|12864|12861|12861|12858|12866|12863|12859|12856|901
1616574600000|2021-03-24 08:30:00|12860|12857|12858|12855|12860|12857|12853|12850|1688
1616574900000|2021-03-24 08:35:00|12859|12856|12862|12859|12862|12859|12859|12856|577
1616575200000|2021-03-24 08:40:00|12861|12858|12866|12863|12866|12863|12861|12858|712
1616575500000|2021-03-24 08:45:00|12867|12864|12863|12860|12867|12864|12859|12856|1190
1616575800000|2021-03-24 08:50:00|12864|12859|12861|12858|12864|12860|12860|12857|677
1616576100000|2021-03-24 08:55:00|12860|12857|12862|12859|12864|12860|12857|12854|1235
1616576400000|2021-03-24 09:00:00|12863|12860|12859|12856|12865|12862|12858|12855|720
1616576700000|2021-03-24 09:05:00|12860|12857|12857|12854|12861|12858|12857|12854|385
1616577000000|2021-03-24 09:10:00|12858|12855|12852|12849|12858|12855|12852|12849|990
1616577300000|2021-03-24 09:15:00|12853|12850|12850|12847|12853|12850|12849|12846|1026
1616577600000|2021-03-24 09:20:00|12849|12846|12849|12846|12851|12848|12847|12844|874
1616577900000|2021-03-24 09:25:00|12848|12845|12849|12845|12850|12847|12848|12845|681
1616578200000|2021-03-24 09:30:00|12846|12843|12846|12843|12849|12846|12844|12841|1921
1616578500000|2021-03-24 09:35:00|12845|12842|12850|12847|12853|12850|12845|12842|1660
1616578800000|2021-03-24 09:40:00|12851|12848|12853|12850|12854|12851|12849|12846|602
1616579100000|2021-03-24 09:45:00|12852|12849|12854|12851|12855|12852|12852|12849|524
1616579400000|2021-03-24 09:50:00|12853|12850|12854|12850|12855|12852|12850|12847|1324
1616579700000|2021-03-24 09:55:00|12853|12851|12855|12852|12857|12854|12852|12849|3684
1616580000000|2021-03-24 10:00:00|12854|12851|12846|12843|12855|12852|12843|12840|3675
1616580300000|2021-03-24 10:05:00|12845|12842|12841|12838|12848|12845|12841|12838|2550
1616580600000|2021-03-24 10:10:00|12840|12837|12841|12838|12844|12841|12839|12836|1590
1616580900000|2021-03-24 10:15:00|12842|12839|12837|12834|12845|12842|12837|12834|1011
1616581200000|2021-03-24 10:20:00|12836|12833|12840|12837|12842|12839|12836|12833|1421
1616581500000|2021-03-24 10:25:00|12839|12836|12839|12835|12843|12840|12838|12835|1179
1616581800000|2021-03-24 10:30:00|12840|12836|12840|12837|12844|12840|12840|12836|609
1616582100000|2021-03-24 10:35:00|12841|12839|12842|12839|12843|12840|12839|12836|890
1616582400000|2021-03-24 10:40:00|12843|12840|12846|12843|12846|12843|12842|12838|1295
1616582700000|2021-03-24 10:45:00|12847|12845|12847|12844|12849|12846|12846|12843|1080
1616583000000|2021-03-24 10:50:00|12848|12845|12848|12845|12848|12845|12844|12841|1148
1616583300000|2021-03-24 10:55:00|12847|12844|12847|12844|12848|12845|12845|12842|740
1616583600000|2021-03-24 11:00:00|12848|12845|12848|12845|12849|12846|12846|12843|924
1616583900000|2021-03-24 11:05:00|12849|12846|12846|12843|12849|12846|12845|12842|1154
1616584200000|2021-03-24 11:10:00|12845|12842|12845|12842|12846|12843|12843|12840|375
1616584500000|2021-03-24 11:15:00|12844|12841|12843|12840|12844|12842|12840|12837|462
1616584800000|2021-03-24 11:20:00|12842|12839|12846|12842|12846|12843|12842|12839|1082
1616585100000|2021-03-24 11:25:00|12845|12843|12850|12846|12850|12847|12845|12843|1081
1616585400000|2021-03-24 11:30:00|12849|12847|12849|12846|12850|12847|12847|12844|497
1616585700000|2021-03-24 11:35:00|12848|12845|12848|12845|12849|12846|12846|12843|632
1616586000000|2021-03-24 11:40:00|12849|12846|12851|12848|12851|12848|12847|12844|552
1616586300000|2021-03-24 11:45:00|12850|12847|12853|12850|12854|12851|12850|12847|930
1616586600000|2021-03-24 11:50:00|12854|12851|12853|12850|12854|12851|12852|12849|557
1616586900000|2021-03-24 11:55:00|12854|12851|12852|12849|12854|12851|12851|12848|392
1616587200000|2021-03-24 12:00:00|12853|12850|12853|12850|12854|12851|12852|12849|777
1616587500000|2021-03-24 12:05:00|12852|12849|12849|12846|12853|12850|12849|12846|908
1616587800000|2021-03-24 12:10:00|12848|12845|12852|12848|12852|12848|12848|12845|704
1616588100000|2021-03-24 12:15:00|12851|12849|12851|12847|12852|12849|12850|12846|439
1616588400000|2021-03-24 12:20:00|12850|12846|12847|12844|12851|12848|12847|12843|348
1616588700000|2021-03-24 12:25:00|12846|12843|12846|12843|12848|12845|12845|12842|934
1616589000000|2021-03-24 12:30:00|12847|12842|12847|12843|12849|12846|12845|12842|398
1616589300000|2021-03-24 12:35:00|12846|12844|12846|12842|12849|12846|12845|12842|257
1616589600000|2021-03-24 12:40:00|12845|12841|12848|12845|12849|12846|12844|12841|281
1616589900000|2021-03-24 12:45:00|12849|12846|12843|12840|12849|12846|12842|12839|595
1616590200000|2021-03-24 12:50:00|12842|12839|12844|12841|12846|12843|12842|12839|850
1616590500000|2021-03-24 12:55:00|12843|12840|12840|12837|12843|12840|12840|12836|1562
1616590800000|2021-03-24 13:00:00|12839|12836|12836|12832|12842|12839|12834|12831|1735
1616591100000|2021-03-24 13:05:00|12835|12833|12838|12835|12838|12835|12834|12831|1446
1616591400000|2021-03-24 13:10:00|12839|12836|12835|12832|12840|12837|12835|12832|1064
1616591700000|2021-03-24 13:15:00|12834|12831|12831|12828|12836|12832|12831|12828|1073
1616592000000|2021-03-24 13:20:00|12832|12829|12830|12827|12833|12830|12829|12826|726
1616592300000|2021-03-24 13:25:00|12829|12826|12830|12827|12833|12830|12829|12826|879
1616592600000|2021-03-24 13:30:00|12829|12826|12830|12827|12832|12829|12829|12826|1236
1616592900000|2021-03-24 13:35:00|12829|12826|12829|12826|12831|12827|12828|12825|341
1616593200000|2021-03-24 13:40:00|12828|12825|12826|12823|12829|12826|12826|12823|1487
1616593500000|2021-03-24 13:45:00|12827|12824|12829|12826|12829|12826|12826|12823|1365
1616593800000|2021-03-24 13:50:00|12830|12827|12830|12827|12833|12829|12829|12826|1399
1616594100000|2021-03-24 13:55:00|12831|12828|12829|12826|12831|12828|12828|12825|474
1616594400000|2021-03-24 14:00:00|12828|12825|12829|12826|12831|12828|12828|12825|1259
1616594700000|2021-03-24 14:05:00|12830|12827|12833|12830|12834|12831|12829|12826|1556
1616595000000|2021-03-24 14:10:00|12834|12831|12835|12832|12835|12832|12833|12830|942
1616595300000|2021-03-24 14:15:00|12834|12831|12837|12834|12838|12835|12834|12831|836
1616595600000|2021-03-24 14:20:00|12838|12835|12837|12834|12839|12836|12837|12834|1009
1616595900000|2021-03-24 14:25:00|12836|12833|12840|12837|12841|12837|12835|12832|1060
1616596200000|2021-03-24 14:30:00|12839|12836|12835|12832|12841|12837|12835|12832|1005
1616596500000|2021-03-24 14:35:00|12836|12833|12835|12832|12836|12833|12832|12829|943
1616596800000|2021-03-24 14:40:00|12834|12831|12840|12837|12840|12837|12834|12831|5313
1616597100000|2021-03-24 14:45:00|12839|12836|12838|12835|12841|12838|12836|12833|3303
1616597400000|2021-03-24 14:50:00|12837|12834|12839|12836|12839|12836|12833|12830|1497
1616597700000|2021-03-24 14:55:00|12838|12835|12835|12832|12838|12835|12834|12831|1425
1616598000000|2021-03-24 15:00:00|12836|12833|12840|12837|12842|12839|12835|12832|770
1616598300000|2021-03-24 15:05:00|12839|12836|12837|12834|12841|12838|12837|12834|873
1616598600000|2021-03-24 15:10:00|12838|12835|12839|12836|12840|12837|12834|12831|1203
1616598900000|2021-03-24 15:15:00|12838|12835|12842|12839|12843|12840|12838|12835|924
1616599200000|2021-03-24 15:20:00|12843|12840|12842|12839|12843|12840|12841|12838|575
1616599500000|2021-03-24 15:25:00|12841|12838|12841|12838|12843|12840|12841|12838|494
1616599800000|2021-03-24 15:30:00|12840|12837|12843|12840|12843|12840|12837|12834|595
1616600100000|2021-03-24 15:35:00|12844|12841|12841|12838|12844|12841|12838|12834|1088
1616600400000|2021-03-24 15:40:00|12840|12837|12842|12839|12843|12840|12840|12836|579
1616600700000|2021-03-24 15:45:00|12841|12838|12842|12839|12843|12840|12840|12837|800
1616601000000|2021-03-24 15:50:00|12843|12840|12842|12839|12844|12841|12841|12838|650
1616601300000|2021-03-24 15:55:00|12841|12838|12841|12838|12843|12840|12841|12838|1323
1616601600000|2021-03-24 16:00:00|12842|12839|12843|12840|12846|12843|12842|12839|1036
1616601900000|2021-03-24 16:05:00|12842|12839|12846|12843|12847|12844|12842|12839|805
1616602200000|2021-03-24 16:10:00|12845|12842|12845|12842|12848|12845|12844|12841|5397
1616602500000|2021-03-24 16:15:00|12846|12843|12841|12838|12847|12844|12841|12838|4858
1616602800000|2021-03-24 16:20:00|12840|12837|12841|12838|12841|12838|12839|12836|1558
1616603100000|2021-03-24 16:25:00|12840|12837|12844|12841|12844|12841|12840|12837|645
1616603400000|2021-03-24 16:30:00|12845|12842|12842|12839|12845|12842|12841|12838|457
1616603700000|2021-03-24 16:35:00|12841|12838|12842|12839|12843|12840|12841|12838|326
1616604000000|2021-03-24 16:40:00|12841|12838|12840|12837|12842|12839|12840|12837|453
1616604300000|2021-03-24 16:45:00|12841|12838|12844|12841|12844|12841|12841|12838|235
1616604600000|2021-03-24 16:50:00|12843|12840|12843|12840|12844|12841|12841|12838|346
1616604900000|2021-03-24 16:55:00|12842|12839|12841|12838|12843|12840|12840|12837|467
1616605200000|2021-03-24 17:00:00|12842|12839|12840|12837|12842|12839|12840|12836|405
1616605500000|2021-03-24 17:05:00|12839|12836|12841|12838|12842|12839|12839|12836|173
1616605800000|2021-03-24 17:10:00|12840|12837|12843|12840|12843|12840|12840|12837|298
1616606100000|2021-03-24 17:15:00|12842|12839|12845|12842|12845|12842|12842|12839|266
1616606400000|2021-03-24 17:20:00|12844|12841|12845|12842|12845|12842|12843|12840|246
1616606700000|2021-03-24 17:25:00|12844|12841|12845|12842|12846|12843|12844|12841|132
1616607000000|2021-03-24 17:30:00|12844|12841|12843|12840|12845|12842|12843|12839|120
1616607300000|2021-03-24 17:35:00|12844|12841|12845|12842|12845|12842|12843|12840|130
1616607600000|2021-03-24 17:40:00|12846|12843|12846|12843|12846|12843|12845|12842|43
1616607900000|2021-03-24 17:45:00|12845|12842|12845|12841|12846|12843|12844|12841|171
1616608200000|2021-03-24 17:50:00|12846|12842|12846|12843|12846|12843|12845|12841|129
1616608500000|2021-03-24 17:55:00|12847|12842|12849|12846|12849|12846|12846|12842|216
1616659200000|2021-03-25 08:00:00|12857|12854|12862|12859|12865|12862|12856|12853|1543
1616659500000|2021-03-25 08:05:00|12863|12860|12864|12861|12869|12865|12862|12859|1206
1616659800000|2021-03-25 08:10:00|12863|12860|12862|12858|12864|12860|12859|12856|1200
1616660100000|2021-03-25 08:15:00|12861|12859|12858|12855|12862|12859|12857|12854|452
1616660400000|2021-03-25 08:20:00|12857|12854|12856|12853|12860|12857|12856|12853|868
1616660700000|2021-03-25 08:25:00|12857|12854|12861|12858|12864|12861|12855|12852|696
1616661000000|2021-03-25 08:30:00|12860|12857|12862|12859|12865|12862|12860|12857|640
1616661300000|2021-03-25 08:35:00|12863|12860|12860|12857|12864|12861|12860|12857|378
1616661600000|2021-03-25 08:40:00|12861|12858|12866|12863|12866|12863|12860|12857|616
1616661900000|2021-03-25 08:45:00|12865|12862|12866|12863|12868|12865|12865|12862|451
1616662200000|2021-03-25 08:50:00|12867|12864|12867|12864|12869|12866|12867|12864|887
1616662500000|2021-03-25 08:55:00|12868|12865|12870|12867|12871|12868|12867|12864|499
1616662800000|2021-03-25 09:00:00|12869|12866|12869|12866|12871|12868|12868|12865|579
1616663100000|2021-03-25 09:05:00|12870|12867|12866|12863|12871|12867|12865|12862|736
1616663400000|2021-03-25 09:10:00|12865|12862|12866|12863|12866|12863|12863|12860|428
1616663700000|2021-03-25 09:15:00|12865|12862|12866|12863|12867|12864|12864|12861|488
1616664000000|2021-03-25 09:20:00|12867|12864|12864|12861|12867|12864|12864|12861|542
1616664300000|2021-03-25 09:25:00|12865|12862|12867|12864|12867|12864|12864|12861|934
1616664600000|2021-03-25 09:30:00|12866|12863|12866|12863|12866|12863|12864|12861|310
1616664900000|2021-03-25 09:35:00|12865|12862|12863|12860|12867|12864|12863|12860|566
1616665200000|2021-03-25 09:40:00|12864|12861|12865|12862|12866|12863|12861|12858|662
1616665500000|2021-03-25 09:45:00|12866|12863|12867|12864|12867|12864|12863|12860|736
1616665800000|2021-03-25 09:50:00|12866|12863|12867|12864|12867|12864|12865|12862|448
1616666100000|2021-03-25 09:55:00|12866|12863|12865|12862|12866|12863|12864|12861|453
1616666400000|2021-03-25 10:00:00|12866|12863|12864|12861|12866|12863|12864|12861|462
1616666700000|2021-03-25 10:05:00|12863|12860|12863|12860|12864|12861|12863|12860|398
1616667000000|2021-03-25 10:10:00|12864|12859|12860|12857|12864|12859|12860|12856|344
1616667300000|2021-03-25 10:15:00|12861|12858|12864|12860|12864|12861|12860|12858|655
1616667600000|2021-03-25 10:20:00|12863|12861|12864|12861|12866|12863|12863|12860|606
1616667900000|2021-03-25 10:25:00|12865|12862|12864|12861|12866|12863|12864|12861|1136
1616668200000|2021-03-25 10:30:00|12863|12860|12865|12862|12865|12862|12862|12859|954
1616668500000|2021-03-25 10:35:00|12866|12863|12866|12863|12867|12864|12864|12861|1670
1616668800000|2021-03-25 10:40:00|12867|12864|12868|12865|12868|12865|12866|12863|485
1616669100000|2021-03-25 10:45:00|12867|12864|12866|12863|12869|12866|12865|12862|776
1616669400000|2021-03-25 10:50:00|12867|12864|12866|12863|12867|12864|12866|12863|563
1616669700000|2021-03-25 10:55:00|12867|12864|12867|12864|12867|12864|12865|12862|531
1616670000000|2021-03-25 11:00:00|12868|12865|12869|12866|12869|12866|12867|12864|401
1616670300000|2021-03-25 11:05:00|12868|12865|12867|12863|12869|12866|12866|12863|1022
1616670600000|2021-03-25 11:10:00|12866|12864|12868|12865|12869|12866|12865|12862|1002
1616670900000|2021-03-25 11:15:00|12869|12866|12872|12869|12872|12869|12868|12865|926
1616671200000|2021-03-25 11:20:00|12871|12868|12868|12865|12872|12869|12868|12865|1349
1616671500000|2021-03-25 11:25:00|12867|12864|12869|12866|12870|12867|12867|12864|1200
1616671800000|2021-03-25 11:30:00|12870|12867|12871|12868|12871|12868|12868|12865|888
1616672100000|2021-03-25 11:35:00|12870|12867|12877|12874|12878|12875|12870|12867|1149
1616672400000|2021-03-25 11:40:00|12878|12875|12874|12871|12879|12876|12874|12871|685
1616672700000|2021-03-25 11:45:00|12875|12872|12873|12870|12875|12872|12871|12868|1440
1616673000000|2021-03-25 11:50:00|12874|12869|12876|12873|12877|12874|12874|12869|932
1616673300000|2021-03-25 11:55:00|12877|12874|12877|12874|12877|12874|12876|12873|951
1616673600000|2021-03-25 12:00:00|12878|12875|12877|12874|12881|12878|12877|12874|1814
1616673900000|2021-03-25 12:05:00|12878|12875|12875|12872|12878|12875|12875|12872|1058
1616674200000|2021-03-25 12:10:00|12874|12871|12874|12871|12876|12872|12872|12869|1285
1616674500000|2021-03-25 12:15:00|12875|12872|12875|12871|12877|12874|12872|12869|810
1616674800000|2021-03-25 12:20:00|12874|12872|12874|12870|12877|12874|12873|12870|533
1616675100000|2021-03-25 12:25:00|12873|12871|12873|12870|12874|12871|12873|12870|332
1616675400000|2021-03-25 12:30:00|12872|12869|12872|12869|12876|12873|12870|12867|2296
1616675700000|2021-03-25 12:35:00|12873|12870|12874|12871|12874|12871|12871|12868|763
1616676000000|2021-03-25 12:40:00|12875|12872|12877|12874|12879|12876|12874|12871|594
1616676300000|2021-03-25 12:45:00|12878|12875|12877|12874|12878|12875|12876|12873|641
1616676600000|2021-03-25 12:50:00|12878|12875|12880|12877|12881|12878|12878|12875|645
1616676900000|2021-03-25 12:55:00|12879|12876|12881|12878|12881|12878|12878|12875|932
1616677200000|2021-03-25 13:00:00|12882|12879|12881|12878|12884|12881|12879|12876|3257
1616677500000|2021-03-25 13:05:00|12883|12880|12884|12881|12885|12882|12882|12879|1560
1616677800000|2021-03-25 13:10:00|12885|12882|12887|12884|12888|12885|12885|12882|1077
1616678100000|2021-03-25 13:15:00|12888|12885|12892|12889|12893|12890|12888|12885|1759
1616678400000|2021-03-25 13:20:00|12893|12890|12887|12884|12894|12891|12887|12884|1092
1616678700000|2021-03-25 13:25:00|12888|12885|12889|12886|12891|12888|12888|12885|1114
1616679000000|2021-03-25 13:30:00|12888|12885|12887|12884|12888|12885|12886|12883|650
1616679300000|2021-03-25 13:35:00|12888|12885|12891|12888|12893|12890|12888|12885|764
1616679600000|2021-03-25 13:40:00|12890|12887|12889|12886|12891|12888|12889|12886|1056
1616679900000|2021-03-25 13:45:00|12888|12885|12883|12880|12888|12885|12883|12880|1088
1616680200000|2021-03-25 13:50:00|12882|12879|12884|12881|12886|12883|12882|12879|992
1616680500000|2021-03-25 13:55:00|12883|12880|12880|12877|12884|12881|12876|12873|3462
1616680800000|2021-03-25 14:00:00|12881|12878|12874|12871|12881|12878|12870|12867|3068
1616681100000|2021-03-25 14:05:00|12873|12870|12876|12873|12878|12875|12872|12869|1200
1616681400000|2021-03-25 14:10:00|12875|12872|12877|12874|12878|12875|12875|12871|1092
1616681700000|2021-03-25 14:15:00|12876|12873|12878|12875|12879|12876|12874|12870|1461
1616682000000|2021-03-25 14:20:00|12879|12876|12880|12877|12882|12879|12877|12874|1983
1616682300000|2021-03-25 14:25:00|12881|12876|12877|12874|12881|12878|12877|12874|598
1616682600000|2021-03-25 14:30:00|12876|12873|12868|12865|12877|12874|12868|12865|1124
1616682900000|2021-03-25 14:35:00|12869|12866|12865|12862|12869|12866|12863|12860|1106
1616683200000|2021-03-25 14:40:00|12866|12863|12870|12867|12870|12867|12865|12862|1100
1616683500000|2021-03-25 14:45:00|12871|12868|12873|12870|12874|12871|12870|12867|1271
1616683800000|2021-03-25 14:50:00|12874|12871|12876|12873|12876|12873|12872|12869|847
1616684100000|2021-03-25 14:55:00|12875|12872|12874|12870|12877|12874|12873|12869|885
1616684400000|2021-03-25 15:00:00|12873|12869|12877|12874|12877|12874|12872|12869|783
1616684700000|2021-03-25 15:05:00|12876|12873|12879|12876|12882|12879|12876|12873|997
1616685000000|2021-03-25 15:10:00|12878|12875|12877|12874|12879|12876|12875|12872|397
1616685300000|2021-03-25 15:15:00|12876|12873|12873|12870|12877|12874|12872|12869|939
1616685600000|2021-03-25 15:20:00|12872|12869|12867|12864|12873|12870|12865|12862|931
1616685900000|2021-03-25 15:25:00|12866|12863|12865|12862|12868|12865|12863|12860|1284
1616686200000|2021-03-25 15:30:00|12864|12861|12860|12857|12865|12862|12860|12857|1099
1616686500000|2021-03-25 15:35:00|12861|12858|12860|12857|12864|12861|12859|12856|1186
1616686800000|2021-03-25 15:40:00|12859|12856|12865|12862|12866|12863|12858|12855|1600
1616687100000|2021-03-25 15:45:00|12866|12863|12864|12861|12866|12863|12864|12860|391
1616687400000|2021-03-25 15:50:00|12863|12860|12864|12861|12866|12863|12863|12860|993
1616687700000|2021-03-25 15:55:00|12865|12862|12862|12859|12868|12865|12862|12859|1097
1616688000000|2021-03-25 16:00:00|12863|12860|12864|12861|12867|12864|12862|12859|910
1616688300000|2021-03-25 16:05:00|12863|12860|12864|12861|12865|12862|12862|12859|722
1616688600000|2021-03-25 16:10:00|12865|12862|12869|12866|12870|12867|12864|12860|2575
1616688900000|2021-03-25 16:15:00|12870|12867|12866|12863|12872|12869|12866|12863|2988
1616689200000|2021-03-25 16:20:00|12865|12862|12869|12866|12869|12866|12864|12861|942
1616689500000|2021-03-25 16:25:00|12870|12867|12872|12869|12874|12871|12868|12865|996
1616689800000|2021-03-25 16:30:00|12873|12870|12874|12871|12875|12871|12873|12870|500
1616690100000|2021-03-25 16:35:00|12875|12872|12874|12871|12875|12872|12873|12870|631
1616690400000|2021-03-25 16:40:00|12873|12870|12873|12870|12874|12871|12872|12869|365
1616690700000|2021-03-25 16:45:00|12872|12869|12872|12869|12873|12870|12871|12868|437
1616691000000|2021-03-25 16:50:00|12873|12868|12874|12871|12875|12872|12873|12868|234
1616691300000|2021-03-25 16:55:00|12873|12870|12872|12869|12873|12870|12871|12868|326
1616691600000|2021-03-25 17:00:00|12873|12870|12870|12867|12874|12871|12863|12860|1183
1616691900000|2021-03-25 17:05:00|12869|12866|12865|12862|12870|12867|12863|12860|641
1616692200000|2021-03-25 17:10:00|12864|12861|12865|12862|12867|12864|12863|12860|801
1616692500000|2021-03-25 17:15:00|12864|12861|12856|12853|12864|12861|12855|12852|819
1616692800000|2021-03-25 17:20:00|12855|12852|12854|12851|12857|12854|12852|12849|621
1616693100000|2021-03-25 17:25:00|12853|12850|12856|12853|12856|12853|12853|12850|292
1616693400000|2021-03-25 17:30:00|12857|12854|12858|12854|12859|12856|12855|12852|282
1616693700000|2021-03-25 17:35:00|12857|12853|12859|12856|12860|12857|12856|12853|271
1616694000000|2021-03-25 17:40:00|12860|12857|12866|12863|12866|12863|12859|12856|248
1616694300000|2021-03-25 17:45:00|12867|12864|12865|12861|12869|12866|12864|12861|194
1616694600000|2021-03-25 17:50:00|12864|12862|12870|12867|12872|12869|12864|12862|432
1616694900000|2021-03-25 17:55:00|12871|12868|12874|12870|12874|12870|12870|12867|184
1616745600000|2021-03-26 08:00:00|12850|12846|12851|12848|12855|12851|12845|12842|2549
1616745900000|2021-03-26 08:05:00|12852|12849|12847|12843|12852|12849|12845|12842|1277
1616746200000|2021-03-26 08:10:00|12846|12844|12844|12841|12848|12845|12843|12840|1580
1616746500000|2021-03-26 08:15:00|12843|12840|12846|12843|12847|12844|12843|12840|1185
1616746800000|2021-03-26 08:20:00|12845|12842|12845|12842|12847|12844|12844|12841|714
1616747100000|2021-03-26 08:25:00|12846|12843|12842|12839|12846|12843|12840|12837|506
1616747400000|2021-03-26 08:30:00|12841|12838|12840|12837|12841|12838|12837|12834|859
1616747700000|2021-03-26 08:35:00|12841|12838|12837|12834|12841|12838|12836|12833|1189
1616748000000|2021-03-26 08:40:00|12838|12835|12840|12837|12841|12837|12838|12835|1711
1616748300000|2021-03-26 08:45:00|12839|12836|12839|12836|12840|12837|12837|12834|583
1616748600000|2021-03-26 08:50:00|12838|12835|12840|12837|12843|12840|12838|12835|821
1616748900000|2021-03-26 08:55:00|12841|12838|12839|12836|12844|12841|12839|12836|857
1616749200000|2021-03-26 09:00:00|12838|12835|12838|12835|12840|12837|12837|12834|968
1616749500000|2021-03-26 09:05:00|12839|12834|12838|12835|12839|12836|12835|12832|674
1616749800000|2021-03-26 09:10:00|12837|12834|12837|12834|12838|12835|12835|12832|443
1616750100000|2021-03-26 09:15:00|12838|12835|12840|12837|12841|12838|12838|12835|816
1616750400000|2021-03-26 09:20:00|12841|12838|12840|12837|12841|12838|12839|12836|889
1616750700000|2021-03-26 09:25:00|12841|12838|12845|12842|12846|12843|12840|12837|585
1616751000000|2021-03-26 09:30:00|12846|12843|12847|12844|12847|12844|12845|12842|840
1616751300000|2021-03-26 09:35:00|12846|12843|12845|12842|12847|12844|12845|12842|995
1616751600000|2021-03-26 09:40:00|12844|12841|12840|12837|12845|12842|12839|12836|867
1616751900000|2021-03-26 09:45:00|12841|12838|12841|12838|12843|12840|12840|12837|821
1616752200000|2021-03-26 09:50:00|12842|12839|12843|12840|12844|12841|12842|12839|1098
1616752500000|2021-03-26 09:55:00|12842|12839|12844|12841|12845|12842|12841|12838|831
1616752800000|2021-03-26 10:00:00|12843|12840|12843|12840|12844|12841|12841|12838|529
1616753100000|2021-03-26 10:05:00|12844|12841|12845|12842|12845|12842|12844|12840|542
1616753400000|2021-03-26 10:10:00|12844|12841|12843|12840|12846|12843|12843|12840|365
1616753700000|2021-03-26 10:15:00|12842|12839|12840|12837|12843|12840|12840|12837|574
1616754000000|2021-03-26 10:20:00|12841|12838|12839|12836|12841|12838|12837|12834|752
1616754300000|2021-03-26 10:25:00|12840|12837|12837|12834|12841|12838|12836|12833|862
1616754600000|2021-03-26 10:30:00|12838|12835|12837|12834|12840|12836|12836|12833|784
1616754900000|2021-03-26 10:35:00|12836|12833|12832|12829|12836|12833|12831|12828|1651
1616755200000|2021-03-26 10:40:00|12833|12830|12836|12833|12837|12834|12832|12829|2115
1616755500000|2021-03-26 10:45:00|12835|12832|12836|12833|12838|12834|12833|12830|1188
1616755800000|2021-03-26 10:50:00|12835|12832|12830|12827|12836|12833|12830|12827|742
1616756100000|2021-03-26 10:55:00|12829|12826|12830|12827|12834|12831|12828|12825|1897
1616756400000|2021-03-26 11:00:00|12829|12826|12832|12829|12833|12830|12829|12826|1195
1616756700000|2021-03-26 11:05:00|12831|12828|12834|12831|12835|12832|12831|12828|739
1616757000000|2021-03-26 11:10:00|12833|12830|12829|12826|12834|12831|12828|12825|1129
1616757300000|2021-03-26 11:15:00|12828|12825|12828|12825|12829|12826|12827|12824|528
1616757600000|2021-03-26 11:20:00|12827|12824|12822|12819|12827|12824|12821|12818|1393
1616757900000|2021-03-26 11:25:00|12821|12818|12824|12820|12827|12824|12820|12817|1554
1616758200000|2021-03-26 11:30:00|12823|12819|12827|12824|12827|12824|12822|12819|1270
1616758500000|2021-03-26 11:35:00|12826|12823|12825|12822|12827|12824|12824|12821|553
1616758800000|2021-03-26 11:40:00|12826|12823|12829|12826|12830|12827|12825|12822|1377
1616759100000|2021-03-26 11:45:00|12828|12825|12828|12825|12829|12826|12826|12823|1292
1616759400000|2021-03-26 11:50:00|12827|12824|12823|12820|12827|12824|12823|12820|790
1616759700000|2021-03-26 11:55:00|12822|12819|12825|12822|12825|12822|12822|12819|1017
1616760000000|2021-03-26 12:00:00|12824|12821|12824|12821|12826|12823|12818|12815|1878
1616760300000|2021-03-26 12:05:00|12823|12820|12824|12821|12826|12823|12822|12819|534
1616760600000|2021-03-26 12:10:00|12825|12822|12828|12825|12828|12825|12825|12822|1490
1616760900000|2021-03-26 12:15:00|12827|12824|12826|12823|12827|12824|12824|12821|859
1616761200000|2021-03-26 12:20:00|12827|12824|12829|12826|12831|12828|12827|12824|1197
1616761500000|2021-03-26 12:25:00|12830|12827|12830|12827|12834|12831|12830|12827|1162
1616761800000|2021-03-26 12:30:00|12831|12828|12833|12830|12834|12831|12829|12826|2667
1616762100000|2021-03-26 12:35:00|12834|12831|12836|12833|12839|12836|12834|12830|1178
1616762400000|2021-03-26 12:40:00|12835|12832|12838|12835|12838|12835|12835|12832|781
1616762700000|2021-03-26 12:45:00|12837|12834|12834|12830|12839|12836|12833|12830|539
1616763000000|2021-03-26 12:50:00|12833|12831|12833|12830|12835|12831|12833|12830|536
1616763300000|2021-03-26 12:55:00|12832|12829|12833|12830|12834|12831|12830|12827|505
1616763600000|2021-03-26 13:00:00|12832|12829|12836|12833|12837|12834|12831|12828|1166
1616763900000|2021-03-26 13:05:00|12837|12834|12837|12834|12839|12836|12837|12834|1026
1616764200000|2021-03-26 13:10:00|12838|12835|12836|12833|12839|12836|12834|12831|906
1616764500000|2021-03-26 13:15:00|12835|12832|12832|12829|12837|12834|12832|12829|1628
1616764800000|2021-03-26 13:20:00|12831|12828|12828|12825|12833|12830|12828|12825|1175
1616765100000|2021-03-26 13:25:00|12829|12826|12834|12831|12835|12831|12828|12825|700
1616765400000|2021-03-26 13:30:00|12833|12830|12831|12828|12836|12832|12831|12827|746
1616765700000|2021-03-26 13:35:00|12830|12827|12830|12827|12832|12829|12828|12825|758
1616766000000|2021-03-26 13:40:00|12831|12828|12829|12825|12831|12828|12828|12825|959
1616766300000|2021-03-26 13:45:00|12828|12826|12828|12825|12829|12826|12827|12824|712
1616766600000|2021-03-26 13:50:00|12827|12824|12830|12826|12831|12828|12826|12823|556
1616766900000|2021-03-26 13:55:00|12829|12825|12829|12826|12829|12826|12826|12823|675
1616767200000|2021-03-26 14:00:00|12828|12825|12830|12826|12831|12828|12827|12824|613
1616767500000|2021-03-26 14:05:00|12829|12827|12828|12825|12831|12828|12827|12824|847
1616767800000|2021-03-26 14:10:00|12827|12824|12830|12827|12831|12828|12826|12823|730
1616768100000|2021-03-26 14:15:00|12829|12826|12832|12829|12833|12830|12829|12826|437
1616768400000|2021-03-26 14:20:00|12833|12830|12833|12830|12833|12830|12831|12828|845
1616768700000|2021-03-26 14:25:00|12832|12829|12836|12833|12837|12834|12832|12829|754
1616769000000|2021-03-26 14:30:00|12837|12834|12837|12834|12838|12835|12836|12833|537
1616769300000|2021-03-26 14:35:00|12838|12835|12838|12835|12838|12835|12838|12835|694
1616769600000|2021-03-26 14:40:00|12837|12834|12841|12838|12841|12838|12837|12834|1455
1616769900000|2021-03-26 14:45:00|12842|12839|12841|12838|12844|12841|12841|12838|1151
1616770200000|2021-03-26 14:50:00|12842|12839|12845|12842|12846|12843|12842|12839|467
1616770500000|2021-03-26 14:55:00|12844|12841|12845|12842|12851|12848|12844|12841|1602
1616770800000|2021-03-26 15:00:00|12844|12841|12843|12840|12847|12844|12842|12839|1306
1616771100000|2021-03-26 15:05:00|12844|12841|12846|12843|12847|12844|12843|12840|1020
1616771400000|2021-03-26 15:10:00|12847|12844|12847|12843|12849|12846|12846|12843|1607
1616771700000|2021-03-26 15:15:00|12846|12844|12847|12844|12848|12845|12846|12843|634
1616772000000|2021-03-26 15:20:00|12848|12845|12851|12848|12853|12850|12848|12845|1189
1616772300000|2021-03-26 15:25:00|12852|12849|12850|12847|12853|12849|12849|12846|559
1616772600000|2021-03-26 15:30:00|12849|12846|12848|12845|12850|12847|12846|12843|350
1616772900000|2021-03-26 15:35:00|12849|12846|12848|12845|12850|12847|12847|12844|888
1616773200000|2021-03-26 15:40:00|12847|12844|12846|12843|12848|12845|12844|12841|854
1616773500000|2021-03-26 15:45:00|12847|12844|12847|12844|12848|12845|12846|12843|327
1616773800000|2021-03-26 15:50:00|12848|12845|12849|12846|12850|12847|12847|12844|498
1616774100000|2021-03-26 15:55:00|12848|12845|12848|12845|12849|12846|12846|12843|505
1616774400000|2021-03-26 16:00:00|12849|12846|12850|12847|12851|12848|12848|12845|889
1616774700000|2021-03-26 16:05:00|12851|12848|12849|12846|12852|12849|12849|12846|761
1616775000000|2021-03-26 16:10:00|12850|12847|12850|12847|12851|12848|12848|12845|1769
1616775300000|2021-03-26 16:15:00|12849|12846|12849|12846|12850|12847|12847|12844|1819
1616775600000|2021-03-26 16:20:00|12848|12845|12846|12843|12849|12846|12846|12843|331
1616775900000|2021-03-26 16:25:00|12845|12842|12843|12840|12845|12842|12842|12839|898
1616776200000|2021-03-26 16:30:00|12844|12841|12842|12839|12845|12842|12842|12839|371
1616776500000|2021-03-26 16:35:00|12843|12840|12845|12842|12846|12843|12842|12839|759
1616776800000|2021-03-26 16:40:00|12846|12843|12845|12842|12846|12843|12845|12842|60
1616777100000|2021-03-26 16:45:00|12846|12843|12845|12842|12847|12844|12845|12842|275
1616777400000|2021-03-26 16:50:00|12846|12843|12846|12843|12847|12844|12845|12842|612
1616777700000|2021-03-26 16:55:00|12845|12842|12844|12841|12845|12842|12843|12840|663
1616778000000|2021-03-26 17:00:00|12843|12840|12842|12839|12844|12841|12842|12839|202
1616778300000|2021-03-26 17:05:00|12841|12838|12843|12840|12844|12841|12841|12838|325
1616778600000|2021-03-26 17:10:00|12842|12839|12842|12839|12843|12840|12842|12838|114
1616778900000|2021-03-26 17:15:00|12841|12838|12842|12839|12842|12839|12841|12838|42
1616779200000|2021-03-26 17:20:00|12843|12840|12841|12838|12843|12840|12841|12838|153
1616779500000|2021-03-26 17:25:00|12842|12839|12841|12838|12842|12839|12840|12837|156
1616779800000|2021-03-26 17:30:00|12840|12837|12840|12837|12841|12838|12840|12837|55
1616780100000|2021-03-26 17:35:00|12841|12838|12842|12838|12842|12839|12841|12837|190
1616780400000|2021-03-26 17:40:00|12841|12839|12838|12835|12842|12839|12837|12834|154
1616780700000|2021-03-26 17:45:00|12837|12834|12837|12834|12838|12834|12836|12833|159
1616781000000|2021-03-26 17:50:00|12838|12835|12837|12834|12840|12836|12837|12834|76
1616781300000|2021-03-26 17:55:00|12838|12835|12835|12831|12838|12835|12835|12831|212
1617001200000|2021-03-29 07:00:00|12861|12858|12865|12862|12865|12862|12858|12855|2040
1617001500000|2021-03-29 07:05:00|12864|12861|12860|12857|12865|12862|12859|12856|1344
1617001800000|2021-03-29 07:10:00|12859|12856|12858|12855|12862|12859|12857|12854|893
1617002100000|2021-03-29 07:15:00|12857|12854|12863|12860|12863|12860|12857|12853|744
1617002400000|2021-03-29 07:20:00|12862|12859|12858|12855|12863|12860|12856|12853|548
1617002700000|2021-03-29 07:25:00|12859|12856|12859|12856|12860|12857|12855|12852|812
1617003000000|2021-03-29 07:30:00|12860|12857|12860|12857|12862|12859|12859|12856|1063
1617003300000|2021-03-29 07:35:00|12861|12858|12861|12858|12864|12861|12861|12858|847
1617003600000|2021-03-29 07:40:00|12860|12857|12862|12859|12864|12861|12860|12857|260
1617003900000|2021-03-29 07:45:00|12861|12858|12853|12850|12861|12858|12853|12850|537
1617004200000|2021-03-29 07:50:00|12852|12849|12843|12840|12853|12849|12840|12837|1794
1617004500000|2021-03-29 07:55:00|12842|12839|12837|12834|12844|12841|12837|12834|1340
1617004800000|2021-03-29 08:00:00|12838|12835|12840|12837|12841|12838|12835|12832|917
1617005100000|2021-03-29 08:05:00|12839|12836|12838|12835|12840|12837|12836|12833|1039
1617005400000|2021-03-29 08:10:00|12837|12834|12835|12832|12839|12836|12834|12831|861
1617005700000|2021-03-29 08:15:00|12834|12831|12834|12831|12836|12833|12830|12827|700
1617006000000|2021-03-29 08:20:00|12833|12830|12837|12834|12839|12836|12832|12829|2253
1617006300000|2021-03-29 08:25:00|12836|12833|12833|12830|12837|12834|12832|12829|769
1617006600000|2021-03-29 08:30:00|12832|12829|12831|12828|12834|12831|12830|12827|870
1617006900000|2021-03-29 08:35:00|12830|12827|12829|12826|12831|12828|12828|12825|1850
1617007200000|2021-03-29 08:40:00|12830|12827|12831|12828|12832|12829|12829|12826|548
1617007500000|2021-03-29 08:45:00|12832|12829|12834|12831|12835|12832|12832|12829|866
1617007800000|2021-03-29 08:50:00|12833|12830|12835|12832|12838|12835|12832|12829|1624
1617008100000|2021-03-29 08:55:00|12834|12831|12834|12831|12835|12832|12833|12830|938
1617008400000|2021-03-29 09:00:00|12835|12832|12833|12830|12835|12832|12833|12830|553
1617008700000|2021-03-29 09:05:00|12832|12829|12836|12833|12837|12834|12832|12829|352
1617009000000|2021-03-29 09:10:00|12837|12834|12834|12831|12837|12834|12832|12829|542
1617009300000|2021-03-29 09:15:00|12833|12830|12837|12834|12838|12835|12833|12830|1269
1617009600000|2021-03-29 09:20:00|12838|12835|12839|12836|12840|12837|12835|12832|734
1617009900000|2021-03-29 09:25:00|12838|12835|12841|12838|12842|12839|12838|12835|447
1617010200000|2021-03-29 09:30:00|12842|12839|12844|12841|12844|12841|12841|12837|1384
1617010500000|2021-03-29 09:35:00|12843|12840|12843|12840|12845|12842|12842|12839|1171
1617010800000|2021-03-29 09:40:00|12844|12841|12844|12841|12845|12842|12842|12839|544
1617011100000|2021-03-29 09:45:00|12843|12840|12843|12840|12844|12841|12841|12838|1198
1617011400000|2021-03-29 09:50:00|12844|12841|12845|12842|12845|12842|12842|12839|1242
1617011700000|2021-03-29 09:55:00|12846|12843|12846|12843|12849|12846|12845|12842|2609
1617012000000|2021-03-29 10:00:00|12845|12842|12844|12841|12849|12846|12843|12840|732
1617012300000|2021-03-29 10:05:00|12843|12840|12842|12839|12844|12841|12841|12838|221
1617012600000|2021-03-29 10:10:00|12843|12840|12844|12841|12844|12841|12840|12837|1300
1617012900000|2021-03-29 10:15:00|12843|12840|12841|12837|12844|12841|12840|12837|468
1617013200000|2021-03-29 10:20:00|12842|12839|12844|12841|12844|12841|12841|12838|902
1617013500000|2021-03-29 10:25:00|12845|12840|12846|12843|12848|12845|12844|12840|384
1617013800000|2021-03-29 10:30:00|12847|12844|12847|12844|12847|12844|12844|12841|403
1617014100000|2021-03-29 10:35:00|12848|12845|12849|12846|12849|12846|12845|12842|744
1617014400000|2021-03-29 10:40:00|12848|12845|12847|12844|12849|12846|12847|12844|429
1617014700000|2021-03-29 10:45:00|12846|12843|12848|12845|12849|12846|12846|12843|140
1617015000000|2021-03-29 10:50:00|12849|12846|12852|12849|12853|12850|12848|12845|1035
1617015300000|2021-03-29 10:55:00|12851|12848|12853|12850|12853|12850|12850|12847|626
1617015600000|2021-03-29 11:00:00|12854|12851|12851|12848|12854|12851|12850|12847|716
1617015900000|2021-03-29 11:05:00|12850|12847|12849|12846|12850|12847|12849|12845|323
1617016200000|2021-03-29 11:10:00|12850|12845|12849|12846|12850|12846|12848|12845|439
1617016500000|2021-03-29 11:15:00|12850|12847|12847|12844|12851|12848|12847|12844|511
1617016800000|2021-03-29 11:20:00|12848|12845|12848|12844|12848|12845|12846|12843|1119
1617017100000|2021-03-29 11:25:00|12847|12845|12850|12847|12851|12848|12847|12845|1010
1617017400000|2021-03-29 11:30:00|12851|12848|12851|12848|12852|12849|12850|12847|492
1617017700000|2021-03-29 11:35:00|12852|12849|12854|12851|12855|12851|12851|12848|256
1617018000000|2021-03-29 11:40:00|12853|12850|12855|12852|12856|12853|12852|12849|388
1617018300000|2021-03-29 11:45:00|12856|12853|12853|12850|12857|12854|12853|12850|1178
1617018600000|2021-03-29 11:50:00|12854|12851|12853|12850|12855|12852|12853|12849|743
1617018900000|2021-03-29 11:55:00|12854|12851|12854|12850|12854|12851|12851|12848|484
1617019200000|2021-03-29 12:00:00|12853|12851|12849|12846|12854|12851|12848|12845|677
1617019500000|2021-03-29 12:05:00|12848|12845|12849|12846|12849|12846|12847|12843|835
1617019800000|2021-03-29 12:10:00|12850|12847|12852|12849|12852|12849|12849|12846|1108
1617020100000|2021-03-29 12:15:00|12851|12848|12851|12848|12851|12848|12849|12846|825
1617020400000|2021-03-29 12:20:00|12852|12849|12855|12852|12857|12854|12852|12849|872
1617020700000|2021-03-29 12:25:00|12854|12851|12855|12852|12856|12853|12852|12849|1005
1617021000000|2021-03-29 12:30:00|12856|12853|12858|12855|12859|12856|12855|12852|797
1617021300000|2021-03-29 12:35:00|12859|12856|12852|12849|12859|12856|12852|12849|727
1617021600000|2021-03-29 12:40:00|12853|12850|12852|12849|12853|12850|12851|12848|703
1617021900000|2021-03-29 12:45:00|12851|12848|12849|12846|12851|12848|12848|12845|451
1617022200000|2021-03-29 12:50:00|12850|12847|12849|12846|12852|12849|12847|12844|753
1617022500000|2021-03-29 12:55:00|12848|12845|12848|12845|12850|12846|12847|12843|676
1617022800000|2021-03-29 13:00:00|12849|12844|12853|12850|12853|12850|12847|12844|795
1617023100000|2021-03-29 13:05:00|12852|12849|12851|12848|12852|12849|12850|12847|441
1617023400000|2021-03-29 13:10:00|12852|12849|12851|12848|12852|12849|12849|12846|734
1617023700000|2021-03-29 13:15:00|12850|12847|12853|12850|12853|12850|12850|12847|1022
1617024000000|2021-03-29 13:20:00|12852|12849|12850|12846|12852|12849|12849|12846|826
1617024300000|2021-03-29 13:25:00|12849|12847|12848|12845|12850|12847|12848|12845|366
1617024600000|2021-03-29 13:30:00|12847|12844|12842|12839|12847|12844|12841|12838|1474
1617024900000|2021-03-29 13:35:00|12841|12838|12840|12837|12842|12839|12837|12834|1723
1617025200000|2021-03-29 13:40:00|12841|12838|12832|12828|12841|12838|12831|12828|2661
1617025500000|2021-03-29 13:45:00|12831|12829|12829|12826|12834|12831|12825|12821|4577
1617025800000|2021-03-29 13:50:00|12828|12825|12826|12823|12831|12828|12822|12819|2425
1617026100000|2021-03-29 13:55:00|12824|12821|12817|12814|12825|12822|12817|12814|1257
1617026400000|2021-03-29 14:00:00|12816|12813|12816|12813|12820|12817|12813|12810|1643
1617026700000|2021-03-29 14:05:00|12817|12814|12814|12811|12818|12815|12812|12809|2176
1617027000000|2021-03-29 14:10:00|12813|12810|12814|12811|12815|12812|12809|12806|2182
1617027300000|2021-03-29 14:15:00|12813|12810|12816|12813|12818|12815|12813|12810|1861
1617027600000|2021-03-29 14:20:00|12815|12812|12821|12818|12821|12818|12814|12811|1172
1617027900000|2021-03-29 14:25:00|12820|12817|12819|12816|12823|12820|12818|12815|1204
1617028200000|2021-03-29 14:30:00|12818|12815|12813|12810|12820|12816|12813|12810|1156
1617028500000|2021-03-29 14:35:00|12814|12811|12815|12812|12817|12814|12813|12810|1393
1617028800000|2021-03-29 14:40:00|12816|12813|12816|12812|12817|12814|12813|12810|548
1617029100000|2021-03-29 14:45:00|12815|12813|12810|12807|12816|12813|12810|12807|1774
1617029400000|2021-03-29 14:50:00|12811|12808|12814|12811|12816|12813|12810|12807|1259
1617029700000|2021-03-29 14:55:00|12813|12810|12812|12809|12814|12811|12810|12807|862
1617030000000|2021-03-29 15:00:00|12811|12808|12811|12808|12811|12808|12805|12802|2279
1617030300000|2021-03-29 15:05:00|12810|12806|12810|12807|12813|12809|12808|12805|1396
1617030600000|2021-03-29 15:10:00|12811|12808|12812|12809|12814|12811|12809|12806|2236
1617030900000|2021-03-29 15:15:00|12811|12808|12812|12809|12813|12810|12809|12806|1947
1617031200000|2021-03-29 15:20:00|12811|12808|12813|12809|12813|12810|12808|12805|1309
1617031500000|2021-03-29 15:25:00|12814|12810|12816|12813|12817|12814|12814|12810|1551
1617031800000|2021-03-29 15:30:00|12815|12812|12815|12812|12817|12814|12814|12811|639
1617032100000|2021-03-29 15:35:00|12816|12813|12815|12812|12817|12814|12814|12811|202
1617032400000|2021-03-29 15:40:00|12816|12813|12813|12810|12816|12813|12813|12810|444
1617032700000|2021-03-29 15:45:00|12812|12809|12812|12809|12813|12810|12811|12808|921
1617033000000|2021-03-29 15:50:00|12813|12810|12812|12809|12815|12812|12812|12809|220
1617033300000|2021-03-29 15:55:00|12811|12808|12811|12808|12814|12810|12810|12807|482
1617033600000|2021-03-29 16:00:00|12810|12807|12810|12807|12812|12809|12810|12807|290
1617033900000|2021-03-29 16:05:00|12811|12808|12811|12808|12811|12808|12810|12807|110
1617034200000|2021-03-29 16:10:00|12810|12807|12811|12808|12813|12810|12810|12807|360
1617034500000|2021-03-29 16:15:00|12810|12807|12811|12808|12813|12810|12810|12807|388
1617034800000|2021-03-29 16:20:00|12812|12809|12812|12809|12813|12810|12812|12809|240
1617035100000|2021-03-29 16:25:00|12811|12808|12812|12808|12812|12809|12811|12808|87
1617035400000|2021-03-29 16:30:00|12811|12809|12812|12808|12813|12810|12811|12808|182
1617035700000|2021-03-29 16:35:00|12811|12809|12812|12809|12812|12809|12811|12808|136
1617036000000|2021-03-29 16:40:00|12811|12808|12810|12807|12811|12808|12809|12806|270
1617036300000|2021-03-29 16:45:00|12811|12808|12814|12811|12814|12811|12811|12808|125
1617036600000|2021-03-29 16:50:00|12815|12812|12815|12812|12815|12812|12814|12810|139
1617036900000|2021-03-29 16:55:00|12816|12811|12815|12812|12816|12813|12815|12811|131
1617087600000|2021-03-30 07:00:00|12769|12766|12772|12769|12777|12774|12768|12764|2126
1617087900000|2021-03-30 07:05:00|12773|12770|12769|12766|12774|12771|12767|12764|1979
1617088200000|2021-03-30 07:10:00|12768|12765|12776|12773|12776|12773|12768|12765|1525
1617088500000|2021-03-30 07:15:00|12775|12772|12771|12768|12775|12773|12764|12761|1385
1617088800000|2021-03-30 07:20:00|12770|12767|12763|12760|12771|12768|12763|12760|584
1617089100000|2021-03-30 07:25:00|12764|12761|12764|12761|12765|12762|12762|12759|1013
1617089400000|2021-03-30 07:30:00|12763|12760|12766|12763|12766|12763|12758|12755|1450
1617089700000|2021-03-30 07:35:00|12765|12762|12761|12758|12767|12764|12760|12757|1276
1617090000000|2021-03-30 07:40:00|12760|12757|12760|12757|12763|12760|12759|12756|1600
1617090300000|2021-03-30 07:45:00|12759|12756|12763|12760|12765|12762|12758|12755|1964
1617090600000|2021-03-30 07:50:00|12764|12761|12768|12765|12769|12765|12761|12758|1223
1617090900000|2021-03-30 07:55:00|12769|12766|12770|12767|12772|12769|12768|12765|1903
1617091200000|2021-03-30 08:00:00|12769|12766|12769|12766|12772|12769|12768|12765|1157
1617091500000|2021-03-30 08:05:00|12768|12765|12762|12759|12769|12766|12760|12757|1832
1617091800000|2021-03-30 08:10:00|12763|12760|12758|12755|12764|12761|12758|12755|908
1617092100000|2021-03-30 08:15:00|12757|12754|12757|12754|12761|12758|12755|12752|1271
1617092400000|2021-03-30 08:20:00|12756|12753|12763|12760|12764|12761|12756|12753|949
1617092700000|2021-03-30 08:25:00|12762|12759|12764|12761|12766|12763|12761|12758|2331
1617093000000|2021-03-30 08:30:00|12763|12760|12762|12759|12764|12760|12761|12757|1018
1617093300000|2021-03-30 08:35:00|12763|12760|12759|12756|12763|12760|12756|12753|1015
1617093600000|2021-03-30 08:40:00|12758|12755|12751|12747|12758|12755|12750|12747|1788
1617093900000|2021-03-30 08:45:00|12750|12748|12754|12751|12755|12752|12750|12747|1085
1617094200000|2021-03-30 08:50:00|12752|12749|12756|12753|12757|12754|12752|12749|1187
1617094500000|2021-03-30 08:55:00|12754|12751|12757|12754|12759|12756|12754|12751|1151
1617094800000|2021-03-30 09:00:00|12756|12753|12755|12752|12757|12754|12753|12750|966
1617095100000|2021-03-30 09:05:00|12754|12751|12756|12753|12758|12754|12754|12751|1158
1617095400000|2021-03-30 09:10:00|12757|12754|12757|12754|12758|12755|12754|12751|1288
1617095700000|2021-03-30 09:15:00|12758|12755|12756|12753|12759|12756|12755|12752|1197
1617096000000|2021-03-30 09:20:00|12757|12754|12757|12754|12758|12755|12755|12752|456
1617096300000|2021-03-30 09:25:00|12758|12755|12758|12755|12759|12755|12757|12754|849
1617096600000|2021-03-30 09:30:00|12757|12754|12761|12758|12763|12760|12757|12754|2201
1617096900000|2021-03-30 09:35:00|12760|12757|12762|12759|12762|12759|12760|12757|1106
1617097200000|2021-03-30 09:40:00|12763|12760|12767|12764|12767|12764|12763|12760|982
1617097500000|2021-03-30 09:45:00|12768|12765|12766|12763|12768|12765|12765|12762|1063
1617097800000|2021-03-30 09:50:00|12767|12764|12767|12764|12767|12764|12766|12763|806
1617098100000|2021-03-30 09:55:00|12766|12763|12759|12756|12767|12764|12758|12755|1531
1617098400000|2021-03-30 10:00:00|12758|12755|12757|12754|12758|12755|12756|12753|722
1617098700000|2021-03-30 10:05:00|12758|12755|12757|12754|12758|12755|12756|12753|1065
1617099000000|2021-03-30 10:10:00|12758|12755|12757|12754|12758|12755|12754|12751|367
1617099300000|2021-03-30 10:15:00|12758|12755|12753|12750|12758|12755|12751|12748|888
1617099600000|2021-03-30 10:20:00|12754|12749|12753|12750|12754|12750|12749|12746|1096
1617099900000|2021-03-30 10:25:00|12752|12749|12751|12748|12753|12750|12749|12746|1164
1617100200000|2021-03-30 10:30:00|12750|12747|12746|12743|12751|12747|12744|12741|2202
1617100500000|2021-03-30 10:35:00|12745|12742|12745|12742|12747|12744|12744|12741|489
1617100800000|2021-03-30 10:40:00|12744|12741|12746|12743|12746|12743|12743|12740|1396
1617101100000|2021-03-30 10:45:00|12747|12744|12745|12742|12748|12745|12745|12742|631
1617101400000|2021-03-30 10:50:00|12746|12743|12754|12751|12754|12751|12745|12742|1263
1617101700000|2021-03-30 10:55:00|12755|12752|12754|12751|12755|12752|12751|12748|1660
1617102000000|2021-03-30 11:00:00|12753|12750|12750|12747|12754|12751|12749|12746|1002
1617102300000|2021-03-30 11:05:00|12749|12746|12747|12744|12751|12748|12747|12744|760
1617102600000|2021-03-30 11:10:00|12748|12745|12746|12743|12748|12745|12746|12743|543
1617102900000|2021-03-30 11:15:00|12747|12744|12746|12743|12748|12745|12744|12741|1084
1617103200000|2021-03-30 11:20:00|12747|12744|12751|12748|12753|12750|12746|12743|2148
1617103500000|2021-03-30 11:25:00|12752|12749|12749|12746|12752|12749|12748|12745|882
1617103800000|2021-03-30 11:30:00|12750|12747|12749|12746|12750|12747|12747|12744|1043
1617104100000|2021-03-30 11:35:00|12750|12747|12748|12745|12750|12747|12745|12742|1887
1617104400000|2021-03-30 11:40:00|12749|12746|12747|12744|12750|12747|12747|12744|1400
1617104700000|2021-03-30 11:45:00|12748|12745|12753|12750|12753|12750|12748|12745|1412
1617105000000|2021-03-30 11:50:00|12752|12749|12751|12748|12753|12750|12751|12748|1018
1617105300000|2021-03-30 11:55:00|12752|12749|12751|12748|12752|12749|12751|12748|845
1617105600000|2021-03-30 12:00:00|12752|12749|12754|12751|12755|12752|12752|12749|1112
1617105900000|2021-03-30 12:05:00|12755|12752|12760|12756|12760|12757|12754|12751|1407
1617106200000|2021-03-30 12:10:00|12759|12757|12759|12756|12762|12759|12758|12755|2316
1617106500000|2021-03-30 12:15:00|12760|12757|12757|12754|12762|12759|12757|12754|1806
1617106800000|2021-03-30 12:20:00|12758|12755|12753|12749|12759|12756|12751|12748|1094
1617107100000|2021-03-30 12:25:00|12752|12750|12754|12751|12755|12752|12751|12748|938
1617107400000|2021-03-30 12:30:00|12755|12752|12751|12747|12755|12752|12750|12747|941
1617107700000|2021-03-30 12:35:00|12750|12748|12750|12747|12755|12752|12750|12747|1365
1617108000000|2021-03-30 12:40:00|12749|12746|12752|12749|12754|12751|12749|12746|2053
1617108300000|2021-03-30 12:45:00|12753|12750|12755|12752|12756|12753|12753|12750|871
1617108600000|2021-03-30 12:50:00|12756|12753|12757|12754|12759|12755|12755|12752|1329
1617108900000|2021-03-30 12:55:00|12756|12753|12760|12757|12760|12757|12755|12752|1452
1617109200000|2021-03-30 13:00:00|12761|12756|12764|12760|12764|12761|12758|12755|1665
1617109500000|2021-03-30 13:05:00|12763|12759|12766|12763|12766|12763|12762|12759|1267
1617109800000|2021-03-30 13:10:00|12767|12764|12767|12764|12768|12765|12765|12762|1764
1617110100000|2021-03-30 13:15:00|12768|12765|12767|12764|12768|12765|12764|12761|2092
1617110400000|2021-03-30 13:20:00|12768|12765|12765|12762|12771|12768|12764|12761|2152
1617110700000|2021-03-30 13:25:00|12764|12761|12766|12763|12769|12766|12763|12760|1070
1617111000000|2021-03-30 13:30:00|12765|12762|12760|12757|12767|12764|12760|12757|1092
1617111300000|2021-03-30 13:35:00|12761|12758|12762|12758|12764|12761|12759|12756|1458
1617111600000|2021-03-30 13:40:00|12761|12759|12760|12757|12763|12760|12755|12752|5026
1617111900000|2021-03-30 13:45:00|12759|12756|12764|12761|12768|12765|12759|12756|3820
1617112200000|2021-03-30 13:50:00|12763|12760|12769|12766|12770|12767|12762|12759|2230
1617112500000|2021-03-30 13:55:00|12770|12767|12772|12769|12773|12770|12769|12766|1149
1617112800000|2021-03-30 14:00:00|12773|12770|12756|12753|12773|12770|12755|12752|1330
1617113100000|2021-03-30 14:05:00|12755|12752|12754|12751|12759|12756|12753|12750|2136
1617113400000|2021-03-30 14:10:00|12755|12752|12750|12747|12757|12754|12750|12747|1610
1617113700000|2021-03-30 14:15:00|12751|12748|12754|12751|12756|12753|12751|12747|1358
1617114000000|2021-03-30 14:20:00|12753|12750|12752|12749|12755|12752|12750|12747|998
1617114300000|2021-03-30 14:25:00|12751|12748|12754|12751|12755|12752|12750|12747|1848
1617114600000|2021-03-30 14:30:00|12753|12750|12753|12749|12757|12754|12752|12749|1620
1617114900000|2021-03-30 14:35:00|12752|12750|12757|12754|12757|12754|12752|12749|1640
1617115200000|2021-03-30 14:40:00|12756|12753|12760|12757|12760|12757|12755|12751|666
1617115500000|2021-03-30 14:45:00|12759|12756|12759|12756|12760|12757|12755|12752|728
1617115800000|2021-03-30 14:50:00|12758|12755|12755|12752|12761|12758|12755|12752|1552
1617116100000|2021-03-30 14:55:00|12756|12751|12758|12755|12758|12755|12753|12750|1118
1617116400000|2021-03-30 15:00:00|12757|12754|12757|12754|12760|12757|12756|12753|1655
1617116700000|2021-03-30 15:05:00|12758|12755|12755|12752|12758|12755|12754|12751|1233
1617117000000|2021-03-30 15:10:00|12756|12753|12761|12758|12761|12758|12754|12751|2438
1617117300000|2021-03-30 15:15:00|12760|12757|12760|12757|12762|12759|12760|12757|2943
1617117600000|2021-03-30 15:20:00|12761|12758|12758|12755|12761|12758|12757|12754|976
1617117900000|2021-03-30 15:25:00|12757|12754|12760|12757|12761|12758|12757|12754|680
1617118200000|2021-03-30 15:30:00|12761|12758|12763|12760|12765|12762|12760|12757|823
1617118500000|2021-03-30 15:35:00|12764|12761|12769|12766|12769|12766|12763|12760|586
1617118800000|2021-03-30 15:40:00|12770|12767|12767|12764|12771|12768|12767|12764|880
1617119100000|2021-03-30 15:45:00|12768|12765|12770|12767|12771|12768|12767|12764|560
1617119400000|2021-03-30 15:50:00|12772|12769|12773|12770|12774|12771|12770|12767|658
1617119700000|2021-03-30 15:55:00|12774|12771|12774|12771|12775|12772|12774|12771|503
1617120000000|2021-03-30 16:00:00|12775|12772|12775|12772|12777|12774|12774|12771|748
1617120300000|2021-03-30 16:05:00|12774|12771|12772|12769|12775|12772|12772|12769|567
1617120600000|2021-03-30 16:10:00|12771|12768|12772|12769|12774|12771|12770|12767|363
1617120900000|2021-03-30 16:15:00|12771|12768|12776|12773|12776|12773|12771|12768|321
1617121200000|2021-03-30 16:20:00|12777|12774|12776|12773|12778|12775|12776|12773|269
1617121500000|2021-03-30 16:25:00|12775|12772|12773|12770|12776|12773|12773|12770|204
1617121800000|2021-03-30 16:30:00|12772|12769|12772|12769|12773|12770|12771|12768|264
1617122100000|2021-03-30 16:35:00|12773|12770|12772|12768|12773|12770|12771|12768|105
1617122400000|2021-03-30 16:40:00|12773|12769|12773|12770|12773|12770|12772|12769|157
1617122700000|2021-03-30 16:45:00|12772|12769|12774|12771|12774|12771|12772|12769|151
1617123000000|2021-03-30 16:50:00|12773|12770|12776|12773|12776|12773|12773|12770|210
1617123300000|2021-03-30 16:55:00|12775|12772|12777|12773|12779|12776|12775|12772|273
1617174000000|2021-03-31 07:00:00|12765|12762|12766|12763|12772|12769|12763|12760|1644
1617174300000|2021-03-31 07:05:00|12765|12762|12767|12764|12768|12765|12764|12761|1459
1617174600000|2021-03-31 07:10:00|12766|12763|12768|12765|12772|12769|12766|12763|1616
1617174900000|2021-03-31 07:15:00|12769|12766|12762|12759|12769|12766|12762|12759|784
1617175200000|2021-03-31 07:20:00|12763|12760|12762|12759|12765|12762|12761|12758|1115
1617175500000|2021-03-31 07:25:00|12761|12758|12765|12762|12766|12763|12761|12758|935
1617175800000|2021-03-31 07:30:00|12766|12763|12769|12766|12769|12766|12764|12761|464
1617176100000|2021-03-31 07:35:00|12770|12767|12766|12763|12771|12768|12766|12763|899
1617176400000|2021-03-31 07:40:00|12765|12762|12760|12757|12766|12763|12760|12757|557
1617176700000|2021-03-31 07:45:00|12761|12758|12763|12760|12764|12761|12760|12757|1074
1617177000000|2021-03-31 07:50:00|12764|12761|12766|12763|12768|12765|12764|12760|542
1617177300000|2021-03-31 07:55:00|12767|12764|12767|12764|12769|12765|12766|12763|575
1617177600000|2021-03-31 08:00:00|12768|12765|12768|12764|12771|12768|12764|12761|1760
1617177900000|2021-03-31 08:05:00|12767|12763|12765|12762|12767|12764|12762|12759|453
1617178200000|2021-03-31 08:10:00|12766|12763|12765|12761|12766|12763|12764|12761|863
1617178500000|2021-03-31 08:15:00|12764|12762|12767|12764|12768|12765|12762|12759|636
1617178800000|2021-03-31 08:20:00|12768|12765|12765|12762|12768|12765|12765|12762|824
1617179100000|2021-03-31 08:25:00|12766|12763|12765|12762|12768|12764|12764|12761|533
1617179400000|2021-03-31 08:30:00|12764|12761|12761|12758|12765|12762|12760|12757|966
1617179700000|2021-03-31 08:35:00|12760|12757|12757|12754|12762|12759|12757|12754|835
1617180000000|2021-03-31 08:40:00|12756|12753|12756|12753|12758|12755|12755|12752|1011
1617180300000|2021-03-31 08:45:00|12757|12754|12760|12757|12762|12759|12757|12753|1069
1617180600000|2021-03-31 08:50:00|12761|12758|12758|12755|12763|12759|12758|12755|1076
1617180900000|2021-03-31 08:55:00|12759|12756|12758|12755|12760|12757|12757|12754|642
1617181200000|2021-03-31 09:00:00|12759|12756|12761|12758|12763|12760|12758|12755|558
1617181500000|2021-03-31 09:05:00|12762|12759|12757|12754|12762|12759|12757|12753|715
1617181800000|2021-03-31 09:10:00|12756|12753|12756|12753|12757|12754|12755|12752|320
1617182100000|2021-03-31 09:15:00|12755|12752|12753|12750|12755|12752|12752|12749|571
1617182400000|2021-03-31 09:20:00|12754|12751|12754|12751|12757|12753|12753|12750|536
1617182700000|2021-03-31 09:25:00|12753|12750|12752|12749|12754|12751|12752|12748|577
1617183000000|2021-03-31 09:30:00|12753|12750|12755|12752|12756|12753|12752|12749|619
1617183300000|2021-03-31 09:35:00|12756|12753|12760|12756|12760|12757|12755|12752|815
1617183600000|2021-03-31 09:40:00|12759|12757|12762|12759|12762|12759|12758|12755|722
1617183900000|2021-03-31 09:45:00|12763|12760|12763|12760|12764|12761|12762|12759|981
1617184200000|2021-03-31 09:50:00|12764|12761|12762|12759|12765|12762|12762|12759|520
1617184500000|2021-03-31 09:55:00|12763|12760|12759|12756|12764|12761|12758|12755|1933
1617184800000|2021-03-31 10:00:00|12760|12757|12754|12751|12760|12757|12754|12751|1292
1617185100000|2021-03-31 10:05:00|12755|12752|12756|12753|12756|12753|12754|12751|959
1617185400000|2021-03-31 10:10:00|12755|12752|12756|12753|12756|12753|12753|12750|1013
1617185700000|2021-03-31 10:15:00|12757|12754|12760|12757|12761|12758|12756|12753|1008
1617186000000|2021-03-31 10:20:00|12761|12758|12763|12760|12764|12761|12761|12758|767
1617186300000|2021-03-31 10:25:00|12764|12761|12764|12761|12765|12762|12763|12760|1037
1617186600000|2021-03-31 10:30:00|12763|12760|12767|12764|12768|12765|12763|12760|721
1617186900000|2021-03-31 10:35:00|12768|12765|12769|12766|12772|12769|12767|12764|1620
1617187200000|2021-03-31 10:40:00|12770|12767|12771|12767|12771|12768|12768|12765|1258
1617187500000|2021-03-31 10:45:00|12770|12768|12772|12769|12773|12770|12770|12767|1010
1617187800000|2021-03-31 10:50:00|12773|12770|12774|12771|12775|12772|12772|12769|1070
1617188100000|2021-03-31 10:55:00|12773|12770|12770|12767|12775|12772|12770|12767|950
1617188400000|2021-03-31 11:00:00|12771|12768|12778|12775|12779|12776|12770|12767|1312
1617188700000|2021-03-31 11:05:00|12777|12774|12774|12771|12777|12774|12774|12771|487
1617189000000|2021-03-31 11:10:00|12775|12772|12774|12771|12777|12774|12774|12771|492
1617189300000|2021-03-31 11:15:00|12775|12772|12772|12769|12775|12772|12772|12769|494
1617189600000|2021-03-31 11:20:00|12771|12768|12770|12767|12772|12769|12770|12767|632
1617189900000|2021-03-31 11:25:00|12769|12766|12772|12769|12772|12769|12769|12766|673
1617190200000|2021-03-31 11:30:00|12773|12770|12773|12770|12774|12770|12771|12768|575
1617190500000|2021-03-31 11:35:00|12772|12769|12770|12766|12774|12771|12769|12766|396
1617190800000|2021-03-31 11:40:00|12769|12767|12769|12766|12770|12767|12769|12766|298
1617191100000|2021-03-31 11:45:00|12770|12767|12774|12771|12775|12771|12769|12766|1042
1617191400000|2021-03-31 11:50:00|12773|12770|12771|12768|12773|12770|12771|12768|597
1617191700000|2021-03-31 11:55:00|12772|12769|12771|12768|12774|12771|12771|12768|315
1617192000000|2021-03-31 12:00:00|12770|12767|12769|12766|12771|12768|12768|12765|446
1617192300000|2021-03-31 12:05:00|12768|12765|12766|12763|12769|12766|12766|12763|874
1617192600000|2021-03-31 12:10:00|12765|12762|12765|12762|12766|12763|12764|12761|520
1617192900000|2021-03-31 12:15:00|12766|12763|12774|12771|12775|12772|12766|12763|1570
1617193200000|2021-03-31 12:20:00|12773|12770|12770|12767|12775|12772|12769|12766|634
1617193500000|2021-03-31 12:25:00|12769|12766|12769|12766|12771|12768|12768|12764|504
1617193800000|2021-03-31 12:30:00|12770|12767|12768|12765|12770|12767|12767|12764|683
1617194100000|2021-03-31 12:35:00|12767|12764|12773|12770|12774|12771|12767|12764|900
1617194400000|2021-03-31 12:40:00|12772|12769|12779|12776|12779|12776|12771|12768|1443
1617194700000|2021-03-31 12:45:00|12778|12775|12775|12772|12779|12776|12775|12772|1427
1617195000000|2021-03-31 12:50:00|12776|12771|12773|12770|12777|12774|12773|12770|1509
1617195300000|2021-03-31 12:55:00|12772|12769|12772|12769|12773|12770|12771|12768|578
1617195600000|2021-03-31 13:00:00|12771|12768|12771|12768|12773|12770|12770|12767|1044
1617195900000|2021-03-31 13:05:00|12772|12769|12779|12776|12779|12776|12772|12769|600
1617196200000|2021-03-31 13:10:00|12780|12777|12776|12773|12780|12777|12775|12772|666
1617196500000|2021-03-31 13:15:00|12775|12772|12777|12774|12777|12774|12775|12772|555
1617196800000|2021-03-31 13:20:00|12778|12775|12778|12775|12779|12776|12777|12774|526
1617197100000|2021-03-31 13:25:00|12779|12774|12776|12773|12779|12776|12775|12772|1002
1617197400000|2021-03-31 13:30:00|12777|12774|12783|12780|12784|12781|12775|12772|2205
1617197700000|2021-03-31 13:35:00|12782|12779|12781|12778|12784|12780|12780|12777|2386
1617198000000|2021-03-31 13:40:00|12782|12779|12782|12779|12785|12782|12780|12777|6949
1617198300000|2021-03-31 13:45:00|12781|12778|12786|12783|12786|12783|12779|12776|2837
1617198600000|2021-03-31 13:50:00|12785|12782|12785|12782|12786|12783|12782|12779|2140
1617198900000|2021-03-31 13:55:00|12786|12781|12781|12778|12786|12782|12779|12776|3542
1617199200000|2021-03-31 14:00:00|12780|12777|12782|12779|12784|12781|12780|12777|2888
1617199500000|2021-03-31 14:05:00|12781|12778|12779|12776|12782|12779|12779|12776|2309
1617199800000|2021-03-31 14:10:00|12780|12777|12774|12771|12780|12777|12774|12771|1712
1617200100000|2021-03-31 14:15:00|12775|12772|12775|12772|12775|12772|12773|12770|1999
1617200400000|2021-03-31 14:20:00|12776|12773|12776|12773|12778|12775|12775|12772|1937
1617200700000|2021-03-31 14:25:00|12775|12772|12772|12769|12776|12772|12770|12767|2235
1617201000000|2021-03-31 14:30:00|12773|12770|12770|12767|12775|12772|12770|12767|1582
1617201300000|2021-03-31 14:35:00|12769|12766|12772|12769|12772|12769|12769|12766|2551
1617201600000|2021-03-31 14:40:00|12771|12768|12768|12765|12772|12769|12766|12763|2479
1617201900000|2021-03-31 14:45:00|12769|12766|12772|12769|12774|12771|12769|12766|1779
1617202200000|2021-03-31 14:50:00|12771|12768|12770|12767|12773|12770|12767|12764|1695
1617202500000|2021-03-31 14:55:00|12769|12766|12769|12766|12770|12767|12767|12764|2145
1617202800000|2021-03-31 15:00:00|12770|12767|12763|12760|12771|12768|12763|12760|3781
1617203100000|2021-03-31 15:05:00|12764|12761|12765|12762|12769|12766|12764|12761|3467
1617203400000|2021-03-31 15:10:00|12764|12761|12765|12762|12765|12762|12755|12752|8005
1617203700000|2021-03-31 15:15:00|12766|12763|12767|12764|12770|12767|12765|12761|7234
1617204000000|2021-03-31 15:20:00|12768|12765|12755|12752|12768|12765|12754|12751|2889
1617204300000|2021-03-31 15:25:00|12756|12753|12756|12753|12759|12756|12754|12751|1657
1617204600000|2021-03-31 15:30:00|12757|12754|12755|12752|12758|12755|12754|12751|1471
1617204900000|2021-03-31 15:35:00|12756|12753|12754|12751|12756|12753|12753|12750|1592
1617205200000|2021-03-31 15:40:00|12755|12752|12759|12756|12760|12757|12754|12751|1325
1617205500000|2021-03-31 15:45:00|12758|12755|12755|12752|12759|12756|12754|12751|1123
1617205800000|2021-03-31 15:50:00|12756|12753|12758|12755|12759|12756|12755|12752|1140
1617206100000|2021-03-31 15:55:00|12757|12754|12755|12752|12758|12755|12752|12749|868
1617206400000|2021-03-31 16:00:00|12756|12753|12755|12752|12756|12753|12754|12751|532
1617206700000|2021-03-31 16:05:00|12754|12751|12753|12750|12756|12753|12753|12750|774
1617207000000|2021-03-31 16:10:00|12752|12749|12749|12746|12753|12750|12748|12745|525
1617207300000|2021-03-31 16:15:00|12750|12747|12751|12747|12751|12748|12749|12746|443
1617207600000|2021-03-31 16:20:00|12750|12748|12750|12747|12751|12748|12749|12746|313
1617207900000|2021-03-31 16:25:00|12751|12748|12748|12745|12751|12748|12748|12745|418
1617208200000|2021-03-31 16:30:00|12749|12746|12748|12745|12749|12746|12747|12744|492
1617208500000|2021-03-31 16:35:00|12749|12746|12747|12744|12749|12746|12747|12744|182
1617208800000|2021-03-31 16:40:00|12748|12745|12749|12746|12749|12746|12747|12744|138
1617209100000|2021-03-31 16:45:00|12748|12745|12748|12745|12749|12746|12747|12744|561
1617209400000|2021-03-31 16:50:00|12747|12744|12742|12739|12748|12745|12742|12739|433
1617209700000|2021-03-31 16:55:00|12741|12738|12744|12741|12745|12742|12741|12738|615
1617260400000|2021-04-01 07:00:00|12737|12734|12748|12745|12749|12746|12736|12733|2240
1617260700000|2021-04-01 07:05:00|12749|12746|12752|12749|12753|12749|12748|12745|1140
1617261000000|2021-04-01 07:10:00|12751|12748|12758|12755|12758|12755|12750|12747|1201
1617261300000|2021-04-01 07:15:00|12759|12756|12755|12752|12759|12756|12752|12749|1187
1617261600000|2021-04-01 07:20:00|12756|12753|12761|12758|12764|12760|12756|12753|2345
1617261900000|2021-04-01 07:25:00|12762|12759|12764|12761|12766|12763|12761|12758|731
1617262200000|2021-04-01 07:30:00|12765|12762|12764|12761|12765|12762|12761|12758|939
1617262500000|2021-04-01 07:35:00|12763|12760|12763|12760|12763|12760|12759|12756|618
1617262800000|2021-04-01 07:40:00|12762|12759|12767|12764|12767|12764|12762|12759|889
1617263100000|2021-04-01 07:45:00|12768|12763|12766|12763|12768|12764|12764|12761|438
1617263400000|2021-04-01 07:50:00|12765|12762|12761|12758|12765|12762|12760|12757|741
1617263700000|2021-04-01 07:55:00|12762|12759|12757|12754|12762|12759|12754|12751|1375
1617264000000|2021-04-01 08:00:00|12758|12753|12759|12756|12761|12758|12756|12753|1149
1617264300000|2021-04-01 08:05:00|12758|12755|12760|12757|12762|12759|12758|12755|1087
1617264600000|2021-04-01 08:10:00|12759|12756|12764|12760|12764|12761|12759|12756|1641
1617264900000|2021-04-01 08:15:00|12763|12761|12766|12763|12766|12763|12762|12759|719
1617265200000|2021-04-01 08:20:00|12765|12762|12763|12760|12766|12763|12762|12759|747
1617265500000|2021-04-01 08:25:00|12764|12761|12766|12763|12767|12764|12763|12760|780
1617265800000|2021-04-01 08:30:00|12765|12762|12768|12765|12768|12765|12765|12762|953
1617266100000|2021-04-01 08:35:00|12767|12764|12770|12767|12770|12767|12766|12763|1025
1617266400000|2021-04-01 08:40:00|12771|12768|12772|12769|12773|12770|12768|12765|1371
1617266700000|2021-04-01 08:45:00|12771|12768|12773|12770|12774|12771|12771|12768|1289
1617267000000|2021-04-01 08:50:00|12774|12771|12775|12772|12775|12772|12773|12769|981
1617267300000|2021-04-01 08:55:00|12774|12771|12774|12771|12775|12772|12773|12770|959
1617267600000|2021-04-01 09:00:00|12775|12772|12775|12772|12776|12773|12774|12771|515
1617267900000|2021-04-01 09:05:00|12776|12773|12778|12775|12778|12775|12775|12772|1097
1617268200000|2021-04-01 09:10:00|12777|12774|12779|12775|12780|12777|12777|12774|1421
1617268500000|2021-04-01 09:15:00|12778|12776|12783|12780|12783|12780|12777|12774|1520
1617268800000|2021-04-01 09:20:00|12784|12779|12783|12780|12785|12782|12782|12779|890
1617269100000|2021-04-01 09:25:00|12784|12781|12786|12783|12786|12783|12783|12780|1386
1617269400000|2021-04-01 09:30:00|12785|12782|12786|12783|12786|12783|12783|12780|1090
1617269700000|2021-04-01 09:35:00|12787|12784|12785|12782|12787|12784|12785|12782|1052
1617270000000|2021-04-01 09:40:00|12786|12783|12784|12781|12787|12784|12784|12781|1082
1617270300000|2021-04-01 09:45:00|12785|12782|12785|12782|12785|12782|12784|12781|626
1617270600000|2021-04-01 09:50:00|12786|12783|12784|12781|12786|12783|12784|12781|629
1617270900000|2021-04-01 09:55:00|12783|12780|12785|12782|12785|12782|12782|12779|1251
1617271200000|2021-04-01 10:00:00|12787|12784|12783|12780|12788|12785|12783|12780|775
1617271500000|2021-04-01 10:05:00|12784|12781|12781|12778|12784|12781|12781|12778|696
1617271800000|2021-04-01 10:10:00|12782|12779|12783|12780|12784|12781|12781|12778|885
1617272100000|2021-04-01 10:15:00|12782|12779|12783|12780|12785|12782|12782|12779|731
1617272400000|2021-04-01 10:20:00|12782|12779|12782|12779|12785|12782|12781|12778|1042
1617272700000|2021-04-01 10:25:00|12783|12780|12781|12778|12783|12780|12780|12777|444
1617273000000|2021-04-01 10:30:00|12782|12779|12782|12779|12785|12782|12781|12778|714
1617273300000|2021-04-01 10:35:00|12783|12778|12783|12780|12784|12781|12783|12778|991
1617273600000|2021-04-01 10:40:00|12782|12779|12782|12779|12783|12779|12782|12779|420
1617273900000|2021-04-01 10:45:00|12783|12780|12779|12776|12783|12780|12779|12776|914
1617274200000|2021-04-01 10:50:00|12780|12775|12778|12775|12780|12777|12778|12775|578
1617274500000|2021-04-01 10:55:00|12779|12776|12782|12779|12782|12779|12779|12776|880
1617274800000|2021-04-01 11:00:00|12783|12780|12779|12776|12785|12781|12779|12776|1194
1617275100000|2021-04-01 11:05:00|12780|12777|12779|12776|12780|12777|12779|12776|746
1617275400000|2021-04-01 11:10:00|12780|12777|12779|12776|12780|12777|12779|12776|335
1617275700000|2021-04-01 11:15:00|12780|12777|12783|12780|12784|12780|12780|12777|696
1617276000000|2021-04-01 11:20:00|12784|12781|12784|12781|12785|12782|12782|12779|746
1617276300000|2021-04-01 11:25:00|12785|12782|12787|12784|12789|12786|12784|12781|769
1617276600000|2021-04-01 11:30:00|12788|12785|12792|12789|12792|12789|12788|12784|636
1617276900000|2021-04-01 11:35:00|12791|12788|12791|12788|12791|12788|12790|12787|419
1617277200000|2021-04-01 11:40:00|12790|12787|12788|12785|12791|12788|12788|12785|429
1617277500000|2021-04-01 11:45:00|12789|12786|12786|12783|12790|12787|12786|12783|531
1617277800000|2021-04-01 11:50:00|12787|12784|12792|12788|12792|12789|12787|12784|594
1617278100000|2021-04-01 11:55:00|12791|12789|12791|12788|12793|12790|12790|12787|234
1617278400000|2021-04-01 12:00:00|12792|12789|12793|12790|12795|12792|12791|12788|868
1617278700000|2021-04-01 12:05:00|12794|12789|12794|12791|12795|12792|12792|12789|912
1617279000000|2021-04-01 12:10:00|12793|12790|12792|12788|12794|12791|12791|12788|869
1617279300000|2021-04-01 12:15:00|12791|12789|12793|12790|12794|12791|12791|12788|661
1617279600000|2021-04-01 12:20:00|12794|12791|12793|12790|12795|12792|12793|12789|806
1617279900000|2021-04-01 12:25:00|12792|12789|12791|12788|12793|12790|12791|12788|547
1617280200000|2021-04-01 12:30:00|12792|12789|12797|12794|12797|12794|12792|12789|1025
1617280500000|2021-04-01 12:35:00|12796|12793|12800|12797|12801|12798|12795|12792|1063
1617280800000|2021-04-01 12:40:00|12799|12796|12800|12797|12805|12802|12799|12795|1032
1617281100000|2021-04-01 12:45:00|12801|12798|12801|12798|12801|12798|12797|12794|697
1617281400000|2021-04-01 12:50:00|12802|12799|12804|12801|12805|12802|12800|12797|1118
1617281700000|2021-04-01 12:55:00|12803|12800|12799|12795|12803|12800|12799|12795|962
1617282000000|2021-04-01 13:00:00|12800|12796|12801|12798|12802|12799|12798|12795|1146
1617282300000|2021-04-01 13:05:00|12800|12797|12800|12797|12802|12799|12796|12793|1410
1617282600000|2021-04-01 13:10:00|12801|12796|12802|12799|12803|12800|12799|12796|1556
1617282900000|2021-04-01 13:15:00|12803|12800|12807|12803|12807|12804|12802|12799|972
1617283200000|2021-04-01 13:20:00|12806|12804|12804|12801|12807|12804|12801|12798|1047
1617283500000|2021-04-01 13:25:00|12803|12800|12801|12798|12804|12801|12801|12798|481
1617283800000|2021-04-01 13:30:00|12800|12797|12801|12798|12803|12800|12800|12797|976
1617284100000|2021-04-01 13:35:00|12802|12799|12804|12801|12804|12801|12801|12798|628
1617284400000|2021-04-01 13:40:00|12805|12800|12801|12798|12806|12803|12801|12798|1052
1617284700000|2021-04-01 13:45:00|12800|12797|12800|12797|12801|12798|12798|12795|565
1617285000000|2021-04-01 13:50:00|12799|12796|12795|12792|12802|12799|12795|12792|853
1617285300000|2021-04-01 13:55:00|12796|12793|12792|12789|12797|12794|12790|12787|2004
1617285600000|2021-04-01 14:00:00|12788|12784|12786|12783|12795|12792|12785|12782|2391
1617285900000|2021-04-01 14:05:00|12785|12782|12785|12782|12788|12785|12779|12776|2557
1617286200000|2021-04-01 14:10:00|12786|12783|12785|12781|12787|12784|12783|12780|1591
1617286500000|2021-04-01 14:15:00|12784|12782|12786|12783|12788|12785|12784|12782|656
1617286800000|2021-04-01 14:20:00|12787|12784|12789|12785|12790|12787|12786|12783|1953
1617287100000|2021-04-01 14:25:00|12788|12786|12792|12789|12794|12791|12788|12785|1207
1617287400000|2021-04-01 14:30:00|12793|12790|12797|12794|12799|12796|12792|12789|1266
1617287700000|2021-04-01 14:35:00|12796|12793|12795|12792|12798|12795|12794|12791|556
1617288000000|2021-04-01 14:40:00|12796|12793|12796|12793|12797|12794|12793|12789|681
1617288300000|2021-04-01 14:45:00|12797|12794|12797|12794|12797|12794|12794|12791|609
1617288600000|2021-04-01 14:50:00|12798|12795|12798|12795|12799|12796|12796|12793|528
1617288900000|2021-04-01 14:55:00|12799|12796|12800|12797|12800|12797|12798|12795|1088
1617289200000|2021-04-01 15:00:00|12801|12798|12803|12800|12804|12801|12798|12795|1006
1617289500000|2021-04-01 15:05:00|12802|12799|12804|12801|12805|12802|12802|12799|695
1617289800000|2021-04-01 15:10:00|12803|12800|12809|12806|12809|12806|12803|12800|2670
1617290100000|2021-04-01 15:15:00|12808|12805|12808|12805|12809|12806|12807|12804|2097
1617290400000|2021-04-01 15:20:00|12809|12806|12808|12805|12812|12809|12808|12805|1569
1617290700000|2021-04-01 15:25:00|12807|12804|12805|12802|12807|12804|12805|12802|652
1617291000000|2021-04-01 15:30:00|12804|12801|12803|12800|12806|12803|12803|12800|841
1617291300000|2021-04-01 15:35:00|12802|12799|12804|12801|12805|12802|12802|12799|575
1617291600000|2021-04-01 15:40:00|12805|12800|12806|12803|12807|12804|12805|12800|620
1617291900000|2021-04-01 15:45:00|12807|12804|12805|12802|12807|12804|12805|12802|806
1617292200000|2021-04-01 15:50:00|12806|12803|12809|12806|12809|12806|12805|12802|423
1617292500000|2021-04-01 15:55:00|12808|12805|12809|12806|12809|12806|12806|12803|191
1617292800000|2021-04-01 16:00:00|12808|12805|12806|12803|12809|12806|12806|12803|447
1617293100000|2021-04-01 16:05:00|12807|12804|12806|12803|12807|12804|12805|12802|171
1617293400000|2021-04-01 16:10:00|12805|12802|12806|12803|12807|12804|12805|12802|385
1617293700000|2021-04-01 16:15:00|12807|12802|12804|12801|12807|12804|12804|12801|467
1617294000000|2021-04-01 16:20:00|12805|12802|12805|12802|12806|12803|12804|12801|351
1617294300000|2021-04-01 16:25:00|12804|12801|12804|12801|12804|12801|12803|12800|222
1617294600000|2021-04-01 16:30:00|12803|12800|12804|12801|12804|12801|12803|12800|94
1617294900000|2021-04-01 16:35:00|12803|12800|12804|12801|12804|12801|12803|12799|145
1617295200000|2021-04-01 16:40:00|12805|12802|12805|12802|12805|12802|12804|12801|330
1617295500000|2021-04-01 16:45:00|12806|12803|12805|12802|12806|12803|12804|12801|273
1617295800000|2021-04-01 16:50:00|12804|12801|12800|12797|12805|12802|12800|12797|398
1617296100000|2021-04-01 16:55:00|12801|12798|12799|12795|12801|12798|12798|12795|517
1617696000000|2021-04-06 08:00:00|12771|12768|12769|12766|12772|12769|12769|12766|754
1617696300000|2021-04-06 08:05:00|12770|12767|12777|12774|12778|12775|12769|12766|1494
1617696600000|2021-04-06 08:10:00|12776|12773|12780|12777|12780|12777|12775|12772|590
1617696900000|2021-04-06 08:15:00|12779|12776|12775|12772|12780|12777|12775|12772|697
1617697200000|2021-04-06 08:20:00|12776|12773|12774|12771|12777|12774|12774|12771|1251
1617697500000|2021-04-06 08:25:00|12775|12772|12774|12771|12775|12772|12774|12771|516
1617697800000|2021-04-06 08:30:00|12775|12772|12774|12771|12776|12773|12771|12768|751
1617698100000|2021-04-06 08:35:00|12775|12772|12778|12775|12778|12775|12773|12770|744
1617698400000|2021-04-06 08:40:00|12777|12774|12775|12772|12778|12775|12775|12772|572
1617698700000|2021-04-06 08:45:00|12776|12773|12777|12774|12777|12774|12775|12772|827
1617699000000|2021-04-06 08:50:00|12776|12773|12776|12773|12778|12775|12776|12773|838
1617699300000|2021-04-06 08:55:00|12775|12772|12770|12767|12777|12774|12770|12767|1121
1617699600000|2021-04-06 09:00:00|12769|12766|12765|12762|12770|12767|12764|12761|1083
1617699900000|2021-04-06 09:05:00|12764|12761|12764|12761|12765|12762|12763|12760|852
1617700200000|2021-04-06 09:10:00|12763|12760|12767|12764|12768|12765|12763|12760|1180
1617700500000|2021-04-06 09:15:00|12766|12763|12770|12766|12770|12767|12766|12763|700
1617700800000|2021-04-06 09:20:00|12769|12767|12771|12768|12773|12770|12767|12764|1193
1617701100000|2021-04-06 09:25:00|12772|12769|12775|12772|12775|12772|12772|12769|1104
1617701400000|2021-04-06 09:30:00|12776|12773|12773|12770|12776|12773|12772|12769|791
1617701700000|2021-04-06 09:35:00|12772|12769|12777|12774|12777|12774|12772|12769|579
1617702000000|2021-04-06 09:40:00|12776|12773|12779|12776|12779|12776|12776|12773|871
1617702300000|2021-04-06 09:45:00|12778|12775|12779|12775|12779|12776|12776|12773|1243
1617702600000|2021-04-06 09:50:00|12778|12774|12778|12775|12779|12776|12777|12774|359
1617702900000|2021-04-06 09:55:00|12777|12774|12778|12775|12779|12776|12777|12774|1252
1617703200000|2021-04-06 10:00:00|12779|12776|12782|12779|12782|12779|12778|12775|559
1617703500000|2021-04-06 10:05:00|12781|12778|12780|12777|12782|12779|12779|12776|1229
1617703800000|2021-04-06 10:10:00|12779|12776|12779|12776|12782|12779|12779|12776|853
1617704100000|2021-04-06 10:15:00|12780|12777|12779|12776|12781|12778|12779|12776|431
1617704400000|2021-04-06 10:20:00|12780|12777|12778|12775|12780|12777|12778|12775|376
1617704700000|2021-04-06 10:25:00|12779|12776|12778|12775|12779|12776|12778|12775|225
1617705000000|2021-04-06 10:30:00|12777|12774|12779|12776|12779|12776|12776|12773|488
1617705300000|2021-04-06 10:35:00|12778|12775|12779|12776|12779|12776|12776|12773|488
1617705600000|2021-04-06 10:40:00|12778|12775|12779|12776|12780|12777|12777|12774|709
1617705900000|2021-04-06 10:45:00|12778|12775|12780|12777|12780|12777|12778|12775|447
1617706200000|2021-04-06 10:50:00|12781|12776|12776|12773|12781|12778|12776|12773|548
1617706500000|2021-04-06 10:55:00|12775|12772|12778|12775|12779|12776|12775|12772|626
1617706800000|2021-04-06 11:00:00|12777|12774|12777|12774|12777|12774|12776|12772|903
1617707100000|2021-04-06 11:05:00|12776|12773|12780|12777|12780|12777|12776|12773|613
1617707400000|2021-04-06 11:10:00|12779|12776|12781|12778|12782|12779|12779|12776|651
1617707700000|2021-04-06 11:15:00|12782|12779|12783|12780|12783|12780|12781|12778|562
1617708000000|2021-04-06 11:20:00|12784|12781|12785|12782|12786|12783|12784|12781|484
1617708300000|2021-04-06 11:25:00|12786|12783|12787|12783|12787|12784|12786|12783|199
1617708600000|2021-04-06 11:30:00|12788|12784|12791|12788|12791|12788|12788|12784|837
1617708900000|2021-04-06 11:35:00|12790|12787|12793|12789|12793|12790|12790|12787|651
1617709200000|2021-04-06 11:40:00|12792|12788|12791|12788|12792|12789|12791|12788|282
1617709500000|2021-04-06 11:45:00|12790|12787|12792|12789|12792|12789|12789|12786|687
1617709800000|2021-04-06 11:50:00|12791|12788|12794|12790|12794|12791|12791|12788|648
1617710100000|2021-04-06 11:55:00|12793|12791|12794|12791|12795|12792|12793|12790|392
1617710400000|2021-04-06 12:00:00|12795|12792|12793|12790|12798|12795|12793|12790|947
1617710700000|2021-04-06 12:05:00|12794|12791|12794|12791|12794|12791|12793|12790|475
1617711000000|2021-04-06 12:10:00|12793|12790|12793|12790|12795|12792|12793|12790|410
1617711300000|2021-04-06 12:15:00|12792|12789|12789|12786|12794|12791|12787|12784|1542
1617711600000|2021-04-06 12:20:00|12790|12787|12792|12789|12793|12790|12789|12786|1289
1617711900000|2021-04-06 12:25:00|12793|12790|12793|12790|12794|12791|12791|12788|878
1617712200000|2021-04-06 12:30:00|12792|12789|12792|12789|12793|12790|12790|12787|632
1617712500000|2021-04-06 12:35:00|12791|12788|12793|12790|12794|12791|12791|12788|486
1617712800000|2021-04-06 12:40:00|12794|12791|12795|12792|12795|12792|12791|12788|458
1617713100000|2021-04-06 12:45:00|12794|12791|12797|12793|12799|12796|12794|12791|655
1617713400000|2021-04-06 12:50:00|12796|12794|12799|12796|12800|12797|12796|12794|1030
1617713700000|2021-04-06 12:55:00|12798|12795|12797|12794|12800|12797|12797|12794|979
1617714000000|2021-04-06 13:00:00|12796|12793|12795|12792|12796|12793|12793|12790|931
1617714300000|2021-04-06 13:05:00|12796|12793|12797|12794|12800|12797|12796|12793|671
1617714600000|2021-04-06 13:10:00|12798|12795|12796|12793|12799|12796|12795|12792|859
1617714900000|2021-04-06 13:15:00|12797|12794|12795|12792|12797|12794|12793|12790|840
1617715200000|2021-04-06 13:20:00|12796|12793|12798|12795|12798|12795|12794|12791|930
1617715500000|2021-04-06 13:25:00|12797|12794|12799|12796|12799|12796|12794|12791|673
1617715800000|2021-04-06 13:30:00|12800|12797|12797|12794|12800|12797|12797|12794|980
1617716100000|2021-04-06 13:35:00|12796|12793|12798|12795|12801|12798|12796|12793|1284
1617716400000|2021-04-06 13:40:00|12797|12794|12792|12789|12798|12795|12792|12789|3420
1617716700000|2021-04-06 13:45:00|12793|12790|12807|12804|12807|12804|12791|12788|5377
1617717000000|2021-04-06 13:50:00|12806|12803|12806|12803|12808|12805|12804|12801|1979
1617717300000|2021-04-06 13:55:00|12807|12804|12805|12802|12807|12804|12805|12802|1049
1617717600000|2021-04-06 14:00:00|12806|12803|12804|12801|12808|12805|12803|12800|1553
1617717900000|2021-04-06 14:05:00|12805|12802|12805|12802|12805|12802|12801|12798|709
1617718200000|2021-04-06 14:10:00|12804|12801|12801|12798|12805|12802|12801|12797|1328
1617718500000|2021-04-06 14:15:00|12802|12797|12802|12799|12803|12800|12798|12794|1002
1617718800000|2021-04-06 14:20:00|12803|12800|12802|12799|12805|12802|12801|12798|1423
1617719100000|2021-04-06 14:25:00|12803|12800|12805|12802|12805|12802|12802|12799|815
1617719400000|2021-04-06 14:30:00|12804|12801|12804|12801|12807|12804|12802|12799|1816
1617719700000|2021-04-06 14:35:00|12805|12802|12805|12802|12805|12802|12803|12800|1249
1617720000000|2021-04-06 14:40:00|12806|12803|12807|12804|12808|12805|12805|12802|1050
1617720300000|2021-04-06 14:45:00|12806|12803|12808|12805|12808|12805|12806|12803|822
1617720600000|2021-04-06 14:50:00|12807|12804|12807|12804|12808|12805|12806|12803|1177
1617720900000|2021-04-06 14:55:00|12806|12803|12809|12806|12809|12806|12805|12802|893
1617721200000|2021-04-06 15:00:00|12808|12805|12807|12804|12810|12807|12807|12804|913
1617721500000|2021-04-06 15:05:00|12808|12803|12808|12805|12809|12806|12806|12803|907
1617721800000|2021-04-06 15:10:00|12809|12806|12812|12809|12812|12809|12808|12805|3935
1617722100000|2021-04-06 15:15:00|12813|12810|12811|12808|12814|12811|12811|12808|3074
1617722400000|2021-04-06 15:20:00|12812|12809|12813|12810|12815|12812|12811|12808|1683
1617722700000|2021-04-06 15:25:00|12814|12811|12812|12808|12815|12812|12812|12808|1514
1617723000000|2021-04-06 15:30:00|12811|12809|12813|12810|12813|12810|12810|12807|892
1617723300000|2021-04-06 15:35:00|12812|12809|12809|12806|12813|12810|12809|12806|1602
1617723600000|2021-04-06 15:40:00|12810|12807|12808|12805|12811|12808|12808|12805|782
1617723900000|2021-04-06 15:45:00|12809|12806|12807|12804|12809|12806|12806|12803|853
1617724200000|2021-04-06 15:50:00|12806|12803|12808|12805|12808|12805|12805|12802|630
1617724500000|2021-04-06 15:55:00|12807|12804|12807|12804|12808|12805|12805|12802|514
1617724800000|2021-04-06 16:00:00|12808|12805|12808|12805|12808|12805|12807|12804|307
1617725100000|2021-04-06 16:05:00|12806|12803|12807|12803|12807|12804|12805|12802|405
1617725400000|2021-04-06 16:10:00|12808|12804|12808|12805|12809|12806|12807|12804|298
1617725700000|2021-04-06 16:15:00|12807|12804|12807|12804|12807|12804|12805|12802|308
1617726000000|2021-04-06 16:20:00|12808|12805|12806|12802|12808|12805|12805|12802|442
1617726300000|2021-04-06 16:25:00|12805|12803|12804|12801|12806|12803|12804|12801|199
1617726600000|2021-04-06 16:30:00|12805|12802|12811|12808|12811|12808|12805|12802|405
1617726900000|2021-04-06 16:35:00|12810|12807|12813|12809|12813|12810|12810|12807|487
1617727200000|2021-04-06 16:40:00|12814|12810|12816|12813|12817|12814|12813|12809|230
1617727500000|2021-04-06 16:45:00|12817|12814|12816|12812|12817|12814|12813|12810|252
1617727800000|2021-04-06 16:50:00|12815|12813|12814|12811|12816|12813|12814|12811|228
1617728100000|2021-04-06 16:55:00|12813|12810|12816|12813|12816|12813|12813|12810|193
1617782400000|2021-04-07 08:00:00|12832|12829|12829|12826|12832|12829|12829|12826|1146
1617782700000|2021-04-07 08:05:00|12830|12827|12831|12828|12834|12831|12829|12826|886
1617783000000|2021-04-07 08:10:00|12832|12829|12829|12826|12832|12829|12829|12826|939
1617783300000|2021-04-07 08:15:00|12830|12827|12833|12830|12834|12831|12829|12826|1385
1617783600000|2021-04-07 08:20:00|12831|12828|12835|12832|12835|12832|12830|12827|1044
1617783900000|2021-04-07 08:25:00|12836|12833|12830|12827|12836|12833|12830|12827|1532
1617784200000|2021-04-07 08:30:00|12831|12828|12827|12824|12831|12828|12827|12823|751
1617784500000|2021-04-07 08:35:00|12828|12825|12828|12825|12830|12827|12827|12824|1462
1617784800000|2021-04-07 08:40:00|12827|12824|12828|12825|12829|12826|12826|12823|452
1617785100000|2021-04-07 08:45:00|12829|12826|12827|12824|12829|12826|12825|12822|521
1617785400000|2021-04-07 08:50:00|12828|12823|12825|12822|12828|12825|12824|12821|1006
1617785700000|2021-04-07 08:55:00|12826|12823|12824|12821|12828|12824|12823|12820|2715
1617786000000|2021-04-07 09:00:00|12825|12822|12822|12819|12826|12823|12821|12818|1209
1617786300000|2021-04-07 09:05:00|12823|12820|12818|12815|12824|12821|12818|12815|1155
1617786600000|2021-04-07 09:10:00|12819|12816|12818|12815|12820|12817|12818|12815|941
1617786900000|2021-04-07 09:15:00|12817|12814|12818|12815|12819|12816|12815|12812|1092
1617787200000|2021-04-07 09:20:00|12819|12814|12818|12815|12820|12817|12816|12813|674
1617787500000|2021-04-07 09:25:00|12817|12814|12819|12816|12819|12816|12817|12814|317
1617787800000|2021-04-07 09:30:00|12818|12815|12819|12816|12820|12817|12817|12814|709
1617788100000|2021-04-07 09:35:00|12820|12817|12819|12816|12820|12817|12819|12816|959
1617788400000|2021-04-07 09:40:00|12820|12817|12822|12819|12822|12819|12819|12816|548
1617788700000|2021-04-07 09:45:00|12823|12820|12822|12819|12824|12821|12821|12818|767
1617789000000|2021-04-07 09:50:00|12821|12818|12822|12819|12822|12819|12820|12817|615
1617789300000|2021-04-07 09:55:00|12823|12820|12827|12824|12827|12824|12823|12820|1088
1617789600000|2021-04-07 10:00:00|12828|12825|12826|12823|12828|12825|12825|12822|1544
1617789900000|2021-04-07 10:05:00|12827|12824|12827|12824|12830|12827|12826|12823|1068
1617790200000|2021-04-07 10:10:00|12826|12823|12824|12821|12826|12823|12824|12821|1630
1617790500000|2021-04-07 10:15:00|12825|12822|12826|12823|12827|12824|12824|12821|483
1617790800000|2021-04-07 10:20:00|12825|12822|12825|12822|12827|12824|12825|12822|1230
1617791100000|2021-04-07 10:25:00|12826|12823|12823|12820|12826|12823|12822|12819|4558
1617791400000|2021-04-07 10:30:00|12822|12819|12826|12823|12826|12823|12821|12818|3375
1617791700000|2021-04-07 10:35:00|12825|12822|12829|12826|12829|12826|12825|12822|1955
1617792000000|2021-04-07 10:40:00|12828|12825|12825|12822|12828|12826|12824|12821|1111
1617792300000|2021-04-07 10:45:00|12824|12821|12826|12822|12828|12825|12824|12821|374
1617792600000|2021-04-07 10:50:00|12825|12823|12826|12823|12827|12824|12825|12823|622
1617792900000|2021-04-07 10:55:00|12827|12824|12829|12826|12829|12826|12826|12823|878
1617793200000|2021-04-07 11:00:00|12828|12825|12824|12821|12828|12825|12824|12821|781
1617793500000|2021-04-07 11:05:00|12823|12820|12824|12821|12826|12823|12823|12820|1207
1617793800000|2021-04-07 11:10:00|12823|12820|12823|12820|12825|12822|12822|12819|1440
1617794100000|2021-04-07 11:15:00|12824|12821|12825|12822|12825|12822|12823|12820|546
1617794400000|2021-04-07 11:20:00|12824|12821|12820|12817|12825|12822|12820|12817|893
1617794700000|2021-04-07 11:25:00|12821|12818|12821|12818|12822|12819|12820|12817|759
1617795000000|2021-04-07 11:30:00|12822|12819|12825|12822|12825|12822|12821|12818|706
1617795300000|2021-04-07 11:35:00|12824|12821|12823|12820|12825|12822|12823|12820|376
1617795600000|2021-04-07 11:40:00|12824|12821|12825|12822|12826|12823|12824|12821|449
1617795900000|2021-04-07 11:45:00|12826|12823|12825|12822|12826|12823|12823|12820|389
1617796200000|2021-04-07 11:50:00|12826|12823|12825|12822|12826|12823|12824|12821|506
1617796500000|2021-04-07 11:55:00|12824|12821|12822|12819|12824|12821|12822|12819|1042
1617796800000|2021-04-07 12:00:00|12823|12820|12821|12818|12823|12820|12820|12817|1244
1617797100000|2021-04-07 12:05:00|12820|12817|12824|12821|12825|12822|12820|12817|1007
1617797400000|2021-04-07 12:10:00|12823|12820|12821|12818|12824|12821|12821|12818|809
1617797700000|2021-04-07 12:15:00|12820|12817|12826|12823|12826|12823|12820|12817|1343
1617798000000|2021-04-07 12:20:00|12825|12822|12826|12823|12827|12824|12823|12820|539
1617798300000|2021-04-07 12:25:00|12825|12822|12825|12822|12828|12824|12825|12822|573
1617798600000|2021-04-07 12:30:00|12824|12821|12826|12822|12826|12823|12823|12820|675
1617798900000|2021-04-07 12:35:00|12825|12823|12822|12818|12826|12823|12820|12817|1056
1617799200000|2021-04-07 12:40:00|12821|12819|12820|12817|12823|12820|12818|12815|651
1617799500000|2021-04-07 12:45:00|12819|12816|12818|12814|12820|12817|12816|12813|1205
1617799800000|2021-04-07 12:50:00|12817|12815|12817|12814|12819|12816|12815|12812|712
1617800100000|2021-04-07 12:55:00|12818|12815|12820|12817|12821|12818|12817|12814|940
1617800400000|2021-04-07 13:00:00|12819|12816|12820|12817|12821|12818|12818|12815|758
1617800700000|2021-04-07 13:05:00|12819|12816|12820|12817|12821|12818|12818|12815|711
1617801000000|2021-04-07 13:10:00|12821|12818|12823|12820|12824|12821|12821|12818|1635
1617801300000|2021-04-07 13:15:00|12824|12821|12823|12820|12824|12821|12822|12819|924
1617801600000|2021-04-07 13:20:00|12824|12821|12819|12816|12824|12821|12819|12816|648
1617801900000|2021-04-07 13:25:00|12820|12817|12822|12819|12823|12820|12820|12817|1104
1617802200000|2021-04-07 13:30:00|12823|12820|12819|12816|12824|12821|12818|12815|1268
1617802500000|2021-04-07 13:35:00|12818|12815|12819|12816|12820|12817|12818|12815|1883
1617802800000|2021-04-07 13:40:00|12820|12817|12819|12816|12820|12817|12818|12815|2139
1617803100000|2021-04-07 13:45:00|12820|12817|12825|12822|12827|12824|12820|12817|4454
1617803400000|2021-04-07 13:50:00|12826|12823|12826|12823|12827|12824|12825|12822|2092
1617803700000|2021-04-07 13:55:00|12825|12822|12825|12822|12827|12824|12825|12822|1260
1617804000000|2021-04-07 14:00:00|12826|12823|12820|12817|12827|12824|12819|12816|1446
1617804300000|2021-04-07 14:05:00|12819|12816|12816|12813|12819|12816|12815|12812|1268
1617804600000|2021-04-07 14:10:00|12815|12812|12813|12810|12817|12814|12813|12810|1378
1617804900000|2021-04-07 14:15:00|12814|12811|12817|12814|12819|12816|12814|12811|933
1617805200000|2021-04-07 14:20:00|12818|12815|12818|12815|12819|12816|12817|12814|835
1617805500000|2021-04-07 14:25:00|12819|12816|12818|12815|12819|12816|12815|12812|916
1617805800000|2021-04-07 14:30:00|12817|12814|12817|12814|12818|12815|12816|12813|629
1617806100000|2021-04-07 14:35:00|12818|12815|12819|12816|12820|12817|12817|12814|570
1617806400000|2021-04-07 14:40:00|12820|12817|12818|12815|12820|12817|12818|12815|590
1617806700000|2021-04-07 14:45:00|12819|12816|12822|12819|12822|12819|12818|12815|1274
1617807000000|2021-04-07 14:50:00|12821|12818|12819|12816|12822|12819|12817|12814|576
1617807300000|2021-04-07 14:55:00|12820|12817|12816|12813|12820|12817|12815|12812|1079
1617807600000|2021-04-07 15:00:00|12817|12814|12818|12815|12819|12816|12817|12814|366
1617807900000|2021-04-07 15:05:00|12819|12816|12819|12816|12820|12817|12817|12814|757
1617808200000|2021-04-07 15:10:00|12820|12817|12822|12819|12823|12820|12819|12816|2021
1617808500000|2021-04-07 15:15:00|12823|12820|12823|12820|12825|12821|12821|12818|2465
1617808800000|2021-04-07 15:20:00|12824|12821|12826|12823|12826|12823|12822|12819|934
1617809100000|2021-04-07 15:25:00|12825|12822|12824|12821|12826|12823|12822|12819|776
1617809400000|2021-04-07 15:30:00|12825|12822|12828|12824|12828|12825|12825|12822|758
1617809700000|2021-04-07 15:35:00|12827|12825|12829|12826|12829|12826|12826|12823|607
1617810000000|2021-04-07 15:40:00|12830|12827|12832|12829|12833|12829|12830|12827|756
1617810300000|2021-04-07 15:45:00|12833|12830|12832|12829|12834|12831|12832|12829|367
1617810600000|2021-04-07 15:50:00|12831|12828|12833|12830|12834|12831|12831|12828|567
1617810900000|2021-04-07 15:55:00|12834|12829|12833|12830|12834|12830|12832|12829|701
1617811200000|2021-04-07 16:00:00|12832|12829|12830|12827|12833|12830|12830|12827|635
1617811500000|2021-04-07 16:05:00|12831|12828|12832|12829|12832|12829|12830|12827|257
1617811800000|2021-04-07 16:10:00|12833|12830|12833|12830|12834|12831|12832|12829|278
1617812100000|2021-04-07 16:15:00|12832|12829|12834|12831|12834|12831|12832|12829|137
1617812400000|2021-04-07 16:20:00|12833|12830|12832|12829|12833|12830|12832|12829|289
1617812700000|2021-04-07 16:25:00|||||||||225
1617813000000|2021-04-07 16:30:00|12831|12828|12831|12828|12831|12828|12831|12828|117
1617813300000|2021-04-07 16:35:00|12832|12827|12830|12827|12832|12827|12830|12827|168
1617813600000|2021-04-07 16:40:00|12831|12828|12831|12828|12832|12829|12830|12827|391
1617813900000|2021-04-07 16:45:00|12832|12829|12832|12829|12833|12830|12832|12829|341
1617814200000|2021-04-07 16:50:00|12831|12828|12831|12828|12832|12829|12831|12828|170
1617814500000|2021-04-07 16:55:00|12832|12829|12829|12826|12832|12829|12829|12826|282
1617868800000|2021-04-08 08:00:00|12818|12815|12817|12814|12818|12815|12816|12813|427
1617869100000|2021-04-08 08:05:00|12816|12813|12821|12818|12821|12818|12816|12813|429
1617869400000|2021-04-08 08:10:00|12822|12819|12822|12819|12822|12819|12820|12817|732
1617869700000|2021-04-08 08:15:00|12821|12818|12823|12820|12824|12821|12821|12818|783
1617870000000|2021-04-08 08:20:00|12822|12819|12820|12817|12823|12820|12820|12817|926
1617870300000|2021-04-08 08:25:00|12821|12818|12820|12817|12821|12818|12820|12817|597
1617870600000|2021-04-08 08:30:00|12819|12816|12818|12815|12820|12817|12818|12815|706
1617870900000|2021-04-08 08:35:00|12819|12814|12817|12814|12819|12815|12815|12812|778
1617871200000|2021-04-08 08:40:00|12818|12815|12819|12816|12819|12816|12817|12814|744
1617871500000|2021-04-08 08:45:00|12818|12815|12821|12818|12822|12819|12818|12815|1102
1617871800000|2021-04-08 08:50:00|12822|12819|12821|12818|12823|12820|12818|12815|2561
1617872100000|2021-04-08 08:55:00|12820|12817|12822|12819|12823|12820|12820|12817|6503
1617872400000|2021-04-08 09:00:00|12823|12820|12823|12820|12825|12822|12822|12819|2453
1617872700000|2021-04-08 09:05:00|12824|12821|12825|12822|12826|12823|12823|12820|1186
1617873000000|2021-04-08 09:10:00|12824|12821|12821|12818|12824|12821|12820|12817|693
1617873300000|2021-04-08 09:15:00|12822|12819|12822|12819|12822|12819|12821|12818|406
1617873600000|2021-04-08 09:20:00|12821|12818|12819|12816|12823|12819|12819|12816|767
1617873900000|2021-04-08 09:25:00|12820|12817|12821|12818|12822|12819|12819|12816|551
1617874200000|2021-04-08 09:30:00|12820|12817|12822|12819|12822|12819|12819|12816|592
1617874500000|2021-04-08 09:35:00|12820|12817|12818|12815|12820|12817|12818|12815|601
1617874800000|2021-04-08 09:40:00|12819|12816|12821|12818|12821|12818|12818|12815|500
1617875100000|2021-04-08 09:45:00|12820|12817|12824|12821|12825|12822|12820|12817|977
1617875400000|2021-04-08 09:50:00|12825|12822|12825|12822|12826|12823|12824|12821|618
1617875700000|2021-04-08 09:55:00|12824|12821|12818|12815|12825|12822|12817|12814|1820
1617876000000|2021-04-08 10:00:00|12819|12816|12819|12816|12821|12818|12818|12815|587
1617876300000|2021-04-08 10:05:00|12820|12817|12821|12818|12821|12818|12820|12817|154
1617876600000|2021-04-08 10:10:00|12820|12817|12824|12821|12824|12821|12820|12817|619
1617876900000|2021-04-08 10:15:00|12825|12822|12823|12820|12825|12822|12823|12820|481
1617877200000|2021-04-08 10:20:00|12824|12821|12826|12823|12826|12823|12824|12821|525
1617877500000|2021-04-08 10:25:00|12827|12824|12828|12825|12828|12825|12826|12823|702
1617877800000|2021-04-08 10:30:00|12829|12826|12830|12827|12831|12828|12829|12826|830
1617878100000|2021-04-08 10:35:00|12831|12828|12831|12828|12832|12829|12830|12827|1242
1617878400000|2021-04-08 10:40:00|12832|12829|12833|12830|12835|12832|12832|12829|1010
1617878700000|2021-04-08 10:45:00|12834|12831|12834|12831|12835|12832|12833|12830|1390
1617879000000|2021-04-08 10:50:00|12835|12832|12834|12831|12836|12833|12834|12831|488
1617879300000|2021-04-08 10:55:00|12833|12830|12835|12832|12835|12832|12833|12830|841
1617879600000|2021-04-08 11:00:00|12834|12831|12835|12832|12835|12832|12834|12831|1025
1617879900000|2021-04-08 11:05:00|12834|12831|12835|12832|12835|12832|12833|12830|876
1617880200000|2021-04-08 11:10:00|12836|12833|12836|12833|12837|12834|12834|12831|1044
1617880500000|2021-04-08 11:15:00|12835|12832|12837|12834|12837|12834|12834|12831|889
1617880800000|2021-04-08 11:20:00|12838|12835|12840|12837|12840|12837|12837|12834|1118
1617881100000|2021-04-08 11:25:00|12841|12838|12843|12840|12844|12840|12840|12837|1218
1617881400000|2021-04-08 11:30:00|12844|12841|12843|12840|12844|12841|12842|12838|577
1617881700000|2021-04-08 11:35:00|12844|12841|12840|12837|12844|12841|12840|12836|1134
1617882000000|2021-04-08 11:40:00|12839|12836|12841|12837|12841|12838|12839|12836|583
1617882300000|2021-04-08 11:45:00|12840|12838|12839|12836|12841|12838|12838|12835|423
1617882600000|2021-04-08 11:50:00|12838|12835|12839|12836|12840|12837|12837|12834|744
1617882900000|2021-04-08 11:55:00|12840|12837|12840|12837|12840|12837|12839|12836|702
1617883200000|2021-04-08 12:00:00|12839|12836|12837|12834|12840|12837|12837|12834|1549
1617883500000|2021-04-08 12:05:00|12836|12833|12832|12829|12837|12834|12832|12829|1273
1617883800000|2021-04-08 12:10:00|12833|12830|12830|12827|12833|12830|12829|12826|1500
1617884100000|2021-04-08 12:15:00|12829|12826|12831|12828|12832|12829|12829|12826|878
1617884400000|2021-04-08 12:20:00|12832|12829|12834|12831|12834|12831|12831|12828|900
1617884700000|2021-04-08 12:25:00|12835|12832|12835|12831|12835|12832|12833|12830|655
1617885000000|2021-04-08 12:30:00|12834|12832|12837|12834|12840|12837|12834|12832|740
1617885300000|2021-04-08 12:35:00|12838|12835|12836|12833|12838|12835|12835|12832|453
1617885600000|2021-04-08 12:40:00|12835|12832|12835|12832|12837|12834|12832|12829|707
1617885900000|2021-04-08 12:45:00|12834|12831|12840|12837|12840|12837|12834|12830|486
1617886200000|2021-04-08 12:50:00|12841|12838|12839|12836|12841|12838|12839|12836|510
1617886500000|2021-04-08 12:55:00|12838|12835|12841|12838|12841|12838|12838|12835|960
1617886800000|2021-04-08 13:00:00|12842|12839|12841|12837|12843|12840|12839|12836|794
1617887100000|2021-04-08 13:05:00|12842|12838|12842|12839|12843|12840|12841|12837|614
1617887400000|2021-04-08 13:10:00|12841|12838|12840|12837|12843|12839|12838|12835|975
1617887700000|2021-04-08 13:15:00|12841|12838|12841|12838|12843|12840|12840|12837|788
1617888000000|2021-04-08 13:20:00|12842|12839|12839|12836|12842|12839|12839|12836|650
1617888300000|2021-04-08 13:25:00|12840|12837|12839|12836|12842|12839|12839|12836|1072
1617888600000|2021-04-08 13:30:00|12838|12835|12844|12841|12845|12842|12838|12835|964
1617888900000|2021-04-08 13:35:00|12845|12842|12846|12843|12848|12845|12845|12842|1151
1617889200000|2021-04-08 13:40:00|12847|12844|12853|12850|12853|12850|12847|12844|2028
1617889500000|2021-04-08 13:45:00|12854|12851|12860|12857|12860|12857|12854|12850|4169
1617889800000|2021-04-08 13:50:00|12859|12856|12859|12856|12862|12859|12858|12855|2299
1617890100000|2021-04-08 13:55:00|12860|12857|12864|12860|12865|12862|12860|12857|2605
1617890400000|2021-04-08 14:00:00|12863|12861|12861|12858|12867|12864|12861|12858|1748
1617890700000|2021-04-08 14:05:00|12862|12859|12860|12857|12863|12860|12860|12856|1802
1617891000000|2021-04-08 14:10:00|12859|12856|12865|12862|12865|12862|12859|12856|1885
1617891300000|2021-04-08 14:15:00|12864|12861|12863|12860|12864|12861|12862|12859|2019
1617891600000|2021-04-08 14:20:00|12864|12861|12862|12859|12864|12861|12861|12858|899
1617891900000|2021-04-08 14:25:00|12861|12858|12859|12856|12861|12858|12858|12855|2399
1617892200000|2021-04-08 14:30:00|12860|12857|12859|12856|12861|12858|12858|12855|1354
1617892500000|2021-04-08 14:35:00|12858|12855|12857|12854|12859|12856|12857|12854|595
1617892800000|2021-04-08 14:40:00|12856|12853|12857|12854|12858|12855|12856|12853|494
1617893100000|2021-04-08 14:45:00|12856|12853|12854|12851|12857|12854|12854|12851|1276
1617893400000|2021-04-08 14:50:00|12853|12850|12851|12848|12853|12850|12850|12847|1335
1617893700000|2021-04-08 14:55:00|12850|12847|12851|12848|12852|12849|12850|12847|556
1617894000000|2021-04-08 15:00:00|12850|12847|12848|12845|12850|12847|12846|12843|1768
1617894300000|2021-04-08 15:05:00|12849|12846|12847|12844|12849|12846|12846|12843|526
1617894600000|2021-04-08 15:10:00|12846|12843|12849|12846|12851|12848|12846|12843|2359
1617894900000|2021-04-08 15:15:00|12850|12847|12848|12845|12851|12848|12847|12844|1897
1617895200000|2021-04-08 15:20:00|12847|12844|12848|12845|12848|12845|12847|12844|1036
1617895500000|2021-04-08 15:25:00|12847|12844|12851|12848|12851|12848|12847|12844|638
1617895800000|2021-04-08 15:30:00|12852|12849|12856|12853|12856|12853|12852|12848|1201
1617896100000|2021-04-08 15:35:00|12857|12854|12855|12852|12857|12854|12855|12852|503
1617896400000|2021-04-08 15:40:00|12854|12851|12855|12852|12856|12853|12854|12851|1082
1617896700000|2021-04-08 15:45:00|12856|12853|12855|12852|12856|12853|12855|12851|183
1617897000000|2021-04-08 15:50:00|12856|12853|12858|12855|12859|12856|12856|12853|587
1617897300000|2021-04-08 15:55:00|12859|12856|12859|12856|12860|12857|12858|12855|369
1617897600000|2021-04-08 16:00:00|12860|12857|12859|12856|12860|12857|12859|12856|253
1617897900000|2021-04-08 16:05:00|12858|12855|12861|12858|12861|12858|12858|12855|391
1617898200000|2021-04-08 16:10:00|12862|12857|12861|12858|12862|12859|12859|12856|499
1617898500000|2021-04-08 16:15:00|12860|12857|12861|12857|12862|12859|12860|12857|273
1617898800000|2021-04-08 16:20:00|12860|12858|12860|12857|12861|12858|12859|12856|213
1617899100000|2021-04-08 16:25:00|12861|12858|12860|12857|12862|12859|12860|12857|182
1617899400000|2021-04-08 16:30:00|12861|12858|12863|12860|12863|12860|12860|12857|213
1617899700000|2021-04-08 16:35:00|12862|12859|12862|12859|12863|12860|12861|12858|248
1617900000000|2021-04-08 16:40:00|12861|12858|12860|12857|12862|12859|12860|12857|199
1617900300000|2021-04-08 16:45:00|12861|12858|12861|12858|12861|12858|12860|12857|303
1617900600000|2021-04-08 16:50:00|12862|12859|12862|12858|12862|12859|12860|12857|205
1617900900000|2021-04-08 16:55:00|12863|12859|12861|12858|12863|12860|12861|12858|144
1617955200000|2021-04-09 08:00:00|12821|12818|12823|12820|12825|12822|12821|12818|661
1617955500000|2021-04-09 08:05:00|12824|12821|12822|12819|12824|12821|12820|12817|558
1617955800000|2021-04-09 08:10:00|12821|12818|12822|12819|12823|12820|12820|12817|669
1617956100000|2021-04-09 08:15:00|12821|12818|12825|12822|12825|12822|12821|12818|455
1617956400000|2021-04-09 08:20:00|12824|12821|12825|12822|12826|12823|12824|12821|1004
1617956700000|2021-04-09 08:25:00|12824|12821|12823|12820|12824|12821|12820|12817|392
1617957000000|2021-04-09 08:30:00|12822|12819|12824|12821|12825|12822|12822|12819|629
1617957300000|2021-04-09 08:35:00|12825|12822|12825|12821|12827|12823|12824|12821|586
1617957600000|2021-04-09 08:40:00|12824|12822|12825|12822|12825|12822|12824|12821|452
1617957900000|2021-04-09 08:45:00|12826|12823|12826|12823|12827|12824|12825|12822|282
1617958200000|2021-04-09 08:50:00|12825|12822|12827|12824|12827|12824|12825|12822|481
1617958500000|2021-04-09 08:55:00|12826|12823|12824|12821|12827|12824|12824|12821|607
1617958800000|2021-04-09 09:00:00|12825|12822|12827|12824|12828|12825|12825|12822|530
1617959100000|2021-04-09 09:05:00|12828|12825|12830|12826|12830|12826|12827|12824|640
1617959400000|2021-04-09 09:10:00|12829|12825|12829|12826|12829|12826|12828|12825|261
1617959700000|2021-04-09 09:15:00|12828|12825|12829|12826|12830|12827|12828|12825|217
1617960000000|2021-04-09 09:20:00|12828|12825|12830|12827|12830|12827|12827|12824|235
1617960300000|2021-04-09 09:25:00|12829|12826|12830|12827|12830|12827|12828|12825|310
1617960600000|2021-04-09 09:30:00|12829|12826|12830|12827|12830|12827|12829|12826|281
1617960900000|2021-04-09 09:35:00|12829|12826|12829|12826|12831|12828|12829|12826|612
1617961200000|2021-04-09 09:40:00|12828|12825|12829|12826|12831|12828|12828|12825|455
1617961500000|2021-04-09 09:45:00|12830|12827|12828|12825|12830|12827|12828|12825|278
1617961800000|2021-04-09 09:50:00|12827|12824|12827|12824|12828|12825|12826|12823|344
1617962100000|2021-04-09 09:55:00|12826|12823|12827|12824|12827|12824|12825|12822|1067
1617962400000|2021-04-09 10:00:00|12828|12825|12824|12821|12828|12825|12824|12821|364
1617962700000|2021-04-09 10:05:00|12825|12822|12821|12818|12825|12822|12821|12818|522
1617963000000|2021-04-09 10:10:00|12820|12817|12817|12814|12821|12818|12817|12813|911
1617963300000|2021-04-09 10:15:00|12816|12813|12818|12815|12818|12815|12815|12812|1230
1617963600000|2021-04-09 10:20:00|12819|12814|12819|12816|12819|12816|12816|12813|873
1617963900000|2021-04-09 10:25:00|12818|12815|12818|12815|12819|12816|12818|12815|762
1617964200000|2021-04-09 10:30:00|12819|12816|12813|12810|12819|12816|12813|12810|1624
1617964500000|2021-04-09 10:35:00|12812|12809|12814|12811|12814|12811|12811|12808|1433
1617964800000|2021-04-09 10:40:00|12813|12810|12813|12810|12813|12810|12811|12808|672
1617965100000|2021-04-09 10:45:00|12814|12811|12811|12808|12814|12811|12811|12808|619
1617965400000|2021-04-09 10:50:00|12810|12807|12810|12807|12812|12809|12809|12806|1241
1617965700000|2021-04-09 10:55:00|12811|12808|12813|12810|12813|12810|12810|12807|643
1617966000000|2021-04-09 11:00:00|12814|12811|12816|12813|12816|12813|12812|12809|1078
1617966300000|2021-04-09 11:05:00|12815|12812|12816|12813|12816|12813|12815|12812|371
1617966600000|2021-04-09 11:10:00|12817|12814|12815|12812|12817|12814|12815|12812|801
1617966900000|2021-04-09 11:15:00|12816|12813|12818|12815|12818|12815|12815|12812|690
1617967200000|2021-04-09 11:20:00|12819|12816|12819|12816|12820|12817|12819|12816|493
1617967500000|2021-04-09 11:25:00|12820|12817|12818|12815|12820|12817|12818|12815|598
1617967800000|2021-04-09 11:30:00|12819|12816|12816|12813|12819|12816|12816|12813|729
1617968100000|2021-04-09 11:35:00|12815|12812|12816|12812|12816|12813|12813|12810|469
1617968400000|2021-04-09 11:40:00|12815|12813|12815|12812|12817|12814|12814|12811|1265
1617968700000|2021-04-09 11:45:00|12814|12811|12813|12810|12815|12812|12813|12810|733
1617969000000|2021-04-09 11:50:00|12812|12809|12811|12808|12813|12810|12809|12806|974
1617969300000|2021-04-09 11:55:00|12812|12809|12813|12810|12813|12810|12810|12807|728
1617969600000|2021-04-09 12:00:00|12812|12809|12811|12808|12813|12810|12809|12806|1096
1617969900000|2021-04-09 12:05:00|12810|12807|12807|12804|12811|12808|12807|12804|1079
1617970200000|2021-04-09 12:10:00|12806|12803|12808|12805|12809|12806|12806|12803|1441
1617970500000|2021-04-09 12:15:00|12809|12806|12810|12807|12812|12809|12808|12805|847
1617970800000|2021-04-09 12:20:00|12809|12806|12806|12803|12809|12806|12806|12803|1695
1617971100000|2021-04-09 12:25:00|12807|12804|12807|12804|12807|12804|12805|12802|549
1617971400000|2021-04-09 12:30:00|12806|12803|12805|12802|12807|12804|12804|12801|1648
1617971700000|2021-04-09 12:35:00|12804|12801|12806|12803|12807|12804|12804|12801|1241
1617972000000|2021-04-09 12:40:00|12805|12802|12809|12806|12809|12806|12804|12801|376
1617972300000|2021-04-09 12:45:00|12808|12805|12806|12803|12810|12807|12805|12802|1240
1617972600000|2021-04-09 12:50:00|12805|12802|12807|12804|12808|12805|12804|12801|659
1617972900000|2021-04-09 12:55:00|12808|12805|12809|12806|12810|12807|12807|12804|798
1617973200000|2021-04-09 13:00:00|12808|12805|12805|12802|12808|12805|12801|12798|1630
1617973500000|2021-04-09 13:05:00|12804|12801|12807|12804|12808|12805|12804|12801|1054
1617973800000|2021-04-09 13:10:00|12806|12803|12808|12805|12809|12806|12805|12802|1175
1617974100000|2021-04-09 13:15:00|12809|12806|12811|12808|12812|12809|12807|12804|1720
1617974400000|2021-04-09 13:20:00|12812|12809|12818|12815|12819|12816|12812|12809|1263
1617974700000|2021-04-09 13:25:00|12817|12814|12817|12814|12820|12817|12816|12813|618
1617975000000|2021-04-09 13:30:00|12818|12815|12816|12813|12819|12816|12816|12813|945
1617975300000|2021-04-09 13:35:00|12817|12814|12810|12807|12817|12814|12808|12805|906
1617975600000|2021-04-09 13:40:00|12811|12808|12815|12812|12815|12812|12808|12805|872
1617975900000|2021-04-09 13:45:00|12814|12811|12819|12815|12819|12816|12814|12811|863
1617976200000|2021-04-09 13:50:00|12818|12816|12823|12820|12825|12821|12817|12814|1192
1617976500000|2021-04-09 13:55:00|12824|12821|12822|12819|12825|12822|12822|12819|1112
1617976800000|2021-04-09 14:00:00|12823|12820|12822|12819|12823|12820|12820|12817|1310
1617977100000|2021-04-09 14:05:00|12821|12818|12826|12823|12826|12823|12821|12818|910
1617977400000|2021-04-09 14:10:00|12827|12824|12827|12824|12829|12826|12825|12822|716
1617977700000|2021-04-09 14:15:00|12826|12823|12827|12824|12828|12825|12825|12822|1140
1617978000000|2021-04-09 14:20:00|12828|12825|12828|12825|12830|12827|12827|12823|1110
1617978300000|2021-04-09 14:25:00|12827|12824|12829|12826|12829|12826|12827|12824|1032
1617978600000|2021-04-09 14:30:00|12828|12825|12826|12823|12828|12825|12822|12819|1475
1617978900000|2021-04-09 14:35:00|12827|12824|12825|12822|12830|12827|12824|12821|1241
1617979200000|2021-04-09 14:40:00|12826|12823|12827|12824|12827|12824|12824|12821|711
1617979500000|2021-04-09 14:45:00|12826|12823|12824|12821|12827|12824|12824|12821|732
1617979800000|2021-04-09 14:50:00|12823|12820|12826|12823|12827|12823|12822|12819|860
1617980100000|2021-04-09 14:55:00|12827|12824|12827|12824|12828|12825|12826|12823|430
1617980400000|2021-04-09 15:00:00|12826|12823|12825|12822|12826|12823|12822|12819|844
1617980700000|2021-04-09 15:05:00|12824|12821|12827|12824|12827|12824|12824|12821|636
1617981000000|2021-04-09 15:10:00|12828|12825|12825|12822|12828|12825|12824|12821|2504
1617981300000|2021-04-09 15:15:00|12826|12823|12827|12824|12829|12826|12825|12822|2059
1617981600000|2021-04-09 15:20:00|12828|12825|12828|12825|12830|12827|12828|12825|887
1617981900000|2021-04-09 15:25:00|12829|12826|12827|12824|12829|12826|12827|12824|565
1617982200000|2021-04-09 15:30:00|12828|12825|12828|12825|12829|12826|12827|12824|629
1617982500000|2021-04-09 15:35:00|12827|12824|12832|12829|12832|12829|12827|12824|919
1617982800000|2021-04-09 15:40:00|12833|12830|12833|12830|12837|12834|12833|12830|810
1617983100000|2021-04-09 15:45:00|12832|12829|12834|12831|12835|12832|12832|12828|550
1617983400000|2021-04-09 15:50:00|12835|12830|12835|12832|12836|12832|12832|12829|617
1617983700000|2021-04-09 15:55:00|12834|12831|12834|12831|12836|12833|12833|12830|353
1617984000000|2021-04-09 16:00:00|12833|12830|12832|12828|12834|12831|12831|12828|914
1617984300000|2021-04-09 16:05:00|12831|12829|12827|12824|12832|12829|12827|12824|517
1617984600000|2021-04-09 16:10:00|12828|12825|12828|12825|12829|12826|12827|12824|675
1617984900000|2021-04-09 16:15:00|12827|12824|12828|12825|12828|12825|12827|12824|126
1617985200000|2021-04-09 16:20:00|12829|12826|12829|12826|12830|12826|12828|12825|84
1617985500000|2021-04-09 16:25:00|12828|12825|12829|12826|12830|12827|12828|12825|175
1617985800000|2021-04-09 16:30:00|12828|12825|12827|12824|12829|12826|12827|12824|172
1617986100000|2021-04-09 16:35:00|12828|12825|12829|12826|12829|12826|12827|12824|107
1617986400000|2021-04-09 16:40:00|12830|12825|12829|12826|12830|12826|12828|12825|97
1617986700000|2021-04-09 16:45:00|12828|12825|12830|12827|12831|12828|12828|12825|92
1617987000000|2021-04-09 16:50:00|12831|12828|12830|12827|12831|12828|12829|12826|188
1617987300000|2021-04-09 16:55:00|12829|12826|12827|12824|12829|12826|12827|12824|213
1618214400000|2021-04-12 08:00:00|12847|12845|12847|12844|12849|12846|12847|12844|427
1618214700000|2021-04-12 08:05:00|12848|12845|12846|12842|12848|12845|12845|12842|324
1618215000000|2021-04-12 08:10:00|12845|12843|12842|12839|12847|12844|12842|12839|491
1618215300000|2021-04-12 08:15:00|12843|12840|12838|12835|12843|12840|12838|12835|617
1618215600000|2021-04-12 08:20:00|12837|12834|12838|12835|12838|12835|12836|12833|788
1618215900000|2021-04-12 08:25:00|12839|12836|12837|12834|12840|12837|12837|12834|881
1618216200000|2021-04-12 08:30:00|12836|12833|12836|12833|12837|12834|12835|12832|376
1618216500000|2021-04-12 08:35:00|12837|12834|12839|12836|12839|12836|12836|12834|398
1618216800000|2021-04-12 08:40:00|12838|12835|12840|12837|12841|12838|12838|12835|686
1618217100000|2021-04-12 08:45:00|12841|12838|12839|12836|12841|12838|12839|12836|418
1618217400000|2021-04-12 08:50:00|12838|12835|12838|12835|12839|12836|12838|12835|447
1618217700000|2021-04-12 08:55:00|12839|12836|12837|12834|12839|12836|12837|12834|670
1618218000000|2021-04-12 09:00:00|12836|12833|12835|12832|12837|12834|12834|12831|934
1618218300000|2021-04-12 09:05:00|12834|12831|12833|12830|12835|12832|12832|12829|569
1618218600000|2021-04-12 09:10:00|12832|12829|12831|12828|12833|12830|12830|12827|859
1618218900000|2021-04-12 09:15:00|12832|12829|12829|12826|12832|12829|12829|12826|896
1618219200000|2021-04-12 09:20:00|12830|12827|12829|12826|12830|12827|12828|12825|990
1618219500000|2021-04-12 09:25:00|12830|12827|12831|12828|12832|12828|12830|12827|473
1618219800000|2021-04-12 09:30:00|12830|12827|12828|12825|12830|12827|12828|12825|621
1618220100000|2021-04-12 09:35:00|12827|12824|12825|12822|12827|12824|12825|12822|308
1618220400000|2021-04-12 09:40:00|12824|12821|12828|12825|12828|12825|12824|12821|696
1618220700000|2021-04-12 09:45:00|12827|12824|12829|12826|12830|12827|12827|12824|346
1618221000000|2021-04-12 09:50:00|12830|12827|12835|12832|12836|12833|12829|12826|1711
1618221300000|2021-04-12 09:55:00|12836|12833|12834|12831|12837|12834|12834|12831|571
1618221600000|2021-04-12 10:00:00|12835|12832|12834|12830|12837|12834|12831|12828|850
1618221900000|2021-04-12 10:05:00|12833|12831|12832|12829|12834|12831|12831|12828|383
1618222200000|2021-04-12 10:10:00|12831|12828|12832|12828|12833|12830|12831|12828|591
1618222500000|2021-04-12 10:15:00|12831|12827|12828|12825|12831|12828|12827|12824|369
1618222800000|2021-04-12 10:20:00|12827|12824|12828|12825|12829|12826|12827|12824|357
1618223100000|2021-04-12 10:25:00|12829|12826|12830|12827|12830|12827|12827|12824|316
1618223400000|2021-04-12 10:30:00|12829|12826|12829|12826|12830|12827|12829|12826|191
1618223700000|2021-04-12 10:35:00|12828|12825|12826|12823|12828|12825|12826|12823|200
1618224000000|2021-04-12 10:40:00|12827|12824|12823|12820|12827|12824|12823|12820|375
1618224300000|2021-04-12 10:45:00|12824|12821|12827|12824|12827|12824|12823|12820|858
1618224600000|2021-04-12 10:50:00|12826|12823|12824|12821|12826|12823|12824|12820|302
1618224900000|2021-04-12 10:55:00|12823|12820|12823|12820|12824|12821|12822|12819|452
1618225200000|2021-04-12 11:00:00|12822|12819|12824|12821|12825|12822|12822|12819|421
1618225500000|2021-04-12 11:05:00|12823|12820|12821|12818|12824|12821|12821|12818|341
1618225800000|2021-04-12 11:10:00|12822|12819|12825|12822|12825|12822|12821|12818|281
1618226100000|2021-04-12 11:15:00|12824|12821|12825|12822|12826|12823|12823|12820|318
1618226400000|2021-04-12 11:20:00|12824|12821|12824|12821|12825|12822|12824|12821|361
1618226700000|2021-04-12 11:25:00|12825|12822|12824|12821|12827|12824|12823|12820|531
1618227000000|2021-04-12 11:30:00|12823|12820|12823|12820|12824|12821|12822|12819|1132
1618227300000|2021-04-12 11:35:00|12822|12819|12823|12820|12823|12820|12821|12818|548
1618227600000|2021-04-12 11:40:00|12822|12819|12823|12820|12823|12820|12822|12819|452
1618227900000|2021-04-12 11:45:00|12822|12819|12822|12819|12823|12820|12821|12818|336
1618228200000|2021-04-12 11:50:00|12821|12818|12824|12821|12824|12821|12821|12818|503
1618228500000|2021-04-12 11:55:00|12825|12822|12826|12823|12826|12823|12824|12821|760
1618228800000|2021-04-12 12:00:00|12827|12824|12823|12820|12827|12824|12823|12820|739
1618229100000|2021-04-12 12:05:00|12822|12819|12819|12816|12823|12820|12818|12815|847
1618229400000|2021-04-12 12:10:00|12818|12815|12818|12815|12819|12816|12816|12813|724
1618229700000|2021-04-12 12:15:00|12817|12814|12817|12814|12819|12816|12816|12813|762
1618230000000|2021-04-12 12:20:00|12818|12815|12819|12816|12819|12816|12815|12811|777
1618230300000|2021-04-12 12:25:00|12820|12817|12821|12818|12821|12818|12818|12815|617
1618230600000|2021-04-12 12:30:00|12820|12817|12821|12818|12821|12818|12818|12815|677
1618230900000|2021-04-12 12:35:00|12820|12817|12824|12821|12824|12821|12820|12817|727
1618231200000|2021-04-12 12:40:00|12823|12820|12825|12822|12827|12824|12823|12820|440
1618231500000|2021-04-12 12:45:00|12826|12823|12825|12822|12826|12823|12824|12821|367
1618231800000|2021-04-12 12:50:00|12824|12821|12823|12820|12826|12823|12823|12820|670
1618232100000|2021-04-12 12:55:00|12824|12821|12820|12817|12824|12821|12820|12817|538
1618232400000|2021-04-12 13:00:00|12819|12816|12820|12817|12821|12818|12819|12816|710
1618232700000|2021-04-12 13:05:00|12821|12818|12818|12815|12821|12818|12818|12815|631
1618233000000|2021-04-12 13:10:00|12817|12814|12820|12817|12820|12817|12817|12814|920
1618233300000|2021-04-12 13:15:00|12819|12816|12819|12816|12819|12816|12818|12815|582
1618233600000|2021-04-12 13:20:00|12818|12815|12822|12819|12823|12820|12818|12815|1020
1618233900000|2021-04-12 13:25:00|12821|12818|12822|12819|12822|12819|12821|12818|747
1618234200000|2021-04-12 13:30:00|12823|12820|12823|12820|12824|12821|12822|12819|593
1618234500000|2021-04-12 13:35:00|12824|12819|12817|12814|12824|12819|12817|12814|760
1618234800000|2021-04-12 13:40:00|12818|12815|12819|12816|12820|12817|12817|12814|747
1618235100000|2021-04-12 13:45:00|12820|12817|12817|12814|12820|12817|12817|12814|1503
1618235400000|2021-04-12 13:50:00|12818|12815|12819|12816|12820|12817|12817|12814|767
1618235700000|2021-04-12 13:55:00|12818|12815|12819|12816|12819|12816|12817|12814|797
1618236000000|2021-04-12 14:00:00|12820|12817|12820|12817|12820|12817|12819|12816|555
1618236300000|2021-04-12 14:05:00|12819|12816|12814|12811|12819|12816|12813|12810|854
1618236600000|2021-04-12 14:10:00|12813|12810|12814|12811|12815|12812|12813|12809|801
1618236900000|2021-04-12 14:15:00|12815|12812|12814|12811|12817|12814|12813|12810|712
1618237200000|2021-04-12 14:20:00|12813|12810|12812|12809|12814|12811|12812|12809|565
1618237500000|2021-04-12 14:25:00|12811|12808|12814|12811|12814|12811|12811|12808|867
1618237800000|2021-04-12 14:30:00|12813|12810|12816|12813|12816|12813|12812|12809|982
1618238100000|2021-04-12 14:35:00|12815|12812|12816|12813|12817|12814|12814|12811|467
1618238400000|2021-04-12 14:40:00|12817|12814|12811|12808|12817|12814|12811|12808|474
1618238700000|2021-04-12 14:45:00|12810|12807|12812|12809|12812|12809|12809|12806|951
1618239000000|2021-04-12 14:50:00|12811|12808|12810|12807|12812|12809|12809|12806|1116
1618239300000|2021-04-12 14:55:00|12809|12806|12805|12802|12809|12806|12804|12801|1330
1618239600000|2021-04-12 15:00:00|12806|12803|12810|12806|12811|12808|12806|12803|1454
1618239900000|2021-04-12 15:05:00|12809|12807|12813|12810|12813|12810|12809|12806|2219
1618240200000|2021-04-12 15:10:00|12814|12811|12813|12810|12814|12811|12811|12808|3551
1618240500000|2021-04-12 15:15:00|12814|12811|12813|12810|12816|12813|12813|12810|2278
1618240800000|2021-04-12 15:20:00|12812|12808|12812|12808|12813|12810|12810|12807|547
1618241100000|2021-04-12 15:25:00|12813|12809|12813|12810|12814|12811|12812|12809|638
1618241400000|2021-04-12 15:30:00|12814|12811|12816|12813|12817|12814|12814|12811|484
1618241700000|2021-04-12 15:35:00|12817|12814|12819|12816|12821|12818|12816|12813|1513
1618242000000|2021-04-12 15:40:00|12818|12815|12818|12815|12819|12816|12817|12814|1142
1618242300000|2021-04-12 15:45:00|12817|12814|12819|12815|12819|12816|12817|12814|380
1618242600000|2021-04-12 15:50:00|12818|12814|12820|12816|12820|12817|12817|12814|380
1618242900000|2021-04-12 15:55:00|12819|12817|12818|12815|12820|12817|12818|12815|539
1618243200000|2021-04-12 16:00:00|12819|12816|12818|12814|12819|12816|12816|12813|343
1618243500000|2021-04-12 16:05:00|12817|12813|12817|12814|12818|12815|12816|12813|244
1618243800000|2021-04-12 16:10:00|12816|12813|12815|12812|12817|12814|12815|12812|89
1618244100000|2021-04-12 16:15:00|12816|12813|12819|12816|12819|12816|12815|12812|251
1618244400000|2021-04-12 16:20:00|12818|12815|12821|12818|12821|12818|12818|12815|640
1618244700000|2021-04-12 16:25:00|12820|12817|12820|12817|12821|12818|12819|12816|217
1618245000000|2021-04-12 16:30:00|12819|12816|12820|12817|12820|12817|12819|12815|94
1618245300000|2021-04-12 16:35:00|12821|12816|12820|12817|12821|12818|12820|12816|189
1618245600000|2021-04-12 16:40:00|12821|12818|12819|12816|12821|12818|12818|12815|421
1618245900000|2021-04-12 16:45:00|12820|12817|12820|12817|12820|12817|12819|12816|264
1618246200000|2021-04-12 16:50:00|12821|12818|12821|12818|12821|12818|12820|12816|307
1618246500000|2021-04-12 16:55:00|12820|12817|12822|12819|12822|12819|12819|12816|232
1618297200000|2021-04-13 07:00:00|12799|12795|12798|12795|12802|12799|12797|12794|1505
1618297500000|2021-04-13 07:05:00|12797|12794|12797|12794|12799|12796|12794|12791|1019
1618297800000|2021-04-13 07:10:00|12798|12795|12800|12797|12803|12800|12798|12795|1279
1618298100000|2021-04-13 07:15:00|12801|12798|12800|12797|12802|12799|12798|12795|689
1618298400000|2021-04-13 07:20:00|12801|12798|12800|12797|12801|12798|12798|12795|498
1618298700000|2021-04-13 07:25:00|12801|12796|12799|12796|12801|12796|12796|12793|750
1618299000000|2021-04-13 07:30:00|12800|12797|12804|12801|12805|12802|12800|12797|434
1618299300000|2021-04-13 07:35:00|12803|12800|12806|12803|12807|12804|12803|12800|542
1618299600000|2021-04-13 07:40:00|12805|12802|12806|12803|12809|12806|12803|12800|950
1618299900000|2021-04-13 07:45:00|12805|12802|12804|12801|12806|12803|12803|12800|588
1618300200000|2021-04-13 07:50:00|12803|12800|12803|12800|12804|12800|12801|12798|757
1618300500000|2021-04-13 07:55:00|12802|12799|12805|12802|12806|12803|12801|12798|955
1618300800000|2021-04-13 08:00:00|12806|12803|12807|12804|12808|12805|12806|12803|529
1618301100000|2021-04-13 08:05:00|12806|12803|12807|12804|12807|12804|12804|12801|1274
1618301400000|2021-04-13 08:10:00|12808|12805|12811|12808|12811|12808|12807|12804|1247
1618301700000|2021-04-13 08:15:00|12810|12807|12810|12807|12810|12807|12807|12804|875
1618302000000|2021-04-13 08:20:00|12811|12808|12812|12809|12813|12810|12809|12806|706
1618302300000|2021-04-13 08:25:00|12811|12808|12811|12807|12814|12811|12810|12807|1251
1618302600000|2021-04-13 08:30:00|12810|12808|12808|12805|12811|12808|12807|12804|1016
1618302900000|2021-04-13 08:35:00|12809|12806|12812|12809|12812|12809|12808|12805|1016
1618303200000|2021-04-13 08:40:00|12811|12808|12814|12811|12814|12811|12810|12807|707
1618303500000|2021-04-13 08:45:00|12815|12812|12815|12812|12817|12814|12815|12812|1484
1618303800000|2021-04-13 08:50:00|12814|12811|12811|12808|12815|12812|12811|12808|2290
1618304100000|2021-04-13 08:55:00|12812|12809|12807|12804|12813|12810|12806|12803|6294
1618304400000|2021-04-13 09:00:00|12808|12805|12804|12801|12811|12808|12799|12796|4291
1618304700000|2021-04-13 09:05:00|12805|12802|12808|12805|12809|12806|12803|12800|1573
1618305000000|2021-04-13 09:10:00|12809|12806|12811|12808|12811|12808|12808|12805|997
1618305300000|2021-04-13 09:15:00|12810|12807|12809|12806|12811|12808|12809|12806|723
1618305600000|2021-04-13 09:20:00|12808|12805|12807|12804|12810|12807|12807|12804|1066
1618305900000|2021-04-13 09:25:00|12808|12805|12810|12807|12811|12808|12808|12805|824
1618306200000|2021-04-13 09:30:00|12809|12806|12808|12805|12810|12807|12808|12805|956
1618306500000|2021-04-13 09:35:00|12809|12806|12805|12802|12809|12806|12805|12802|802
1618306800000|2021-04-13 09:40:00|12804|12801|12805|12802|12806|12803|12803|12800|1096
1618307100000|2021-04-13 09:45:00|12804|12801|12805|12802|12805|12802|12803|12800|157
1618307400000|2021-04-13 09:50:00|12804|12801|12803|12800|12805|12802|12802|12799|819
1618307700000|2021-04-13 09:55:00|12804|12801|12799|12796|12804|12801|12799|12796|1154
1618308000000|2021-04-13 10:00:00|12800|12797|12802|12799|12805|12801|12800|12797|1355
1618308300000|2021-04-13 10:05:00|12803|12800|12802|12799|12803|12800|12801|12798|189
1618308600000|2021-04-13 10:10:00|12803|12800|12806|12803|12807|12804|12802|12799|773
1618308900000|2021-04-13 10:15:00|12807|12804|12807|12803|12808|12805|12806|12803|276
1618309200000|2021-04-13 10:20:00|12808|12804|12809|12806|12809|12806|12808|12803|516
1618309500000|2021-04-13 10:25:00|12808|12805|12809|12806|12811|12808|12808|12805|632
1618309800000|2021-04-13 10:30:00|12810|12807|12810|12807|12811|12808|12810|12807|613
1618310100000|2021-04-13 10:35:00|12809|12806|12810|12807|12810|12807|12809|12806|309
1618310400000|2021-04-13 10:40:00|12809|12806|12809|12806|12810|12807|12808|12805|401
1618310700000|2021-04-13 10:45:00|12810|12805|12811|12808|12811|12808|12809|12805|294
1618311000000|2021-04-13 10:50:00|12810|12807|12810|12807|12810|12807|12810|12807|132
1618311300000|2021-04-13 10:55:00|12809|12806|12816|12813|12816|12813|12809|12806|532
1618311600000|2021-04-13 11:00:00|12817|12814|12824|12821|12829|12826|12817|12814|3715
1618311900000|2021-04-13 11:05:00|12825|12822|12820|12817|12826|12823|12818|12815|1179
1618312200000|2021-04-13 11:10:00|12821|12818|12818|12815|12822|12819|12818|12815|958
1618312500000|2021-04-13 11:15:00|12819|12816|12815|12812|12819|12816|12815|12812|297
1618312800000|2021-04-13 11:20:00|12816|12813|12815|12812|12817|12814|12815|12812|743
1618313100000|2021-04-13 11:25:00|12816|12813|12814|12811|12816|12813|12813|12810|558
1618313400000|2021-04-13 11:30:00|12815|12812|12811|12808|12815|12812|12810|12807|892
1618313700000|2021-04-13 11:35:00|12810|12807|12809|12806|12810|12807|12808|12805|869
1618314000000|2021-04-13 11:40:00|12810|12807|12809|12806|12811|12808|12805|12802|1541
1618314300000|2021-04-13 11:45:00|12808|12805|12811|12808|12811|12808|12808|12805|991
1618314600000|2021-04-13 11:50:00|12812|12809|12813|12810|12813|12810|12811|12808|881
1618314900000|2021-04-13 11:55:00|12812|12809|12813|12810|12814|12811|12810|12807|672
1618315200000|2021-04-13 12:00:00|12812|12809|12812|12809|12813|12810|12810|12807|642
1618315500000|2021-04-13 12:05:00|12811|12808|12811|12808|12812|12809|12810|12807|440
1618315800000|2021-04-13 12:10:00|12810|12807|12808|12805|12810|12807|12807|12804|597
1618316100000|2021-04-13 12:15:00|12809|12806|12810|12807|12811|12808|12808|12805|770
1618316400000|2021-04-13 12:20:00|12809|12806|12806|12803|12809|12806|12805|12801|1299
1618316700000|2021-04-13 12:25:00|12805|12802|12808|12804|12808|12804|12804|12801|771
1618317000000|2021-04-13 12:30:00|12803|12798|12815|12812|12816|12813|12798|12795|2398
1618317300000|2021-04-13 12:35:00|12814|12811|12820|12817|12822|12819|12812|12809|1776
1618317600000|2021-04-13 12:40:00|12821|12818|12820|12816|12822|12819|12817|12814|2146
1618317900000|2021-04-13 12:45:00|12819|12817|12818|12815|12823|12820|12816|12813|1461
1618318200000|2021-04-13 12:50:00|12819|12816|12816|12813|12820|12817|12815|12812|1147
1618318500000|2021-04-13 12:55:00|12817|12814|12815|12812|12819|12816|12815|12812|1067
1618318800000|2021-04-13 13:00:00|12814|12811|12816|12813|12819|12816|12812|12809|1135
1618319100000|2021-04-13 13:05:00|12817|12814|12820|12817|12820|12817|12814|12811|958
1618319400000|2021-04-13 13:10:00|12819|12816|12816|12813|12820|12817|12814|12811|785
1618319700000|2021-04-13 13:15:00|12817|12814|12815|12812|12817|12814|12812|12809|621
1618320000000|2021-04-13 13:20:00|12816|12811|12820|12817|12820|12817|12815|12811|1372
1618320300000|2021-04-13 13:25:00|12819|12816|12821|12818|12823|12820|12819|12815|843
1618320600000|2021-04-13 13:30:00|12822|12819|12819|12816|12823|12820|12817|12814|789
1618320900000|2021-04-13 13:35:00|12820|12817|12825|12822|12826|12822|12820|12816|1123
1618321200000|2021-04-13 13:40:00|12826|12823|12827|12824|12828|12825|12824|12821|2841
1618321500000|2021-04-13 13:45:00|12828|12825|12833|12830|12835|12832|12827|12824|4278
1618321800000|2021-04-13 13:50:00|12832|12829|12829|12826|12835|12832|12828|12825|2583
1618322100000|2021-04-13 13:55:00|12828|12825|12826|12823|12830|12827|12826|12823|1502
1618322400000|2021-04-13 14:00:00|12827|12824|12826|12823|12831|12827|12825|12822|1724
1618322700000|2021-04-13 14:05:00|12827|12824|12829|12826|12831|12828|12826|12823|849
1618323000000|2021-04-13 14:10:00|12830|12827|12827|12824|12831|12828|12826|12823|1196
1618323300000|2021-04-13 14:15:00|12828|12825|12826|12823|12828|12825|12825|12822|794
1618323600000|2021-04-13 14:20:00|12825|12822|12825|12822|12828|12825|12824|12821|1017
1618323900000|2021-04-13 14:25:00|12824|12821|12825|12822|12826|12823|12824|12821|1104
1618324200000|2021-04-13 14:30:00|12824|12821|12823|12820|12826|12823|12823|12820|929
1618324500000|2021-04-13 14:35:00|12822|12819|12821|12818|12823|12820|12820|12817|1048
1618324800000|2021-04-13 14:40:00|12822|12819|12822|12819|12825|12822|12822|12819|1225
1618325100000|2021-04-13 14:45:00|12823|12820|12821|12818|12823|12820|12820|12817|479
1618325400000|2021-04-13 14:50:00|12820|12817|12821|12818|12821|12818|12819|12816|402
1618325700000|2021-04-13 14:55:00|12820|12817|12820|12817|12822|12819|12819|12816|632
1618326000000|2021-04-13 15:00:00|12819|12816|12818|12815|12820|12817|12818|12815|570
1618326300000|2021-04-13 15:05:00|12817|12814|12818|12815|12819|12816|12816|12812|839
1618326600000|2021-04-13 15:10:00|12817|12814|12822|12819|12824|12821|12817|12814|3057
1618326900000|2021-04-13 15:15:00|12823|12820|12821|12818|12824|12821|12821|12818|1200
1618327200000|2021-04-13 15:20:00|12822|12819|12824|12821|12824|12821|12821|12818|742
1618327500000|2021-04-13 15:25:00|12823|12820|12824|12821|12825|12822|12822|12819|1004
1618327800000|2021-04-13 15:30:00|12825|12822|12826|12823|12826|12823|12824|12821|604
1618328100000|2021-04-13 15:35:00|12825|12822|12826|12823|12826|12823|12825|12822|534
1618328400000|2021-04-13 15:40:00|12827|12824|12828|12824|12829|12826|12827|12823|687
1618328700000|2021-04-13 15:45:00|12827|12825|12827|12824|12828|12825|12826|12822|401
1618329000000|2021-04-13 15:50:00|12826|12823|12828|12825|12829|12826|12826|12823|198
1618329300000|2021-04-13 15:55:00|12829|12824|12829|12826|12829|12826|12828|12824|333
1618329600000|2021-04-13 16:00:00|12828|12825|12829|12826|12829|12826|12828|12825|477
1618329900000|2021-04-13 16:05:00|12830|12827|12830|12827|12831|12828|12830|12826|203
1618330200000|2021-04-13 16:10:00|12831|12828|12832|12829|12832|12829|12831|12828|179
1618330500000|2021-04-13 16:15:00|12833|12830|12833|12830|12835|12832|12832|12829|694
1618330800000|2021-04-13 16:20:00|12834|12831|12834|12831|12835|12832|12833|12830|444
1618331100000|2021-04-13 16:25:00|12833|12830|12836|12833|12837|12834|12833|12830|653
1618331400000|2021-04-13 16:30:00|12835|12832|12835|12832|12836|12833|12834|12831|117
1618331700000|2021-04-13 16:35:00|12834|12831|12833|12830|12834|12831|12833|12830|85
1618332000000|2021-04-13 16:40:00|12832|12829|12835|12832|12835|12832|12831|12828|218
1618332300000|2021-04-13 16:45:00|12834|12831|12831|12828|12834|12831|12831|12828|184
1618332600000|2021-04-13 16:50:00|12830|12827|12830|12827|12831|12828|12829|12826|323
1618332900000|2021-04-13 16:55:00|12829|12826|12837|12834|12837|12834|12829|12826|427
1618383600000|2021-04-14 07:00:00|12845|12842|12846|12843|12847|12844|12842|12839|1409
1618383900000|2021-04-14 07:05:00|12845|12842|12845|12842|12847|12844|12842|12839|1387
1618384200000|2021-04-14 07:10:00|12844|12841|12847|12844|12848|12845|12843|12840|1211
1618384500000|2021-04-14 07:15:00|12848|12845|12841|12838|12848|12845|12841|12838|1335
1618384800000|2021-04-14 07:20:00|12842|12839|12840|12837|12845|12842|12840|12837|1250
1618385100000|2021-04-14 07:25:00|12839|12836|12837|12834|12839|12836|12836|12833|1054
1618385400000|2021-04-14 07:30:00|12836|12833|12833|12830|12838|12835|12833|12830|1638
1618385700000|2021-04-14 07:35:00|12832|12829|12833|12830|12833|12830|12832|12829|1021
1618386000000|2021-04-14 07:40:00|12832|12829|12829|12826|12833|12830|12829|12826|1183
1618386300000|2021-04-14 07:45:00|12830|12827|12833|12830|12833|12830|12830|12827|1046
1618386600000|2021-04-14 07:50:00|12832|12829|12833|12830|12834|12831|12831|12828|737
1618386900000|2021-04-14 07:55:00|12834|12831|12835|12832|12835|12832|12834|12831|453
1618387200000|2021-04-14 08:00:00|12834|12831|12831|12828|12834|12831|12831|12828|409
1618387500000|2021-04-14 08:05:00|12830|12827|12831|12828|12831|12828|12829|12826|847
1618387800000|2021-04-14 08:10:00|12832|12829|12835|12832|12835|12832|12832|12829|975
1618388100000|2021-04-14 08:15:00|12834|12831|12834|12831|12835|12832|12833|12830|307
1618388400000|2021-04-14 08:20:00|12833|12830|12831|12828|12834|12831|12831|12828|331
1618388700000|2021-04-14 08:25:00|12830|12827|12828|12825|12831|12828|12827|12824|488
1618389000000|2021-04-14 08:30:00|12827|12824|12825|12822|12827|12824|12824|12821|776
1618389300000|2021-04-14 08:35:00|12826|12821|12821|12818|12826|12822|12821|12818|743
1618389600000|2021-04-14 08:40:00|12820|12817|12823|12820|12823|12820|12820|12817|1035
1618389900000|2021-04-14 08:45:00|12824|12821|12823|12820|12824|12821|12821|12818|1274
1618390200000|2021-04-14 08:50:00|12822|12819|12824|12820|12826|12823|12821|12818|1872
1618390500000|2021-04-14 08:55:00|12823|12821|12823|12820|12826|12822|12821|12818|3988
1618390800000|2021-04-14 09:00:00|12825|12822|12820|12817|12825|12822|12818|12815|2808
1618391100000|2021-04-14 09:05:00|12821|12818|12816|12813|12821|12818|12816|12813|1665
1618391400000|2021-04-14 09:10:00|12817|12814|12819|12816|12820|12817|12816|12813|1039
1618391700000|2021-04-14 09:15:00|12818|12815|12816|12813|12819|12816|12816|12813|1125
1618392000000|2021-04-14 09:20:00|12817|12814|12814|12811|12817|12814|12813|12810|1305
1618392300000|2021-04-14 09:25:00|12815|12812|12812|12809|12815|12812|12811|12808|1643
1618392600000|2021-04-14 09:30:00|12813|12810|12819|12816|12819|12816|12813|12810|1589
1618392900000|2021-04-14 09:35:00|12820|12817|12822|12819|12822|12819|12819|12816|1288
1618393200000|2021-04-14 09:40:00|12823|12820|12823|12820|12824|12821|12822|12819|657
1618393500000|2021-04-14 09:45:00|12822|12819|12823|12820|12824|12821|12822|12819|370
1618393800000|2021-04-14 09:50:00|12822|12819|12823|12820|12824|12821|12822|12819|457
1618394100000|2021-04-14 09:55:00|12822|12819|12823|12820|12823|12820|12822|12819|512
1618394400000|2021-04-14 10:00:00|12822|12819|12822|12819|12824|12821|12821|12818|480
1618394700000|2021-04-14 10:05:00|12823|12820|12828|12825|12828|12825|12823|12820|625
1618395000000|2021-04-14 10:10:00|12827|12824|12828|12825|12829|12826|12827|12824|530
1618395300000|2021-04-14 10:15:00|12829|12826|12826|12823|12830|12827|12826|12823|582
1618395600000|2021-04-14 10:20:00|12827|12824|12826|12823|12827|12824|12825|12822|1044
1618395900000|2021-04-14 10:25:00|12827|12822|12827|12824|12827|12824|12826|12822|615
1618396200000|2021-04-14 10:30:00|12826|12823|12829|12826|12830|12827|12826|12823|591
1618396500000|2021-04-14 10:35:00|12830|12827|12831|12828|12832|12829|12829|12826|392
1618396800000|2021-04-14 10:40:00|12832|12829|12831|12828|12832|12829|12830|12827|690
1618397100000|2021-04-14 10:45:00|12830|12827|12832|12829|12832|12829|12830|12827|1206
1618397400000|2021-04-14 10:50:00|12831|12828|12830|12827|12831|12828|12828|12825|508
1618397700000|2021-04-14 10:55:00|12829|12826|12830|12827|12831|12828|12829|12826|503
1618398000000|2021-04-14 11:00:00|12829|12826|12828|12825|12831|12828|12828|12825|958
1618398300000|2021-04-14 11:05:00|12829|12826|12831|12828|12832|12829|12829|12826|414
1618398600000|2021-04-14 11:10:00|12832|12829|12832|12829|12832|12829|12831|12828|677
1618398900000|2021-04-14 11:15:00|12831|12828|12831|12828|12832|12829|12828|12825|749
1618399200000|2021-04-14 11:20:00|12830|12827|12830|12827|12831|12828|12829|12826|436
1618399500000|2021-04-14 11:25:00|12829|12826|12830|12827|12831|12828|12829|12826|421
1618399800000|2021-04-14 11:30:00|12829|12826|12832|12829|12833|12830|12829|12826|245
1618400100000|2021-04-14 11:35:00|12833|12830|12832|12829|12833|12830|12832|12829|1353
1618400400000|2021-04-14 11:40:00|12833|12830|12831|12828|12833|12830|12830|12827|736
1618400700000|2021-04-14 11:45:00|12830|12827|12829|12826|12831|12828|12829|12826|376
1618401000000|2021-04-14 11:50:00|12828|12825|12827|12824|12828|12825|12825|12822|544
1618401300000|2021-04-14 11:55:00|12828|12825|12828|12825|12828|12825|12827|12824|515
1618401600000|2021-04-14 12:00:00|12827|12824|12827|12824|12828|12825|12825|12822|709
1618401900000|2021-04-14 12:05:00|12828|12825|12831|12828|12832|12829|12828|12825|1139
1618402200000|2021-04-14 12:10:00|12830|12827|12830|12827|12832|12829|12830|12827|349
1618402500000|2021-04-14 12:15:00|12831|12828|12831|12828|12832|12829|12830|12827|661
1618402800000|2021-04-14 12:20:00|12832|12829|12831|12828|12833|12830|12830|12827|988
1618403100000|2021-04-14 12:25:00|12830|12827|12832|12829|12832|12829|12828|12825|1012
1618403400000|2021-04-14 12:30:00|12831|12828|12829|12826|12832|12828|12829|12826|394
1618403700000|2021-04-14 12:35:00|12830|12827|12829|12826|12831|12828|12828|12825|994
1618404000000|2021-04-14 12:40:00|12830|12827|12832|12829|12833|12830|12829|12826|1005
1618404300000|2021-04-14 12:45:00|12831|12828|12833|12830|12834|12831|12831|12828|559
1618404600000|2021-04-14 12:50:00|12832|12829|12829|12826|12833|12830|12828|12825|972
1618404900000|2021-04-14 12:55:00|12828|12825|12828|12825|12829|12826|12825|12822|426
1618405200000|2021-04-14 13:00:00|12827|12824|12826|12823|12827|12824|12825|12822|1083
1618405500000|2021-04-14 13:05:00|12827|12824|12828|12825|12829|12826|12827|12824|478
1618405800000|2021-04-14 13:10:00|12829|12826|12825|12822|12830|12827|12825|12822|668
1618406100000|2021-04-14 13:15:00|12824|12821|12819|12816|12825|12822|12819|12816|997
1618406400000|2021-04-14 13:20:00|12820|12815|12821|12817|12823|12820|12820|12815|1752
1618406700000|2021-04-14 13:25:00|12820|12818|12821|12818|12821|12818|12820|12817|523
1618407000000|2021-04-14 13:30:00|12820|12817|12816|12813|12822|12819|12816|12813|905
1618407300000|2021-04-14 13:35:00|12817|12814|12815|12812|12818|12815|12815|12812|1315
1618407600000|2021-04-14 13:40:00|12814|12811|12815|12812|12816|12813|12813|12810|2324
1618407900000|2021-04-14 13:45:00|12814|12811|12819|12816|12823|12820|12813|12810|2995
1618408200000|2021-04-14 13:50:00|12820|12817|12818|12815|12821|12818|12818|12815|1171
1618408500000|2021-04-14 13:55:00|12819|12816|12821|12818|12822|12819|12818|12815|936
1618408800000|2021-04-14 14:00:00|12822|12819|12824|12821|12826|12823|12822|12819|872
1618409100000|2021-04-14 14:05:00|12823|12820|12824|12821|12824|12821|12822|12819|966
1618409400000|2021-04-14 14:10:00|12825|12822|12826|12823|12827|12824|12824|12821|1051
1618409700000|2021-04-14 14:15:00|12827|12822|12822|12819|12827|12822|12822|12819|398
1618410000000|2021-04-14 14:20:00|12821|12818|12821|12818|12821|12818|12819|12816|714
1618410300000|2021-04-14 14:25:00|12820|12817|12824|12821|12825|12822|12820|12817|539
1618410600000|2021-04-14 14:30:00|12823|12820|12823|12820|12824|12821|12822|12819|785
1618410900000|2021-04-14 14:35:00|12822|12819|12820|12817|12823|12820|12820|12817|598
1618411200000|2021-04-14 14:40:00|12819|12816|12818|12815|12820|12817|12815|12812|1293
1618411500000|2021-04-14 14:45:00|12817|12814|12818|12815|12821|12818|12817|12814|1370
1618411800000|2021-04-14 14:50:00|12817|12814|12815|12812|12818|12815|12815|12812|771
1618412100000|2021-04-14 14:55:00|12814|12811|12811|12808|12816|12813|12810|12807|2158
1618412400000|2021-04-14 15:00:00|12810|12807|12809|12806|12811|12808|12807|12804|1333
1618412700000|2021-04-14 15:05:00|12808|12805|12805|12802|12809|12805|12804|12801|1535
1618413000000|2021-04-14 15:10:00|12806|12803|12803|12800|12807|12804|12803|12800|3133
1618413300000|2021-04-14 15:15:00|12802|12799|12799|12796|12803|12800|12797|12794|3527
1618413600000|2021-04-14 15:20:00|12798|12795|12799|12796|12802|12798|12798|12795|1675
1618413900000|2021-04-14 15:25:00|12800|12797|12800|12797|12801|12798|12796|12793|1444
1618414200000|2021-04-14 15:30:00|12801|12796|12801|12798|12801|12798|12798|12795|1010
1618414500000|2021-04-14 15:35:00|12800|12797|12802|12799|12802|12799|12800|12797|910
1618414800000|2021-04-14 15:40:00|12801|12798|12803|12800|12803|12800|12801|12798|338
1618415100000|2021-04-14 15:45:00|12802|12799|12799|12796|12803|12800|12797|12794|631
1618415400000|2021-04-14 15:50:00|12797|12794|12801|12798|12801|12798|12795|12792|475
1618415700000|2021-04-14 15:55:00|12800|12797|12802|12799|12803|12800|12800|12797|590
1618416000000|2021-04-14 16:00:00|12801|12798|12802|12799|12803|12800|12801|12798|594
1618416300000|2021-04-14 16:05:00|12800|12797|12800|12797|12801|12798|12798|12795|408
1618416600000|2021-04-14 16:10:00|12799|12796|12799|12796|12800|12797|12798|12795|421
1618416900000|2021-04-14 16:15:00|12798|12795|12798|12795|12799|12796|12796|12793|278
1618417200000|2021-04-14 16:20:00|12797|12794|12790|12787|12797|12794|12790|12787|774
1618417500000|2021-04-14 16:25:00|12791|12788|12784|12781|12791|12788|12783|12780|1454
1618417800000|2021-04-14 16:30:00|12785|12782|12784|12781|12787|12784|12784|12781|762
1618418100000|2021-04-14 16:35:00|12785|12782|12787|12784|12787|12784|12785|12782|249
1618418400000|2021-04-14 16:40:00|12788|12785|12787|12784|12788|12785|12787|12784|251
1618418700000|2021-04-14 16:45:00|12788|12785|12788|12785|12789|12786|12787|12784|565
1618419000000|2021-04-14 16:50:00|12789|12786|12789|12786|12791|12788|12789|12786|199
1618419300000|2021-04-14 16:55:00|12790|12787|12786|12783|12790|12787|12786|12783|134
1618470000000|2021-04-15 07:00:00|12798|12795|12796|12793|12804|12800|12795|12791|1612
1618470300000|2021-04-15 07:05:00|12797|12794|12800|12797|12801|12798|12797|12794|630
1618470600000|2021-04-15 07:10:00|12799|12796|12807|12804|12807|12804|12799|12796|963
1618470900000|2021-04-15 07:15:00|12806|12803|12807|12804|12808|12805|12805|12802|1156
1618471200000|2021-04-15 07:20:00|12808|12805|12809|12806|12809|12806|12807|12804|610
1618471500000|2021-04-15 07:25:00|12810|12807|12811|12808|12811|12808|12810|12807|595
1618471800000|2021-04-15 07:30:00|12812|12809|12813|12810|12815|12812|12812|12809|948
1618472100000|2021-04-15 07:35:00|12814|12811|12816|12813|12817|12814|12814|12811|958
1618472400000|2021-04-15 07:40:00|12817|12814|12818|12815|12819|12816|12815|12812|689
1618472700000|2021-04-15 07:45:00|12819|12816|12813|12810|12819|12816|12813|12810|1086
1618473000000|2021-04-15 07:50:00|12814|12811|12813|12810|12817|12814|12813|12810|342
1618473300000|2021-04-15 07:55:00|12814|12811|12815|12812|12816|12812|12813|12810|790
1618473600000|2021-04-15 08:00:00|12816|12813|12816|12813|12817|12814|12815|12812|333
1618473900000|2021-04-15 08:05:00|12817|12814|12818|12815|12819|12816|12817|12814|428
1618474200000|2021-04-15 08:10:00|12819|12816|12816|12813|12819|12816|12816|12813|243
1618474500000|2021-04-15 08:15:00|12815|12812|12814|12811|12816|12813|12813|12810|863
1618474800000|2021-04-15 08:20:00|12815|12812|12814|12811|12815|12812|12814|12811|152
1618475100000|2021-04-15 08:25:00|12815|12812|12816|12813|12816|12813|12814|12811|727
1618475400000|2021-04-15 08:30:00|12815|12812|12816|12813|12816|12813|12814|12811|607
1618475700000|2021-04-15 08:35:00|12817|12814|12819|12816|12819|12816|12817|12814|343
1618476000000|2021-04-15 08:40:00|12820|12817|12820|12817|12821|12818|12819|12816|285
1618476300000|2021-04-15 08:45:00|12819|12816|12818|12815|12819|12816|12816|12813|463
1618476600000|2021-04-15 08:50:00|12817|12814|12820|12817|12820|12817|12817|12814|377
1618476900000|2021-04-15 08:55:00|12821|12818|12821|12818|12822|12819|12820|12817|299
1618477200000|2021-04-15 09:00:00|12822|12819|12820|12817|12823|12820|12820|12817|1203
1618477500000|2021-04-15 09:05:00|12821|12818|12821|12818|12821|12818|12820|12817|626
1618477800000|2021-04-15 09:10:00|12820|12817|12821|12818|12823|12820|12820|12817|1041
1618478100000|2021-04-15 09:15:00|12822|12819|12822|12819|12823|12820|12821|12818|635
1618478400000|2021-04-15 09:20:00|12821|12818|12822|12819|12822|12819|12821|12818|553
1618478700000|2021-04-15 09:25:00|12823|12820|12825|12822|12826|12823|12823|12820|641
1618479000000|2021-04-15 09:30:00|12826|12823|12825|12822|12826|12823|12824|12821|1013
1618479300000|2021-04-15 09:35:00|12826|12823|12828|12825|12829|12826|12826|12823|1284
1618479600000|2021-04-15 09:40:00|12829|12826|12828|12825|12829|12826|12827|12824|468
1618479900000|2021-04-15 09:45:00|12829|12826|12832|12829|12832|12829|12828|12825|1238
1618480200000|2021-04-15 09:50:00|12833|12830|12833|12830|12833|12830|12832|12829|700
1618480500000|2021-04-15 09:55:00|12832|12829|12836|12833|12836|12833|12832|12829|1126
1618480800000|2021-04-15 10:00:00|12835|12832|12830|12827|12835|12832|12829|12826|1387
1618481100000|2021-04-15 10:05:00|12831|12828|12829|12826|12831|12828|12828|12825|1044
1618481400000|2021-04-15 10:10:00|12830|12827|12828|12825|12830|12827|12828|12825|1076
1618481700000|2021-04-15 10:15:00|12829|12826|12830|12827|12830|12827|12829|12826|449
1618482000000|2021-04-15 10:20:00|12831|12828|12832|12829|12833|12830|12831|12828|841
1618482300000|2021-04-15 10:25:00|12833|12830|12831|12828|12833|12830|12829|12826|594
1618482600000|2021-04-15 10:30:00|12830|12827|12827|12824|12831|12828|12827|12824|514
1618482900000|2021-04-15 10:35:00|12826|12823|12826|12823|12827|12824|12825|12822|1334
1618483200000|2021-04-15 10:40:00|12827|12824|12828|12825|12828|12825|12826|12823|277
1618483500000|2021-04-15 10:45:00|12829|12826|12830|12827|12830|12827|12829|12826|319
1618483800000|2021-04-15 10:50:00|12829|12826|12830|12827|12830|12827|12829|12826|293
1618484100000|2021-04-15 10:55:00|12831|12828|12833|12830|12833|12830|12830|12827|451
1618484400000|2021-04-15 11:00:00|12832|12829|12830|12827|12832|12829|12830|12827|368
1618484700000|2021-04-15 11:05:00|12829|12826|12831|12828|12831|12828|12827|12824|300
1618485000000|2021-04-15 11:10:00|12832|12829|12831|12828|12832|12829|12830|12827|270
1618485300000|2021-04-15 11:15:00|12830|12827|12829|12826|12830|12827|12829|12826|378
1618485600000|2021-04-15 11:20:00|12830|12827|12833|12830|12834|12831|12830|12827|398
1618485900000|2021-04-15 11:25:00|12832|12829|12831|12828|12832|12829|12831|12828|411
1618486200000|2021-04-15 11:30:00|12832|12829|12834|12830|12834|12831|12832|12829|774
1618486500000|2021-04-15 11:35:00|12833|12831|12833|12830|12834|12831|12832|12829|180
1618486800000|2021-04-15 11:40:00|12834|12831|12835|12832|12835|12832|12832|12829|546
1618487100000|2021-04-15 11:45:00|12834|12831|12833|12830|12835|12832|12833|12830|796
1618487400000|2021-04-15 11:50:00|12832|12829|12830|12827|12833|12830|12830|12827|781
1618487700000|2021-04-15 11:55:00|12831|12828|12833|12830|12833|12830|12830|12827|732
1618488000000|2021-04-15 12:00:00|12832|12829|12837|12834|12837|12834|12832|12829|1242
1618488300000|2021-04-15 12:05:00|12838|12835|12838|12835|12839|12836|12837|12834|724
1618488600000|2021-04-15 12:10:00|12837|12834|12839|12836|12840|12837|12836|12833|1100
1618488900000|2021-04-15 12:15:00|12838|12835|12837|12834|12839|12836|12836|12833|651
1618489200000|2021-04-15 12:20:00|12838|12835|12837|12834|12840|12837|12836|12833|1116
1618489500000|2021-04-15 12:25:00|12838|12835|12837|12834|12839|12836|12837|12834|557
1618489800000|2021-04-15 12:30:00|12838|12835|12841|12838|12845|12842|12833|12830|3131
1618490100000|2021-04-15 12:35:00|12840|12837|12844|12841|12846|12843|12840|12837|1120
1618490400000|2021-04-15 12:40:00|12845|12842|12850|12847|12850|12847|12843|12840|1432
1618490700000|2021-04-15 12:45:00|12849|12846|12845|12842|12851|12848|12843|12840|1477
1618491000000|2021-04-15 12:50:00|12846|12843|12846|12843|12846|12843|12842|12839|954
1618491300000|2021-04-15 12:55:00|12845|12842|12848|12845|12848|12845|12843|12840|1152
1618491600000|2021-04-15 13:00:00|12849|12846|12850|12847|12853|12850|12848|12846|1964
1618491900000|2021-04-15 13:05:00|12849|12846|12849|12846|12850|12847|12847|12844|1120
1618492200000|2021-04-15 13:10:00|12850|12847|12843|12840|12850|12847|12843|12840|576
1618492500000|2021-04-15 13:15:00|12844|12841|12843|12840|12846|12843|12843|12840|923
1618492800000|2021-04-15 13:20:00|12844|12841|12846|12843|12848|12845|12843|12840|960
1618493100000|2021-04-15 13:25:00|12847|12844|12850|12847|12850|12847|12847|12844|826
1618493400000|2021-04-15 13:30:00|12851|12848|12852|12849|12852|12849|12850|12847|1329
1618493700000|2021-04-15 13:35:00|12853|12850|12855|12852|12856|12853|12851|12848|1523
1618494000000|2021-04-15 13:40:00|12854|12851|12857|12854|12857|12854|12854|12851|1588
1618494300000|2021-04-15 13:45:00|12858|12855|12863|12860|12863|12860|12858|12854|2865
1618494600000|2021-04-15 13:50:00|12862|12859|12860|12857|12863|12860|12858|12855|2703
1618494900000|2021-04-15 13:55:00|12861|12858|12861|12858|12862|12859|12859|12856|1466
1618495200000|2021-04-15 14:00:00|12862|12859|12866|12863|12867|12864|12861|12858|1793
1618495500000|2021-04-15 14:05:00|12865|12862|12870|12867|12871|12868|12863|12860|1532
1618495800000|2021-04-15 14:10:00|12869|12866|12875|12872|12876|12873|12869|12866|2640
1618496100000|2021-04-15 14:15:00|12876|12873|12873|12870|12877|12874|12872|12869|1964
1618496400000|2021-04-15 14:20:00|12874|12871|12871|12868|12876|12873|12871|12867|1345
1618496700000|2021-04-15 14:25:00|12870|12867|12871|12868|12873|12870|12870|12867|2026
1618497000000|2021-04-15 14:30:00|12872|12869|12872|12869|12873|12870|12869|12866|1381
1618497300000|2021-04-15 14:35:00|12871|12868|12873|12870|12874|12871|12871|12868|1125
1618497600000|2021-04-15 14:40:00|12872|12869|12872|12869|12874|12871|12870|12867|1766
1618497900000|2021-04-15 14:45:00|12873|12870|12873|12870|12874|12871|12871|12868|1611
1618498200000|2021-04-15 14:50:00|12872|12869|12871|12868|12872|12870|12868|12865|1631
1618498500000|2021-04-15 14:55:00|12872|12869|12876|12873|12876|12873|12871|12868|1119
1618498800000|2021-04-15 15:00:00|12875|12872|12879|12876|12880|12877|12875|12872|1677
1618499100000|2021-04-15 15:05:00|12880|12877|12882|12879|12883|12880|12879|12877|3310
1618499400000|2021-04-15 15:10:00|12881|12878|12885|12882|12886|12883|12881|12878|3833
1618499700000|2021-04-15 15:15:00|12884|12881|12881|12878|12885|12882|12881|12878|1456
1618500000000|2021-04-15 15:20:00|12880|12877|12877|12874|12880|12877|12877|12874|1186
1618500300000|2021-04-15 15:25:00|12878|12875|12878|12875|12880|12877|12877|12874|2299
1618500600000|2021-04-15 15:30:00|12879|12876|12879|12876|12882|12879|12878|12875|2013
1618500900000|2021-04-15 15:35:00|12880|12877|12876|12873|12880|12877|12875|12872|1554
1618501200000|2021-04-15 15:40:00|12877|12874|12878|12875|12878|12875|12874|12871|1671
1618501500000|2021-04-15 15:45:00|12879|12876|12877|12874|12879|12876|12876|12873|444
1618501800000|2021-04-15 15:50:00|12878|12875|12879|12876|12879|12876|12877|12874|473
1618502100000|2021-04-15 15:55:00|12880|12877|12873|12870|12881|12878|12872|12869|786
1618502400000|2021-04-15 16:00:00|12874|12871|12876|12873|12878|12875|12873|12870|573
1618502700000|2021-04-15 16:05:00|12877|12874|12876|12873|12877|12874|12876|12872|140
1618503000000|2021-04-15 16:10:00|12877|12874|12882|12879|12882|12879|12877|12874|327
1618503300000|2021-04-15 16:15:00|12883|12880|12881|12878|12883|12880|12881|12877|806
1618503600000|2021-04-15 16:20:00|12882|12879|12883|12880|12883|12880|12882|12878|434
1618503900000|2021-04-15 16:25:00|12884|12881|12887|12883|12888|12885|12884|12881|1431
1618504200000|2021-04-15 16:30:00|12886|12884|12887|12884|12887|12884|12885|12882|459
1618504500000|2021-04-15 16:35:00|12888|12885|12890|12887|12891|12888|12887|12885|499
1618504800000|2021-04-15 16:40:00|12889|12886|12888|12885|12890|12887|12887|12884|357
1618505100000|2021-04-15 16:45:00|12889|12886|12887|12884|12889|12886|12885|12882|383
1618505400000|2021-04-15 16:50:00|12886|12883|12888|12885|12888|12885|12886|12883|348
1618505700000|2021-04-15 16:55:00|12887|12884|12889|12886|12891|12888|12887|12884|588
1618556400000|2021-04-16 07:00:00|12858|12855|12856|12853|12859|12856|12847|12844|4488
1618556700000|2021-04-16 07:05:00|12855|12852|12849|12846|12855|12852|12848|12845|1825
1618557000000|2021-04-16 07:10:00|12848|12845|12847|12844|12851|12848|12846|12843|1193
1618557300000|2021-04-16 07:15:00|12846|12843|12848|12845|12849|12846|12844|12841|1470
1618557600000|2021-04-16 07:20:00|12847|12844|12845|12842|12848|12845|12844|12841|1293
1618557900000|2021-04-16 07:25:00|12844|12841|12842|12839|12845|12842|12841|12838|1599
1618558200000|2021-04-16 07:30:00|12841|12838|12839|12836|12842|12839|12838|12835|1085
1618558500000|2021-04-16 07:35:00|12838|12835|12840|12837|12841|12838|12838|12835|807
1618558800000|2021-04-16 07:40:00|12839|12836|12845|12842|12846|12843|12838|12835|1060
1618559100000|2021-04-16 07:45:00|12844|12841|12841|12838|12844|12841|12840|12837|752
1618559400000|2021-04-16 07:50:00|12840|12837|12837|12834|12841|12838|12837|12834|739
1618559700000|2021-04-16 07:55:00|12838|12835|12837|12834|12840|12837|12837|12834|901
1618560000000|2021-04-16 08:00:00|12838|12835|12840|12837|12841|12838|12838|12834|708
1618560300000|2021-04-16 08:05:00|12839|12836|12843|12840|12843|12840|12839|12836|792
1618560600000|2021-04-16 08:10:00|12842|12839|12845|12842|12845|12842|12842|12839|882
1618560900000|2021-04-16 08:15:00|12844|12841|12848|12845|12850|12847|12844|12841|1671
1618561200000|2021-04-16 08:20:00|12847|12844|12845|12842|12847|12844|12844|12841|549
1618561500000|2021-04-16 08:25:00|12844|12841|12842|12839|12845|12842|12842|12839|405
1618561800000|2021-04-16 08:30:00|12841|12838|12841|12838|12841|12839|12840|12837|180
1618562100000|2021-04-16 08:35:00|12842|12839|12841|12838|12844|12841|12840|12837|908
1618562400000|2021-04-16 08:40:00|12840|12837|12840|12837|12841|12838|12839|12836|652
1618562700000|2021-04-16 08:45:00|12839|12836|12839|12836|12840|12837|12838|12835|502
1618563000000|2021-04-16 08:50:00|12840|12837|12841|12838|12841|12838|12840|12837|543
1618563300000|2021-04-16 08:55:00|12840|12837|12840|12837|12841|12838|12839|12836|948
1618563600000|2021-04-16 09:00:00|12841|12838|12842|12839|12844|12841|12841|12837|464
1618563900000|2021-04-16 09:05:00|12843|12840|12843|12840|12844|12841|12842|12839|624
1618564200000|2021-04-16 09:10:00|12844|12841|12842|12839|12844|12841|12841|12838|484
1618564500000|2021-04-16 09:15:00|12843|12840|12841|12838|12845|12842|12841|12838|530
1618564800000|2021-04-16 09:20:00|12842|12839|12843|12840|12843|12840|12841|12838|783
1618565100000|2021-04-16 09:25:00|12844|12841|12848|12845|12848|12845|12844|12841|889
1618565400000|2021-04-16 09:30:00|12847|12844|12848|12844|12849|12846|12846|12843|1113
1618565700000|2021-04-16 09:35:00|12847|12845|12851|12847|12851|12848|12847|12845|712
1618566000000|2021-04-16 09:40:00|12850|12848|12858|12855|12858|12855|12850|12847|1103
1618566300000|2021-04-16 09:45:00|12857|12854|12852|12849|12858|12855|12852|12849|819
1618566600000|2021-04-16 09:50:00|12853|12848|12852|12849|12854|12851|12851|12848|1000
1618566900000|2021-04-16 09:55:00|12853|12850|12852|12849|12854|12851|12852|12849|590
1618567200000|2021-04-16 10:00:00|12851|12848|12849|12846|12851|12848|12849|12845|494
1618567500000|2021-04-16 10:05:00|12848|12845|12849|12846|12851|12848|12848|12845|576
1618567800000|2021-04-16 10:10:00|12848|12845|12852|12849|12852|12849|12848|12845|381
1618568100000|2021-04-16 10:15:00|12851|12848|12854|12851|12855|12852|12851|12848|1112
1618568400000|2021-04-16 10:20:00|12853|12850|12851|12848|12853|12850|12851|12848|432
1618568700000|2021-04-16 10:25:00|12850|12847|12848|12845|12850|12847|12848|12845|437
1618569000000|2021-04-16 10:30:00|12847|12844|12849|12846|12850|12847|12847|12844|412
1618569300000|2021-04-16 10:35:00|12850|12847|12852|12849|12852|12849|12850|12847|308
1618569600000|2021-04-16 10:40:00|12853|12850|12851|12848|12853|12850|12851|12848|246
1618569900000|2021-04-16 10:45:00|12852|12849|12850|12847|12852|12849|12850|12847|751
1618570200000|2021-04-16 10:50:00|12851|12848|12853|12850|12855|12852|12851|12848|688
1618570500000|2021-04-16 10:55:00|12852|12849|12853|12850|12854|12851|12851|12848|474
1618570800000|2021-04-16 11:00:00|12854|12851|12851|12848|12854|12851|12851|12848|462
1618571100000|2021-04-16 11:05:00|12852|12849|12853|12850|12854|12851|12851|12848|613
1618571400000|2021-04-16 11:10:00|12852|12849|12853|12850|12853|12850|12850|12847|795
1618571700000|2021-04-16 11:15:00|12852|12849|12854|12851|12854|12851|12850|12847|546
1618572000000|2021-04-16 11:20:00|12855|12850|12855|12852|12856|12853|12853|12850|709
1618572300000|2021-04-16 11:25:00|12856|12853|12857|12854|12857|12854|12855|12852|444
1618572600000|2021-04-16 11:30:00|12856|12853|12860|12857|12862|12859|12856|12853|1107
1618572900000|2021-04-16 11:35:00|12861|12858|12862|12859|12863|12859|12859|12856|1013
1618573200000|2021-04-16 11:40:00|12863|12860|12861|12858|12863|12860|12861|12858|538
1618573500000|2021-04-16 11:45:00|12860|12857|12862|12859|12862|12859|12859|12856|1112
1618573800000|2021-04-16 11:50:00|12863|12860|12862|12859|12864|12861|12862|12859|885
1618574100000|2021-04-16 11:55:00|12861|12858|12860|12857|12861|12858|12858|12855|786
1618574400000|2021-04-16 12:00:00|12859|12856|12856|12853|12859|12856|12855|12852|619
1618574700000|2021-04-16 12:05:00|12855|12852|12859|12856|12859|12856|12854|12851|857
1618575000000|2021-04-16 12:10:00|12858|12855|12859|12856|12861|12858|12857|12854|957
1618575300000|2021-04-16 12:15:00|12858|12855|12855|12852|12859|12856|12855|12852|436
1618575600000|2021-04-16 12:20:00|12856|12853|12852|12849|12856|12853|12851|12848|723
1618575900000|2021-04-16 12:25:00|12853|12850|12852|12849|12855|12852|12852|12849|619
1618576200000|2021-04-16 12:30:00|12851|12848|12851|12848|12854|12851|12851|12848|703
1618576500000|2021-04-16 12:35:00|12852|12849|12849|12846|12853|12850|12849|12846|808
1618576800000|2021-04-16 12:40:00|12848|12845|12845|12842|12849|12846|12843|12840|1512
1618577100000|2021-04-16 12:45:00|12844|12841|12842|12839|12846|12842|12842|12839|1191
1618577400000|2021-04-16 12:50:00|12841|12838|12840|12837|12842|12839|12839|12836|708
1618577700000|2021-04-16 12:55:00|12839|12836|12840|12837|12842|12839|12838|12835|929
1618578000000|2021-04-16 13:00:00|12841|12838|12839|12836|12842|12839|12837|12834|575
1618578300000|2021-04-16 13:05:00|12838|12835|12837|12834|12839|12836|12834|12831|1215
1618578600000|2021-04-16 13:10:00|12838|12835|12836|12833|12840|12837|12835|12832|783
1618578900000|2021-04-16 13:15:00|12837|12834|12839|12836|12840|12837|12836|12833|632
1618579200000|2021-04-16 13:20:00|12838|12835|12837|12834|12838|12835|12835|12832|686
1618579500000|2021-04-16 13:25:00|12836|12833|12837|12834|12838|12835|12835|12832|987
1618579800000|2021-04-16 13:30:00|12836|12833|12837|12834|12839|12836|12834|12831|1063
1618580100000|2021-04-16 13:35:00|12838|12835|12840|12837|12840|12837|12837|12834|946
1618580400000|2021-04-16 13:40:00|12841|12838|12840|12837|12844|12841|12838|12835|1124
1618580700000|2021-04-16 13:45:00|12839|12836|12842|12838|12842|12839|12837|12834|455
1618581000000|2021-04-16 13:50:00|12843|12839|12845|12842|12845|12842|12842|12839|244
1618581300000|2021-04-16 13:55:00|12844|12841|12841|12838|12845|12842|12840|12837|598
1618581600000|2021-04-16 14:00:00|12842|12839|12844|12841|12846|12843|12841|12838|682
1618581900000|2021-04-16 14:05:00|12843|12840|12847|12844|12847|12844|12842|12839|771
1618582200000|2021-04-16 14:10:00|12846|12843|12844|12841|12848|12845|12842|12839|1152
1618582500000|2021-04-16 14:15:00|12843|12840|12849|12846|12849|12846|12843|12840|829
1618582800000|2021-04-16 14:20:00|12848|12845|12848|12845|12851|12848|12848|12845|765
1618583100000|2021-04-16 14:25:00|12849|12846|12850|12847|12853|12850|12848|12845|895
1618583400000|2021-04-16 14:30:00|12851|12848|12851|12848|12853|12850|12850|12847|562
1618583700000|2021-04-16 14:35:00|12850|12847|12846|12843|12850|12847|12845|12842|556
1618584000000|2021-04-16 14:40:00|12847|12844|12844|12841|12847|12844|12844|12841|355
1618584300000|2021-04-16 14:45:00|12843|12840|12843|12839|12846|12843|12842|12839|782
1618584600000|2021-04-16 14:50:00|12842|12840|12846|12843|12846|12843|12842|12839|463
1618584900000|2021-04-16 14:55:00|12847|12844|12848|12845|12850|12847|12847|12844|864
1618585200000|2021-04-16 15:00:00|12847|12844|12845|12842|12847|12844|12844|12841|915
1618585500000|2021-04-16 15:05:00|12844|12841|12845|12842|12846|12843|12843|12839|783
1618585800000|2021-04-16 15:10:00|12846|12843|12847|12844|12847|12844|12844|12841|1466
1618586100000|2021-04-16 15:15:00|12846|12843|12843|12840|12846|12843|12842|12839|1502
1618586400000|2021-04-16 15:20:00|12842|12839|12842|12839|12843|12840|12841|12838|1105
1618586700000|2021-04-16 15:25:00|12843|12840|12844|12841|12845|12842|12842|12839|638
1618587000000|2021-04-16 15:30:00|12845|12842|12847|12844|12848|12845|12844|12841|692
1618587300000|2021-04-16 15:35:00|12846|12843|12848|12845|12848|12845|12846|12843|721
1618587600000|2021-04-16 15:40:00|12847|12844|12848|12845|12849|12846|12845|12842|353
1618587900000|2021-04-16 15:45:00|12849|12846|12848|12845|12849|12846|12848|12845|665
1618588200000|2021-04-16 15:50:00|12847|12844|12845|12842|12847|12844|12845|12842|257
1618588500000|2021-04-16 15:55:00|12846|12843|12846|12843|12846|12843|12845|12842|346
1618588800000|2021-04-16 16:00:00|12845|12842|12845|12842|12847|12844|12845|12842|433
1618589100000|2021-04-16 16:05:00|12846|12843|12849|12846|12849|12846|12846|12842|651
1618589400000|2021-04-16 16:10:00|12848|12845|12848|12845|12849|12846|12847|12844|296
1618589700000|2021-04-16 16:15:00|12847|12844|12848|12845|12848|12845|12847|12844|126
1618590000000|2021-04-16 16:20:00|12847|12844|12849|12846|12849|12846|12847|12844|128
1618590300000|2021-04-16 16:25:00|12848|12845|12846|12843|12848|12845|12845|12842|221
1618590600000|2021-04-16 16:30:00|12845|12842|12846|12843|12846|12843|12845|12842|165
1618590900000|2021-04-16 16:35:00|12847|12844|12846|12843|12847|12844|12846|12843|154
1618591200000|2021-04-16 16:40:00|12847|12842|12846|12843|12847|12843|12846|12842|72
1618591500000|2021-04-16 16:45:00|12847|12844|12847|12844|12848|12845|12847|12844|206
1618591800000|2021-04-16 16:50:00|12848|12845|12845|12842|12848|12845|12844|12841|323
1618592100000|2021-04-16 16:55:00|12844|12841|12848|12840|12848|12842|12843|12840|121
1618815600000|2021-04-19 07:00:00|12855|12852|12856|12853|12861|12858|12855|12852|1378
1618815900000|2021-04-19 07:05:00|12855|12852|12856|12853|12857|12854|12852|12849|943
1618816200000|2021-04-19 07:10:00|12855|12852|12857|12854|12859|12856|12853|12850|530
1618816500000|2021-04-19 07:15:00|12858|12855|12861|12858|12864|12860|12858|12855|842
1618816800000|2021-04-19 07:20:00|12862|12859|12858|12855|12864|12860|12858|12855|710
1618817100000|2021-04-19 07:25:00|12857|12854|12856|12853|12857|12854|12855|12852|508
1618817400000|2021-04-19 07:30:00|12857|12854|12859|12856|12859|12856|12856|12853|282
1618817700000|2021-04-19 07:35:00|12860|12857|12862|12859|12862|12859|12859|12855|510
1618818000000|2021-04-19 07:40:00|12861|12858|12863|12860|12864|12861|12861|12858|374
1618818300000|2021-04-19 07:45:00|12864|12861|12862|12859|12867|12864|12861|12858|552
1618818600000|2021-04-19 07:50:00|12861|12858|12853|12850|12862|12859|12852|12849|944
1618818900000|2021-04-19 07:55:00|12852|12849|12854|12851|12854|12851|12850|12847|441
1618819200000|2021-04-19 08:00:00|12855|12852|12850|12847|12855|12852|12849|12846|749
1618819500000|2021-04-19 08:05:00|12849|12846|12848|12845|12850|12847|12847|12844|484
1618819800000|2021-04-19 08:10:00|12847|12844|12849|12846|12849|12846|12846|12843|483
1618820100000|2021-04-19 08:15:00|12850|12845|12850|12847|12850|12847|12848|12845|424
1618820400000|2021-04-19 08:20:00|12849|12846|12854|12851|12854|12851|12849|12846|461
1618820700000|2021-04-19 08:25:00|12853|12850|12855|12852|12855|12852|12852|12848|350
1618821000000|2021-04-19 08:30:00|12854|12851|12854|12851|12857|12854|12854|12851|368
1618821300000|2021-04-19 08:35:00|12856|12852|12854|12851|12856|12853|12854|12851|197
1618821600000|2021-04-19 08:40:00|12855|12852|12856|12853|12857|12854|12854|12851|465
1618821900000|2021-04-19 08:45:00|12857|12854|12856|12853|12858|12855|12855|12852|416
1618822200000|2021-04-19 08:50:00|12857|12854|12859|12856|12859|12856|12856|12853|264
1618822500000|2021-04-19 08:55:00|12860|12857|12861|12858|12861|12858|12859|12856|402
1618822800000|2021-04-19 09:00:00|12862|12859|12865|12861|12865|12862|12861|12858|1143
1618823100000|2021-04-19 09:05:00|12864|12862|12863|12860|12865|12862|12862|12859|878
1618823400000|2021-04-19 09:10:00|12862|12859|12868|12865|12869|12866|12862|12859|1902
1618823700000|2021-04-19 09:15:00|12869|12866|12867|12864|12870|12867|12867|12864|1251
1618824000000|2021-04-19 09:20:00|12868|12865|12870|12867|12871|12868|12867|12864|921
1618824300000|2021-04-19 09:25:00|12871|12868|12869|12866|12871|12868|12868|12865|692
1618824600000|2021-04-19 09:30:00|12870|12867|12869|12866|12872|12869|12869|12866|779
1618824900000|2021-04-19 09:35:00|12870|12867|12870|12867|12871|12868|12868|12865|933
1618825200000|2021-04-19 09:40:00|12869|12866|12867|12864|12870|12867|12867|12864|625
1618825500000|2021-04-19 09:45:00|12868|12865|12866|12863|12868|12865|12866|12863|779
1618825800000|2021-04-19 09:50:00|12867|12864|12867|12863|12868|12865|12865|12862|630
1618826100000|2021-04-19 09:55:00|12866|12864|12864|12861|12866|12864|12863|12860|1116
1618826400000|2021-04-19 10:00:00|12863|12860|12865|12862|12866|12863|12863|12860|190
1618826700000|2021-04-19 10:05:00|12866|12863|12869|12866|12869|12866|12866|12863|790
1618827000000|2021-04-19 10:10:00|12868|12865|12868|12865|12869|12866|12867|12864|884
1618827300000|2021-04-19 10:15:00|12867|12864|12866|12863|12869|12866|12866|12863|592
1618827600000|2021-04-19 10:20:00|12867|12864|12866|12863|12868|12865|12865|12862|975
1618827900000|2021-04-19 10:25:00|12865|12862|12868|12865|12869|12866|12865|12862|1339
1618828200000|2021-04-19 10:30:00|12867|12864|12865|12862|12867|12864|12864|12861|658
1618828500000|2021-04-19 10:35:00|12864|12861|12861|12858|12865|12862|12861|12858|839
1618828800000|2021-04-19 10:40:00|12862|12859|12856|12853|12862|12859|12855|12852|1609
1618829100000|2021-04-19 10:45:00|12855|12852|12860|12857|12861|12857|12855|12852|1548
1618829400000|2021-04-19 10:50:00|12861|12858|12859|12856|12863|12860|12858|12855|1258
1618829700000|2021-04-19 10:55:00|12858|12855|12853|12850|12858|12855|12852|12849|1651
1618830000000|2021-04-19 11:00:00|12854|12851|12852|12849|12855|12852|12851|12848|1231
1618830300000|2021-04-19 11:05:00|12851|12848|12850|12847|12852|12849|12849|12846|1040
1618830600000|2021-04-19 11:10:00|12851|12848|12852|12849|12852|12849|12849|12846|978
1618830900000|2021-04-19 11:15:00|12853|12850|12850|12847|12854|12851|12849|12846|1104
1618831200000|2021-04-19 11:20:00|12849|12846|12851|12848|12853|12850|12849|12846|1154
1618831500000|2021-04-19 11:25:00|12852|12849|12852|12849|12854|12851|12851|12848|897
1618831800000|2021-04-19 11:30:00|12851|12848|12855|12852|12855|12852|12851|12848|463
1618832100000|2021-04-19 11:35:00|12854|12851|12850|12847|12855|12852|12850|12847|1010
1618832400000|2021-04-19 11:40:00|12851|12848|12852|12849|12853|12850|12850|12847|632
1618832700000|2021-04-19 11:45:00|12851|12848|12853|12850|12853|12850|12849|12846|1645
1618833000000|2021-04-19 11:50:00|12854|12851|12850|12847|12855|12852|12846|12843|1400
1618833300000|2021-04-19 11:55:00|12851|12848|12845|12842|12852|12849|12844|12841|1901
1618833600000|2021-04-19 12:00:00|12846|12843|12846|12843|12847|12844|12843|12840|1422
1618833900000|2021-04-19 12:05:00|12845|12842|12845|12842|12848|12845|12844|12841|1089
1618834200000|2021-04-19 12:10:00|12844|12841|12842|12839|12845|12842|12841|12838|936
1618834500000|2021-04-19 12:15:00|12843|12840|12847|12844|12847|12844|12842|12839|840
1618834800000|2021-04-19 12:20:00|12846|12843|12848|12845|12848|12845|12843|12840|1022
1618835100000|2021-04-19 12:25:00|12849|12846|12846|12843|12849|12846|12846|12843|704
1618835400000|2021-04-19 12:30:00|12847|12844|12842|12839|12847|12844|12841|12838|1001
1618835700000|2021-04-19 12:35:00|12841|12838|12839|12836|12841|12838|12839|12836|1034
1618836000000|2021-04-19 12:40:00|12840|12837|12841|12838|12841|12838|12839|12836|537
1618836300000|2021-04-19 12:45:00|12842|12839|12839|12836|12842|12839|12839|12836|926
1618836600000|2021-04-19 12:50:00|12840|12837|12835|12832|12842|12839|12835|12832|973
1618836900000|2021-04-19 12:55:00|12836|12833|12834|12831|12838|12835|12832|12829|2414
1618837200000|2021-04-19 13:00:00|12835|12832|12838|12835|12840|12837|12834|12831|1682
1618837500000|2021-04-19 13:05:00|12839|12836|12836|12833|12840|12837|12835|12832|1047
1618837800000|2021-04-19 13:10:00|12837|12834|12831|12828|12838|12835|12831|12828|1109
1618838100000|2021-04-19 13:15:00|12830|12827|12832|12829|12832|12829|12829|12826|1258
1618838400000|2021-04-19 13:20:00|12833|12828|12836|12833|12837|12834|12831|12828|748
1618838700000|2021-04-19 13:25:00|12835|12832|12837|12834|12840|12837|12835|12832|1002
1618839000000|2021-04-19 13:30:00|12836|12833|12839|12835|12839|12836|12836|12832|1231
1618839300000|2021-04-19 13:35:00|12838|12836|12832|12829|12838|12836|12832|12829|1023
1618839600000|2021-04-19 13:40:00|12831|12828|12837|12833|12837|12834|12831|12828|1325
1618839900000|2021-04-19 13:45:00|12836|12832|12837|12834|12839|12836|12835|12832|1134
1618840200000|2021-04-19 13:50:00|12836|12833|12837|12834|12838|12835|12832|12829|1444
1618840500000|2021-04-19 13:55:00|12838|12835|12841|12837|12841|12838|12837|12834|1149
1618840800000|2021-04-19 14:00:00|12840|12838|12839|12836|12841|12838|12839|12836|1317
1618841100000|2021-04-19 14:05:00|12840|12837|12840|12837|12841|12838|12839|12836|858
1618841400000|2021-04-19 14:10:00|12839|12836|12840|12837|12844|12841|12839|12836|946
1618841700000|2021-04-19 14:15:00|12841|12838|12839|12836|12841|12838|12839|12836|663
1618842000000|2021-04-19 14:20:00|12840|12837|12838|12835|12841|12838|12837|12834|640
1618842300000|2021-04-19 14:25:00|12839|12836|12839|12836|12840|12837|12837|12833|897
1618842600000|2021-04-19 14:30:00|12838|12835|12844|12841|12844|12841|12838|12835|673
1618842900000|2021-04-19 14:35:00|12843|12840|12842|12839|12844|12841|12841|12838|337
1618843200000|2021-04-19 14:40:00|12843|12840|12848|12845|12849|12846|12842|12839|1825
1618843500000|2021-04-19 14:45:00|12849|12846|12854|12851|12855|12852|12848|12845|2164
1618843800000|2021-04-19 14:50:00|12853|12850|12852|12849|12856|12853|12851|12848|2898
1618844100000|2021-04-19 14:55:00|12851|12848|12853|12850|12853|12850|12848|12845|1218
1618844400000|2021-04-19 15:00:00|12854|12851|12854|12851|12856|12853|12852|12849|1473
1618844700000|2021-04-19 15:05:00|12853|12850|12854|12851|12855|12852|12853|12850|852
1618845000000|2021-04-19 15:10:00|12855|12852|12856|12853|12858|12855|12854|12851|3579
1618845300000|2021-04-19 15:15:00|12855|12852|12852|12849|12856|12853|12851|12848|2803
1618845600000|2021-04-19 15:20:00|12853|12850|12852|12849|12853|12850|12851|12848|744
1618845900000|2021-04-19 15:25:00|12851|12848|12854|12851|12854|12851|12851|12848|656
1618846200000|2021-04-19 15:30:00|12855|12852|12854|12851|12855|12852|12853|12850|547
1618846500000|2021-04-19 15:35:00|12853|12850|12857|12854|12858|12855|12852|12849|1028
1618846800000|2021-04-19 15:40:00|12858|12855|12855|12852|12858|12855|12855|12852|511
1618847100000|2021-04-19 15:45:00|12856|12853|12857|12854|12858|12854|12855|12852|306
1618847400000|2021-04-19 15:50:00|12856|12853|12855|12852|12857|12854|12854|12850|445
1618847700000|2021-04-19 15:55:00|12854|12851|12856|12853|12856|12853|12853|12850|311
1618848000000|2021-04-19 16:00:00|12857|12854|12857|12853|12859|12856|12856|12853|527
1618848300000|2021-04-19 16:05:00|12856|12854|12853|12850|12857|12854|12853|12850|568
1618848600000|2021-04-19 16:10:00|12854|12851|12855|12852|12856|12852|12853|12850|877
1618848900000|2021-04-19 16:15:00|12856|12853|12855|12852|12857|12854|12855|12852|467
1618849200000|2021-04-19 16:20:00|12856|12853|12855|12852|12856|12853|12854|12851|323
1618849500000|2021-04-19 16:25:00|12854|12851|12854|12851|12855|12852|12853|12850|328
1618849800000|2021-04-19 16:30:00|12855|12852|12855|12852|12856|12853|12854|12851|356
1618850100000|2021-04-19 16:35:00|12854|12851|12853|12850|12854|12851|12853|12850|77
1618850400000|2021-04-19 16:40:00|12854|12851|12853|12850|12854|12851|12853|12850|210
1618850700000|2021-04-19 16:45:00|12854|12851|12854|12851|12854|12851|12853|12850|181
1618851000000|2021-04-19 16:50:00|12853|12850|12855|12852|12856|12853|12853|12850|326
1618851300000|2021-04-19 16:55:00|12856|12853|12855|12852|12856|12853|12854|12851|133
1618902000000|2021-04-20 07:00:00|12836|12832|12840|12837|12842|12839|12835|12832|3480
1618902300000|2021-04-20 07:05:00|12839|12836|12839|12836|12842|12839|12839|12836|1124
1618902600000|2021-04-20 07:10:00|12837|12834|12833|12830|12838|12835|12830|12827|1240
1618902900000|2021-04-20 07:15:00|12832|12829|12837|12834|12837|12834|12831|12828|1340
1618903200000|2021-04-20 07:20:00|12836|12833|12837|12834|12838|12835|12836|12833|922
1618903500000|2021-04-20 07:25:00|12838|12835|12836|12833|12838|12835|12835|12832|465
1618903800000|2021-04-20 07:30:00|12837|12834|12838|12835|12839|12836|12835|12832|962
1618904100000|2021-04-20 07:35:00|12839|12836|12840|12837|12842|12839|12838|12835|969
1618904400000|2021-04-20 07:40:00|12841|12838|12843|12839|12843|12840|12839|12836|677
1618904700000|2021-04-20 07:45:00|12842|12840|12843|12840|12843|12840|12839|12836|930
1618905000000|2021-04-20 07:50:00|12844|12841|12842|12838|12844|12841|12841|12838|453
1618905300000|2021-04-20 07:55:00|12841|12839|12844|12841|12844|12841|12841|12838|528
1618905600000|2021-04-20 08:00:00|12843|12840|12842|12839|12845|12842|12842|12839|716
1618905900000|2021-04-20 08:05:00|12841|12838|12836|12833|12841|12838|12834|12831|774
1618906200000|2021-04-20 08:10:00|12835|12832|12835|12832|12836|12833|12834|12831|591
1618906500000|2021-04-20 08:15:00|12834|12831|12837|12834|12837|12834|12834|12831|307
1618906800000|2021-04-20 08:20:00|12838|12835|12839|12836|12839|12836|12837|12834|680
1618907100000|2021-04-20 08:25:00|12838|12835|12833|12830|12839|12836|12833|12830|1426
1618907400000|2021-04-20 08:30:00|12834|12831|12836|12833|12837|12834|12834|12831|1142
1618907700000|2021-04-20 08:35:00|12835|12832|12832|12829|12836|12833|12831|12828|777
1618908000000|2021-04-20 08:40:00|12833|12830|12835|12832|12835|12832|12833|12830|883
1618908300000|2021-04-20 08:45:00|12836|12833|12836|12833|12837|12834|12835|12832|472
1618908600000|2021-04-20 08:50:00|12837|12834|12838|12835|12840|12837|12836|12833|1181
1618908900000|2021-04-20 08:55:00|12837|12834|12837|12834|12838|12835|12836|12833|1583
1618909200000|2021-04-20 09:00:00|12836|12833|12841|12838|12841|12838|12836|12833|1266
1618909500000|2021-04-20 09:05:00|12842|12839|12843|12840|12844|12841|12841|12838|1604
1618909800000|2021-04-20 09:10:00|12842|12839|12842|12839|12843|12840|12841|12838|876
1618910100000|2021-04-20 09:15:00|12843|12840|12841|12838|12843|12840|12839|12836|803
1618910400000|2021-04-20 09:20:00|12842|12839|12844|12841|12845|12842|12842|12839|535
1618910700000|2021-04-20 09:25:00|12845|12842|12844|12841|12845|12842|12842|12839|1001
1618911000000|2021-04-20 09:30:00|12843|12840|12842|12839|12845|12842|12840|12837|1027
1618911300000|2021-04-20 09:35:00|12843|12840|12846|12843|12846|12843|12842|12839|719
1618911600000|2021-04-20 09:40:00|12845|12842|12847|12844|12847|12844|12845|12842|824
1618911900000|2021-04-20 09:45:00|12848|12845|12850|12847|12851|12848|12847|12844|1344
1618912200000|2021-04-20 09:50:00|12849|12846|12851|12848|12851|12848|12848|12845|919
1618912500000|2021-04-20 09:55:00|12852|12849|12860|12857|12860|12857|12852|12849|2315
1618912800000|2021-04-20 10:00:00|12859|12856|12857|12854|12860|12857|12857|12854|1539
1618913100000|2021-04-20 10:05:00|12856|12853|12858|12855|12861|12858|12856|12853|1473
1618913400000|2021-04-20 10:10:00|12859|12856|12858|12855|12860|12857|12857|12854|1004
1618913700000|2021-04-20 10:15:00|12859|12856|12865|12862|12866|12863|12859|12856|1096
1618914000000|2021-04-20 10:20:00|12864|12861|12865|12862|12865|12862|12864|12861|593
1618914300000|2021-04-20 10:25:00|12864|12861|12864|12861|12865|12862|12862|12859|807
1618914600000|2021-04-20 10:30:00|12865|12862|12861|12858|12865|12862|12859|12856|1552
1618914900000|2021-04-20 10:35:00|12862|12859|12863|12860|12865|12862|12862|12859|802
1618915200000|2021-04-20 10:40:00|12864|12861|12866|12863|12866|12863|12862|12859|1073
1618915500000|2021-04-20 10:45:00|12865|12862|12867|12864|12867|12864|12864|12861|605
1618915800000|2021-04-20 10:50:00|12866|12863|12866|12862|12868|12865|12865|12862|795
1618916100000|2021-04-20 10:55:00|12865|12863|12863|12859|12866|12863|12862|12859|730
1618916400000|2021-04-20 11:00:00|12862|12860|12868|12864|12868|12864|12862|12859|1032
1618916700000|2021-04-20 11:05:00|12869|12865|12866|12863|12870|12867|12866|12863|1519
1618917000000|2021-04-20 11:10:00|12867|12864|12865|12862|12867|12864|12865|12862|629
1618917300000|2021-04-20 11:15:00|12866|12863|12870|12867|12871|12868|12866|12863|822
1618917600000|2021-04-20 11:20:00|12869|12866|12869|12866|12870|12867|12868|12865|534
1618917900000|2021-04-20 11:25:00|12870|12867|12869|12866|12870|12867|12868|12865|655
1618918200000|2021-04-20 11:30:00|12868|12865|12866|12863|12869|12866|12865|12862|583
1618918500000|2021-04-20 11:35:00|12865|12862|12864|12861|12866|12863|12864|12861|72
1618918800000|2021-04-20 11:40:00|12865|12862|12863|12860|12865|12862|12863|12860|342
1618919100000|2021-04-20 11:45:00|12864|12861|12863|12860|12865|12862|12862|12859|473
1618919400000|2021-04-20 11:50:00|12864|12861|12863|12860|12865|12862|12862|12859|476
1618919700000|2021-04-20 11:55:00|12862|12859|12863|12860|12863|12860|12861|12858|384
1618920000000|2021-04-20 12:00:00|12864|12861|12864|12861|12865|12862|12863|12860|730
1618920300000|2021-04-20 12:05:00|12863|12860|12861|12858|12864|12861|12861|12858|616
1618920600000|2021-04-20 12:10:00|12860|12857|12859|12856|12861|12858|12858|12855|817
1618920900000|2021-04-20 12:15:00|12860|12857|12858|12855|12860|12857|12857|12854|1034
1618921200000|2021-04-20 12:20:00|12859|12856|12856|12853|12862|12859|12855|12852|1580
1618921500000|2021-04-20 12:25:00|12855|12852|12853|12850|12856|12853|12853|12850|973
1618921800000|2021-04-20 12:30:00|12854|12851|12851|12848|12854|12851|12849|12846|1385
1618922100000|2021-04-20 12:35:00|12850|12847|12853|12850|12854|12851|12850|12847|1053
1618922400000|2021-04-20 12:40:00|12854|12851|12856|12852|12856|12853|12852|12849|733
1618922700000|2021-04-20 12:45:00|12855|12853|12856|12853|12856|12853|12854|12851|557
1618923000000|2021-04-20 12:50:00|12855|12852|12853|12850|12855|12852|12852|12849|566
1618923300000|2021-04-20 12:55:00|12852|12849|12849|12846|12854|12851|12848|12845|700
1618923600000|2021-04-20 13:00:00|12848|12845|12847|12844|12849|12846|12846|12843|777
1618923900000|2021-04-20 13:05:00|12846|12843|12848|12845|12850|12847|12845|12842|1100
1618924200000|2021-04-20 13:10:00|12847|12844|12847|12844|12848|12845|12845|12842|752
1618924500000|2021-04-20 13:15:00|12846|12843|12847|12844|12849|12846|12845|12842|1072
1618924800000|2021-04-20 13:20:00|12846|12843|12848|12845|12851|12848|12846|12843|487
1618925100000|2021-04-20 13:25:00|12849|12846|12851|12848|12852|12849|12849|12846|508
1618925400000|2021-04-20 13:30:00|12852|12849|12856|12853|12856|12853|12851|12848|1168
1618925700000|2021-04-20 13:35:00|12855|12852|12854|12851|12856|12853|12853|12850|676
1618926000000|2021-04-20 13:40:00|12855|12852|12857|12854|12857|12854|12854|12851|3012
1618926300000|2021-04-20 13:45:00|12856|12853|12858|12855|12861|12858|12856|12853|5270
1618926600000|2021-04-20 13:50:00|12859|12856|12863|12860|12863|12860|12855|12852|4034
1618926900000|2021-04-20 13:55:00|12862|12859|12863|12860|12863|12860|12861|12858|1230
1618927200000|2021-04-20 14:00:00|12862|12859|12865|12862|12866|12863|12859|12856|1439
1618927500000|2021-04-20 14:05:00|12866|12863|12863|12860|12866|12863|12861|12858|1226
1618927800000|2021-04-20 14:10:00|12864|12861|12860|12857|12864|12861|12859|12856|846
1618928100000|2021-04-20 14:15:00|12861|12858|12860|12857|12862|12859|12860|12857|1295
1618928400000|2021-04-20 14:20:00|12861|12858|12857|12854|12861|12858|12856|12853|1857
1618928700000|2021-04-20 14:25:00|12856|12853|12860|12857|12861|12858|12855|12852|1606
1618929000000|2021-04-20 14:30:00|12861|12858|12859|12856|12862|12859|12858|12855|3769
1618929300000|2021-04-20 14:35:00|12858|12855|12859|12855|12860|12857|12856|12853|1841
1618929600000|2021-04-20 14:40:00|12858|12856|12867|12864|12868|12865|12857|12854|2038
1618929900000|2021-04-20 14:45:00|12868|12865|12873|12870|12877|12874|12866|12863|3752
1618930200000|2021-04-20 14:50:00|12874|12871|12873|12870|12877|12874|12871|12868|2061
1618930500000|2021-04-20 14:55:00|12874|12871|12873|12870|12876|12873|12871|12868|1792
1618930800000|2021-04-20 15:00:00|12874|12871|12878|12875|12878|12875|12874|12871|1508
1618931100000|2021-04-20 15:05:00|12879|12876|12876|12873|12880|12877|12876|12873|1457
1618931400000|2021-04-20 15:10:00|12875|12872|12877|12874|12879|12876|12875|12872|2651
1618931700000|2021-04-20 15:15:00|12878|12875|12881|12878|12882|12879|12877|12874|3345
1618932000000|2021-04-20 15:20:00|12882|12879|12884|12881|12885|12882|12882|12878|1947
1618932300000|2021-04-20 15:25:00|12883|12880|12884|12881|12884|12881|12882|12879|871
1618932600000|2021-04-20 15:30:00|12885|12880|12884|12881|12885|12882|12882|12879|554
1618932900000|2021-04-20 15:35:00|12885|12882|12888|12885|12889|12885|12885|12882|744
1618933200000|2021-04-20 15:40:00|12887|12884|12888|12885|12889|12886|12887|12884|723
1618933500000|2021-04-20 15:45:00|12887|12884|12884|12881|12888|12885|12884|12881|1010
1618933800000|2021-04-20 15:50:00|12883|12880|12882|12879|12886|12883|12882|12879|675
1618934100000|2021-04-20 15:55:00|12883|12880|12882|12879|12883|12880|12881|12878|932
1618934400000|2021-04-20 16:00:00|12881|12878|12880|12877|12882|12879|12880|12877|350
1618934700000|2021-04-20 16:05:00|12881|12878|12883|12880|12884|12881|12881|12878|466
1618935000000|2021-04-20 16:10:00|12884|12881|12882|12879|12885|12881|12882|12879|518
1618935300000|2021-04-20 16:15:00|12883|12880|12882|12878|12883|12880|12880|12877|275
1618935600000|2021-04-20 16:20:00|12881|12879|12882|12879|12883|12880|12881|12878|338
1618935900000|2021-04-20 16:25:00|12883|12880|12883|12880|12883|12880|12882|12879|396
1618936200000|2021-04-20 16:30:00|12882|12879|12884|12881|12884|12881|12882|12879|158
1618936500000|2021-04-20 16:35:00|12885|12882|12883|12880|12885|12882|12883|12880|130
1618936800000|2021-04-20 16:40:00|12882|12879|12883|12880|12884|12881|12882|12879|162
1618937100000|2021-04-20 16:45:00|12882|12879|12884|12881|12884|12881|12882|12879|256
1618937400000|2021-04-20 16:50:00|12883|12880|12883|12880|12884|12881|12882|12879|225
1618937700000|2021-04-20 16:55:00|12882|12879|12880|12877|12882|12879|12879|12876|167
1618988400000|2021-04-21 07:00:00|12885|12882|12875|12871|12885|12882|12873|12870|2804
1618988700000|2021-04-21 07:05:00|12874|12872|12870|12867|12875|12872|12868|12865|1521
1618989000000|2021-04-21 07:10:00|12871|12868|12874|12871|12875|12872|12869|12866|1005
1618989300000|2021-04-21 07:15:00|12873|12870|12871|12868|12874|12871|12871|12868|468
1618989600000|2021-04-21 07:20:00|12870|12867|12869|12866|12872|12869|12868|12865|1402
1618989900000|2021-04-21 07:25:00|12870|12867|12866|12863|12870|12867|12866|12863|1027
1618990200000|2021-04-21 07:30:00|12867|12864|12868|12864|12869|12866|12866|12863|1018
1618990500000|2021-04-21 07:35:00|12867|12863|12868|12864|12869|12866|12865|12862|563
1618990800000|2021-04-21 07:40:00|12867|12865|12863|12860|12869|12866|12863|12860|636
1618991100000|2021-04-21 07:45:00|12864|12861|12863|12860|12865|12862|12862|12859|520
1618991400000|2021-04-21 07:50:00|12864|12861|12865|12862|12866|12863|12863|12860|773
1618991700000|2021-04-21 07:55:00|12866|12863|12862|12859|12866|12863|12861|12858|765
1618992000000|2021-04-21 08:00:00|12861|12858|12862|12859|12865|12862|12861|12858|589
1618992300000|2021-04-21 08:05:00|12863|12860|12859|12856|12863|12860|12859|12856|667
1618992600000|2021-04-21 08:10:00|12860|12857|12856|12853|12860|12857|12856|12853|955
1618992900000|2021-04-21 08:15:00|12857|12854|12858|12855|12858|12855|12855|12852|888
1618993200000|2021-04-21 08:20:00|12859|12856|12859|12856|12859|12856|12857|12854|910
1618993500000|2021-04-21 08:25:00|12858|12855|12857|12854|12859|12856|12856|12853|397
1618993800000|2021-04-21 08:30:00|12856|12853|12860|12857|12860|12857|12856|12853|766
1618994100000|2021-04-21 08:35:00|12861|12858|12862|12859|12863|12860|12861|12858|911
1618994400000|2021-04-21 08:40:00|12861|12858|12859|12856|12864|12861|12859|12856|1735
1618994700000|2021-04-21 08:45:00|12858|12855|12859|12856|12860|12857|12856|12853|1266
1618995000000|2021-04-21 08:50:00|12860|12857|12858|12855|12860|12857|12857|12854|1615
1618995300000|2021-04-21 08:55:00|12859|12856|12860|12857|12861|12858|12858|12855|6545
1618995600000|2021-04-21 09:00:00|12859|12856|12858|12855|12859|12856|12856|12853|3543
1618995900000|2021-04-21 09:05:00|12859|12856|12855|12852|12859|12856|12854|12851|1671
1618996200000|2021-04-21 09:10:00|12854|12851|12858|12855|12859|12856|12854|12851|1346
1618996500000|2021-04-21 09:15:00|12859|12856|12860|12857|12861|12858|12859|12856|1320
1618996800000|2021-04-21 09:20:00|12859|12856|12860|12857|12861|12858|12859|12856|796
1618997100000|2021-04-21 09:25:00|12861|12856|12859|12856|12861|12857|12858|12855|1133
1618997400000|2021-04-21 09:30:00|12860|12857|12863|12860|12864|12861|12859|12856|1538
1618997700000|2021-04-21 09:35:00|12864|12861|12864|12861|12865|12862|12863|12860|1606
1618998000000|2021-04-21 09:40:00|12865|12862|12864|12861|12866|12863|12864|12861|1422
1618998300000|2021-04-21 09:45:00|12863|12860|12863|12860|12863|12860|12863|12860|252
1618998600000|2021-04-21 09:50:00|12864|12861|12865|12862|12865|12862|12863|12860|536
1618998900000|2021-04-21 09:55:00|12866|12863|12865|12862|12867|12864|12865|12862|898
1618999200000|2021-04-21 10:00:00|12866|12863|12865|12862|12867|12864|12865|12862|712
1618999500000|2021-04-21 10:05:00|12864|12861|12864|12861|12865|12862|12862|12859|549
1618999800000|2021-04-21 10:10:00|12865|12862|12866|12863|12866|12863|12864|12861|536
1619000100000|2021-04-21 10:15:00|12865|12862|12869|12866|12869|12866|12865|12862|818
1619000400000|2021-04-21 10:20:00|12870|12867|12871|12868|12871|12868|12869|12866|1236
1619000700000|2021-04-21 10:25:00|12870|12867|12869|12866|12871|12868|12867|12864|1179
1619001000000|2021-04-21 10:30:00|12870|12867|12869|12866|12870|12867|12869|12866|342
1619001300000|2021-04-21 10:35:00|12868|12865|12867|12864|12870|12867|12867|12864|546
1619001600000|2021-04-21 10:40:00|12868|12865|12867|12864|12868|12865|12867|12864|521
1619001900000|2021-04-21 10:45:00|12868|12865|12866|12863|12868|12865|12866|12863|180
1619002200000|2021-04-21 10:50:00|12865|12862|12866|12863|12866|12863|12863|12860|678
1619002500000|2021-04-21 10:55:00|12865|12862|12865|12862|12866|12863|12864|12861|541
1619002800000|2021-04-21 11:00:00|12864|12861|12865|12862|12866|12863|12864|12861|473
1619003100000|2021-04-21 11:05:00|12864|12861|12867|12864|12867|12864|12862|12859|504
1619003400000|2021-04-21 11:10:00|12868|12865|12870|12867|12870|12867|12868|12865|499
1619003700000|2021-04-21 11:15:00|12871|12868|12871|12868|12871|12868|12870|12867|943
1619004000000|2021-04-21 11:20:00|12870|12867|12871|12868|12871|12868|12870|12867|662
1619004300000|2021-04-21 11:25:00|12870|12867|12871|12868|12871|12868|12870|12867|575
1619004600000|2021-04-21 11:30:00|12872|12869|12874|12871|12875|12872|12871|12868|1007
1619004900000|2021-04-21 11:35:00|12875|12872|12874|12871|12875|12872|12873|12870|998
1619005200000|2021-04-21 11:40:00|12875|12872|12874|12871|12876|12873|12873|12870|781
1619005500000|2021-04-21 11:45:00|12873|12870|12875|12872|12876|12873|12873|12870|625
1619005800000|2021-04-21 11:50:00|12874|12871|12872|12869|12875|12872|12870|12867|1315
1619006100000|2021-04-21 11:55:00|12871|12868|12873|12869|12873|12870|12870|12867|757
1619006400000|2021-04-21 12:00:00|12872|12870|12874|12871|12876|12873|12872|12869|1026
1619006700000|2021-04-21 12:05:00|12873|12870|12874|12871|12875|12872|12872|12869|928
1619007000000|2021-04-21 12:10:00|12875|12872|12872|12869|12876|12873|12872|12869|708
1619007300000|2021-04-21 12:15:00|12873|12870|12874|12871|12875|12872|12872|12869|878
1619007600000|2021-04-21 12:20:00|12875|12872|12878|12875|12878|12875|12874|12871|925
1619007900000|2021-04-21 12:25:00|12879|12876|12878|12875|12879|12876|12877|12874|1466
1619008200000|2021-04-21 12:30:00|12879|12876|12884|12880|12884|12881|12879|12876|2125
1619008500000|2021-04-21 12:35:00|12883|12881|12885|12882|12888|12885|12883|12880|1595
1619008800000|2021-04-21 12:40:00|12884|12881|12883|12880|12885|12882|12882|12879|1010
1619009100000|2021-04-21 12:45:00|12882|12879|12888|12885|12888|12885|12882|12879|822
1619009400000|2021-04-21 12:50:00|12887|12884|12888|12885|12888|12885|12887|12883|1203
1619009700000|2021-04-21 12:55:00|12887|12884|12890|12887|12890|12887|12886|12883|1517
1619010000000|2021-04-21 13:00:00|12889|12886|12889|12886|12892|12889|12889|12886|2010
1619010300000|2021-04-21 13:05:00|12890|12887|12887|12884|12891|12888|12886|12883|1021
1619010600000|2021-04-21 13:10:00|12888|12885|12888|12885|12889|12886|12887|12884|588
1619010900000|2021-04-21 13:15:00|12889|12886|12886|12883|12889|12886|12885|12882|1014
1619011200000|2021-04-21 13:20:00|12887|12884|12884|12881|12887|12884|12884|12881|639
1619011500000|2021-04-21 13:25:00|12885|12882|12884|12881|12887|12884|12884|12881|1050
1619011800000|2021-04-21 13:30:00|12883|12880|12887|12884|12887|12884|12881|12878|1690
1619012100000|2021-04-21 13:35:00|12886|12883|12889|12886|12889|12886|12886|12883|827
1619012400000|2021-04-21 13:40:00|12888|12885|12890|12887|12890|12887|12886|12883|2446
1619012700000|2021-04-21 13:45:00|12891|12888|12892|12889|12894|12891|12890|12887|2576
1619013000000|2021-04-21 13:50:00|12893|12890|12890|12887|12893|12890|12889|12886|2087
1619013300000|2021-04-21 13:55:00|12891|12888|12896|12893|12897|12894|12891|12888|1787
1619013600000|2021-04-21 14:00:00|12895|12892|12887|12884|12895|12892|12883|12880|3444
1619013900000|2021-04-21 14:05:00|12886|12883|12883|12880|12886|12883|12883|12880|1309
1619014200000|2021-04-21 14:10:00|12884|12881|12874|12871|12884|12881|12874|12871|2138
1619014500000|2021-04-21 14:15:00|12873|12870|12879|12876|12879|12876|12873|12870|1811
1619014800000|2021-04-21 14:20:00|12878|12875|12876|12873|12879|12876|12874|12871|968
1619015100000|2021-04-21 14:25:00|12875|12872|12881|12878|12881|12878|12875|12872|1756
1619015400000|2021-04-21 14:30:00|12880|12877|12875|12872|12880|12877|12873|12870|1328
1619015700000|2021-04-21 14:35:00|12874|12871|12871|12868|12874|12871|12869|12866|1449
1619016000000|2021-04-21 14:40:00|12870|12867|12870|12866|12873|12870|12868|12865|1655
1619016300000|2021-04-21 14:45:00|12869|12867|12864|12861|12870|12867|12864|12861|1244
1619016600000|2021-04-21 14:50:00|12865|12862|12865|12862|12866|12863|12863|12860|1570
1619016900000|2021-04-21 14:55:00|12866|12863|12870|12867|12871|12868|12865|12862|1143
1619017200000|2021-04-21 15:00:00|12869|12866|12867|12863|12869|12866|12866|12863|1472
1619017500000|2021-04-21 15:05:00|12866|12864|12864|12861|12867|12864|12863|12860|1008
1619017800000|2021-04-21 15:10:00|12865|12862|12868|12865|12869|12866|12864|12861|1961
1619018100000|2021-04-21 15:15:00|12867|12864|12868|12865|12869|12866|12866|12863|1475
1619018400000|2021-04-21 15:20:00|12869|12866|12870|12867|12871|12868|12869|12866|808
1619018700000|2021-04-21 15:25:00|12871|12868|12870|12867|12872|12869|12870|12867|661
1619019000000|2021-04-21 15:30:00|12871|12868|12871|12868|12872|12869|12870|12867|505
1619019300000|2021-04-21 15:35:00|12870|12867|12872|12868|12873|12870|12870|12867|506
1619019600000|2021-04-21 15:40:00|12871|12869|12870|12867|12872|12869|12870|12867|723
1619019900000|2021-04-21 15:45:00|12871|12868|12874|12871|12874|12871|12871|12868|402
1619020200000|2021-04-21 15:50:00|12873|12870|12874|12871|12875|12872|12873|12870|299
1619020500000|2021-04-21 15:55:00|12873|12870|12872|12869|12874|12871|12872|12869|468
1619020800000|2021-04-21 16:00:00|12873|12870|12872|12869|12874|12871|12872|12869|169
1619021100000|2021-04-21 16:05:00|12871|12868|12873|12869|12873|12870|12870|12867|511
1619021400000|2021-04-21 16:10:00|12872|12870|12872|12869|12873|12870|12872|12869|82
1619021700000|2021-04-21 16:15:00|12871|12868|12871|12868|12873|12870|12871|12868|99
1619022000000|2021-04-21 16:20:00|12872|12869|12872|12869|12872|12869|12871|12868|207
1619022300000|2021-04-21 16:25:00|12873|12870|12871|12868|12873|12870|12871|12868|348
1619022600000|2021-04-21 16:30:00|12872|12869|12873|12870|12873|12870|12871|12868|309
1619022900000|2021-04-21 16:35:00|12872|12869|12872|12869|12873|12870|12871|12868|197
1619023200000|2021-04-21 16:40:00|12873|12870|12873|12870|12873|12870|12872|12869|135
1619023500000|2021-04-21 16:45:00|12872|12869|12872|12869|12873|12870|12871|12868|323
1619023800000|2021-04-21 16:50:00|12871|12868|12872|12869|12872|12869|12871|12868|340
1619024100000|2021-04-21 16:55:00|12871|12868|12870|12867|12871|12868|12870|12867|188
1619074800000|2021-04-22 07:00:00|12888|12885|12886|12883|12891|12888|12885|12882|1178
1619075100000|2021-04-22 07:05:00|12885|12882|12884|12881|12888|12885|12884|12881|931
1619075400000|2021-04-22 07:10:00|12885|12880|12886|12883|12887|12884|12882|12879|1033
1619075700000|2021-04-22 07:15:00|12887|12884|12885|12882|12887|12884|12884|12881|586
1619076000000|2021-04-22 07:20:00|12884|12881|12887|12884|12888|12885|12884|12880|379
1619076300000|2021-04-22 07:25:00|12888|12885|12890|12887|12891|12888|12888|12885|992
1619076600000|2021-04-22 07:30:00|12891|12888|12893|12890|12894|12891|12890|12887|1306
1619076900000|2021-04-22 07:35:00|12892|12889|12887|12884|12892|12889|12886|12883|901
1619077200000|2021-04-22 07:40:00|12888|12885|12889|12886|12890|12887|12887|12884|1191
1619077500000|2021-04-22 07:45:00|12888|12885|12891|12888|12892|12889|12888|12885|727
1619077800000|2021-04-22 07:50:00|12890|12887|12890|12887|12893|12890|12889|12886|396
1619078100000|2021-04-22 07:55:00|12889|12886|12885|12882|12889|12886|12885|12882|834
1619078400000|2021-04-22 08:00:00|12884|12881|12886|12883|12887|12884|12884|12881|280
1619078700000|2021-04-22 08:05:00|12887|12884|12882|12879|12887|12884|12882|12879|824
1619079000000|2021-04-22 08:10:00|12881|12878|12879|12876|12882|12879|12878|12875|948
1619079300000|2021-04-22 08:15:00|12878|12875|12875|12872|12879|12876|12875|12872|895
1619079600000|2021-04-22 08:20:00|12876|12873|12878|12875|12879|12876|12876|12872|673
1619079900000|2021-04-22 08:25:00|12877|12874|12877|12874|12880|12877|12877|12873|473
1619080200000|2021-04-22 08:30:00|12878|12875|12881|12878|12883|12880|12878|12875|476
1619080500000|2021-04-22 08:35:00|12882|12879|12880|12877|12883|12880|12880|12877|382
1619080800000|2021-04-22 08:40:00|12881|12878|12877|12874|12881|12878|12877|12874|594
1619081100000|2021-04-22 08:45:00|12876|12873|12880|12877|12880|12877|12876|12873|989
1619081400000|2021-04-22 08:50:00|12879|12876|12885|12882|12885|12882|12879|12876|736
1619081700000|2021-04-22 08:55:00|12884|12881|12885|12882|12886|12883|12883|12880|576
1619082000000|2021-04-22 09:00:00|12886|12883|12887|12884|12888|12885|12885|12882|475
1619082300000|2021-04-22 09:05:00|12886|12883|12886|12883|12887|12884|12886|12883|444
1619082600000|2021-04-22 09:10:00|12887|12884|12887|12884|12888|12885|12885|12882|474
1619082900000|2021-04-22 09:15:00|12888|12885|12886|12883|12888|12885|12886|12883|465
1619083200000|2021-04-22 09:20:00|12887|12884|12885|12882|12887|12884|12884|12881|603
1619083500000|2021-04-22 09:25:00|12884|12881|12885|12882|12887|12884|12884|12881|669
1619083800000|2021-04-22 09:30:00|12884|12881|12884|12881|12884|12881|12882|12879|934
1619084100000|2021-04-22 09:35:00|12883|12880|12883|12880|12885|12882|12882|12879|1070
1619084400000|2021-04-22 09:40:00|12882|12879|12881|12878|12884|12881|12881|12878|717
1619084700000|2021-04-22 09:45:00|12882|12879|12883|12880|12884|12881|12881|12878|813
1619085000000|2021-04-22 09:50:00|12884|12881|12884|12881|12885|12882|12883|12880|528
1619085300000|2021-04-22 09:55:00|12885|12882|12882|12879|12885|12882|12882|12879|518
1619085600000|2021-04-22 10:00:00|12883|12880|12882|12879|12883|12880|12882|12879|403
1619085900000|2021-04-22 10:05:00|12883|12880|12881|12878|12883|12880|12880|12877|950
1619086200000|2021-04-22 10:10:00|12880|12877|12877|12874|12880|12877|12877|12874|909
1619086500000|2021-04-22 10:15:00|12876|12873|12877|12874|12878|12875|12875|12872|527
1619086800000|2021-04-22 10:20:00|12878|12875|12879|12876|12879|12876|12875|12872|493
1619087100000|2021-04-22 10:25:00|12878|12875|12874|12871|12879|12876|12874|12871|450
1619087400000|2021-04-22 10:30:00|12875|12872|12875|12872|12876|12873|12874|12871|883
1619087700000|2021-04-22 10:35:00|12874|12871|12876|12873|12876|12873|12874|12871|938
1619088000000|2021-04-22 10:40:00|12875|12872|12876|12873|12876|12873|12874|12871|654
1619088300000|2021-04-22 10:45:00|12875|12872|12879|12876|12879|12876|12875|12872|793
1619088600000|2021-04-22 10:50:00|12878|12875|12878|12875|12879|12876|12877|12874|566
1619088900000|2021-04-22 10:55:00|12877|12874|12878|12875|12880|12877|12877|12874|869
1619089200000|2021-04-22 11:00:00|12877|12874|12880|12877|12881|12878|12877|12874|1213
1619089500000|2021-04-22 11:05:00|12879|12876|12879|12875|12880|12877|12878|12875|654
1619089800000|2021-04-22 11:10:00|12878|12876|12877|12874|12879|12876|12877|12874|430
1619090100000|2021-04-22 11:15:00|12876|12873|12876|12873|12878|12875|12876|12873|372
1619090400000|2021-04-22 11:20:00|12877|12874|12872|12869|12877|12874|12872|12869|700
1619090700000|2021-04-22 11:25:00|12871|12868|12874|12871|12874|12871|12871|12868|1391
1619091000000|2021-04-22 11:30:00|12873|12870|12874|12871|12875|12872|12873|12870|656
1619091300000|2021-04-22 11:35:00|12875|12872|12874|12871|12875|12872|12873|12870|224
1619091600000|2021-04-22 11:40:00|12873|12870|12873|12869|12875|12872|12872|12869|479
1619091900000|2021-04-22 11:45:00|12872|12870|12873|12870|12877|12874|12871|12867|727
1619092200000|2021-04-22 11:50:00|12874|12871|12872|12869|12874|12871|12871|12868|482
1619092500000|2021-04-22 11:55:00|12873|12870|12872|12869|12874|12871|12869|12866|535
1619092800000|2021-04-22 12:00:00|12871|12868|12870|12867|12873|12870|12869|12866|485
1619093100000|2021-04-22 12:05:00|12869|12866|12868|12865|12870|12867|12865|12862|1079
1619093400000|2021-04-22 12:10:00|12867|12864|12865|12862|12868|12865|12863|12860|767
1619093700000|2021-04-22 12:15:00|12866|12863|12863|12860|12867|12864|12863|12860|718
1619094000000|2021-04-22 12:20:00|12862|12859|12865|12862|12866|12863|12862|12859|800
1619094300000|2021-04-22 12:25:00|12866|12863|12867|12863|12867|12864|12866|12862|415
1619094600000|2021-04-22 12:30:00|12866|12864|12874|12871|12875|12872|12865|12862|1031
1619094900000|2021-04-22 12:35:00|12873|12870|12869|12866|12874|12871|12869|12866|360
1619095200000|2021-04-22 12:40:00|12868|12865|12875|12872|12876|12872|12868|12865|1241
1619095500000|2021-04-22 12:45:00|12876|12871|12875|12872|12876|12873|12874|12871|759
1619095800000|2021-04-22 12:50:00|12876|12873|12876|12873|12880|12877|12874|12871|644
1619096100000|2021-04-22 12:55:00|12877|12874|12864|12861|12878|12875|12863|12860|2021
1619096400000|2021-04-22 13:00:00|12865|12862|12868|12865|12869|12866|12860|12857|2133
1619096700000|2021-04-22 13:05:00|12867|12864|12869|12865|12870|12867|12865|12861|846
1619097000000|2021-04-22 13:10:00|12868|12866|12867|12863|12869|12866|12864|12861|842
1619097300000|2021-04-22 13:15:00|12866|12865|12878|12875|12878|12875|12866|12865|870
1619097600000|2021-04-22 13:20:00|12877|12874|12880|12877|12881|12878|12874|12871|1247
1619097900000|2021-04-22 13:25:00|12881|12878|12882|12879|12884|12881|12880|12877|1650
1619098200000|2021-04-22 13:30:00|12883|12880|12889|12886|12890|12887|12883|12880|2186
1619098500000|2021-04-22 13:35:00|12890|12887|12887|12884|12891|12888|12887|12884|1535
1619098800000|2021-04-22 13:40:00|12888|12885|12887|12884|12889|12886|12886|12883|1515
1619099100000|2021-04-22 13:45:00|12888|12885|12886|12883|12888|12885|12884|12881|937
1619099400000|2021-04-22 13:50:00|12885|12882|12888|12885|12889|12886|12884|12881|1052
1619099700000|2021-04-22 13:55:00|12887|12884|12886|12883|12888|12885|12885|12882|777
1619100000000|2021-04-22 14:00:00|12887|12884|12894|12891|12894|12891|12886|12883|1559
1619100300000|2021-04-22 14:05:00|12893|12890|12892|12889|12895|12892|12892|12889|1703
1619100600000|2021-04-22 14:10:00|12893|12890|12893|12890|12894|12891|12891|12887|1119
1619100900000|2021-04-22 14:15:00|12892|12889|12894|12891|12895|12892|12891|12888|1040
1619101200000|2021-04-22 14:20:00|12893|12890|12891|12888|12895|12892|12890|12887|1448
1619101500000|2021-04-22 14:25:00|12890|12887|12887|12884|12891|12888|12887|12884|837
1619101800000|2021-04-22 14:30:00|12888|12883|12893|12890|12893|12890|12886|12883|889
1619102100000|2021-04-22 14:35:00|12892|12889|12890|12887|12892|12889|12889|12886|1641
1619102400000|2021-04-22 14:40:00|12891|12888|12886|12883|12891|12888|12886|12883|1091
1619102700000|2021-04-22 14:45:00|12887|12882|12885|12882|12887|12883|12883|12880|988
1619103000000|2021-04-22 14:50:00|12884|12881|12885|12882|12887|12884|12883|12879|1426
1619103300000|2021-04-22 14:55:00|12884|12881|12884|12881|12885|12882|12881|12878|1082
1619103600000|2021-04-22 15:00:00|12885|12882|12880|12877|12885|12882|12880|12877|878
1619103900000|2021-04-22 15:05:00|12879|12876|12881|12878|12882|12879|12879|12876|494
1619104200000|2021-04-22 15:10:00|12880|12877|12882|12879|12882|12879|12878|12875|2059
1619104500000|2021-04-22 15:15:00|12883|12880|12881|12878|12883|12880|12880|12877|1637
1619104800000|2021-04-22 15:20:00|12880|12877|12878|12875|12880|12877|12877|12874|1154
1619105100000|2021-04-22 15:25:00|12877|12874|12871|12868|12878|12875|12871|12868|1690
1619105400000|2021-04-22 15:30:00|12870|12867|12872|12869|12873|12870|12870|12867|1913
1619105700000|2021-04-22 15:35:00|12873|12870|12875|12872|12876|12873|12872|12869|718
1619106000000|2021-04-22 15:40:00|12874|12871|12873|12870|12874|12871|12871|12868|486
1619106300000|2021-04-22 15:45:00|12872|12869|12872|12869|12873|12870|12871|12867|524
1619106600000|2021-04-22 15:50:00|12871|12868|12873|12870|12873|12870|12871|12868|332
1619106900000|2021-04-22 15:55:00|12872|12869|12872|12869|12873|12870|12870|12867|604
1619107200000|2021-04-22 16:00:00|12871|12868|12869|12866|12873|12870|12869|12866|969
1619107500000|2021-04-22 16:05:00|12870|12867|12872|12869|12872|12869|12869|12866|1105
1619107800000|2021-04-22 16:10:00|12873|12870|12873|12870|12873|12870|12871|12868|505
1619108100000|2021-04-22 16:15:00|12872|12869|12873|12870|12875|12872|12872|12869|783
1619108400000|2021-04-22 16:20:00|12872|12869|12876|12873|12876|12873|12872|12869|504
1619108700000|2021-04-22 16:25:00|12875|12872|12875|12872|12876|12873|12874|12871|274
1619109000000|2021-04-22 16:30:00|12874|12871|12873|12870|12875|12872|12872|12869|332
1619109300000|2021-04-22 16:35:00|12874|12871|12874|12871|12874|12871|12873|12870|85
1619109600000|2021-04-22 16:40:00|12873|12870|12874|12871|12874|12871|12873|12869|145
1619109900000|2021-04-22 16:45:00|12873|12870|12873|12870|12874|12871|12872|12869|119
1619110200000|2021-04-22 16:50:00|12874|12869|12875|12872|12876|12872|12872|12869|665
1619110500000|2021-04-22 16:55:00|12876|12873|12874|12870|12876|12873|12874|12870|243
1619161200000|2021-04-23 07:00:00|12904|12900|12895|12892|12905|12902|12894|12891|2885
1619161500000|2021-04-23 07:05:00|12894|12891|12893|12889|12896|12893|12892|12889|1575
1619161800000|2021-04-23 07:10:00|12892|12890|12880|12877|12893|12890|12878|12875|1784
1619162100000|2021-04-23 07:15:00|12878|12875|12871|12868|12878|12875|12868|12865|2594
1619162400000|2021-04-23 07:20:00|12870|12867|12865|12862|12871|12868|12863|12860|2129
1619162700000|2021-04-23 07:25:00|12864|12861|12864|12861|12868|12865|12863|12860|1379
1619163000000|2021-04-23 07:30:00|12863|12860|12869|12866|12870|12867|12863|12860|1066
1619163300000|2021-04-23 07:35:00|12870|12867|12873|12870|12873|12870|12869|12866|1174
1619163600000|2021-04-23 07:40:00|12872|12869|12876|12873|12876|12873|12871|12868|927
1619163900000|2021-04-23 07:45:00|12877|12874|12878|12875|12879|12876|12875|12872|922
1619164200000|2021-04-23 07:50:00|12877|12874|12878|12875|12879|12876|12876|12873|367
1619164500000|2021-04-23 07:55:00|12877|12874|12874|12870|12877|12874|12873|12870|1099
1619164800000|2021-04-23 08:00:00|12873|12871|12875|12872|12877|12874|12873|12870|681
1619165100000|2021-04-23 08:05:00|12876|12873|12877|12874|12879|12876|12875|12872|599
1619165400000|2021-04-23 08:10:00|12876|12873|12876|12872|12877|12874|12874|12871|662
1619165700000|2021-04-23 08:15:00|12875|12873|12881|12878|12883|12880|12875|12872|434
1619166000000|2021-04-23 08:20:00|12880|12877|12880|12877|12883|12880|12879|12876|682
1619166300000|2021-04-23 08:25:00|12881|12878|12879|12875|12882|12879|12878|12875|601
1619166600000|2021-04-23 08:30:00|12878|12874|12885|12882|12887|12884|12876|12872|1586
1619166900000|2021-04-23 08:35:00|12884|12881|12887|12884|12887|12884|12882|12879|543
1619167200000|2021-04-23 08:40:00|12886|12883|12891|12888|12892|12889|12885|12882|893
1619167500000|2021-04-23 08:45:00|12890|12887|12886|12883|12891|12888|12884|12881|1593
1619167800000|2021-04-23 08:50:00|12887|12884|12886|12883|12888|12885|12886|12882|801
1619168100000|2021-04-23 08:55:00|12887|12884|12888|12885|12888|12885|12884|12881|1052
1619168400000|2021-04-23 09:00:00|12887|12884|12887|12884|12889|12886|12887|12884|225
1619168700000|2021-04-23 09:05:00|12888|12885|12888|12885|12888|12885|12885|12882|532
1619169000000|2021-04-23 09:10:00|12889|12886|12889|12886|12891|12888|12889|12886|794
1619169300000|2021-04-23 09:15:00|12890|12885|12889|12886|12891|12888|12888|12885|1163
1619169600000|2021-04-23 09:20:00|12888|12885|12887|12884|12888|12885|12886|12883|823
1619169900000|2021-04-23 09:25:00|12888|12885|12888|12885|12891|12888|12887|12884|666
1619170200000|2021-04-23 09:30:00|12889|12886|12888|12885|12889|12886|12887|12884|456
1619170500000|2021-04-23 09:35:00|12887|12884|12885|12882|12888|12885|12885|12882|727
1619170800000|2021-04-23 09:40:00|12886|12883|12885|12882|12886|12883|12884|12881|739
1619171100000|2021-04-23 09:45:00|12886|12883|12883|12880|12887|12884|12883|12880|735
1619171400000|2021-04-23 09:50:00|12884|12881|12884|12881|12885|12882|12883|12880|605
1619171700000|2021-04-23 09:55:00|12885|12882|12886|12883|12887|12884|12884|12881|566
1619172000000|2021-04-23 10:00:00|12885|12882|12888|12884|12888|12885|12884|12881|484
1619172300000|2021-04-23 10:05:00|12887|12885|12886|12883|12889|12886|12886|12883|530
1619172600000|2021-04-23 10:10:00|12887|12884|12884|12881|12888|12885|12884|12881|631
1619172900000|2021-04-23 10:15:00|12885|12882|12884|12880|12885|12882|12882|12879|1098
1619173200000|2021-04-23 10:20:00|12883|12881|12888|12885|12888|12885|12883|12880|623
1619173500000|2021-04-23 10:25:00|12889|12886|12886|12883|12889|12886|12886|12883|995
1619173800000|2021-04-23 10:30:00|12887|12884|12887|12884|12888|12885|12886|12883|330
1619174100000|2021-04-23 10:35:00|12888|12885|12888|12885|12888|12885|12886|12883|680
1619174400000|2021-04-23 10:40:00|12887|12884|12888|12885|12889|12886|12887|12884|239
1619174700000|2021-04-23 10:45:00|12889|12886|12887|12884|12889|12886|12886|12883|722
1619175000000|2021-04-23 10:50:00|12888|12885|12887|12884|12888|12885|12886|12883|468
1619175300000|2021-04-23 10:55:00|12888|12885|12884|12881|12888|12885|12884|12881|561
1619175600000|2021-04-23 11:00:00|12885|12882|12884|12881|12886|12883|12884|12881|345
1619175900000|2021-04-23 11:05:00|12883|12880|12877|12874|12883|12880|12877|12874|661
1619176200000|2021-04-23 11:10:00|12876|12873|12877|12874|12877|12874|12873|12870|1350
1619176500000|2021-04-23 11:15:00|12878|12875|12877|12874|12879|12876|12876|12873|923
1619176800000|2021-04-23 11:20:00|12878|12875|12880|12877|12881|12878|12877|12874|681
1619177100000|2021-04-23 11:25:00|12881|12876|12880|12877|12881|12878|12879|12876|507
1619177400000|2021-04-23 11:30:00|12881|12878|12878|12875|12881|12878|12877|12874|625
1619177700000|2021-04-23 11:35:00|12879|12876|12877|12874|12879|12876|12876|12873|479
1619178000000|2021-04-23 11:40:00|12876|12873|12877|12874|12878|12875|12875|12872|417
1619178300000|2021-04-23 11:45:00|12878|12875|12879|12875|12880|12877|12877|12874|379
1619178600000|2021-04-23 11:50:00|12878|12876|12881|12878|12882|12879|12878|12875|366
1619178900000|2021-04-23 11:55:00|12880|12877|12887|12884|12887|12884|12880|12877|782
1619179200000|2021-04-23 12:00:00|12886|12883|12884|12881|12886|12883|12883|12880|624
1619179500000|2021-04-23 12:05:00|12883|12880|12881|12878|12883|12880|12881|12878|496
1619179800000|2021-04-23 12:10:00|12880|12877|12883|12880|12884|12881|12880|12877|427
1619180100000|2021-04-23 12:15:00|12884|12881|12886|12883|12887|12884|12883|12880|517
1619180400000|2021-04-23 12:20:00|12887|12884|12892|12889|12894|12891|12887|12884|1025
1619180700000|2021-04-23 12:25:00|12893|12890|12893|12890|12894|12891|12891|12888|801
1619181000000|2021-04-23 12:30:00|12892|12889|12894|12891|12895|12892|12892|12889|667
1619181300000|2021-04-23 12:35:00|12895|12892|12894|12891|12895|12892|12893|12890|534
1619181600000|2021-04-23 12:40:00|12893|12890|12893|12890|12896|12893|12892|12889|1261
1619181900000|2021-04-23 12:45:00|12892|12889|12891|12888|12894|12891|12890|12887|546
1619182200000|2021-04-23 12:50:00|12892|12889|12890|12887|12893|12890|12890|12887|1001
1619182500000|2021-04-23 12:55:00|12889|12886|12894|12891|12894|12891|12889|12886|1107
1619182800000|2021-04-23 13:00:00|12893|12890|12893|12890|12894|12891|12892|12889|321
1619183100000|2021-04-23 13:05:00|12894|12891|12887|12884|12894|12891|12886|12883|1106
1619183400000|2021-04-23 13:10:00|12888|12885|12885|12882|12890|12886|12885|12882|760
1619183700000|2021-04-23 13:15:00|12884|12881|12884|12881|12886|12883|12882|12879|1558
1619184000000|2021-04-23 13:20:00|12883|12880|12885|12882|12885|12882|12882|12879|1126
1619184300000|2021-04-23 13:25:00|12884|12881|12883|12880|12885|12882|12881|12878|837
1619184600000|2021-04-23 13:30:00|12884|12879|12881|12878|12884|12881|12880|12877|656
1619184900000|2021-04-23 13:35:00|12880|12877|12875|12872|12881|12878|12874|12871|1426
1619185200000|2021-04-23 13:40:00|12874|12871|12874|12871|12876|12873|12873|12870|1110
1619185500000|2021-04-23 13:45:00|12873|12870|12876|12873|12877|12874|12871|12868|1970
1619185800000|2021-04-23 13:50:00|12875|12872|12869|12866|12875|12872|12867|12864|1160
1619186100000|2021-04-23 13:55:00|12870|12867|12873|12870|12873|12870|12868|12865|954
1619186400000|2021-04-23 14:00:00|12872|12869|12867|12863|12872|12869|12866|12863|1460
1619186700000|2021-04-23 14:05:00|12866|12864|12870|12867|12871|12868|12866|12863|1184
1619187000000|2021-04-23 14:10:00|12871|12868|12869|12865|12871|12868|12867|12864|1818
1619187300000|2021-04-23 14:15:00|12868|12864|12861|12858|12868|12864|12861|12858|1739
1619187600000|2021-04-23 14:20:00|12862|12859|12860|12857|12862|12859|12858|12855|1309
1619187900000|2021-04-23 14:25:00|12859|12856|12857|12854|12861|12858|12857|12854|1089
1619188200000|2021-04-23 14:30:00|12856|12853|12859|12856|12859|12856|12854|12851|2468
1619188500000|2021-04-23 14:35:00|12858|12855|12859|12856|12861|12858|12856|12853|2059
1619188800000|2021-04-23 14:40:00|12858|12855|12862|12859|12863|12860|12857|12854|1449
1619189100000|2021-04-23 14:45:00|12861|12858|12856|12853|12862|12859|12856|12853|450
1619189400000|2021-04-23 14:50:00|12855|12852|12861|12858|12863|12860|12855|12852|845
1619189700000|2021-04-23 14:55:00|12860|12857|12860|12857|12862|12859|12859|12856|1298
1619190000000|2021-04-23 15:00:00|12859|12856|12863|12860|12863|12860|12859|12856|1339
1619190300000|2021-04-23 15:05:00|12862|12859|12863|12860|12866|12863|12862|12859|1131
1619190600000|2021-04-23 15:10:00|12864|12861|12862|12859|12865|12862|12861|12858|3552
1619190900000|2021-04-23 15:15:00|12863|12860|12862|12859|12865|12862|12860|12857|3340
1619191200000|2021-04-23 15:20:00|12863|12860|12864|12861|12864|12861|12861|12858|853
1619191500000|2021-04-23 15:25:00|12865|12862|12866|12863|12867|12864|12863|12860|995
1619191800000|2021-04-23 15:30:00|12867|12864|12868|12865|12868|12865|12867|12863|377
1619192100000|2021-04-23 15:35:00|12867|12864|12869|12866|12869|12866|12867|12864|425
1619192400000|2021-04-23 15:40:00|12870|12867|12870|12867|12871|12868|12869|12866|580
1619192700000|2021-04-23 15:45:00|12871|12868|12870|12867|12872|12869|12870|12867|572
1619193000000|2021-04-23 15:50:00|12871|12868|12870|12867|12872|12869|12869|12866|787
1619193300000|2021-04-23 15:55:00|12871|12868|12869|12866|12872|12868|12869|12866|406
1619193600000|2021-04-23 16:00:00|12868|12865|12870|12867|12870|12867|12867|12864|351
1619193900000|2021-04-23 16:05:00|12869|12866|12870|12867|12871|12868|12869|12866|199
1619194200000|2021-04-23 16:10:00|12871|12868|12871|12868|12872|12869|12870|12867|344
1619194500000|2021-04-23 16:15:00|12872|12869|12868|12865|12872|12869|12868|12864|203
1619194800000|2021-04-23 16:20:00|12867|12864|12867|12864|12867|12864|12866|12863|324
1619195100000|2021-04-23 16:25:00|12868|12865|12868|12865|12868|12865|12867|12864|107
1619195400000|2021-04-23 16:30:00|12867|12864|12867|12864|12868|12865|12866|12863|100
1619195700000|2021-04-23 16:35:00|12866|12863|12867|12864|12867|12864|12865|12862|328
1619196000000|2021-04-23 16:40:00|12866|12863|12866|12863|12866|12863|12865|12862|61
1619196300000|2021-04-23 16:45:00|12867|12864|12867|12864|12868|12865|12867|12864|114
1619196600000|2021-04-23 16:50:00|12868|12865|12865|12862|12868|12865|12865|12862|246
1619196900000|2021-04-23 16:55:00|12866|12863|12867|12864|12868|12865|12866|12861|197
1619420400000|2021-04-26 07:00:00|12847|12844|12857|12854|12859|12856|12847|12844|1800
1619420700000|2021-04-26 07:05:00|12858|12855|12863|12860|12863|12860|12858|12855|1553
1619421000000|2021-04-26 07:10:00|12864|12861|12863|12860|12868|12865|12863|12859|1617
1619421300000|2021-04-26 07:15:00|12862|12859|12861|12858|12863|12860|12858|12855|969
1619421600000|2021-04-26 07:20:00|12860|12857|12859|12856|12861|12858|12859|12856|661
1619421900000|2021-04-26 07:25:00|12858|12855|12857|12854|12858|12855|12853|12850|1023
1619422200000|2021-04-26 07:30:00|12858|12855|12852|12849|12859|12856|12852|12849|1303
1619422500000|2021-04-26 07:35:00|12851|12848|12853|12849|12856|12853|12851|12848|1341
1619422800000|2021-04-26 07:40:00|12852|12848|12851|12848|12853|12850|12850|12847|961
1619423100000|2021-04-26 07:45:00|12852|12849|12856|12853|12857|12854|12852|12848|730
1619423400000|2021-04-26 07:50:00|12857|12854|12856|12853|12857|12854|12855|12852|655
1619423700000|2021-04-26 07:55:00|12857|12854|12857|12854|12858|12855|12855|12852|711
1619424000000|2021-04-26 08:00:00|12858|12855|12856|12853|12859|12856|12856|12853|1107
1619424300000|2021-04-26 08:05:00|12854|12851|12857|12854|12858|12854|12852|12849|932
1619424600000|2021-04-26 08:10:00|12858|12855|12857|12854|12860|12857|12856|12853|1306
1619424900000|2021-04-26 08:15:00|12858|12855|12857|12854|12861|12858|12856|12853|404
1619425200000|2021-04-26 08:20:00|12858|12855|12853|12850|12859|12856|12853|12850|724
1619425500000|2021-04-26 08:25:00|12852|12849|12857|12854|12857|12854|12852|12849|684
1619425800000|2021-04-26 08:30:00|12858|12855|12856|12853|12858|12855|12856|12853|756
1619426100000|2021-04-26 08:35:00|12855|12852|12858|12855|12860|12857|12854|12851|1131
1619426400000|2021-04-26 08:40:00|12859|12856|12861|12858|12862|12859|12858|12855|789
1619426700000|2021-04-26 08:45:00|12862|12859|12859|12856|12863|12860|12858|12855|554
1619427000000|2021-04-26 08:50:00|12860|12857|12859|12856|12861|12858|12858|12855|413
1619427300000|2021-04-26 08:55:00|12858|12855|12859|12856|12860|12857|12857|12854|680
1619427600000|2021-04-26 09:00:00|12858|12855|12859|12856|12860|12857|12858|12855|769
1619427900000|2021-04-26 09:05:00|12860|12855|12860|12857|12860|12857|12858|12855|614
1619428200000|2021-04-26 09:10:00|12859|12856|12854|12851|12860|12857|12854|12851|819
1619428500000|2021-04-26 09:15:00|12855|12852|12853|12850|12855|12852|12853|12850|735
1619428800000|2021-04-26 09:20:00|12852|12849|12850|12847|12853|12850|12850|12847|793
1619429100000|2021-04-26 09:25:00|12851|12848|12853|12850|12853|12850|12850|12847|1022
1619429400000|2021-04-26 09:30:00|12852|12849|12854|12851|12855|12852|12852|12849|963
1619429700000|2021-04-26 09:35:00|12853|12850|12854|12851|12855|12852|12852|12848|391
1619430000000|2021-04-26 09:40:00|12855|12852|12855|12852|12856|12853|12854|12851|268
1619430300000|2021-04-26 09:45:00|12856|12853|12857|12854|12857|12854|12855|12852|417
1619430600000|2021-04-26 09:50:00|12856|12853|12856|12853|12857|12854|12853|12850|1569
1619430900000|2021-04-26 09:55:00|12855|12852|12854|12851|12855|12852|12853|12850|281
1619431200000|2021-04-26 10:00:00|12853|12850|12857|12854|12857|12854|12853|12850|758
1619431500000|2021-04-26 10:05:00|12858|12855|12858|12855|12859|12856|12857|12854|834
1619431800000|2021-04-26 10:10:00|12857|12854|12858|12855|12859|12855|12855|12852|620
1619432100000|2021-04-26 10:15:00|12859|12856|12852|12849|12859|12856|12852|12849|967
1619432400000|2021-04-26 10:20:00|12853|12850|12852|12849|12854|12851|12850|12847|716
1619432700000|2021-04-26 10:25:00|12853|12850|12854|12851|12854|12851|12853|12850|345
1619433000000|2021-04-26 10:30:00|12853|12850|12851|12848|12856|12853|12851|12848|361
1619433300000|2021-04-26 10:35:00|12850|12847|12853|12850|12853|12850|12850|12847|694
1619433600000|2021-04-26 10:40:00|12852|12849|12852|12849|12853|12849|12851|12848|423
1619433900000|2021-04-26 10:45:00|12851|12848|12853|12850|12853|12850|12851|12848|380
1619434200000|2021-04-26 10:50:00|12854|12851|12854|12851|12857|12854|12853|12850|745
1619434500000|2021-04-26 10:55:00|12853|12850|12853|12850|12854|12851|12852|12849|199
1619434800000|2021-04-26 11:00:00|12852|12849|12849|12846|12852|12849|12847|12844|862
1619435100000|2021-04-26 11:05:00|12848|12845|12842|12839|12849|12846|12842|12839|1190
1619435400000|2021-04-26 11:10:00|12841|12838|12838|12835|12842|12839|12836|12833|1518
1619435700000|2021-04-26 11:15:00|12839|12836|12837|12834|12839|12836|12836|12833|1123
1619436000000|2021-04-26 11:20:00|12838|12835|12838|12835|12838|12835|12835|12832|1202
1619436300000|2021-04-26 11:25:00|12837|12834|12838|12835|12840|12837|12837|12834|920
1619436600000|2021-04-26 11:30:00|12839|12836|12838|12835|12839|12836|12835|12832|1672
1619436900000|2021-04-26 11:35:00|12839|12836|12839|12836|12841|12838|12838|12835|665
1619437200000|2021-04-26 11:40:00|12840|12835|12839|12836|12840|12836|12837|12834|1317
1619437500000|2021-04-26 11:45:00|12840|12835|12839|12836|12840|12837|12838|12835|1044
1619437800000|2021-04-26 11:50:00|12840|12837|12840|12837|12840|12837|12839|12836|417
1619438100000|2021-04-26 11:55:00|12841|12838|12839|12836|12842|12839|12839|12836|1170
1619438400000|2021-04-26 12:00:00|12840|12837|12842|12839|12844|12841|12840|12837|1447
1619438700000|2021-04-26 12:05:00|12843|12840|12842|12839|12843|12840|12840|12837|573
1619439000000|2021-04-26 12:10:00|12841|12838|12841|12838|12842|12839|12840|12837|249
1619439300000|2021-04-26 12:15:00|12840|12837|12839|12836|12841|12838|12839|12836|620
1619439600000|2021-04-26 12:20:00|12838|12835|12846|12843|12846|12843|12838|12835|401
1619439900000|2021-04-26 12:25:00|12845|12842|12844|12841|12847|12844|12843|12840|756
1619440200000|2021-04-26 12:30:00|12845|12842|12849|12846|12850|12847|12845|12842|867
1619440500000|2021-04-26 12:35:00|12848|12845|12853|12850|12853|12850|12846|12843|1146
1619440800000|2021-04-26 12:40:00|12854|12851|12854|12851|12856|12853|12853|12850|985
1619441100000|2021-04-26 12:45:00|12853|12850|12856|12853|12857|12854|12852|12849|1890
1619441400000|2021-04-26 12:50:00|12857|12854|12860|12857|12861|12858|12856|12853|1578
1619441700000|2021-04-26 12:55:00|12861|12858|12854|12851|12861|12858|12854|12851|1318
1619442000000|2021-04-26 13:00:00|12855|12852|12859|12856|12860|12857|12855|12852|930
1619442300000|2021-04-26 13:05:00|12860|12857|12860|12857|12861|12858|12857|12854|1091
1619442600000|2021-04-26 13:10:00|12861|12858|12860|12857|12861|12858|12858|12855|1325
1619442900000|2021-04-26 13:15:00|12861|12858|12859|12856|12861|12858|12859|12856|819
1619443200000|2021-04-26 13:20:00|12860|12857|12861|12858|12862|12859|12859|12856|647
1619443500000|2021-04-26 13:25:00|12862|12859|12862|12859|12862|12859|12860|12857|1128
1619443800000|2021-04-26 13:30:00|12863|12860|12859|12856|12863|12860|12857|12854|1142
1619444100000|2021-04-26 13:35:00|12858|12855|12863|12860|12864|12861|12858|12855|1015
1619444400000|2021-04-26 13:40:00|12862|12859|12862|12859|12864|12861|12861|12858|1068
1619444700000|2021-04-26 13:45:00|12861|12858|12864|12861|12865|12862|12861|12858|1376
1619445000000|2021-04-26 13:50:00|12865|12862|12863|12860|12865|12862|12863|12860|620
1619445300000|2021-04-26 13:55:00|12864|12861|12864|12861|12866|12863|12864|12861|811
1619445600000|2021-04-26 14:00:00|12865|12862|12862|12859|12866|12863|12861|12858|1013
1619445900000|2021-04-26 14:05:00|12863|12860|12864|12861|12864|12861|12862|12859|798
1619446200000|2021-04-26 14:10:00|12865|12862|12865|12862|12866|12863|12864|12861|1271
1619446500000|2021-04-26 14:15:00|12866|12863|12866|12863|12867|12864|12865|12862|737
1619446800000|2021-04-26 14:20:00|12865|12862|12866|12863|12868|12865|12865|12862|1010
1619447100000|2021-04-26 14:25:00|12867|12864|12864|12861|12867|12864|12864|12861|1050
1619447400000|2021-04-26 14:30:00|12865|12862|12860|12857|12865|12862|12860|12857|912
1619447700000|2021-04-26 14:35:00|12861|12858|12859|12856|12861|12858|12859|12856|1125
1619448000000|2021-04-26 14:40:00|12860|12855|12860|12857|12861|12858|12858|12855|610
1619448300000|2021-04-26 14:45:00|12861|12858|12860|12857|12861|12858|12859|12856|238
1619448600000|2021-04-26 14:50:00|12859|12856|12858|12855|12860|12857|12857|12854|647
1619448900000|2021-04-26 14:55:00|12857|12854|12857|12854|12859|12856|12857|12854|979
1619449200000|2021-04-26 15:00:00|12858|12855|12858|12855|12859|12855|12857|12854|817
1619449500000|2021-04-26 15:05:00|12857|12854|12858|12855|12858|12855|12857|12854|1082
1619449800000|2021-04-26 15:10:00|12857|12854|12858|12855|12858|12855|12854|12851|1814
1619450100000|2021-04-26 15:15:00|12857|12854|12856|12853|12858|12855|12856|12852|2110
1619450400000|2021-04-26 15:20:00|12857|12854|12858|12855|12858|12855|12856|12853|709
1619450700000|2021-04-26 15:25:00|12859|12856|12859|12856|12860|12857|12858|12855|1028
1619451000000|2021-04-26 15:30:00|12860|12857|12855|12852|12860|12857|12855|12852|1460
1619451300000|2021-04-26 15:35:00|12856|12853|12854|12851|12857|12854|12854|12851|754
1619451600000|2021-04-26 15:40:00|12855|12852|12855|12852|12855|12852|12853|12850|462
1619451900000|2021-04-26 15:45:00|12856|12853|12856|12853|12858|12855|12855|12852|497
1619452200000|2021-04-26 15:50:00|12857|12854|12855|12852|12857|12854|12855|12852|169
1619452500000|2021-04-26 15:55:00|12856|12853|12856|12852|12856|12853|12854|12851|411
1619452800000|2021-04-26 16:00:00|12857|12853|12854|12851|12857|12854|12854|12851|343
1619453100000|2021-04-26 16:05:00|12855|12852|12854|12851|12855|12852|12854|12851|307
1619453400000|2021-04-26 16:10:00|12855|12852|12855|12852|12856|12853|12854|12851|290
1619453700000|2021-04-26 16:15:00|12854|12851|12854|12851|12855|12852|12854|12851|203
1619454000000|2021-04-26 16:20:00|12855|12852|12854|12851|12855|12852|12853|12850|243
1619454300000|2021-04-26 16:25:00|12855|12852|12856|12853|12856|12853|12855|12852|344
1619454600000|2021-04-26 16:30:00|12857|12854|12856|12853|12857|12854|12856|12853|143
1619454900000|2021-04-26 16:35:00|12857|12854|12857|12854|12857|12854|12856|12853|82
1619455200000|2021-04-26 16:40:00|12858|12855|12858|12855|12858|12855|12858|12855|101
1619455500000|2021-04-26 16:45:00|12859||12858||12859||12858||178
1619455800000|2021-04-26 16:50:00|12857|12854|12856|12853|12858|12854|12856|12853|233
1619456100000|2021-04-26 16:55:00|12855|12852|12854|12849|12857|12853|12852|12849|244
1619506800000|2021-04-27 07:00:00|12850|12847|12847|12844|12852|12849|12847|12844|1552
1619507100000|2021-04-27 07:05:00|12848|12845|12852|12849|12853|12850|12848|12845|833
1619507400000|2021-04-27 07:10:00|12851|12848|12855|12852|12855|12852|12850|12847|660
1619507700000|2021-04-27 07:15:00|12854|12851|12855|12852|12855|12852|12853|12850|956
1619508000000|2021-04-27 07:20:00|12854|12851|12853|12850|12855|12852|12852|12849|659
1619508300000|2021-04-27 07:25:00|12852|12849|12855|12852|12855|12852|12848|12845|452
1619508600000|2021-04-27 07:30:00|12854|12851|12856|12853|12857|12854|12854|12851|1124
1619508900000|2021-04-27 07:35:00|12857|12854|12856|12853|12858|12855|12856|12853|1197
1619509200000|2021-04-27 07:40:00|12857|12854|12856|12853|12860|12857|12855|12852|1640
1619509500000|2021-04-27 07:45:00|12855|12852|12852|12849|12855|12853|12851|12848|1007
1619509800000|2021-04-27 07:50:00|12853|12847|12846|12843|12853|12847|12845|12842|807
1619510100000|2021-04-27 07:55:00|12847|12844|12843|12840|12847|12844|12843|12840|578
1619510400000|2021-04-27 08:00:00|12842|12839|12839|12836|12845|12842|12838|12835|1801
1619510700000|2021-04-27 08:05:00|12838|12835|12835|12832|12839|12836|12835|12832|2588
1619511000000|2021-04-27 08:10:00|12834|12831|12836|12833|12838|12834|12834|12831|1253
1619511300000|2021-04-27 08:15:00|12837|12834|12839|12836|12840|12837|12837|12834|1178
1619511600000|2021-04-27 08:20:00|12838|12835|12839|12836|12842|12839|12838|12835|1955
1619511900000|2021-04-27 08:25:00|12838|12835|12839|12836|12840|12837|12838|12835|1023
1619512200000|2021-04-27 08:30:00|12840|12837|12840|12837|12841|12838|12839|12836|890
1619512500000|2021-04-27 08:35:00|12839|12836|12841|12838|12841|12838|12839|12836|611
1619512800000|2021-04-27 08:40:00|12842|12839|12843|12840|12844|12841|12842|12839|955
1619513100000|2021-04-27 08:45:00|12844|12841|12844|12841|12845|12842|12843|12840|2149
1619513400000|2021-04-27 08:50:00|12843|12840|12845|12842|12845|12842|12842|12839|994
1619513700000|2021-04-27 08:55:00|12846|12843|12846|12843|12847|12844|12844|12841|709
1619514000000|2021-04-27 09:00:00|12845|12842|12842|12839|12846|12843|12842|12839|652
1619514300000|2021-04-27 09:05:00|12843|12840|12841|12838|12843|12840|12840|12837|1209
1619514600000|2021-04-27 09:10:00|12842|12839|12846|12843|12847|12844|12841|12838|2230
1619514900000|2021-04-27 09:15:00|12847|12844|12844|12841|12847|12844|12843|12840|1644
1619515200000|2021-04-27 09:20:00|12843|12840|12846|12843|12846|12843|12842|12839|1631
1619515500000|2021-04-27 09:25:00|12845|12842|12847|12844|12847|12844|12845|12842|1009
1619515800000|2021-04-27 09:30:00|12846|12843|12846|12843|12848|12845|12846|12843|871
1619516100000|2021-04-27 09:35:00|12845|12842|12844|12841|12846|12843|12843|12840|933
1619516400000|2021-04-27 09:40:00|12843|12840|12846|12843|12846|12843|12842|12839|937
1619516700000|2021-04-27 09:45:00|12847|12844|12845|12842|12849|12846|12844|12841|662
1619517000000|2021-04-27 09:50:00|12846|12843|12852|12849|12852|12849|12845|12842|1822
1619517300000|2021-04-27 09:55:00|12853|12850|12852|12849|12854|12851|12850|12847|2369
1619517600000|2021-04-27 10:00:00|12851|12848|12851|12848|12852|12849|12849|12846|1035
1619517900000|2021-04-27 10:05:00|12852|12849|12846|12843|12852|12849|12846|12843|1476
1619518200000|2021-04-27 10:10:00|12847|12844|12844|12841|12847|12844|12844|12841|730
1619518500000|2021-04-27 10:15:00|12843|12840|12846|12843|12846|12843|12842|12839|1298
1619518800000|2021-04-27 10:20:00|12845|12842|12847|12844|12849|12846|12844|12841|1418
1619519100000|2021-04-27 10:25:00|12846|12843|12847|12844|12849|12846|12846|12843|1262
1619519400000|2021-04-27 10:30:00|12846|12843|12844|12841|12846|12843|12843|12840|741
1619519700000|2021-04-27 10:35:00|12843|12840|12842|12839|12843|12841|12842|12839|230
1619520000000|2021-04-27 10:40:00|12841|12838|12843|12840|12844|12841|12841|12838|1036
1619520300000|2021-04-27 10:45:00|12842|12839|12843|12840|12844|12841|12841|12838|819
1619520600000|2021-04-27 10:50:00|12844|12841|12842|12839|12844|12841|12842|12839|865
1619520900000|2021-04-27 10:55:00|12843|12840|12846|12843|12846|12843|12842|12839|1095
1619521200000|2021-04-27 11:00:00|12845|12842|12848|12845|12848|12845|12845|12842|1935
1619521500000|2021-04-27 11:05:00|12847|12844|12851|12848|12851|12848|12847|12844|2328
1619521800000|2021-04-27 11:10:00|12850|12847|12847|12844|12851|12848|12847|12843|2521
1619522100000|2021-04-27 11:15:00|12846|12843|12844|12841|12847|12844|12844|12841|4195
1619522400000|2021-04-27 11:20:00|12845|12842|12843|12840|12846|12843|12842|12839|4559
1619522700000|2021-04-27 11:25:00|12844|12841|12841|12838|12845|12842|12840|12837|3567
1619523000000|2021-04-27 11:30:00|12842|12839|12841|12838|12842|12839|12841|12838|1602
1619523300000|2021-04-27 11:35:00|12842|12839|12841|12838|12843|12840|12841|12838|1651
1619523600000|2021-04-27 11:40:00|12842|12839|12844|12841|12845|12842|12842|12839|3061
1619523900000|2021-04-27 11:45:00|12845|12842|12846|12843|12846|12843|12844|12841|855
1619524200000|2021-04-27 11:50:00|12847|12844|12847|12844|12847|12844|12846|12843|1121
1619524500000|2021-04-27 11:55:00|12848|12845|12851|12848|12854|12851|12848|12845|1789
1619524800000|2021-04-27 12:00:00|12850|12847|12848|12845|12852|12849|12848|12845|1406
1619525100000|2021-04-27 12:05:00|12849|12846|12849|12846|12850|12847|12847|12844|909
1619525400000|2021-04-27 12:10:00|12848|12845|12846|12843|12849|12846|12845|12842|1231
1619525700000|2021-04-27 12:15:00|12845|12842|12847|12844|12847|12844|12844|12841|1534
1619526000000|2021-04-27 12:20:00|12848|12845|12849|12846|12849|12846|12847|12844|581
1619526300000|2021-04-27 12:25:00|12848|12845|12845|12842|12848|12845|12844|12841|1726
1619526600000|2021-04-27 12:30:00|12844|12841|12846|12843|12846|12843|12843|12840|683
1619526900000|2021-04-27 12:35:00|12847|12844|12848|12845|12848|12845|12845|12842|751
1619527200000|2021-04-27 12:40:00|12847|12844|12851|12848|12854|12851|12847|12844|1540
1619527500000|2021-04-27 12:45:00|12852|12849|12853|12850|12854|12851|12849|12846|1029
1619527800000|2021-04-27 12:50:00|12854|12851|12851|12847|12855|12852|12851|12847|848
1619528100000|2021-04-27 12:55:00|12852|12848|12852|12849|12852|12849|12850|12847|1262
1619528400000|2021-04-27 13:00:00|12851|12848|12847|12844|12851|12848|12847|12844|1138
1619528700000|2021-04-27 13:05:00|12848|12845|12846|12843|12849|12846|12846|12843|1095
1619529000000|2021-04-27 13:10:00|12845|12842|12844|12841|12846|12843|12843|12840|1053
1619529300000|2021-04-27 13:15:00|12845|12840|12845|12842|12846|12843|12843|12840|1419
1619529600000|2021-04-27 13:20:00|12844|12841|12845|12842|12846|12843|12844|12841|1070
1619529900000|2021-04-27 13:25:00|12846|12843|12844|12841|12846|12843|12843|12840|945
1619530200000|2021-04-27 13:30:00|12843|12840|12842|12839|12844|12841|12840|12837|1176
1619530500000|2021-04-27 13:35:00|12843|12840|12846|12843|12848|12845|12843|12840|2201
1619530800000|2021-04-27 13:40:00|12845|12842|12843|12840|12846|12843|12841|12838|3502
1619531100000|2021-04-27 13:45:00|12844|12841|12848|12845|12849|12846|12841|12838|6118
1619531400000|2021-04-27 13:50:00|12847|12844|12847|12844|12849|12846|12846|12843|2590
1619531700000|2021-04-27 13:55:00|12848|12845|12846|12843|12848|12845|12846|12843|961
1619532000000|2021-04-27 14:00:00|12845|12842|12848|12845|12849|12846|12845|12842|2570
1619532300000|2021-04-27 14:05:00|12849|12846|12847|12844|12849|12846|12845|12842|1175
1619532600000|2021-04-27 14:10:00|12846|12843|12849|12846|12849|12846|12845|12842|823
1619532900000|2021-04-27 14:15:00|12850|12847|12848|12845|12852|12849|12848|12845|904
1619533200000|2021-04-27 14:20:00|12849|12846|12850|12847|12852|12849|12849|12846|911
1619533500000|2021-04-27 14:25:00|12849|12846|12846|12843|12849|12846|12846|12843|577
1619533800000|2021-04-27 14:30:00|12847|12844|12845|12842|12847|12844|12844|12841|1083
1619534100000|2021-04-27 14:35:00|12844|12841|12842|12839|12845|12842|12842|12839|1039
1619534400000|2021-04-27 14:40:00|12843|12840|12840|12837|12843|12840|12838|12835|1687
1619534700000|2021-04-27 14:45:00|12839|12836|12840|12837|12841|12838|12837|12834|1587
1619535000000|2021-04-27 14:50:00|12841|12838|12840|12837|12842|12839|12839|12836|1130
1619535300000|2021-04-27 14:55:00|12841|12838|12842|12839|12842|12839|12841|12838|1004
1619535600000|2021-04-27 15:00:00|12841|12838|12842|12839|12843|12840|12841|12838|772
1619535900000|2021-04-27 15:05:00|12841|12838|12843|12840|12843|12840|12841|12838|698
1619536200000|2021-04-27 15:10:00|12842|12839|12842|12839|12844|12841|12841|12838|2449
1619536500000|2021-04-27 15:15:00|12843|12840|12841|12838|12843|12840|12841|12838|1902
1619536800000|2021-04-27 15:20:00|12840|12837|12840|12837|12841|12838|12840|12837|1569
1619537100000|2021-04-27 15:25:00|12839|12836|12840|12837|12841|12838|12839|12836|612
1619537400000|2021-04-27 15:30:00|12841|12838|12841|12838|12841|12838|12840|12837|633
1619537700000|2021-04-27 15:35:00|12840|12837|12840|12837|12841|12838|12839|12836|538
1619538000000|2021-04-27 15:40:00|12839|12836|12839|12836|12840|12837|12838|12835|710
1619538300000|2021-04-27 15:45:00|12840|12837|12839|12836|12840|12837|12838|12835|599
1619538600000|2021-04-27 15:50:00|12840|12837|12840|12837|12840|12837|12839|12836|481
1619538900000|2021-04-27 15:55:00|12839|12836|12837|12834|12840|12836|12837|12834|694
1619539200000|2021-04-27 16:00:00|12836|12833|12835|12832|12837|12833|12835|12832|632
1619539500000|2021-04-27 16:05:00|12836|12833|12837|12834|12838|12834|12835|12832|198
1619539800000|2021-04-27 16:10:00|12838|12835|12837|12834|12838|12835|12836|12833|282
1619540100000|2021-04-27 16:15:00|12836|12833|12836|12833|12836|12833|12835|12832|427
1619540400000|2021-04-27 16:20:00|12837|12834|12836|12833|12837|12834|12836|12833|134
1619540700000|2021-04-27 16:25:00|12837|12834|12836|12833|12837|12834|12836|12833|42
1619541000000|2021-04-27 16:30:00|12835|12832|12837|12834|12837|12834|12835|12832|586
1619541300000|2021-04-27 16:35:00|12838|12835|12841|12838|12841|12838|12838|12835|213
1619541600000|2021-04-27 16:40:00|12840|12837|12842|12839|12842|12839|12840|12837|293
1619541900000|2021-04-27 16:45:00|12841|12838|12837|12834|12841|12838|12837|12834|521
1619542200000|2021-04-27 16:50:00|12836|12833|12835|12832|12838|12835|12835|12832|357
1619542500000|2021-04-27 16:55:00|12834|12831|12836|12832|12836|12833|12833|12830|389
1619593200000|2021-04-28 07:00:00|12812|12809|12810|12807|12818|12814|12807|12804|2279
1619593500000|2021-04-28 07:05:00|12809|12806|12805|12802|12809|12806|12802|12799|1861
1619593800000|2021-04-28 07:10:00|12804|12801|12804|12801|12805|12802|12800|12797|2196
1619594100000|2021-04-28 07:15:00|12803|12800|12801|12797|12805|12802|12800|12797|1929
1619594400000|2021-04-28 07:20:00|12800|12798|12800|12797|12802|12799|12799|12796|1398
1619594700000|2021-04-28 07:25:00|12801|12798|12801|12798|12803|12800|12800|12797|1222
1619595000000|2021-04-28 07:30:00|12800|12797|12806|12803|12806|12803|12799|12796|1231
1619595300000|2021-04-28 07:35:00|12805|12802|12798|12795|12806|12803|12797|12794|1441
1619595600000|2021-04-28 07:40:00|12797|12794|12797|12794|12799|12796|12796|12793|1082
1619595900000|2021-04-28 07:45:00|12796|12793|12795|12792|12798|12795|12794|12791|1533
1619596200000|2021-04-28 07:50:00|12794|12791|12788|12785|12795|12792|12788|12785|1870
1619596500000|2021-04-28 07:55:00|12789|12786|12793|12790|12793|12790|12789|12786|1763
1619596800000|2021-04-28 08:00:00|12794|12791|12794|12791|12795|12792|12789|12786|971
1619597100000|2021-04-28 08:05:00|12793|12790|12792|12789|12795|12792|12792|12789|922
1619597400000|2021-04-28 08:10:00|12793|12790|12792|12789|12793|12790|12791|12788|585
1619597700000|2021-04-28 08:15:00|12793|12790|12788|12785|12793|12790|12786|12783|1374
1619598000000|2021-04-28 08:20:00|12789|12784|12784|12781|12789|12786|12784|12781|992
1619598300000|2021-04-28 08:25:00|12783|12780|12785|12782|12785|12782|12782|12779|2013
1619598600000|2021-04-28 08:30:00|12784|12781|12782|12779|12784|12781|12776|12773|2769
1619598900000|2021-04-28 08:35:00|12783|12780|12788|12785|12788|12785|12783|12780|1563
1619599200000|2021-04-28 08:40:00|12787|12784|12786|12783|12788|12785|12784|12781|786
1619599500000|2021-04-28 08:45:00|12785|12782|12784|12781|12788|12785|12783|12780|1024
1619599800000|2021-04-28 08:50:00|12785|12782|12784|12781|12786|12783|12783|12780|990
1619600100000|2021-04-28 08:55:00|12785|12782|12783|12780|12785|12782|12782|12779|1653
1619600400000|2021-04-28 09:00:00|12782|12779|12780|12777|12783|12780|12778|12775|2685
1619600700000|2021-04-28 09:05:00|12779|12776|12781|12778|12782|12779|12779|12776|1231
1619601000000|2021-04-28 09:10:00|12782|12779|12774|12771|12783|12780|12774|12771|1482
1619601300000|2021-04-28 09:15:00|12775|12772|12773|12770|12777|12774|12772|12769|1406
1619601600000|2021-04-28 09:20:00|12772|12769|12772|12769|12775|12772|12771|12768|1038
1619601900000|2021-04-28 09:25:00|12773|12770|12774|12771|12774|12771|12772|12769|1134
1619602200000|2021-04-28 09:30:00|12773|12770|12768|12765|12774|12771|12768|12765|1514
1619602500000|2021-04-28 09:35:00|12769|12766|12766|12763|12769|12766|12764|12761|2509
1619602800000|2021-04-28 09:40:00|12767|12764|12770|12767|12770|12767|12765|12762|2049
1619603100000|2021-04-28 09:45:00|12769|12766|12769|12766|12770|12767|12768|12765|1572
1619603400000|2021-04-28 09:50:00|12768|12765|12772|12768|12772|12769|12767|12764|1275
1619603700000|2021-04-28 09:55:00|12771|12769|12772|12768|12772|12769|12771|12768|1158
1619604000000|2021-04-28 10:00:00|12771|12769|12778|12775|12779|12776|12771|12768|1585
1619604300000|2021-04-28 10:05:00|12777|12774|12775|12772|12777|12774|12773|12770|676
1619604600000|2021-04-28 10:10:00|12774|12771|12777|12774|12778|12775|12774|12771|1083
1619604900000|2021-04-28 10:15:00|12778|12775|12779|12776|12779|12776|12777|12774|780
1619605200000|2021-04-28 10:20:00|12778|12775|12778|12775|12779|12776|12777|12774|716
1619605500000|2021-04-28 10:25:00|12779|12776|12782|12779|12783|12780|12778|12775|1082
1619605800000|2021-04-28 10:30:00|12781|12778|12784|12781|12784|12781|12781|12778|1077
1619606100000|2021-04-28 10:35:00|12783|12780|12785|12782|12786|12783|12783|12780|888
1619606400000|2021-04-28 10:40:00|12786|12783|12786|12783|12788|12785|12785|12782|1571
1619606700000|2021-04-28 10:45:00|12787|12784|12787|12784|12789|12786|12785|12782|1233
1619607000000|2021-04-28 10:50:00|12788|12785|12789|12786|12790|12787|12787|12784|1825
1619607300000|2021-04-28 10:55:00|12788|12785|12789|12786|12789|12786|12787|12784|989
1619607600000|2021-04-28 11:00:00|12790|12787|12788|12785|12790|12787|12787|12784|913
1619607900000|2021-04-28 11:05:00|12789|12786|12789|12786|12790|12787|12788|12785|599
1619608200000|2021-04-28 11:10:00|12788|12785|12787|12784|12789|12786|12787|12784|654
1619608500000|2021-04-28 11:15:00|12786|12783|12790|12787|12792|12789|12786|12783|1550
1619608800000|2021-04-28 11:20:00|12791|12788|12791|12788|12792|12789|12790|12787|749
1619609100000|2021-04-28 11:25:00|12792|12789|12792|12789|12793|12790|12790|12787|1674
1619609400000|2021-04-28 11:30:00|12793|12790|12795|12792|12797|12794|12793|12790|1220
1619609700000|2021-04-28 11:35:00|12796|12793|12796|12793|12798|12795|12795|12792|1322
1619610000000|2021-04-28 11:40:00|12795|12792|12792|12789|12796|12793|12791|12788|1218
1619610300000|2021-04-28 11:45:00|12793|12790|12791|12788|12794|12790|12790|12787|461
1619610600000|2021-04-28 11:50:00|12790|12787|12793|12790|12795|12792|12790|12787|1073
1619610900000|2021-04-28 11:55:00|12791|12788|12789|12786|12792|12788|12789|12786|980
1619611200000|2021-04-28 12:00:00|12788|12785|12787|12784|12789|12786|12786|12783|1866
1619611500000|2021-04-28 12:05:00|12786|12783|12784|12781|12787|12784|12784|12781|1360
1619611800000|2021-04-28 12:10:00|12785|12782|12782|12779|12785|12782|12781|12778|1175
1619612100000|2021-04-28 12:15:00|12781|12778|12781|12778|12784|12781|12781|12777|851
1619612400000|2021-04-28 12:20:00|12782|12779|12782|12779|12784|12781|12782|12779|506
1619612700000|2021-04-28 12:25:00|12781|12778|12782|12779|12783|12780|12780|12777|569
1619613000000|2021-04-28 12:30:00|12783|12780|12785|12782|12785|12782|12780|12777|2353
1619613300000|2021-04-28 12:35:00|12786|12783|12785|12782|12786|12783|12783|12780|993
1619613600000|2021-04-28 12:40:00|12786|12783|12788|12785|12790|12787|12786|12783|948
1619613900000|2021-04-28 12:45:00|12789|12786|12785|12782|12790|12787|12785|12782|692
1619614200000|2021-04-28 12:50:00|12786|12783|12787|12784|12787|12784|12784|12781|514
1619614500000|2021-04-28 12:55:00|12788|12785|12792|12789|12794|12791|12787|12784|1816
1619614800000|2021-04-28 13:00:00|12793|12790|12797|12794|12797|12794|12792|12789|855
1619615100000|2021-04-28 13:05:00|12796|12793|12795|12792|12798|12795|12793|12790|1159
1619615400000|2021-04-28 13:10:00|12796|12793|12797|12794|12797|12794|12792|12789|3023
1619615700000|2021-04-28 13:15:00|12798|12795|12802|12798|12802|12799|12797|12794|969
1619616000000|2021-04-28 13:20:00|12801|12797|12803|12800|12805|12802|12799|12796|1308
1619616300000|2021-04-28 13:25:00|12802|12799|12803|12800|12805|12802|12802|12799|3302
1619616600000|2021-04-28 13:30:00|12802|12799|12808|12805|12809|12806|12802|12799|1333
1619616900000|2021-04-28 13:35:00|12809|12806|12801|12798|12809|12806|12800|12797|1957
1619617200000|2021-04-28 13:40:00|12802|12797|12803|12800|12805|12801|12801|12797|1631
1619617500000|2021-04-28 13:45:00|12804|12801|12813|12810|12815|12812|12804|12801|3954
1619617800000|2021-04-28 13:50:00|12812|12809|12815|12812|12818|12815|12812|12809|2336
1619618100000|2021-04-28 13:55:00|12814|12811|12810|12807|12815|12812|12810|12807|2221
1619618400000|2021-04-28 14:00:00|12811|12808|12813|12809|12817|12814|12811|12808|1039
1619618700000|2021-04-28 14:05:00|12812|12810|12810|12807|12813|12810|12810|12807|1061
1619619000000|2021-04-28 14:10:00|12811|12808|12817|12814|12818|12815|12810|12807|1949
1619619300000|2021-04-28 14:15:00|12816|12813|12818|12815|12818|12815|12816|12813|1091
1619619600000|2021-04-28 14:20:00|12817|12814|12814|12811|12817|12814|12814|12811|1205
1619619900000|2021-04-28 14:25:00|12815|12812|12818|12815|12819|12816|12814|12811|1488
1619620200000|2021-04-28 14:30:00|12819|12816|12813|12810|12819|12816|12812|12809|1414
1619620500000|2021-04-28 14:35:00|12812|12809|12812|12809|12814|12811|12810|12807|2088
1619620800000|2021-04-28 14:40:00|12811|12808|12808|12805|12812|12809|12808|12805|1107
1619621100000|2021-04-28 14:45:00|12809|12806|12810|12807|12811|12808|12808|12805|596
1619621400000|2021-04-28 14:50:00|12811|12808|12811|12808|12814|12811|12810|12807|1342
1619621700000|2021-04-28 14:55:00|12810|12807|12808|12805|12811|12808|12807|12804|1224
1619622000000|2021-04-28 15:00:00|12809|12806|12810|12807|12812|12809|12809|12806|671
1619622300000|2021-04-28 15:05:00|12811|12808|12811|12808|12811|12808|12809|12806|894
1619622600000|2021-04-28 15:10:00|12812|12809|12813|12810|12815|12812|12811|12808|2026
1619622900000|2021-04-28 15:15:00|12814|12811|12813|12810|12814|12811|12811|12808|1472
1619623200000|2021-04-28 15:20:00|12812|12809|12810|12807|12814|12811|12809|12806|1477
1619623500000|2021-04-28 15:25:00|12811|12808|12813|12810|12814|12810|12810|12807|649
1619623800000|2021-04-28 15:30:00|12814|12811|12810|12807|12814|12811|12810|12807|447
1619624100000|2021-04-28 15:35:00|12811|12808|12813|12810|12813|12810|12810|12807|482
1619624400000|2021-04-28 15:40:00|12814|12811|12812|12809|12814|12811|12811|12808|395
1619624700000|2021-04-28 15:45:00|12811|12808|12812|12809|12812|12809|12810|12807|744
1619625000000|2021-04-28 15:50:00|12811|12808|12812|12809|12813|12810|12811|12808|686
1619625300000|2021-04-28 15:55:00|12813|12810|12812|12809|12813|12810|12812|12809|362
1619625600000|2021-04-28 16:00:00|12813|12810|12813|12810|12813|12810|12812|12809|626
1619625900000|2021-04-28 16:05:00|12812|12809|12811|12808|12813|12810|12811|12808|356
1619626200000|2021-04-28 16:10:00|12812|12809|12812|12809|12813|12810|12812|12809|711
1619626500000|2021-04-28 16:15:00|12811|12808|12812|12809|12812|12809|12811|12808|215
1619626800000|2021-04-28 16:20:00|12813|12810|12811|12808|12813|12810|12811|12808|321
1619627100000|2021-04-28 16:25:00|12812|12809|12812|12809|12813|12810|12811|12808|258
1619627400000|2021-04-28 16:30:00|12813|12810|12813|12810|12813|12810|12812|12809|474
1619627700000|2021-04-28 16:35:00|12812|12809|12812|12809|12812|12809|12812|12809|173
1619628000000|2021-04-28 16:40:00|12813|12810|12813|12810|12813|12810|12812|12809|282
1619628300000|2021-04-28 16:45:00|12812|12809|12815|12812|12815|12812|12812|12809|2214
1619628600000|2021-04-28 16:50:00|12816|12813|12815|12812|12816|12813|12815|12812|285
1619628900000|2021-04-28 16:55:00|12816|12811|12812|12809|12816|12811|12812|12809|195
1619679600000|2021-04-29 07:00:00|12808|12805|12805|12802|12813|12810|12805|12802|1556
1619679900000|2021-04-29 07:05:00|12806|12803|12798|12795|12806|12803|12797|12794|1653
1619680200000|2021-04-29 07:10:00|12799|12796|12804|12801|12807|12804|12799|12796|1062
1619680500000|2021-04-29 07:15:00|12803|12800|12803|12800|12806|12803|12802|12799|944
1619680800000|2021-04-29 07:20:00|12802|12799|12806|12803|12806|12803|12802|12799|902
1619681100000|2021-04-29 07:25:00|12805|12802|12801|12798|12805|12802|12801|12798|837
1619681400000|2021-04-29 07:30:00|12802|12799|12793|12790|12802|12799|12793|12790|964
1619681700000|2021-04-29 07:35:00|12792|12789|12791|12788|12794|12791|12791|12788|882
1619682000000|2021-04-29 07:40:00|12792|12789|12788|12785|12794|12791|12788|12785|782
1619682300000|2021-04-29 07:45:00|12787|12784|12789|12786|12790|12787|12787|12784|1089
1619682600000|2021-04-29 07:50:00|12788|12785|12791|12788|12791|12788|12788|12785|653
1619682900000|2021-04-29 07:55:00|12792|12789|12793|12790|12793|12790|12791|12788|510
1619683200000|2021-04-29 08:00:00|12792|12789|12793|12790|12793|12790|12790|12787|628
1619683500000|2021-04-29 08:05:00|12792|12789|12790|12787|12793|12790|12788|12785|668
1619683800000|2021-04-29 08:10:00|12791|12788|12792|12789|12792|12789|12789|12786|868
1619684100000|2021-04-29 08:15:00|12791|12788|12788|12784|12791|12788|12787|12784|917
1619684400000|2021-04-29 08:20:00|12787|12785|12792|12789|12793|12790|12787|12784|984
1619684700000|2021-04-29 08:25:00|12791|12788|12792|12789|12794|12791|12790|12787|746
1619685000000|2021-04-29 08:30:00|12793|12790|12790|12787|12793|12790|12788|12785|1404
1619685300000|2021-04-29 08:35:00|12789|12786|12789|12786|12793|12790|12789|12785|1893
1619685600000|2021-04-29 08:40:00|12790|12787|12794|12791|12795|12792|12789|12786|1105
1619685900000|2021-04-29 08:45:00|12795|12792|12795|12792|12798|12795|12794|12791|1409
1619686200000|2021-04-29 08:50:00|12796|12793|12800|12797|12800|12797|12796|12793|1066
1619686500000|2021-04-29 08:55:00|12801|12798|12796|12793|12801|12798|12795|12792|1304
1619686800000|2021-04-29 09:00:00|12797|12794|12798|12795|12798|12795|12795|12792|515
1619687100000|2021-04-29 09:05:00|12797|12794|12793|12790|12797|12794|12793|12790|1034
1619687400000|2021-04-29 09:10:00|12792|12789|12795|12792|12795|12792|12792|12789|1424
1619687700000|2021-04-29 09:15:00|12794|12791|12792|12789|12794|12791|12792|12789|717
1619688000000|2021-04-29 09:20:00|12793|12790|12789|12786|12793|12790|12789|12786|738
1619688300000|2021-04-29 09:25:00|12788|12785|12787|12784|12790|12787|12787|12784|1161
1619688600000|2021-04-29 09:30:00|12788|12785|12784|12781|12788|12785|12783|12779|977
1619688900000|2021-04-29 09:35:00|12785|12782|12785|12782|12786|12783|12784|12781|285
1619689200000|2021-04-29 09:40:00|12786|12783|12787|12784|12788|12785|12785|12782|806
1619689500000|2021-04-29 09:45:00|12786|12783|12783|12780|12786|12783|12783|12780|704
1619689800000|2021-04-29 09:50:00|12782|12779|12783|12780|12784|12781|12782|12779|850
1619690100000|2021-04-29 09:55:00|12782|12779|12785|12782|12787|12784|12781|12778|1301
1619690400000|2021-04-29 10:00:00|12786|12783|12785|12782|12787|12784|12783|12780|1131
1619690700000|2021-04-29 10:05:00|12784|12781|12780|12777|12784|12781|12779|12776|711
1619691000000|2021-04-29 10:10:00|12779|12776|12781|12778|12781|12778|12778|12775|716
1619691300000|2021-04-29 10:15:00|12780|12777|12779|12776|12782|12779|12779|12776|722
1619691600000|2021-04-29 10:20:00|12778|12775|12776|12773|12780|12776|12776|12773|976
1619691900000|2021-04-29 10:25:00|12777|12774|12777|12774|12779|12775|12774|12771|1213
1619692200000|2021-04-29 10:30:00|12776|12773|12780|12777|12780|12777|12775|12772|795
1619692500000|2021-04-29 10:35:00|12779|12776|12780|12777|12781|12778|12778|12775|772
1619692800000|2021-04-29 10:40:00|12781|12778|12783|12780|12784|12781|12780|12777|817
1619693100000|2021-04-29 10:45:00|12782|12779|12783|12780|12783|12780|12780|12777|840
1619693400000|2021-04-29 10:50:00|12782|12779|12780|12777|12783|12780|12780|12777|959
1619693700000|2021-04-29 10:55:00|12779|12776|12779|12776|12781|12778|12779|12776|747
1619694000000|2021-04-29 11:00:00|12780|12777|12783|12780|12784|12781|12780|12777|727
1619694300000|2021-04-29 11:05:00|12784|12781|12783|12780|12784|12781|12782|12779|569
1619694600000|2021-04-29 11:10:00|12784|12781|12785|12782|12786|12783|12783|12780|713
1619694900000|2021-04-29 11:15:00|12784|12781|12787|12784|12788|12785|12783|12780|884
1619695200000|2021-04-29 11:20:00|12788|12785|12787|12784|12788|12785|12785|12782|1005
1619695500000|2021-04-29 11:25:00|12786|12783|12788|12785|12788|12785|12786|12783|218
1619695800000|2021-04-29 11:30:00|12789|12786|12788|12785|12789|12786|12787|12784|461
1619696100000|2021-04-29 11:35:00|12787|12784|12784|12781|12787|12784|12784|12781|382
1619696400000|2021-04-29 11:40:00|12783|12780|12783|12780|12784|12781|12782|12779|326
1619696700000|2021-04-29 11:45:00|12784|12781|12784|12781|12785|12782|12783|12780|285
1619697000000|2021-04-29 11:50:00|12783|12780|12781|12778|12783|12780|12781|12778|407
1619697300000|2021-04-29 11:55:00|12780|12777|12776|12773|12781|12777|12776|12773|591
1619697600000|2021-04-29 12:00:00|12777|12774|12776|12773|12777|12774|12774|12771|715
1619697900000|2021-04-29 12:05:00|12777|12772|12774|12771|12777|12773|12773|12770|478
1619698200000|2021-04-29 12:10:00|12773|12770|12771|12768|12774|12771|12771|12768|785
1619698500000|2021-04-29 12:15:00|12770|12767|12769|12766|12773|12770|12769|12766|1332
1619698800000|2021-04-29 12:20:00|12768|12765|12766|12763|12769|12766|12765|12762|894
1619699100000|2021-04-29 12:25:00|12767|12764|12765|12762|12768|12765|12763|12760|1534
1619699400000|2021-04-29 12:30:00|12766|12763|12773|12769|12773|12770|12765|12762|1731
1619699700000|2021-04-29 12:35:00|12772|12768|12772|12769|12773|12770|12770|12767|838
1619700000000|2021-04-29 12:40:00|12771|12768|12771|12768|12773|12770|12769|12766|781
1619700300000|2021-04-29 12:45:00|12770|12767|12774|12771|12774|12771|12770|12767|1141
1619700600000|2021-04-29 12:50:00|12773|12770|12779|12776|12779|12776|12773|12770|1070
1619700900000|2021-04-29 12:55:00|12778|12775|12777|12774|12779|12776|12775|12772|711
1619701200000|2021-04-29 13:00:00|12778|12775|12771|12768|12778|12775|12770|12767|1681
1619701500000|2021-04-29 13:05:00|12770|12767|12753|12750|12770|12767|12753|12750|4206
1619701800000|2021-04-29 13:10:00|12754|12751|12751|12747|12754|12751|12748|12745|2104
1619702100000|2021-04-29 13:15:00|12750|12748|12753|12750|12753|12750|12746|12743|2187
1619702400000|2021-04-29 13:20:00|12754|12751|12756|12753|12759|12756|12753|12750|1421
1619702700000|2021-04-29 13:25:00|12757|12754|12759|12756|12760|12756|12754|12751|1555
1619703000000|2021-04-29 13:30:00|12758|12755|12758|12755|12760|12756|12756|12753|1202
1619703300000|2021-04-29 13:35:00|12757|12754|12757|12754|12761|12758|12757|12754|904
1619703600000|2021-04-29 13:40:00|12758|12755|12757|12754|12758|12755|12756|12753|749
1619703900000|2021-04-29 13:45:00|12756|12753|12748|12745|12757|12753|12747|12744|1142
1619704200000|2021-04-29 13:50:00|12747|12744|12746|12743|12748|12745|12741|12738|2040
1619704500000|2021-04-29 13:55:00|12745|12742|12746|12743|12748|12745|12745|12742|1009
1619704800000|2021-04-29 14:00:00|12745|12742|12749|12746|12749|12746|12744|12741|1708
1619705100000|2021-04-29 14:05:00|12750|12747|12748|12745|12750|12747|12746|12743|1526
1619705400000|2021-04-29 14:10:00|12747|12744|12744|12741|12747|12745|12743|12740|1232
1619705700000|2021-04-29 14:15:00|12743|12740|12749|12746|12750|12747|12743|12740|912
1619706000000|2021-04-29 14:20:00|12750|12747|12752|12749|12752|12749|12745|12742|1249
1619706300000|2021-04-29 14:25:00|12751|12748|12755|12752|12756|12753|12751|12748|1008
1619706600000|2021-04-29 14:30:00|12754|12751|12755|12752|12757|12754|12754|12751|1721
1619706900000|2021-04-29 14:35:00|12756|12753|12756|12753|12756|12753|12752|12749|1382
1619707200000|2021-04-29 14:40:00|12757|12754|12755|12752|12757|12754|12753|12750|1370
1619707500000|2021-04-29 14:45:00|12754|12751|12758|12755|12758|12755|12751|12748|1952
1619707800000|2021-04-29 14:50:00|12757|12754|12762|12759|12762|12759|12757|12754|1417
1619708100000|2021-04-29 14:55:00|12763|12760|12765|12762|12766|12763|12762|12759|1841
1619708400000|2021-04-29 15:00:00|12764|12761|12758|12755|12764|12761|12757|12754|3377
1619708700000|2021-04-29 15:05:00|12759|12756|12764|12761|12764|12761|12759|12756|895
1619709000000|2021-04-29 15:10:00|12765|12762|12764|12761|12766|12763|12762|12759|1635
1619709300000|2021-04-29 15:15:00|12765|12762|12762|12759|12765|12762|12762|12759|661
1619709600000|2021-04-29 15:20:00|12763|12760|12766|12763|12766|12763|12762|12759|861
1619709900000|2021-04-29 15:25:00|12767|12764|12765|12762|12767|12764|12764|12761|687
1619710200000|2021-04-29 15:30:00|12764|12761|12767|12764|12767|12764|12763|12760|620
1619710500000|2021-04-29 15:35:00|12768|12765|12768|12765|12769|12766|12767|12764|1112
1619710800000|2021-04-29 15:40:00|12767|12764|12762|12759|12767|12764|12762|12759|474
1619711100000|2021-04-29 15:45:00|12763|12760|12767|12764|12767|12764|12763|12760|441
1619711400000|2021-04-29 15:50:00|12768|12765|12766|12763|12768|12765|12766|12763|275
1619711700000|2021-04-29 15:55:00|12767|12764|12766|12763|12767|12764|12766|12763|459
1619712000000|2021-04-29 16:00:00|12765|12762|12767|12764|12767|12764|12764|12761|284
1619712300000|2021-04-29 16:05:00|12768|12765|12771|12768|12771|12768|12767|12764|382
1619712600000|2021-04-29 16:10:00|12772|12769|12772|12769|12773|12770|12771|12768|296
1619712900000|2021-04-29 16:15:00|12773|12768|12773|12770|12774|12771|12772|12768|170
1619713200000|2021-04-29 16:20:00|12772|12769|12772|12769|12773|12770|12771|12768|186
1619713500000|2021-04-29 16:25:00|12773|12770|12771|12768|12774|12770|12770|12767|281
1619713800000|2021-04-29 16:30:00|12772|12769|12768|12765|12772|12769|12768|12765|186
1619714100000|2021-04-29 16:35:00|12769|12766|12771|12768|12771|12768|12769|12766|218
1619714400000|2021-04-29 16:40:00|12770|12767|12768|12765|12771|12767|12768|12765|193
1619714700000|2021-04-29 16:45:00|12769|12766|12771|12768|12771|12768|12769|12766|140
1619715000000|2021-04-29 16:50:00|12770|12767|12767|12764|12771|12768|12766|12763|345
1619715300000|2021-04-29 16:55:00|12768|12765|12767|12763|12768|12765|12766|12762|210
1619766000000|2021-04-30 07:00:00|12779|12776|12783|12780|12786|12783|12779|12776|2010
1619766300000|2021-04-30 07:05:00|12782|12779|12781|12778|12783|12780|12780|12777|1122
1619766600000|2021-04-30 07:10:00|12782|12779|12785|12782|12786|12783|12780|12777|1262
1619766900000|2021-04-30 07:15:00|12786|12783|12784|12781|12786|12783|12783|12780|1065
1619767200000|2021-04-30 07:20:00|12785|12782|12787|12784|12788|12785|12784|12781|909
1619767500000|2021-04-30 07:25:00|12786|12783|12785|12782|12787|12784|12782|12779|933
1619767800000|2021-04-30 07:30:00|12784|12781|12775|12772|12784|12781|12775|12772|1871
1619768100000|2021-04-30 07:35:00|12776|12773|12773|12769|12776|12773|12772|12769|1684
1619768400000|2021-04-30 07:40:00|12774|12770|12774|12771|12776|12773|12772|12769|874
1619768700000|2021-04-30 07:45:00|12775|12772|12775|12771|12775|12772|12772|12769|689
1619769000000|2021-04-30 07:50:00|12774|12772|12774|12771|12776|12773|12772|12769|679
1619769300000|2021-04-30 07:55:00|12773|12770|12776|12773|12777|12774|12772|12769|670
1619769600000|2021-04-30 08:00:00|12777|12774|12778|12775|12779|12776|12776|12773|584
1619769900000|2021-04-30 08:05:00|12779|12776|12780|12777|12780|12777|12777|12774|675
1619770200000|2021-04-30 08:10:00|12779|12776|12776|12773|12780|12777|12776|12773|942
1619770500000|2021-04-30 08:15:00|12777|12774|12781|12778|12781|12778|12776|12773|916
1619770800000|2021-04-30 08:20:00|12780|12777|12779|12776|12780|12778|12777|12774|1228
1619771100000|2021-04-30 08:25:00|12778|12775|12780|12777|12781|12778|12777|12774|300
1619771400000|2021-04-30 08:30:00|12781|12778|12779|12776|12781|12778|12779|12776|424
1619771700000|2021-04-30 08:35:00|12778|12775|12780|12777|12781|12778|12777|12774|740
1619772000000|2021-04-30 08:40:00|12781|12778|12782|12779|12782|12779|12780|12777|557
1619772300000|2021-04-30 08:45:00|12781|12778|12779|12776|12782|12779|12779|12776|526
1619772600000|2021-04-30 08:50:00|12780|12777|12779|12776|12780|12777|12779|12776|355
1619772900000|2021-04-30 08:55:00|12778|12775|12778|12775|12779|12776|12777|12774|285
1619773200000|2021-04-30 09:00:00|12779|12776|12774|12771|12779|12776|12773|12770|1294
1619773500000|2021-04-30 09:05:00|12773|12770|12775|12772|12776|12773|12773|12770|549
1619773800000|2021-04-30 09:10:00|12774|12771|12775|12772|12776|12772|12773|12770|1062
1619774100000|2021-04-30 09:15:00|12774|12771|12777|12774|12777|12774|12774|12771|649
1619774400000|2021-04-30 09:20:00|12776|12773|12777|12774|12778|12775|12775|12772|1099
1619774700000|2021-04-30 09:25:00|12776|12773|12775|12772|12776|12773|12773|12770|172
1619775000000|2021-04-30 09:30:00|12777|12774|12773|12770|12777|12774|12772|12769|651
1619775300000|2021-04-30 09:35:00|12774|12769|12771|12768|12774|12771|12771|12768|697
1619775600000|2021-04-30 09:40:00|12772|12769|12770|12767|12773|12770|12770|12767|626
1619775900000|2021-04-30 09:45:00|12769|12766|12766|12763|12770|12767|12766|12763|704
1619776200000|2021-04-30 09:50:00|12765|12762|12767|12764|12767|12764|12764|12761|1228
1619776500000|2021-04-30 09:55:00|12768|12765|12770|12767|12770|12767|12767|12764|840
1619776800000|2021-04-30 10:00:00|12771|12768|12772|12769|12772|12769|12769|12766|734
1619777100000|2021-04-30 10:05:00|12773|12770|12774|12771|12774|12771|12772|12769|644
1619777400000|2021-04-30 10:10:00|12775|12770|12772|12769|12775|12772|12772|12769|371
1619777700000|2021-04-30 10:15:00|12773|12770|12769|12766|12773|12770|12769|12766|297
1619778000000|2021-04-30 10:20:00|12770|12767|12771|12768|12772|12769|12769|12766|284
1619778300000|2021-04-30 10:25:00|12772|12769|12773|12770|12773|12770|12772|12769|230
1619778600000|2021-04-30 10:30:00|12774|12771|12773|12770|12774|12771|12773|12770|203
1619778900000|2021-04-30 10:35:00|12774|12771|12775|12772|12776|12773|12773|12770|391
1619779200000|2021-04-30 10:40:00|12776|12773|12777|12774|12778|12775|12776|12773|651
1619779500000|2021-04-30 10:45:00|12778|12775|12778|12775|12779|12775|12778|12775|140
1619779800000|2021-04-30 10:50:00|12779|12776|12779|12776|12780|12777|12779|12776|353
1619780100000|2021-04-30 10:55:00|12778|12775|12781|12778|12781|12778|12778|12775|648
1619780400000|2021-04-30 11:00:00|12780|12777|12782|12779|12782|12779|12780|12777|998
1619780700000|2021-04-30 11:05:00|12781|12778|12781|12778|12783|12780|12781|12778|1260
1619781000000|2021-04-30 11:10:00|12780|12777|12781|12778|12781|12778|12780|12777|457
1619781300000|2021-04-30 11:15:00|12780|12777|12780|12777|12781|12778|12780|12777|214
1619781600000|2021-04-30 11:20:00|12779|12776|12778|12775|12780|12776|12777|12774|659
1619781900000|2021-04-30 11:25:00|12777|12774|12778|12775|12778|12775|12776|12773|647
1619782200000|2021-04-30 11:30:00|12779|12776|12777|12774|12779|12776|12776|12773|624
1619782500000|2021-04-30 11:35:00|12776|12773|12778|12775|12779|12776|12776|12773|725
1619782800000|2021-04-30 11:40:00|12779|12776|12779|12776|12779|12776|12778|12775|402
1619783100000|2021-04-30 11:45:00|12780|12777|12777|12774|12780|12777|12777|12774|309
1619783400000|2021-04-30 11:50:00|12778|12775|12776|12773|12778|12775|12776|12773|218
1619783700000|2021-04-30 11:55:00|12777|12772|12777|12774|12778|12775|12777|12772|306
1619784000000|2021-04-30 12:00:00|12778|12773|12777|12774|12779|12776|12777|12773|449
1619784300000|2021-04-30 12:05:00|12776|12773|12773|12770|12777|12774|12772|12769|441
1619784600000|2021-04-30 12:10:00|12772|12769|12771|12768|12773|12770|12770|12767|568
1619784900000|2021-04-30 12:15:00|12772|12769|12772|12769|12775|12772|12771|12768|1008
1619785200000|2021-04-30 12:20:00|12774|12771|12776|12773|12777|12774|12774|12771|584
1619785500000|2021-04-30 12:25:00|12775|12772|12775|12772|12776|12773|12773|12770|562
1619785800000|2021-04-30 12:30:00|12774|12771|12772|12769|12775|12772|12771|12768|1311
1619786100000|2021-04-30 12:35:00|12774|12771|12776|12773|12778|12775|12774|12771|1331
1619786400000|2021-04-30 12:40:00|12775|12772|12773|12770|12775|12772|12771|12768|922
1619786700000|2021-04-30 12:45:00|12772|12769|12773|12770|12774|12771|12772|12769|839
1619787000000|2021-04-30 12:50:00|12774|12771|12769|12766|12774|12771|12769|12766|953
1619787300000|2021-04-30 12:55:00|12770|12767|12771|12768|12772|12769|12767|12764|1095
1619787600000|2021-04-30 13:00:00|12772|12769|12773|12770|12774|12771|12772|12769|607
1619787900000|2021-04-30 13:05:00|12774|12771|12773|12770|12775|12772|12772|12769|806
1619788200000|2021-04-30 13:10:00|12774|12771|12772|12769|12774|12771|12770|12767|518
1619788500000|2021-04-30 13:15:00|12773|12770|12777|12774|12777|12774|12771|12768|2252
1619788800000|2021-04-30 13:20:00|12778|12775|12779|12776|12780|12777|12776|12773|3039
1619789100000|2021-04-30 13:25:00|12780|12777|12780|12777|12780|12777|12779|12776|1356
1619789400000|2021-04-30 13:30:00|12779|12776|12781|12778|12782|12779|12779|12776|2045
1619789700000|2021-04-30 13:35:00|12780|12777|12780|12777|12781|12778|12779|12776|1701
1619790000000|2021-04-30 13:40:00|12779|12776|12776|12773|12780|12777|12776|12773|1211
1619790300000|2021-04-30 13:45:00|12777|12774|12771|12768|12780|12777|12771|12768|1306
1619790600000|2021-04-30 13:50:00|12772|12769|12774|12771|12774|12771|12770|12767|1547
1619790900000|2021-04-30 13:55:00|12775|12772|12772|12769|12775|12772|12772|12769|1105
1619791200000|2021-04-30 14:00:00|12773|12770|12766|12763|12775|12772|12765|12762|2062
1619791500000|2021-04-30 14:05:00|12765|12762|12771|12768|12772|12769|12764|12761|1625
1619791800000|2021-04-30 14:10:00|12770|12767|12772|12769|12774|12771|12769|12766|1268
1619792100000|2021-04-30 14:15:00|12771|12768|12774|12771|12775|12772|12771|12768|1172
1619792400000|2021-04-30 14:20:00|12773|12770|12775|12772|12777|12774|12773|12770|1145
1619792700000|2021-04-30 14:25:00|12774|12771|12774|12771|12776|12773|12773|12770|1347
1619793000000|2021-04-30 14:30:00|12775|12770|12777|12774|12778|12775|12774|12770|816
1619793300000|2021-04-30 14:35:00|12778|12775|12778|12775|12779|12776|12775|12772|1039
1619793600000|2021-04-30 14:40:00|12777|12774|12778|12775|12779|12776|12777|12774|1117
1619793900000|2021-04-30 14:45:00|12779|12776|12779|12776|12779|12776|12777|12774|1227
1619794200000|2021-04-30 14:50:00|12780|12777|12776|12773|12780|12777|12773|12770|2348
1619794500000|2021-04-30 14:55:00|12777|12774|12770|12767|12778|12774|12770|12767|2464
1619794800000|2021-04-30 15:00:00|12771|12768|12769|12766|12773|12770|12769|12766|2778
1619795100000|2021-04-30 15:05:00|12768|12765|12771|12768|12771|12768|12768|12765|2367
1619795400000|2021-04-30 15:10:00|12772|12769|12768|12765|12776|12773|12766|12763|9562
1619795700000|2021-04-30 15:15:00|12769|12766|12768|12765|12773|12770|12768|12765|7355
1619796000000|2021-04-30 15:20:00|12767|12764|12770|12767|12771|12768|12767|12764|2615
1619796300000|2021-04-30 15:25:00|12771|12768|12770|12767|12772|12769|12769|12766|1992
1619796600000|2021-04-30 15:30:00|12771|12768|12770|12767|12771|12768|12769|12766|758
1619796900000|2021-04-30 15:35:00|12771|12768|12770|12767|12771|12768|12769|12766|320
1619797200000|2021-04-30 15:40:00|12771|12768|12771|12768|12771|12768|12770|12767|626
1619797500000|2021-04-30 15:45:00|||||||||422
1619797800000|2021-04-30 15:50:00|12770|12767|12770|12767|12772|12769|12770|12767|818
1619798100000|2021-04-30 15:55:00|12771|12768|12768|12765|12771|12768|12768|12765|545
1619798400000|2021-04-30 16:00:00|12769|12766|12769|12766|12771|12768|12768|12765|884
1619798700000|2021-04-30 16:05:00|12768|12765|12766|12763|12769|12766|12766|12763|480
1619799000000|2021-04-30 16:10:00|12767|12764|12764|12761|12767|12764|12764|12761|569
1619799300000|2021-04-30 16:15:00|12763|12760|12765|12762|12765|12762|12763|12760|466
1619799600000|2021-04-30 16:20:00|12764|12761|12760|12757|12765|12762|12760|12757|746
1619799900000|2021-04-30 16:25:00|12759|12756|12762|12759|12763|12760|12759|12756|462
1619800200000|2021-04-30 16:30:00|12763|12760|12762|12759|12764|12761|12762|12759|124
1619800500000|2021-04-30 16:35:00|12763|12758|12764|12761|12764|12761|12763|12758|362
1619800800000|2021-04-30 16:40:00|12765|12762|12764|12761|12765|12762|12764|12761|98
1619801100000|2021-04-30 16:45:00|12765|12762|12766|12763|12766|12763|12764|12761|224
1619801400000|2021-04-30 16:50:00|12767|12764|12764|12761|12767|12764|12764|12760|342
1619801700000|2021-04-30 16:55:00|12765|12762|12770|12767|12770|12767|12764|12761|322
1620111600000|2021-05-04 07:00:00|12774|12771|12786|12783|12787|12783|12773|12770|3824
1620111900000|2021-05-04 07:05:00|12785|12782|12783|12780|12787|12784|12778|12775|1813
1620112200000|2021-05-04 07:10:00|12784|12781|12784|12781|12790|12787|12782|12779|1738
1620112500000|2021-05-04 07:15:00|12785|12782|12774|12771|12785|12782|12774|12771|1332
1620112800000|2021-05-04 07:20:00|12773|12770|12773|12770|12776|12773|12772|12769|735
1620113100000|2021-05-04 07:25:00|12772|12769|12775|12772|12777|12774|12772|12769|479
1620113400000|2021-05-04 07:30:00|12774|12771|12778|12775|12778|12775|12771|12768|1192
1620113700000|2021-05-04 07:35:00|12779|12776|12771|12768|12779|12776|12771|12768|1073
1620114000000|2021-05-04 07:40:00|12770|12767|12769|12766|12771|12768|12766|12763|1297
1620114300000|2021-05-04 07:45:00|12768|12765|12770|12767|12771|12767|12767|12764|1184
1620114600000|2021-05-04 07:50:00|12771|12768|12771|12768|12772|12769|12769|12766|681
1620114900000|2021-05-04 07:55:00|12772|12769|12776|12773|12777|12774|12772|12769|1011
1620115200000|2021-05-04 08:00:00|12777|12774|12782|12779|12782|12779|12777|12774|757
1620115500000|2021-05-04 08:05:00|12783|12780|12780|12777|12785|12782|12779|12776|734
1620115800000|2021-05-04 08:10:00|12781|12776|12782|12779|12783|12780|12779|12776|415
1620116100000|2021-05-04 08:15:00|12781|12778|12779|12776|12782|12779|12779|12776|324
1620116400000|2021-05-04 08:20:00|12780|12777|12780|12777|12782|12779|12779|12776|559
1620116700000|2021-05-04 08:25:00|12781|12778|12780|12777|12781|12778|12778|12775|384
1620117000000|2021-05-04 08:30:00|12781|12778|12777|12774|12781|12778|12776|12773|654
1620117300000|2021-05-04 08:35:00|12776|12773|12775|12772|12777|12774|12774|12771|677
1620117600000|2021-05-04 08:40:00|12776|12773|12775|12772|12777|12774|12775|12772|526
1620117900000|2021-05-04 08:45:00|12776|12773|12778|12775|12778|12775|12776|12773|486
1620118200000|2021-05-04 08:50:00|12779|12776|12774|12771|12779|12776|12774|12771|545
1620118500000|2021-05-04 08:55:00|12775|12772|12770|12767|12775|12772|12769|12766|954
1620118800000|2021-05-04 09:00:00|12769|12766|12772|12768|12772|12769|12769|12766|1034
1620119100000|2021-05-04 09:05:00|12771|12767|12767|12764|12771|12767|12765|12762|750
1620119400000|2021-05-04 09:10:00|12768|12765|12764|12761|12768|12765|12764|12761|757
1620119700000|2021-05-04 09:15:00|12763|12760|12766|12763|12767|12764|12763|12760|686
1620120000000|2021-05-04 09:20:00|12767|12764|12766|12763|12767|12764|12765|12762|540
1620120300000|2021-05-04 09:25:00|12765|12762|12765|12762|12766|12763|12764|12761|518
1620120600000|2021-05-04 09:30:00|12766|12763|12772|12769|12772|12769|12765|12762|987
1620120900000|2021-05-04 09:35:00|12771|12768|12770|12767|12772|12769|12770|12767|921
1620121200000|2021-05-04 09:40:00|12771|12768|12770|12767|12771|12768|12768|12765|317
1620121500000|2021-05-04 09:45:00|12769|12766|12765|12762|12770|12767|12765|12762|584
1620121800000|2021-05-04 09:50:00|12766|12763|12765|12762|12766|12763|12763|12760|890
1620122100000|2021-05-04 09:55:00|12764|12761|12761|12758|12765|12762|12761|12758|1324
1620122400000|2021-05-04 10:00:00|12760|12757|12757|12754|12761|12758|12757|12754|766
1620122700000|2021-05-04 10:05:00|12758|12755|12760|12757|12760|12757|12757|12754|648
1620123000000|2021-05-04 10:10:00|12759|12756|12762|12759|12763|12760|12759|12756|924
1620123300000|2021-05-04 10:15:00|12763|12760|12763|12760|12763|12760|12762|12759|351
1620123600000|2021-05-04 10:20:00|12762|12759|12761|12758|12763|12760|12761|12758|522
1620123900000|2021-05-04 10:25:00|12762|12759|12756|12753|12763|12760|12756|12753|505
1620124200000|2021-05-04 10:30:00|12755|12752|12758|12755|12759|12756|12755|12752|758
1620124500000|2021-05-04 10:35:00|12757|12754|12757|12753|12759|12756|12756|12753|451
1620124800000|2021-05-04 10:40:00|12756|12754|12759|12756|12761|12758|12756|12753|458
1620125100000|2021-05-04 10:45:00|12758|12755|12760|12757|12760|12757|12757|12754|386
1620125400000|2021-05-04 10:50:00|12759|12756|12761|12758|12761|12758|12759|12756|489
1620125700000|2021-05-04 10:55:00|12760|12757|12763|12760|12763|12760|12760|12757|449
1620126000000|2021-05-04 11:00:00|12762|12759|12763|12760|12763|12760|12760|12757|489
1620126300000|2021-05-04 11:05:00|12762|12759|12764|12761|12764|12761|12762|12759|286
1620126600000|2021-05-04 11:10:00|12763|12760|12768|12765|12769|12765|12763|12760|738
1620126900000|2021-05-04 11:15:00|12767|12764|12770|12767|12771|12768|12767|12764|799
1620127200000|2021-05-04 11:20:00|12769|12766|12769|12766|12771|12768|12769|12765|916
1620127500000|2021-05-04 11:25:00|12768|12765|12770|12767|12770|12767|12767|12764|637
1620127800000|2021-05-04 11:30:00|12771|12768|12772|12769|12772|12769|12770|12767|601
1620128100000|2021-05-04 11:35:00|12773|12770|12774|12771|12775|12771|12772|12769|829
1620128400000|2021-05-04 11:40:00|12775|12772|12782|12778|12787|12784|12774|12772|2773
1620128700000|2021-05-04 11:45:00|12783|12779|12780|12777|12786|12782|12779|12776|2185
1620129000000|2021-05-04 11:50:00|12781|12778|12777|12774|12782|12779|12777|12774|1164
1620129300000|2021-05-04 11:55:00|12778|12775|12780|12777|12781|12778|12777|12774|1147
1620129600000|2021-05-04 12:00:00|12779|12776|12783|12780|12783|12780|12779|12776|366
1620129900000|2021-05-04 12:05:00|12782|12779|12783|12780|12786|12783|12781|12778|1498
1620130200000|2021-05-04 12:10:00|12784|12781|12788|12785|12788|12785|12781|12778|919
1620130500000|2021-05-04 12:15:00|12787|12784|12785|12782|12788|12785|12785|12782|1409
1620130800000|2021-05-04 12:20:00|12784|12781|12788|12785|12789|12786|12783|12780|1267
1620131100000|2021-05-04 12:25:00|12789|12786|12793|12790|12795|12792|12789|12786|1303
1620131400000|2021-05-04 12:30:00|12794|12791|12795|12792|12797|12794|12793|12790|1395
1620131700000|2021-05-04 12:35:00|12796|12793|12799|12796|12799|12796|12795|12792|1473
1620132000000|2021-05-04 12:40:00|12800|12797|12803|12800|12804|12801|12800|12797|1687
1620132300000|2021-05-04 12:45:00|12804|12801|12805|12802|12807|12804|12803|12800|1192
1620132600000|2021-05-04 12:50:00|12806|12803|12809|12806|12810|12807|12804|12801|870
1620132900000|2021-05-04 12:55:00|12808|12805|12808|12805|12809|12806|12805|12802|1880
1620133200000|2021-05-04 13:00:00|12809|12806|12813|12810|12815|12812|12809|12806|2086
1620133500000|2021-05-04 13:05:00|12812|12809|12815|12812|12816|12813|12811|12808|880
1620133800000|2021-05-04 13:10:00|12814|12811|12810|12807|12814|12811|12809|12805|1015
1620134100000|2021-05-04 13:15:00|12811|12808|12811|12808|12813|12810|12810|12807|1429
1620134400000|2021-05-04 13:20:00|12812|12809|12808|12805|12813|12810|12808|12805|1058
1620134700000|2021-05-04 13:25:00|12809|12806|12812|12809|12813|12810|12809|12806|934
1620135000000|2021-05-04 13:30:00|12813|12810|12811|12808|12814|12811|12809|12806|1211
1620135300000|2021-05-04 13:35:00|12810|12807|12805|12802|12811|12808|12805|12802|1566
1620135600000|2021-05-04 13:40:00|12806|12803|12811|12808|12811|12808|12806|12802|2841
1620135900000|2021-05-04 13:45:00|12812|12809|12820|12817|12821|12818|12812|12809|5721
1620136200000|2021-05-04 13:50:00|12821|12818|12818|12815|12824|12821|12817|12814|3428
1620136500000|2021-05-04 13:55:00|12819|12816|12822|12819|12822|12819|12817|12814|1731
1620136800000|2021-05-04 14:00:00|12823|12820|12825|12822|12826|12823|12821|12817|2304
1620137100000|2021-05-04 14:05:00|12824|12821|12823|12820|12827|12824|12820|12817|1984
1620137400000|2021-05-04 14:10:00|12824|12821|12823|12820|12826|12823|12821|12818|1327
1620137700000|2021-05-04 14:15:00|12824|12821|12819|12816|12826|12823|12818|12815|1711
1620138000000|2021-05-04 14:20:00|12820|12817|12821|12818|12824|12821|12819|12816|1584
1620138300000|2021-05-04 14:25:00|12822|12819|12820|12817|12824|12821|12819|12816|1209
1620138600000|2021-05-04 14:30:00|12821|12818|12821|12818|12822|12819|12819|12815|1104
1620138900000|2021-05-04 14:35:00|12820|12817|12817|12814|12821|12818|12817|12814|818
1620139200000|2021-05-04 14:40:00|12818|12815|12822|12819|12823|12820|12817|12814|726
1620139500000|2021-05-04 14:45:00|12821|12818|12820|12817|12823|12820|12820|12817|708
1620139800000|2021-05-04 14:50:00|12821|12816|12823|12820|12824|12821|12819|12816|992
1620140100000|2021-05-04 14:55:00|12821|12818|12825|12822|12825|12822|12818|12815|1523
1620140400000|2021-05-04 15:00:00|12824|12821|12822|12819|12825|12822|12817|12814|1256
1620140700000|2021-05-04 15:05:00|12823|12818|12825|12822|12827|12823|12821|12818|1583
1620141000000|2021-05-04 15:10:00|12824|12821|12821|12818|12825|12822|12815|12812|5581
1620141300000|2021-05-04 15:15:00|12820|12817|12824|12821|12825|12821|12820|12817|2951
1620141600000|2021-05-04 15:20:00|12823|12820|12822|12819|12824|12821|12821|12818|1249
1620141900000|2021-05-04 15:25:00|12821|12818|12819|12816|12822|12819|12819|12816|1846
1620142200000|2021-05-04 15:30:00|12818|12815|12819|12816|12819|12816|12816|12813|1414
1620142500000|2021-05-04 15:35:00|12818|12815|12818|12815|12820|12817|12817|12814|519
1620142800000|2021-05-04 15:40:00|12817|12814|12817|12814|12819|12816|12815|12812|594
1620143100000|2021-05-04 15:45:00|12816|12813|12817|12814|12819|12816|12815|12812|857
1620143400000|2021-05-04 15:50:00|12816|12813|12817|12814|12819|12816|12815|12812|837
1620143700000|2021-05-04 15:55:00|12816|12813|12818|12815|12818|12815|12816|12812|488
1620144000000|2021-05-04 16:00:00|12817|12814|12819|12816|12819|12816|12816|12813|358
1620144300000|2021-05-04 16:05:00|12818|12815|12818|12815|12819|12816|12816|12813|894
1620144600000|2021-05-04 16:10:00|12817|12814|12817|12814|12818|12815|12816|12813|394
1620144900000|2021-05-04 16:15:00|12816|12813|12815|12812|12817|12814|12814|12811|362
1620145200000|2021-05-04 16:20:00|12814|12811|12813|12810|12815|12812|12812|12809|443
1620145500000|2021-05-04 16:25:00|12814|12811|12813|12810|12815|12812|12812|12809|469
1620145800000|2021-05-04 16:30:00|12812|12809|12814|12811|12815|12812|12812|12809|301
1620146100000|2021-05-04 16:35:00|12815|12812|12815|12812|12815|12812|12814|12811|183
1620146400000|2021-05-04 16:40:00|12814|12811|12816|12813|12816|12813|12814|12811|171
1620146700000|2021-05-04 16:45:00|12817|12814|12818|12815|12818|12815|12816|12813|202
1620147000000|2021-05-04 16:50:00|12817|12814|12819|12816|12819|12816|12817|12814|297
1620147300000|2021-05-04 16:55:00|12818|12815|12819|12816|12820|12816|12818|12815|285
1620198000000|2021-05-05 07:00:00|12801|12798|12806|12803|12806|12803|12799|12796|2015
1620198300000|2021-05-05 07:05:00|12805|12802|12808|12805|12810|12807|12803|12800|1533
1620198600000|2021-05-05 07:10:00|12807|12804|12802|12799|12808|12805|12802|12798|951
1620198900000|2021-05-05 07:15:00|12801|12798|12801|12798|12802|12799|12799|12796|865
1620199200000|2021-05-05 07:20:00|12802|12799|12800|12797|12804|12801|12800|12797|684
1620199500000|2021-05-05 07:25:00|12801|12798|12795|12792|12802|12799|12795|12792|1401
1620199800000|2021-05-05 07:30:00|12796|12793|12795|12792|12796|12793|12793|12790|639
1620200100000|2021-05-05 07:35:00|12794|12791|12792|12789|12795|12792|12791|12788|1028
1620200400000|2021-05-05 07:40:00|12791|12788|12793|12790|12794|12791|12790|12787|1284
1620200700000|2021-05-05 07:45:00|12792|12789|12795|12792|12795|12792|12791|12788|911
1620201000000|2021-05-05 07:50:00|12796|12793|12798|12795|12799|12795|12796|12793|825
1620201300000|2021-05-05 07:55:00|12797|12794|12800|12797|12802|12799|12797|12794|986
1620201600000|2021-05-05 08:00:00|12801|12798|12798|12795|12801|12798|12797|12794|944
1620201900000|2021-05-05 08:05:00|12797|12794|12800|12797|12800|12797|12797|12794|502
1620202200000|2021-05-05 08:10:00|12799|12796|12800|12797|12800|12797|12798|12795|678
1620202500000|2021-05-05 08:15:00|12799|12796|12800|12797|12801|12798|12798|12795|319
1620202800000|2021-05-05 08:20:00|12799|12796|12800|12797|12801|12798|12798|12795|869
1620203100000|2021-05-05 08:25:00|12799|12796|12803|12800|12803|12800|12799|12796|422
1620203400000|2021-05-05 08:30:00|12802|12799|12805|12802|12806|12803|12802|12799|1267
1620203700000|2021-05-05 08:35:00|12806|12803|12806|12803|12806|12803|12804|12801|630
1620204000000|2021-05-05 08:40:00|12805|12802|12800|12797|12805|12802|12799|12796|1832
1620204300000|2021-05-05 08:45:00|12799|12796|12801|12798|12802|12799|12799|12796|862
1620204600000|2021-05-05 08:50:00|12802|12799|12797|12794|12802|12799|12797|12794|1831
1620204900000|2021-05-05 08:55:00|12798|12795|12798|12795|12802|12799|12796|12793|5945
1620205200000|2021-05-05 09:00:00|12799|12796|12799|12796|12800|12797|12796|12793|2053
1620205500000|2021-05-05 09:05:00|12800|12797|12797|12794|12800|12797|12793|12790|1855
1620205800000|2021-05-05 09:10:00|12798|12793|12797|12794|12798|12795|12795|12792|1059
1620206100000|2021-05-05 09:15:00|12798|12795|12798|12795|12800|12797|12797|12794|1253
1620206400000|2021-05-05 09:20:00|12799|12796|12795|12792|12800|12797|12795|12792|405
1620206700000|2021-05-05 09:25:00|12796|12793|12798|12795|12799|12796|12795|12792|654
1620207000000|2021-05-05 09:30:00|12799|12796|12794|12791|12800|12797|12794|12791|1247
1620207300000|2021-05-05 09:35:00|12795|12792|12796|12793|12798|12795|12795|12792|713
1620207600000|2021-05-05 09:40:00|12797|12794|12791|12788|12797|12794|12791|12788|1045
1620207900000|2021-05-05 09:45:00|12790|12787|12793|12790|12793|12790|12790|12787|759
1620208200000|2021-05-05 09:50:00|12794|12791|12794|12791|12794|12791|12792|12789|762
1620208500000|2021-05-05 09:55:00|12793|12790|12791|12788|12794|12791|12790|12787|1500
1620208800000|2021-05-05 10:00:00|12792|12789|12795|12792|12795|12792|12792|12789|760
1620209100000|2021-05-05 10:05:00|12794|12791|12791|12788|12795|12792|12791|12788|1033
1620209400000|2021-05-05 10:10:00|12792|12789|12791|12788|12794|12791|12791|12788|980
1620209700000|2021-05-05 10:15:00|12790|12787|12793|12790|12794|12791|12790|12787|1087
1620210000000|2021-05-05 10:20:00|12792|12789|12794|12791|12794|12791|12792|12789|579
1620210300000|2021-05-05 10:25:00|12793|12790|12794|12791|12794|12791|12791|12788|2927
1620210600000|2021-05-05 10:30:00|12795|12792|12787|12784|12795|12792|12786|12783|3414
1620210900000|2021-05-05 10:35:00|12788|12785|12789|12786|12789|12786|12786|12783|978
1620211200000|2021-05-05 10:40:00|12790|12787|12790|12787|12790|12787|12789|12786|1356
1620211500000|2021-05-05 10:45:00|12789|12786|12786|12783|12790|12787|12785|12782|994
1620211800000|2021-05-05 10:50:00|12785|12782|12784|12781|12786|12783|12782|12779|926
1620212100000|2021-05-05 10:55:00|12783|12780|12785|12782|12786|12783|12782|12779|1125
1620212400000|2021-05-05 11:00:00|12786|12783|12785|12781|12786|12783|12783|12780|621
1620212700000|2021-05-05 11:05:00|12784|12782|12788|12785|12788|12785|12783|12780|343
1620213000000|2021-05-05 11:10:00|12787|12784|12785|12782|12787|12784|12785|12782|940
1620213300000|2021-05-05 11:15:00|12786|12783|12786|12783|12787|12784|12785|12782|538
1620213600000|2021-05-05 11:20:00|12787|12784|12788|12785|12788|12785|12787|12784|265
1620213900000|2021-05-05 11:25:00|12787|12784|12785|12782|12788|12785|12785|12782|626
1620214200000|2021-05-05 11:30:00|12786|12783|12784|12781|12786|12783|12784|12781|439
1620214500000|2021-05-05 11:35:00|12783|12780|12780|12777|12783|12780|12779|12776|1181
1620214800000|2021-05-05 11:40:00|12781|12778|12785|12782|12785|12782|12781|12778|283
1620215100000|2021-05-05 11:45:00|12786|12783|12787|12784|12787|12784|12785|12783|841
1620215400000|2021-05-05 11:50:00|12786|12783|12783|12780|12786|12783|12782|12779|832
1620215700000|2021-05-05 11:55:00|12784|12781|12786|12783|12787|12784|12783|12780|956
1620216000000|2021-05-05 12:00:00|12785|12782|12781|12778|12787|12784|12780|12777|992
1620216300000|2021-05-05 12:05:00|12782|12779|12781|12778|12782|12779|12780|12777|909
1620216600000|2021-05-05 12:10:00|12782|12779|12784|12781|12785|12781|12780|12777|434
1620216900000|2021-05-05 12:15:00|12785|12782|12788|12785|12790|12787|12783|12780|2119
1620217200000|2021-05-05 12:20:00|12789|12786|12788|12785|12789|12786|12784|12781|1051
1620217500000|2021-05-05 12:25:00|12789|12786|12783|12779|12789|12786|12781|12778|1353
1620217800000|2021-05-05 12:30:00|12782|12778|12779|12776|12782|12778|12775|12772|1607
1620218100000|2021-05-05 12:35:00|12778|12775|12780|12777|12782|12779|12776|12773|1591
1620218400000|2021-05-05 12:40:00|12781|12778|12783|12780|12784|12781|12780|12777|767
1620218700000|2021-05-05 12:45:00|12784|12781|12786|12783|12786|12783|12781|12778|461
1620219000000|2021-05-05 12:50:00|12785|12782|12788|12785|12789|12786|12784|12781|1003
1620219300000|2021-05-05 12:55:00|12789|12786|12787|12784|12789|12786|12784|12781|772
1620219600000|2021-05-05 13:00:00|12788|12785|12793|12790|12793|12790|12788|12784|1025
1620219900000|2021-05-05 13:05:00|12794|12791|12797|12794|12799|12796|12794|12791|2653
1620220200000|2021-05-05 13:10:00|12796|12793|12798|12795|12799|12796|12795|12792|1392
1620220500000|2021-05-05 13:15:00|12799|12796|12797|12794|12799|12796|12797|12794|964
1620220800000|2021-05-05 13:20:00|12796|12793|12790|12787|12797|12794|12790|12787|1363
1620221100000|2021-05-05 13:25:00|12791|12788|12794|12790|12795|12792|12790|12787|924
1620221400000|2021-05-05 13:30:00|12793|12791|12801|12798|12801|12798|12793|12790|1126
1620221700000|2021-05-05 13:35:00|12802|12799|12806|12803|12807|12804|12802|12799|1835
1620222000000|2021-05-05 13:40:00|12807|12804|12803|12800|12810|12807|12802|12799|2146
1620222300000|2021-05-05 13:45:00|12802|12799|12798|12795|12804|12801|12798|12795|3637
1620222600000|2021-05-05 13:50:00|12797|12794|12802|12799|12802|12799|12796|12793|1541
1620222900000|2021-05-05 13:55:00|12803|12800|12799|12796|12803|12800|12798|12795|964
1620223200000|2021-05-05 14:00:00|12800|12797|12802|12799|12803|12800|12797|12794|1890
1620223500000|2021-05-05 14:05:00|12803|12800|12799|12796|12803|12800|12799|12796|1835
1620223800000|2021-05-05 14:10:00|12800|12797|12799|12796|12801|12798|12797|12794|747
1620224100000|2021-05-05 14:15:00|12798|12795|12795|12792|12799|12796|12794|12791|1491
1620224400000|2021-05-05 14:20:00|12794|12791|12798|12795|12798|12795|12793|12790|1297
1620224700000|2021-05-05 14:25:00|12797|12794|12793|12790|12798|12795|12792|12789|1213
1620225000000|2021-05-05 14:30:00|12794|12791|12798|12795|12800|12797|12792|12789|1170
1620225300000|2021-05-05 14:35:00|12797|12794|12794|12791|12799|12796|12793|12790|838
1620225600000|2021-05-05 14:40:00|12795|12792|12797|12794|12797|12794|12794|12791|561
1620225900000|2021-05-05 14:45:00|12796|12793|12799|12796|12800|12797|12796|12793|719
1620226200000|2021-05-05 14:50:00|12798|12795|12800|12797|12801|12798|12798|12795|734
1620226500000|2021-05-05 14:55:00|12799|12796|12800|12797|12801|12798|12799|12796|571
1620226800000|2021-05-05 15:00:00|12799|12796|12799|12796|12801|12798|12797|12794|1002
1620227100000|2021-05-05 15:05:00|12798|12795|12796|12793|12800|12797|12796|12793|724
1620227400000|2021-05-05 15:10:00|12795|12792|12796|12793|12797|12794|12794|12791|2015
1620227700000|2021-05-05 15:15:00|12797|12794|12796|12793|12798|12795|12793|12790|2195
1620228000000|2021-05-05 15:20:00|12795|12792|12796|12793|12797|12794|12793|12790|1441
1620228300000|2021-05-05 15:25:00|12795|12792|12797|12794|12798|12795|12795|12791|494
1620228600000|2021-05-05 15:30:00|12798|12795|12797|12794|12798|12795|12796|12793|693
1620228900000|2021-05-05 15:35:00|12796|12793|12795|12792|12797|12794|12794|12791|856
1620229200000|2021-05-05 15:40:00|12796|12793|12795|12792|12797|12794|12794|12791|591
1620229500000|2021-05-05 15:45:00|12794|12791|12795|12792|12796|12793|12793|12790|166
1620229800000|2021-05-05 15:50:00|12796|12793|12795|12792|12797|12794|12795|12792|357
1620230100000|2021-05-05 15:55:00|12794|12791|12792|12789|12795|12792|12792|12789|352
1620230400000|2021-05-05 16:00:00|12793|12790|12795|12792|12795|12792|12792|12789|595
1620230700000|2021-05-05 16:05:00|12796|12793|12796|12792|12796|12793|12795|12792|210
1620231000000|2021-05-05 16:10:00|12795|12793|12795|12792|12797|12794|12795|12792|228
1620231300000|2021-05-05 16:15:00|12796|12793|12791|12788|12796|12793|12791|12788|674
1620231600000|2021-05-05 16:20:00|12792|12789|12791|12788|12793|12790|12790|12787|268
1620231900000|2021-05-05 16:25:00|12790|12787|12792|12789|12793|12790|12790|12787|148
1620232200000|2021-05-05 16:30:00|12793|12790|12794|12791|12795|12791|12792|12789|231
1620232500000|2021-05-05 16:35:00|12795|12792|12795|12792|12796|12793|12794|12791|344
1620232800000|2021-05-05 16:40:00|12794|12791|12795|12792|12797|12794|12794|12791|310
1620233100000|2021-05-05 16:45:00|12794|12791|12793|12790|12796|12792|12793|12790|205
1620233400000|2021-05-05 16:50:00|12794|12791|12795|12792|12796|12793|12794|12791|339
1620233700000|2021-05-05 16:55:00|12794|12791|12794|12790|12795|12792|12793|12789|339
1620284400000|2021-05-06 07:00:00|12810|12807|12806|12803|12815|12812|12805|12802|2704
1620284700000|2021-05-06 07:05:00|12805|12802|12808|12805|12811|12808|12804|12801|1165
1620285000000|2021-05-06 07:10:00|12809|12806|12811|12808|12813|12810|12809|12806|875
1620285300000|2021-05-06 07:15:00|12812|12809|12810|12807|12812|12809|12809|12806|439
1620285600000|2021-05-06 07:20:00|12811|12808|12813|12810|12814|12811|12809|12806|1052
1620285900000|2021-05-06 07:25:00|12812|12809|12804|12801|12812|12809|12801|12798|1195
1620286200000|2021-05-06 07:30:00|12805|12802|12802|12799|12806|12803|12802|12799|1130
1620286500000|2021-05-06 07:35:00|12803|12800|12803|12800|12804|12801|12800|12797|249
1620286800000|2021-05-06 07:40:00|12802|12799|12806|12803|12806|12803|12800|12797|880
1620287100000|2021-05-06 07:45:00|12805|12802|12805|12802|12808|12804|12804|12801|475
1620287400000|2021-05-06 07:50:00|12804|12801|12804|12801|12805|12802|12802|12799|551
1620287700000|2021-05-06 07:55:00|12805|12802|12805|12802|12809|12806|12805|12802|484
1620288000000|2021-05-06 08:00:00|12806|12803|12804|12801|12807|12804|12803|12800|775
1620288300000|2021-05-06 08:05:00|12805|12802|12805|12802|12806|12803|12804|12800|347
1620288600000|2021-05-06 08:10:00|12806|12803|12807|12804|12809|12806|12805|12802|484
1620288900000|2021-05-06 08:15:00|12808|12805|12803|12800|12808|12805|12803|12800|448
1620289200000|2021-05-06 08:20:00|12804|12801|12804|12801|12805|12802|12803|12800|534
1620289500000|2021-05-06 08:25:00|12805|12802|12806|12803|12807|12804|12804|12801|704
1620289800000|2021-05-06 08:30:00|12805|12802|12804|12801|12805|12802|12802|12799|794
1620290100000|2021-05-06 08:35:00|12803|12800|12808|12805|12808|12805|12802|12799|1192
1620290400000|2021-05-06 08:40:00|12809|12806|12809|12806|12811|12807|12808|12805|922
1620290700000|2021-05-06 08:45:00|12810|12807|12812|12809|12812|12809|12809|12806|780
1620291000000|2021-05-06 08:50:00|12811|12808|12818|12815|12819|12816|12811|12808|821
1620291300000|2021-05-06 08:55:00|12819|12816|12814|12811|12819|12816|12813|12810|1529
1620291600000|2021-05-06 09:00:00|12813|12810|12809|12806|12815|12812|12809|12806|918
1620291900000|2021-05-06 09:05:00|12810|12807|12808|12805|12811|12808|12807|12804|382
1620292200000|2021-05-06 09:10:00|12809|12806|12809|12806|12811|12808|12808|12805|532
1620292500000|2021-05-06 09:15:00|12810|12807|12812|12809|12813|12810|12809|12806|579
1620292800000|2021-05-06 09:20:00|12813|12808|12812|12809|12814|12811|12812|12808|351
1620293100000|2021-05-06 09:25:00|12813|12810|12810|12807|12814|12810|12810|12807|577
1620293400000|2021-05-06 09:30:00|12811|12808|12807|12804|12811|12808|12807|12804|1315
1620293700000|2021-05-06 09:35:00|12808|12805|12807|12804|12809|12806|12805|12802|1243
1620294000000|2021-05-06 09:40:00|12808|12805|12806|12803|12809|12806|12806|12803|507
1620294300000|2021-05-06 09:45:00|12805|12802|12807|12804|12807|12804|12804|12801|640
1620294600000|2021-05-06 09:50:00|12808|12805|12806|12803|12808|12805|12806|12803|777
1620294900000|2021-05-06 09:55:00|12807|12804|12806|12803|12808|12805|12806|12803|759
1620295200000|2021-05-06 10:00:00|12805|12802|12806|12803|12807|12804|12805|12802|707
1620295500000|2021-05-06 10:05:00|12805|12802|12802|12799|12806|12803|12802|12799|555
1620295800000|2021-05-06 10:10:00|12803|12800|12803|12800|12804|12801|12803|12800|543
1620296100000|2021-05-06 10:15:00|12802|12799|12805|12802|12805|12802|12802|12799|429
1620296400000|2021-05-06 10:20:00|12806|12803|12807|12804|12807|12804|12806|12803|372
1620296700000|2021-05-06 10:25:00|12806|12803|12809|12806|12809|12806|12805|12802|549
1620297000000|2021-05-06 10:30:00|12808|12805|12810|12807|12811|12808|12808|12805|647
1620297300000|2021-05-06 10:35:00|12809|12806|12811|12808|12811|12808|12809|12806|478
1620297600000|2021-05-06 10:40:00|12810|12807|12813|12810|12814|12811|12810|12807|1931
1620297900000|2021-05-06 10:45:00|12814|12811|12812|12809|12814|12811|12811|12808|807
1620298200000|2021-05-06 10:50:00|12811|12808|12815|12812|12815|12812|12811|12808|878
1620298500000|2021-05-06 10:55:00|12814|12811|12811|12807|12815|12812|12810|12806|1017
1620298800000|2021-05-06 11:00:00|12810|12808|12789|12786|12847|12844|12784|12781|6210
1620299100000|2021-05-06 11:05:00|12790|12787|12781|12778|12801|12797|12779|12776|4976
1620299400000|2021-05-06 11:10:00|12780|12777|12795|12792|12795|12792|12780|12777|3149
1620299700000|2021-05-06 11:15:00|12794|12791|12791|12787|12795|12792|12789|12786|2064
1620300000000|2021-05-06 11:20:00|12790|12788|12790|12787|12793|12790|12787|12784|2329
1620300300000|2021-05-06 11:25:00|12791|12788|12802|12799|12802|12799|12791|12787|2185
1620300600000|2021-05-06 11:30:00|12801|12798|12807|12804|12808|12804|12800|12797|2314
1620300900000|2021-05-06 11:35:00|12806|12803|12806|12803|12808|12805|12805|12802|1624
1620301200000|2021-05-06 11:40:00|12807|12804|12805|12802|12810|12807|12804|12801|1406
1620301500000|2021-05-06 11:45:00|12804|12801|12803|12800|12804|12801|12801|12798|766
1620301800000|2021-05-06 11:50:00|12804|12801|12804|12801|12805|12802|12803|12800|727
1620302100000|2021-05-06 11:55:00|12803|12800|12803|12800|12807|12804|12803|12800|493
1620302400000|2021-05-06 12:00:00|12804|12801|12797|12794|12804|12801|12797|12794|1326
1620302700000|2021-05-06 12:05:00|12798|12795|12798|12795|12803|12799|12797|12794|1185
1620303000000|2021-05-06 12:10:00|12799|12796|12799|12796|12803|12800|12798|12795|1364
1620303300000|2021-05-06 12:15:00|12798|12795|12803|12800|12804|12801|12797|12794|1379
1620303600000|2021-05-06 12:20:00|12804|12801|12807|12804|12808|12805|12803|12800|1183
1620303900000|2021-05-06 12:25:00|12806|12803|12809|12806|12810|12807|12805|12802|1022
1620304200000|2021-05-06 12:30:00|12808|12805|12804|12801|12809|12806|12801|12798|1565
1620304500000|2021-05-06 12:35:00|12805|12802|12801|12797|12805|12802|12799|12796|1098
1620304800000|2021-05-06 12:40:00|12800|12798|12799|12796|12805|12802|12799|12796|1044
1620305100000|2021-05-06 12:45:00|12800|12797|12803|12800|12803|12800|12794|12791|1689
1620305400000|2021-05-06 12:50:00|12804|12801|12800|12796|12806|12802|12799|12796|899
1620305700000|2021-05-06 12:55:00|12799|12795|12797|12794|12802|12799|12796|12793|1519
1620306000000|2021-05-06 13:00:00|12796|12792|12790|12787|12798|12795|12788|12785|1343
1620306300000|2021-05-06 13:05:00|12789|12786|12790|12787|12792|12788|12786|12783|1802
1620306600000|2021-05-06 13:10:00|12789|12786|12790|12787|12792|12789|12787|12784|737
1620306900000|2021-05-06 13:15:00|12789|12786|12784|12781|12789|12786|12783|12780|2780
1620307200000|2021-05-06 13:20:00|12785|12782|12785|12782|12786|12783|12783|12780|1440
1620307500000|2021-05-06 13:25:00|12784|12781|12785|12782|12786|12783|12781|12778|1305
1620307800000|2021-05-06 13:30:00|12786|12783|12798|12795|12799|12796|12785|12782|2162
1620308100000|2021-05-06 13:35:00|12797|12794|12796|12793|12799|12796|12793|12790|1964
1620308400000|2021-05-06 13:40:00|12797|12792|12799|12796|12801|12798|12794|12791|1298
1620308700000|2021-05-06 13:45:00|12798|12795|12801|12798|12802|12799|12796|12793|1370
1620309000000|2021-05-06 13:50:00|12802|12799|12801|12798|12804|12801|12797|12794|2244
1620309300000|2021-05-06 13:55:00|12802|12799|12811|12808|12811|12808|12802|12799|1797
1620309600000|2021-05-06 14:00:00|12812|12809|12819|12816|12820|12817|12811|12808|2879
1620309900000|2021-05-06 14:05:00|12818|12815|12823|12820|12823|12820|12818|12815|2297
1620310200000|2021-05-06 14:10:00|12822|12819|12818|12815|12824|12821|12816|12813|1663
1620310500000|2021-05-06 14:15:00|12819|12816|12822|12819|12824|12821|12818|12816|1492
1620310800000|2021-05-06 14:20:00|12823|12820|12826|12823|12827|12824|12821|12818|2067
1620311100000|2021-05-06 14:25:00|12827|12824|12828|12825|12829|12826|12825|12822|1294
1620311400000|2021-05-06 14:30:00|12827|12824|12827|12824|12828|12825|12825|12822|1088
1620311700000|2021-05-06 14:35:00|12826|12823|12826|12823|12830|12827|12826|12823|1284
1620312000000|2021-05-06 14:40:00|12825|12822|12820|12817|12826|12823|12820|12817|1588
1620312300000|2021-05-06 14:45:00|12819|12816|12819|12816|12820|12817|12818|12815|1279
1620312600000|2021-05-06 14:50:00|12820|12817|12820|12817|12823|12820|12819|12816|1570
1620312900000|2021-05-06 14:55:00|12821|12818|12828|12825|12828|12825|12821|12818|1132
1620313200000|2021-05-06 15:00:00|12829|12824|12829|12826|12831|12828|12826|12823|1147
1620313500000|2021-05-06 15:05:00|12828|12825|12823|12820|12828|12825|12823|12820|2114
1620313800000|2021-05-06 15:10:00|12824|12821|12830|12827|12830|12827|12823|12820|2337
1620314100000|2021-05-06 15:15:00|12831|12828|12831|12828|12834|12831|12830|12827|3280
1620314400000|2021-05-06 15:20:00|12832|12829|12829|12826|12832|12829|12828|12825|1564
1620314700000|2021-05-06 15:25:00|12828|12825|12827|12824|12828|12825|12826|12823|694
1620315000000|2021-05-06 15:30:00|12828|12823|12824|12821|12828|12823|12824|12821|842
1620315300000|2021-05-06 15:35:00|12825|12820|12826|12823|12827|12823|12824|12820|645
1620315600000|2021-05-06 15:40:00|12825|12822|12821|12818|12826|12823|12820|12817|490
1620315900000|2021-05-06 15:45:00|12820|12817|12819|12816|12821|12818|12817|12814|396
1620316200000|2021-05-06 15:50:00|12818|12815|12820|12817|12821|12818|12817|12814|625
1620316500000|2021-05-06 15:55:00|12821|12818|12821|12818|12821|12818|12820|12817|343
1620316800000|2021-05-06 16:00:00|12820|12817|12819|12816|12821|12818|12819|12816|752
1620317100000|2021-05-06 16:05:00|12820|12817|12819|12816|12820|12817|12817|12814|369
1620317400000|2021-05-06 16:10:00|12820|12817|12822|12819|12822|12819|12820|12817|301
1620317700000|2021-05-06 16:15:00|12823|12820|12824|12821|12825|12822|12823|12820|609
1620318000000|2021-05-06 16:20:00|12825|12822|12823|12820|12826|12823|12823|12820|397
1620318300000|2021-05-06 16:25:00|12824|12821|12823|12820|12826|12823|12823|12819|347
1620318600000|2021-05-06 16:30:00|12824|12821|12825|12822|12825|12822|12823|12820|397
1620318900000|2021-05-06 16:35:00|12826|12823|12828|12825|12829|12826|12826|12823|211
1620319200000|2021-05-06 16:40:00|12827|12824|12828|12825|12829|12826|12826|12823|241
1620319500000|2021-05-06 16:45:00|12827|12824|12828|12825|12829|12826|12827|12824|192
1620319800000|2021-05-06 16:50:00|12829|12826|12827|12824|12829|12826|12827|12824|201
1620320100000|2021-05-06 16:55:00|12828|12825|12829|12824|12830|12827|12826|12823|223
1620370800000|2021-05-07 07:00:00|12826|12823|12824|12821|12828|12824|12823|12820|1343
1620371100000|2021-05-07 07:05:00|12823|12820|12825|12822|12826|12822|12822|12819|868
1620371400000|2021-05-07 07:10:00|12826|12823|12819|12816|12831|12828|12814|12811|1713
1620371700000|2021-05-07 07:15:00|12818|12815|12819|12816|12823|12820|12812|12809|2130
1620372000000|2021-05-07 07:20:00|12820|12817|12822|12819|12825|12822|12819|12815|798
1620372300000|2021-05-07 07:25:00|12821|12818|12824|12821|12825|12822|12821|12818|501
1620372600000|2021-05-07 07:30:00|12825|12822|12813|12809|12826|12823|12812|12809|753
1620372900000|2021-05-07 07:35:00|12814|12810|12811|12808|12814|12811|12811|12808|1030
1620373200000|2021-05-07 07:40:00|12812|12809|12814|12811|12814|12811|12810|12807|800
1620373500000|2021-05-07 07:45:00|12815|12812|12810|12807|12815|12812|12810|12807|417
1620373800000|2021-05-07 07:50:00|12809|12806|12811|12807|12812|12809|12809|12806|751
1620374100000|2021-05-07 07:55:00|12812|12808|12811|12808|12813|12810|12810|12807|202
1620374400000|2021-05-07 08:00:00|12810|12807|12810|12807|12813|12810|12809|12806|397
1620374700000|2021-05-07 08:05:00|12811|12808|12811|12808|12814|12811|12809|12806|595
1620375000000|2021-05-07 08:10:00|12810|12807|12810|12807|12812|12809|12809|12805|688
1620375300000|2021-05-07 08:15:00|12809|12806|12813|12809|12813|12810|12809|12806|746
1620375600000|2021-05-07 08:20:00|12812|12808|12815|12812|12815|12812|12811|12808|1237
1620375900000|2021-05-07 08:25:00|12814|12811|12817|12814|12819|12816|12814|12811|430
1620376200000|2021-05-07 08:30:00|12816|12813|12817|12814|12817|12814|12815|12812|429
1620376500000|2021-05-07 08:35:00|12816|12813|12815|12812|12817|12813|12812|12809|466
1620376800000|2021-05-07 08:40:00|12814|12811|12811|12808|12815|12812|12811|12807|478
1620377100000|2021-05-07 08:45:00|12812|12809|12813|12810|12813|12810|12811|12808|587
1620377400000|2021-05-07 08:50:00|12814|12811|12812|12808|12815|12812|12811|12808|428
1620377700000|2021-05-07 08:55:00|12813|12809|12814|12811|12814|12811|12812|12809|225
1620378000000|2021-05-07 09:00:00|12813|12810|12815|12812|12815|12812|12812|12809|437
1620378300000|2021-05-07 09:05:00|12816|12813|12815|12812|12816|12813|12814|12811|424
1620378600000|2021-05-07 09:10:00|12814|12811|12815|12812|12815|12812|12813|12810|266
1620378900000|2021-05-07 09:15:00|12814|12811|12816|12813|12816|12813|12814|12811|423
1620379200000|2021-05-07 09:20:00|12815|12812|12820|12817|12820|12817|12815|12812|696
1620379500000|2021-05-07 09:25:00|12819|12816|12820|12817|12820|12817|12818|12815|395
1620379800000|2021-05-07 09:30:00|12821|12818|12819|12816|12821|12818|12818|12815|673
1620380100000|2021-05-07 09:35:00|12818|12815|12818|12815|12819|12816|12818|12815|1596
1620380400000|2021-05-07 09:40:00|12819|12816|12820|12817|12822|12819|12819|12816|903
1620380700000|2021-05-07 09:45:00|12821|12818|12820|12817|12821|12818|12819|12816|149
1620381000000|2021-05-07 09:50:00|12821|12818|12820|12817|12822|12818|12819|12816|1074
1620381300000|2021-05-07 09:55:00|12821|12818|12816|12813|12822|12819|12816|12813|369
1620381600000|2021-05-07 10:00:00|12817|12814|12816|12813|12817|12814|12814|12811|1022
1620381900000|2021-05-07 10:05:00|12817|12814|12817|12814|12818|12815|12817|12814|329
1620382200000|2021-05-07 10:10:00|12818|12815|12817|12814|12818|12815|12816|12813|514
1620382500000|2021-05-07 10:15:00|12818|12815|12815|12812|12819|12816|12814|12811|357
1620382800000|2021-05-07 10:20:00|12814|12811|12815|12812|12817|12814|12814|12811|565
1620383100000|2021-05-07 10:25:00|12814|12811|12817|12814|12818|12815|12814|12811|916
1620383400000|2021-05-07 10:30:00|12816|12813|12818|12815|12818|12815|12816|12812|243
1620383700000|2021-05-07 10:35:00|12817|12814|12815|12812|12817|12814|12814|12811|594
1620384000000|2021-05-07 10:40:00|12814|12811|12817|12814|12817|12814|12814|12811|419
1620384300000|2021-05-07 10:45:00|12818|12815|12818|12815|12819|12816|12818|12815|416
1620384600000|2021-05-07 10:50:00|12817|12814|12816|12813|12817|12814|12814|12811|428
1620384900000|2021-05-07 10:55:00|12815|12812|12818|12815|12818|12815|12814|12811|636
1620385200000|2021-05-07 11:00:00|12819|12816|12822|12819|12823|12820|12818|12815|1095
1620385500000|2021-05-07 11:05:00|12821|12818|12818|12815|12821|12818|12817|12814|514
1620385800000|2021-05-07 11:10:00|12817|12814|12818|12815|12819|12816|12817|12814|503
1620386100000|2021-05-07 11:15:00|12817|12814|12821|12818|12821|12818|12817|12814|390
1620386400000|2021-05-07 11:20:00|12822|12819|12822|12819|12823|12820|12821|12818|257
1620386700000|2021-05-07 11:25:00|12821|12818|12824|12821|12824|12821|12821|12818|503
1620387000000|2021-05-07 11:30:00|12825|12822|12825|12822|12826|12823|12823|12820|577
1620387300000|2021-05-07 11:35:00|12826|12823|12830|12827|12830|12827|12825|12823|1066
1620387600000|2021-05-07 11:40:00|12829|12826|12827|12824|12831|12828|12827|12824|798
1620387900000|2021-05-07 11:45:00|12826|12823|12823|12820|12828|12825|12823|12820|1176
1620388200000|2021-05-07 11:50:00|12824|12821|12826|12823|12827|12824|12823|12820|510
1620388500000|2021-05-07 11:55:00|12827|12824|12824|12821|12827|12824|12824|12821|401
1620388800000|2021-05-07 12:00:00|12825|12822|12820|12817|12826|12823|12820|12817|770
1620389100000|2021-05-07 12:05:00|12821|12818|12825|12822|12825|12822|12820|12817|845
1620389400000|2021-05-07 12:10:00|12824|12821|12825|12822|12826|12823|12823|12820|439
1620389700000|2021-05-07 12:15:00|12826|12821|12826|12823|12828|12825|12825|12821|767
1620390000000|2021-05-07 12:20:00|12825|12822|12829|12826|12830|12827|12825|12822|844
1620390300000|2021-05-07 12:25:00|12828|12825|12827|12823|12830|12827|12826|12823|1087
1620390600000|2021-05-07 12:30:00|12837|12824|12878|12875|12881|12878|12837|12824|7058
1620390900000|2021-05-07 12:35:00|12877|12874|12858|12855|12878|12875|12858|12855|4123
1620391200000|2021-05-07 12:40:00|12859|12856|12865|12862|12877|12874|12859|12856|3807
1620391500000|2021-05-07 12:45:00|12864|12861|12863|12860|12871|12868|12860|12857|2582
1620391800000|2021-05-07 12:50:00|12862|12859|12868|12865|12871|12868|12862|12859|1936
1620392100000|2021-05-07 12:55:00|12869|12866|12858|12855|12871|12868|12854|12851|1902
1620392400000|2021-05-07 13:00:00|12859|12856|12856|12853|12868|12865|12856|12853|2173
1620392700000|2021-05-07 13:05:00|12855|12852|12849|12846|12857|12854|12845|12842|2151
1620393000000|2021-05-07 13:10:00|12848|12845|12852|12849|12852|12849|12844|12841|2666
1620393300000|2021-05-07 13:15:00|12851|12848|12847|12844|12855|12852|12847|12844|2226
1620393600000|2021-05-07 13:20:00|12846|12843|12842|12839|12847|12844|12840|12837|1814
1620393900000|2021-05-07 13:25:00|12843|12840|12848|12845|12849|12846|12842|12839|1313
1620394200000|2021-05-07 13:30:00|12847|12844|12835|12832|12848|12845|12833|12830|2520
1620394500000|2021-05-07 13:35:00|12834|12831|12836|12833|12837|12834|12830|12827|2452
1620394800000|2021-05-07 13:40:00|12835|12832|12837|12834|12837|12834|12827|12824|2585
1620395100000|2021-05-07 13:45:00|12836|12833|12843|12840|12843|12840|12834|12831|2157
1620395400000|2021-05-07 13:50:00|12842|12839|12852|12849|12854|12851|12839|12836|2318
1620395700000|2021-05-07 13:55:00|12851|12848|12856|12853|12859|12856|12850|12847|2242
1620396000000|2021-05-07 14:00:00|12858|12855|12860|12857|12863|12860|12852|12849|2218
1620396300000|2021-05-07 14:05:00|12861|12858|12862|12859|12867|12863|12859|12856|2287
1620396600000|2021-05-07 14:10:00|12863|12860|12870|12867|12871|12868|12863|12860|3621
1620396900000|2021-05-07 14:15:00|12871|12868|12868|12865|12872|12869|12867|12864|1477
1620397200000|2021-05-07 14:20:00|12867|12864|12869|12866|12870|12867|12866|12863|2521
1620397500000|2021-05-07 14:25:00|12868|12865|12864|12861|12869|12865|12860|12857|1816
1620397800000|2021-05-07 14:30:00|12865|12862|12864|12861|12867|12864|12862|12859|1761
1620398100000|2021-05-07 14:35:00|12863|12860|12856|12852|12864|12861|12856|12852|1700
1620398400000|2021-05-07 14:40:00|12855|12853|12851|12848|12856|12853|12850|12847|1336
1620398700000|2021-05-07 14:45:00|12850|12847|12850|12847|12853|12850|12847|12844|1251
1620399000000|2021-05-07 14:50:00|12849|12846|12850|12847|12851|12847|12847|12844|1380
1620399300000|2021-05-07 14:55:00|12849|12846|12849|12846|12851|12848|12847|12844|1314
1620399600000|2021-05-07 15:00:00|12850|12847|12851|12848|12852|12849|12848|12845|1269
1620399900000|2021-05-07 15:05:00|12850|12847|12850|12847|12851|12848|12847|12844|847
1620400200000|2021-05-07 15:10:00|12851|12848|12855|12852|12856|12853|12849|12846|2116
1620400500000|2021-05-07 15:15:00|12854|12851|12847|12844|12855|12852|12847|12844|1965
1620400800000|2021-05-07 15:20:00|12846|12843|12846|12843|12848|12845|12845|12842|826
1620401100000|2021-05-07 15:25:00|12845|12842|12844|12841|12845|12842|12841|12838|1201
1620401400000|2021-05-07 15:30:00|12845|12842|12841|12838|12845|12842|12841|12838|614
1620401700000|2021-05-07 15:35:00|12842|12839|12841|12838|12844|12841|12840|12837|647
1620402000000|2021-05-07 15:40:00|12840|12837|12844|12841|12845|12842|12839|12836|569
1620402300000|2021-05-07 15:45:00|12843|12840|12846|12842|12846|12843|12843|12840|657
1620402600000|2021-05-07 15:50:00|12845|12843|12843|12840|12846|12843|12842|12839|383
1620402900000|2021-05-07 15:55:00|12844|12841|12840|12837|12844|12841|12840|12836|519
1620403200000|2021-05-07 16:00:00|12839|12836|12839|12836|12841|12838|12838|12835|424
1620403500000|2021-05-07 16:05:00|12838|12835|12840|12837|12840|12837|12837|12834|292
1620403800000|2021-05-07 16:10:00|12841|12838|12838|12835|12841|12838|12837|12834|496
1620404100000|2021-05-07 16:15:00|12837|12834|12838|12835|12839|12836|12836|12833|348
1620404400000|2021-05-07 16:20:00|12837|12834|12838|12835|12840|12837|12836|12833|400
1620404700000|2021-05-07 16:25:00|12839|12836|12834|12831|12840|12837|12833|12830|600
1620405000000|2021-05-07 16:30:00|12833|12830|12834|12831|12837|12833|12833|12830|489
1620405300000|2021-05-07 16:35:00|12833|12830|12832|12828|12834|12831|12831|12828|434
1620405600000|2021-05-07 16:40:00|12831|12829|12834|12831|12835|12832|12831|12828|284
1620405900000|2021-05-07 16:45:00|12833|12830|12835|12831|12835|12832|12833|12830|173
1620406200000|2021-05-07 16:50:00|12834|12832|12840|12837|12841|12838|12834|12832|378
1620406500000|2021-05-07 16:55:00|12839|12836|12843|12834|12843|12839|12839|12834|338
1620630000000|2021-05-10 07:00:00|12808|12805|12806|12803|12809|12806|12801|12798|4256
1620630300000|2021-05-10 07:05:00|12807|12804|12804|12800|12809|12806|12803|12800|2506
1620630600000|2021-05-10 07:10:00|12803|12801|12803|12800|12805|12802|12800|12797|2228
1620630900000|2021-05-10 07:15:00|12804|12801|12814|12811|12814|12811|12802|12799|1928
1620631200000|2021-05-10 07:20:00|12815|12812|12812|12809|12816|12813|12811|12808|1515
1620631500000|2021-05-10 07:25:00|12811|12808|12810|12807|12814|12811|12808|12805|1307
1620631800000|2021-05-10 07:30:00|12811|12806|12806|12803|12811|12808|12805|12802|1663
1620632100000|2021-05-10 07:35:00|12805|12802|12802|12799|12806|12803|12802|12799|1048
1620632400000|2021-05-10 07:40:00|12803|12800|12805|12802|12806|12802|12802|12799|1393
1620632700000|2021-05-10 07:45:00|12804|12801|12808|12805|12808|12805|12801|12798|1721
1620633000000|2021-05-10 07:50:00|12807|12804|12809|12806|12811|12808|12806|12803|2502
1620633300000|2021-05-10 07:55:00|12808|12805|12810|12807|12812|12809|12808|12805|879
1620633600000|2021-05-10 08:00:00|12811|12808|12812|12809|12812|12809|12808|12805|945
1620633900000|2021-05-10 08:05:00|12811|12808|12815|12812|12816|12813|12811|12808|745
1620634200000|2021-05-10 08:10:00|12816|12813|12816|12813|12819|12816|12814|12811|1503
1620634500000|2021-05-10 08:15:00|12817|12814|12817|12814|12818|12815|12812|12809|999
1620634800000|2021-05-10 08:20:00|12818|12815|12815|12812|12819|12816|12815|12812|616
1620635100000|2021-05-10 08:25:00|12814|12811|12816|12813|12817|12814|12810|12807|1064
1620635400000|2021-05-10 08:30:00|12817|12814|12809|12806|12818|12815|12809|12806|785
1620635700000|2021-05-10 08:35:00|12808|12805|12804|12801|12812|12809|12804|12801|2021
1620636000000|2021-05-10 08:40:00|12805|12802|12807|12804|12807|12804|12805|12802|1613
1620636300000|2021-05-10 08:45:00|12806|12803|12803|12800|12806|12803|12803|12800|1170
1620636600000|2021-05-10 08:50:00|12804|12801|12806|12803|12808|12805|12803|12800|1028
1620636900000|2021-05-10 08:55:00|12805|12802|12808|12804|12808|12805|12805|12802|620
1620637200000|2021-05-10 09:00:00|12807|12803|12802|12799|12807|12803|12802|12799|491
1620637500000|2021-05-10 09:05:00|12803|12800|12803|12800|12805|12802|12802|12799|627
1620637800000|2021-05-10 09:10:00|12804|12801|12806|12803|12806|12803|12803|12800|1008
1620638100000|2021-05-10 09:15:00|12807|12804|12806|12803|12807|12804|12805|12802|825
1620638400000|2021-05-10 09:20:00|12805|12802|12809|12806|12810|12807|12805|12802|579
1620638700000|2021-05-10 09:25:00|12810|12807|12812|12809|12812|12809|12809|12806|699
1620639000000|2021-05-10 09:30:00|12811|12808|12810|12807|12812|12809|12808|12805|1363
1620639300000|2021-05-10 09:35:00|12811|12808|12814|12811|12815|12812|12810|12807|809
1620639600000|2021-05-10 09:40:00|12815|12812|12815|12812|12817|12814|12814|12811|935
1620639900000|2021-05-10 09:45:00|12816|12813|12814|12811|12816|12813|12813|12810|718
1620640200000|2021-05-10 09:50:00|12815|12812|12817|12814|12817|12814|12815|12811|849
1620640500000|2021-05-10 09:55:00|12818|12815|12821|12818|12822|12819|12818|12815|1531
1620640800000|2021-05-10 10:00:00|12820|12817|12819|12816|12820|12817|12817|12813|725
1620641100000|2021-05-10 10:05:00|12818|12815|12822|12819|12822|12819|12818|12815|815
1620641400000|2021-05-10 10:10:00|12821|12818|12819|12816|12822|12819|12817|12814|909
1620641700000|2021-05-10 10:15:00|12818|12815|12818|12815|12819|12816|12817|12814|601
1620642000000|2021-05-10 10:20:00|12819|12816|12816|12813|12819|12816|12816|12813|542
1620642300000|2021-05-10 10:25:00|12817|12814|12816|12813|12817|12814|12815|12812|575
1620642600000|2021-05-10 10:30:00|12817|12814|12821|12818|12822|12819|12817|12814|1034
1620642900000|2021-05-10 10:35:00|12820|12817|12818|12815|12821|12818|12818|12815|366
1620643200000|2021-05-10 10:40:00|12819|12814|12820|12817|12820|12817|12817|12814|713
1620643500000|2021-05-10 10:45:00|12819|12816|12821|12818|12821|12818|12819|12816|401
1620643800000|2021-05-10 10:50:00|12820|12817|12823|12820|12824|12820|12820|12817|401
1620644100000|2021-05-10 10:55:00|12822|12819|12824|12821|12824|12821|12822|12819|832
1620644400000|2021-05-10 11:00:00|12823|12820|12823|12820|12824|12821|12822|12819|384
1620644700000|2021-05-10 11:05:00|12822|12819|12822|12819|12823|12820|12821|12818|154
1620645000000|2021-05-10 11:10:00|12821|12818|12819|12816|12823|12820|12819|12816|290
1620645300000|2021-05-10 11:15:00|12820|12817|12816|12813|12820|12817|12816|12813|462
1620645600000|2021-05-10 11:20:00|12817|12814|12819|12816|12819|12816|12816|12813|626
1620645900000|2021-05-10 11:25:00|12818|12815|12818|12815|12818|12815|12817|12814|116
1620646200000|2021-05-10 11:30:00|12817|12814|12815|12812|12817|12814|12814|12811|271
1620646500000|2021-05-10 11:35:00|12814|12811|12818|12815|12819|12816|12814|12811|591
1620646800000|2021-05-10 11:40:00|12817|12814|12823|12820|12823|12820|12817|12814|483
1620647100000|2021-05-10 11:45:00|12824|12821|12822|12819|12824|12821|12821|12818|666
1620647400000|2021-05-10 11:50:00|12823|12820|12823|12820|12824|12821|12822|12819|352
1620647700000|2021-05-10 11:55:00|12822|12819|12822|12819|12824|12821|12821|12818|506
1620648000000|2021-05-10 12:00:00|12821|12818|12821|12818|12824|12821|12821|12818|374
1620648300000|2021-05-10 12:05:00|12820|12817|12821|12818|12824|12821|12819|12816|509
1620648600000|2021-05-10 12:10:00|12820|12817|12821|12818|12822|12819|12820|12817|363
1620648900000|2021-05-10 12:15:00|12822|12819|12819|12816|12823|12820|12817|12814|536
1620649200000|2021-05-10 12:20:00|12820|12817|12821|12818|12822|12819|12818|12815|476
1620649500000|2021-05-10 12:25:00|12822|12819|12819|12816|12822|12819|12818|12815|608
1620649800000|2021-05-10 12:30:00|12820|12817|12819|12816|12823|12820|12819|12816|473
1620650100000|2021-05-10 12:35:00|12820|12817|12823|12820|12823|12820|12820|12816|834
1620650400000|2021-05-10 12:40:00|12824|12821|12820|12817|12824|12821|12818|12815|806
1620650700000|2021-05-10 12:45:00|12821|12818|12817|12814|12821|12818|12816|12813|710
1620651000000|2021-05-10 12:50:00|12818|12815|12820|12817|12820|12817|12817|12814|636
1620651300000|2021-05-10 12:55:00|12819|12816|12817|12814|12821|12818|12817|12814|654
1620651600000|2021-05-10 13:00:00|12816|12813|12817|12814|12818|12815|12816|12813|568
1620651900000|2021-05-10 13:05:00|12818|12815|12815|12812|12818|12815|12814|12811|530
1620652200000|2021-05-10 13:10:00|12816|12813|12817|12814|12819|12816|12816|12813|527
1620652500000|2021-05-10 13:15:00|12818|12815|12814|12811|12818|12815|12813|12810|1376
1620652800000|2021-05-10 13:20:00|12813|12810|12816|12813|12816|12813|12812|12809|752
1620653100000|2021-05-10 13:25:00|12817|12814|12821|12818|12822|12819|12816|12813|899
1620653400000|2021-05-10 13:30:00|12822|12819|12826|12823|12826|12823|12820|12817|1422
1620653700000|2021-05-10 13:35:00|12825|12822|12818|12815|12825|12822|12818|12815|715
1620654000000|2021-05-10 13:40:00|12819|12816|12824|12821|12825|12822|12818|12815|1930
1620654300000|2021-05-10 13:45:00|12825|12822|12822|12819|12825|12822|12819|12816|2214
1620654600000|2021-05-10 13:50:00|12823|12818|12822|12819|12823|12820|12820|12817|1220
1620654900000|2021-05-10 13:55:00|12821|12818|12822|12819|12822|12819|12821|12818|664
1620655200000|2021-05-10 14:00:00|12823|12820|12824|12821|12827|12824|12823|12820|1926
1620655500000|2021-05-10 14:05:00|12825|12822|12824|12821|12825|12822|12822|12819|1166
1620655800000|2021-05-10 14:10:00|12825|12822|12824|12820|12825|12822|12821|12818|946
1620656100000|2021-05-10 14:15:00|12823|12821|12825|12822|12825|12822|12822|12819|1082
1620656400000|2021-05-10 14:20:00|12824|12821|12825|12822|12826|12823|12824|12821|596
1620656700000|2021-05-10 14:25:00|12824|12821|12826|12823|12828|12825|12824|12821|1173
1620657000000|2021-05-10 14:30:00|12825|12822|12826|12823|12827|12824|12824|12821|1158
1620657300000|2021-05-10 14:35:00|12827|12824|12825|12822|12828|12825|12825|12822|706
1620657600000|2021-05-10 14:40:00|12826|12823|12825|12822|12828|12825|12824|12821|673
1620657900000|2021-05-10 14:45:00|12826|12823|12829|12826|12830|12827|12825|12823|842
1620658200000|2021-05-10 14:50:00|12830|12827|12829|12825|12831|12828|12826|12823|1700
1620658500000|2021-05-10 14:55:00|12828|12826|12830|12827|12830|12827|12827|12824|993
1620658800000|2021-05-10 15:00:00|12829|12826|12828|12825|12830|12827|12826|12823|1117
1620659100000|2021-05-10 15:05:00|12827|12824|12829|12826|12830|12827|12826|12823|678
1620659400000|2021-05-10 15:10:00|12828|12825|12830|12827|12833|12830|12828|12825|2255
1620659700000|2021-05-10 15:15:00|12829|12826|12828|12825|12832|12829|12828|12825|2908
1620660000000|2021-05-10 15:20:00|12827|12824|12826|12823|12829|12826|12826|12823|1240
1620660300000|2021-05-10 15:25:00|12827|12824|12828|12825|12829|12826|12826|12823|705
1620660600000|2021-05-10 15:30:00|12827|12824|12827|12824|12828|12825|12825|12822|1435
1620660900000|2021-05-10 15:35:00|12826|12823|12827|12824|12827|12824|12825|12822|429
1620661200000|2021-05-10 15:40:00|12826|12823|12829|12826|12829|12826|12826|12823|615
1620661500000|2021-05-10 15:45:00|12828|12825|12829|12826|12831|12828|12828|12825|603
1620661800000|2021-05-10 15:50:00|12828|12825|12827|12824|12829|12826|12827|12824|935
1620662100000|2021-05-10 15:55:00|12826|12823|12827|12824|12827|12824|12825|12822|370
1620662400000|2021-05-10 16:00:00|12826|12823|12825|12821|12826|12823|12824|12821|203
1620662700000|2021-05-10 16:05:00|12824|12822|12827|12824|12827|12824|12824|12821|277
1620663000000|2021-05-10 16:10:00|12828|12825|12827|12823|12828|12825|12826|12823|76
1620663300000|2021-05-10 16:15:00|12826|12824|12825|12822|12826|12824|12825|12822|38
1620663600000|2021-05-10 16:20:00|12824|12821|12825|12822|12826|12823|12824|12821|185
1620663900000|2021-05-10 16:25:00|12826|12823|12820|12817|12826|12823|12820|12817|929
1620664200000|2021-05-10 16:30:00|12821|12818|12819|12816|12821|12818|12819|12816|384
1620664500000|2021-05-10 16:35:00|12818|12815|12817|12813|12819|12815|12816|12813|303
1620664800000|2021-05-10 16:40:00|12816|12814|12817|12814|12818|12815|12816|12813|591
1620665100000|2021-05-10 16:45:00|12818|12815|12817|12813|12818|12815|12816|12813|387
1620665400000|2021-05-10 16:50:00|12816|12814|12818|12815|12819|12816|12816|12813|256
1620665700000|2021-05-10 16:55:00|12819|12816|12820|12817|12820|12817|12818|12815|123
1620630000000|2021-05-10 07:00:00|12808|12805|12806|12803|12809|12806|12801|12798|4256
1620630300000|2021-05-10 07:05:00|12807|12804|12804|12800|12809|12806|12803|12800|2506
1620630600000|2021-05-10 07:10:00|12803|12801|12803|12800|12805|12802|12800|12797|2228
1620630900000|2021-05-10 07:15:00|12804|12801|12814|12811|12814|12811|12802|12799|1928
1620631200000|2021-05-10 07:20:00|12815|12812|12812|12809|12816|12813|12811|12808|1515
1620631500000|2021-05-10 07:25:00|12811|12808|12810|12807|12814|12811|12808|12805|1307
1620631800000|2021-05-10 07:30:00|12811|12806|12806|12803|12811|12808|12805|12802|1663
1620632100000|2021-05-10 07:35:00|12805|12802|12802|12799|12806|12803|12802|12799|1048
1620632400000|2021-05-10 07:40:00|12803|12800|12805|12802|12806|12802|12802|12799|1393
1620632700000|2021-05-10 07:45:00|12804|12801|12808|12805|12808|12805|12801|12798|1721
1620633000000|2021-05-10 07:50:00|12807|12804|12809|12806|12811|12808|12806|12803|2502
1620633300000|2021-05-10 07:55:00|12808|12805|12810|12807|12812|12809|12808|12805|879
1620633600000|2021-05-10 08:00:00|12811|12808|12812|12809|12812|12809|12808|12805|945
1620633900000|2021-05-10 08:05:00|12811|12808|12815|12812|12816|12813|12811|12808|745
1620634200000|2021-05-10 08:10:00|12816|12813|12816|12813|12819|12816|12814|12811|1503
1620634500000|2021-05-10 08:15:00|12817|12814|12817|12814|12818|12815|12812|12809|999
1620634800000|2021-05-10 08:20:00|12818|12815|12815|12812|12819|12816|12815|12812|616
1620635100000|2021-05-10 08:25:00|12814|12811|12816|12813|12817|12814|12810|12807|1064
1620635400000|2021-05-10 08:30:00|12817|12814|12809|12806|12818|12815|12809|12806|785
1620635700000|2021-05-10 08:35:00|12808|12805|12804|12801|12812|12809|12804|12801|2021
1620636000000|2021-05-10 08:40:00|12805|12802|12807|12804|12807|12804|12805|12802|1613
1620636300000|2021-05-10 08:45:00|12806|12803|12803|12800|12806|12803|12803|12800|1170
1620636600000|2021-05-10 08:50:00|12804|12801|12806|12803|12808|12805|12803|12800|1028
1620636900000|2021-05-10 08:55:00|12805|12802|12808|12804|12808|12805|12805|12802|620
1620637200000|2021-05-10 09:00:00|12807|12803|12802|12799|12807|12803|12802|12799|491
1620637500000|2021-05-10 09:05:00|12803|12800|12803|12800|12805|12802|12802|12799|627
1620637800000|2021-05-10 09:10:00|12804|12801|12806|12803|12806|12803|12803|12800|1008
1620638100000|2021-05-10 09:15:00|12807|12804|12806|12803|12807|12804|12805|12802|825
1620638400000|2021-05-10 09:20:00|12805|12802|12809|12806|12810|12807|12805|12802|579
1620638700000|2021-05-10 09:25:00|12810|12807|12812|12809|12812|12809|12809|12806|699
1620639000000|2021-05-10 09:30:00|12811|12808|12810|12807|12812|12809|12808|12805|1363
1620639300000|2021-05-10 09:35:00|12811|12808|12814|12811|12815|12812|12810|12807|809
1620639600000|2021-05-10 09:40:00|12815|12812|12815|12812|12817|12814|12814|12811|935
1620639900000|2021-05-10 09:45:00|12816|12813|12814|12811|12816|12813|12813|12810|718
1620640200000|2021-05-10 09:50:00|12815|12812|12817|12814|12817|12814|12815|12811|849
1620640500000|2021-05-10 09:55:00|12818|12815|12821|12818|12822|12819|12818|12815|1531
1620640800000|2021-05-10 10:00:00|12820|12817|12819|12816|12820|12817|12817|12813|725
1620641100000|2021-05-10 10:05:00|12818|12815|12822|12819|12822|12819|12818|12815|815
1620641400000|2021-05-10 10:10:00|12821|12818|12819|12816|12822|12819|12817|12814|909
1620641700000|2021-05-10 10:15:00|12818|12815|12818|12815|12819|12816|12817|12814|601
1620642000000|2021-05-10 10:20:00|12819|12816|12816|12813|12819|12816|12816|12813|542
1620642300000|2021-05-10 10:25:00|12817|12814|12816|12813|12817|12814|12815|12812|575
1620642600000|2021-05-10 10:30:00|12817|12814|12821|12818|12822|12819|12817|12814|1034
1620642900000|2021-05-10 10:35:00|12820|12817|12818|12815|12821|12818|12818|12815|366
1620643200000|2021-05-10 10:40:00|12819|12814|12820|12817|12820|12817|12817|12814|713
1620643500000|2021-05-10 10:45:00|12819|12816|12821|12818|12821|12818|12819|12816|401
1620643800000|2021-05-10 10:50:00|12820|12817|12823|12820|12824|12820|12820|12817|401
1620644100000|2021-05-10 10:55:00|12822|12819|12824|12821|12824|12821|12822|12819|832
1620644400000|2021-05-10 11:00:00|12823|12820|12823|12820|12824|12821|12822|12819|384
1620644700000|2021-05-10 11:05:00|12822|12819|12822|12819|12823|12820|12821|12818|154
1620645000000|2021-05-10 11:10:00|12821|12818|12819|12816|12823|12820|12819|12816|290
1620645300000|2021-05-10 11:15:00|12820|12817|12816|12813|12820|12817|12816|12813|462
1620645600000|2021-05-10 11:20:00|12817|12814|12819|12816|12819|12816|12816|12813|626
1620645900000|2021-05-10 11:25:00|12818|12815|12818|12815|12818|12815|12817|12814|116
1620646200000|2021-05-10 11:30:00|12817|12814|12815|12812|12817|12814|12814|12811|271
1620646500000|2021-05-10 11:35:00|12814|12811|12818|12815|12819|12816|12814|12811|591
1620646800000|2021-05-10 11:40:00|12817|12814|12823|12820|12823|12820|12817|12814|483
1620647100000|2021-05-10 11:45:00|12824|12821|12822|12819|12824|12821|12821|12818|666
1620647400000|2021-05-10 11:50:00|12823|12820|12823|12820|12824|12821|12822|12819|352
1620647700000|2021-05-10 11:55:00|12822|12819|12822|12819|12824|12821|12821|12818|506
1620648000000|2021-05-10 12:00:00|12821|12818|12821|12818|12824|12821|12821|12818|374
1620648300000|2021-05-10 12:05:00|12820|12817|12821|12818|12824|12821|12819|12816|509
1620648600000|2021-05-10 12:10:00|12820|12817|12821|12818|12822|12819|12820|12817|363
1620648900000|2021-05-10 12:15:00|12822|12819|12819|12816|12823|12820|12817|12814|536
1620649200000|2021-05-10 12:20:00|12820|12817|12821|12818|12822|12819|12818|12815|476
1620649500000|2021-05-10 12:25:00|12822|12819|12819|12816|12822|12819|12818|12815|608
1620649800000|2021-05-10 12:30:00|12820|12817|12819|12816|12823|12820|12819|12816|473
1620650100000|2021-05-10 12:35:00|12820|12817|12823|12820|12823|12820|12820|12816|834
1620650400000|2021-05-10 12:40:00|12824|12821|12820|12817|12824|12821|12818|12815|806
1620650700000|2021-05-10 12:45:00|12821|12818|12817|12814|12821|12818|12816|12813|710
1620651000000|2021-05-10 12:50:00|12818|12815|12820|12817|12820|12817|12817|12814|636
1620651300000|2021-05-10 12:55:00|12819|12816|12817|12814|12821|12818|12817|12814|654
1620651600000|2021-05-10 13:00:00|12816|12813|12817|12814|12818|12815|12816|12813|568
1620651900000|2021-05-10 13:05:00|12818|12815|12815|12812|12818|12815|12814|12811|530
1620652200000|2021-05-10 13:10:00|12816|12813|12817|12814|12819|12816|12816|12813|527
1620652500000|2021-05-10 13:15:00|12818|12815|12814|12811|12818|12815|12813|12810|1376
1620652800000|2021-05-10 13:20:00|12813|12810|12816|12813|12816|12813|12812|12809|752
1620653100000|2021-05-10 13:25:00|12817|12814|12821|12818|12822|12819|12816|12813|899
1620653400000|2021-05-10 13:30:00|12822|12819|12826|12823|12826|12823|12820|12817|1422
1620653700000|2021-05-10 13:35:00|12825|12822|12818|12815|12825|12822|12818|12815|715
1620654000000|2021-05-10 13:40:00|12819|12816|12824|12821|12825|12822|12818|12815|1930
1620654300000|2021-05-10 13:45:00|12825|12822|12822|12819|12825|12822|12819|12816|2214
1620654600000|2021-05-10 13:50:00|12823|12818|12822|12819|12823|12820|12820|12817|1220
1620654900000|2021-05-10 13:55:00|12821|12818|12822|12819|12822|12819|12821|12818|664
1620655200000|2021-05-10 14:00:00|12823|12820|12824|12821|12827|12824|12823|12820|1926
1620655500000|2021-05-10 14:05:00|12825|12822|12824|12821|12825|12822|12822|12819|1166
1620655800000|2021-05-10 14:10:00|12825|12822|12824|12820|12825|12822|12821|12818|946
1620656100000|2021-05-10 14:15:00|12823|12821|12825|12822|12825|12822|12822|12819|1082
1620656400000|2021-05-10 14:20:00|12824|12821|12825|12822|12826|12823|12824|12821|596
1620656700000|2021-05-10 14:25:00|12824|12821|12826|12823|12828|12825|12824|12821|1173
1620657000000|2021-05-10 14:30:00|12825|12822|12826|12823|12827|12824|12824|12821|1158
1620657300000|2021-05-10 14:35:00|12827|12824|12825|12822|12828|12825|12825|12822|706
1620657600000|2021-05-10 14:40:00|12826|12823|12825|12822|12828|12825|12824|12821|673
1620657900000|2021-05-10 14:45:00|12826|12823|12829|12826|12830|12827|12825|12823|842
1620658200000|2021-05-10 14:50:00|12830|12827|12829|12825|12831|12828|12826|12823|1700
1620658500000|2021-05-10 14:55:00|12828|12826|12830|12827|12830|12827|12827|12824|993
1620658800000|2021-05-10 15:00:00|12829|12826|12828|12825|12830|12827|12826|12823|1117
1620659100000|2021-05-10 15:05:00|12827|12824|12829|12826|12830|12827|12826|12823|678
1620659400000|2021-05-10 15:10:00|12828|12825|12830|12827|12833|12830|12828|12825|2255
1620659700000|2021-05-10 15:15:00|12829|12826|12828|12825|12832|12829|12828|12825|2908
1620660000000|2021-05-10 15:20:00|12827|12824|12826|12823|12829|12826|12826|12823|1240
1620660300000|2021-05-10 15:25:00|12827|12824|12828|12825|12829|12826|12826|12823|705
1620660600000|2021-05-10 15:30:00|12827|12824|12827|12824|12828|12825|12825|12822|1435
1620660900000|2021-05-10 15:35:00|12826|12823|12827|12824|12827|12824|12825|12822|429
1620661200000|2021-05-10 15:40:00|12826|12823|12829|12826|12829|12826|12826|12823|615
1620661500000|2021-05-10 15:45:00|12828|12825|12829|12826|12831|12828|12828|12825|603
1620661800000|2021-05-10 15:50:00|12828|12825|12827|12824|12829|12826|12827|12824|935
1620662100000|2021-05-10 15:55:00|12826|12823|12827|12824|12827|12824|12825|12822|370
1620662400000|2021-05-10 16:00:00|12826|12823|12825|12821|12826|12823|12824|12821|203
1620662700000|2021-05-10 16:05:00|12824|12822|12827|12824|12827|12824|12824|12821|277
1620663000000|2021-05-10 16:10:00|12828|12825|12827|12823|12828|12825|12826|12823|76
1620663300000|2021-05-10 16:15:00|12826|12824|12825|12822|12826|12824|12825|12822|38
1620663600000|2021-05-10 16:20:00|12824|12821|12825|12822|12826|12823|12824|12821|185
1620663900000|2021-05-10 16:25:00|12826|12823|12820|12817|12826|12823|12820|12817|929
1620664200000|2021-05-10 16:30:00|12821|12818|12819|12816|12821|12818|12819|12816|384
1620664500000|2021-05-10 16:35:00|12818|12815|12817|12813|12819|12815|12816|12813|303
1620664800000|2021-05-10 16:40:00|12816|12814|12817|12814|12818|12815|12816|12813|591
1620665100000|2021-05-10 16:45:00|12818|12815|12817|12813|12818|12815|12816|12813|387
1620665400000|2021-05-10 16:50:00|12816|12814|12818|12815|12819|12816|12816|12813|256
1620665700000|2021-05-10 16:55:00|12819|12816|12820|12817|12820|12817|12818|12815|123
1620716400000|2021-05-11 07:00:00|12807|12804|12800|12796|12807|12804|12799|12796|2062
1620716700000|2021-05-11 07:05:00|12799|12797|12805|12802|12805|12802|12798|12795|1657
1620717000000|2021-05-11 07:10:00|12804|12801|12797|12794|12804|12801|12797|12794|1525
1620717300000|2021-05-11 07:15:00|12798|12795|12796|12792|12800|12797|12795|12792|1928
1620717600000|2021-05-11 07:20:00|12795|12793|12795|12792|12796|12793|12792|12789|1415
1620717900000|2021-05-11 07:25:00|12796|12793|12791|12788|12796|12793|12790|12787|1871
1620718200000|2021-05-11 07:30:00|12792|12789|12791|12787|12793|12790|12790|12787|1644
1620718500000|2021-05-11 07:35:00|12790|12786|12787|12784|12790|12787|12786|12783|1433
1620718800000|2021-05-11 07:40:00|12788|12785|12786|12783|12789|12786|12786|12783|1160
1620719100000|2021-05-11 07:45:00|12787|12784|12786|12783|12787|12784|12783|12780|1611
1620719400000|2021-05-11 07:50:00|12785|12782|12791|12788|12793|12790|12785|12782|1905
1620719700000|2021-05-11 07:55:00|12790|12787|12788|12785|12791|12788|12787|12784|1066
1620720000000|2021-05-11 08:00:00|12789|12786|12787|12784|12789|12786|12786|12783|1624
1620720300000|2021-05-11 08:05:00|12786|12783|12784|12781|12789|12786|12784|12781|1283
1620720600000|2021-05-11 08:10:00|12785|12782|12788|12785|12789|12786|12784|12782|1216
1620720900000|2021-05-11 08:15:00|12787|12784|12787|12784|12787|12784|12784|12781|1204
1620721200000|2021-05-11 08:20:00|12786|12783|12785|12782|12786|12783|12783|12780|1223
1620721500000|2021-05-11 08:25:00|12786|12783|12787|12784|12789|12786|12786|12782|1331
1620721800000|2021-05-11 08:30:00|12786|12783|12789|12786|12789|12786|12785|12782|806
1620722100000|2021-05-11 08:35:00|12788|12785|12790|12787|12791|12788|12788|12784|1097
1620722400000|2021-05-11 08:40:00|12791|12788|12789|12786|12791|12788|12788|12785|1153
1620722700000|2021-05-11 08:45:00|12790|12787|12791|12788|12791|12788|12789|12786|505
1620723000000|2021-05-11 08:50:00|12790|12787|12790|12787|12792|12789|12789|12786|1583
1620723300000|2021-05-11 08:55:00|12789|12786|12788|12785|12790|12787|12787|12784|2875
1620723600000|2021-05-11 09:00:00|12789|12786|12785|12782|12789|12786|12781|12778|1521
1620723900000|2021-05-11 09:05:00|12786|12783|12786|12782|12787|12784|12785|12782|1325
1620724200000|2021-05-11 09:10:00|12785|12783|12787|12784|12789|12786|12785|12783|851
1620724500000|2021-05-11 09:15:00|12786|12783|12784|12781|12786|12783|12783|12780|659
1620724800000|2021-05-11 09:20:00|12783|12780|12781|12778|12783|12780|12780|12777|1610
1620725100000|2021-05-11 09:25:00|12780|12777|12782|12779|12783|12780|12779|12776|1752
1620725400000|2021-05-11 09:30:00|12783|12780|12783|12780|12784|12781|12781|12778|1256
1620725700000|2021-05-11 09:35:00|12782|12779|12783|12780|12784|12781|12781|12778|778
1620726000000|2021-05-11 09:40:00|12782|12779|12784|12781|12785|12782|12782|12779|880
1620726300000|2021-05-11 09:45:00|12785|12782|12786|12782|12788|12785|12783|12780|1599
1620726600000|2021-05-11 09:50:00|12785|12783|12787|12784|12788|12785|12785|12782|997
1620726900000|2021-05-11 09:55:00|12785|12782|12782|12779|12785|12782|12782|12779|1620
1620727200000|2021-05-11 10:00:00|12783|12780|12787|12784|12787|12784|12783|12780|1486
1620727500000|2021-05-11 10:05:00|12786|12783|12785|12782|12786|12783|12782|12779|844
1620727800000|2021-05-11 10:10:00|12784|12781|12785|12782|12786|12783|12783|12780|2055
1620728100000|2021-05-11 10:15:00|12786|12783|12786|12783|12787|12784|12785|12782|1976
1620728400000|2021-05-11 10:20:00|12785|12782|12789|12786|12790|12787|12785|12782|1879
1620728700000|2021-05-11 10:25:00|12790|12787|12788|12785|12790|12787|12787|12784|4676
1620729000000|2021-05-11 10:30:00|12789|12786|12789|12786|12792|12788|12788|12785|4177
1620729300000|2021-05-11 10:35:00|12790|12787|12791|12788|12793|12790|12789|12786|3386
1620729600000|2021-05-11 10:40:00|12792|12789|12793|12790|12794|12791|12791|12788|1802
1620729900000|2021-05-11 10:45:00|12794|12791|12799|12796|12799|12796|12794|12790|985
1620730200000|2021-05-11 10:50:00|12798|12795|12793|12790|12799|12796|12793|12790|1359
1620730500000|2021-05-11 10:55:00|12794|12789|12794|12791|12796|12793|12793|12789|1621
1620730800000|2021-05-11 11:00:00|12793|12790|12797|12794|12797|12794|12792|12789|1866
1620731100000|2021-05-11 11:05:00|12796|12793|12796|12793|12798|12795|12795|12792|1117
1620731400000|2021-05-11 11:10:00|12797|12794|12796|12793|12797|12794|12794|12790|1184
1620731700000|2021-05-11 11:15:00|12795|12792|12795|12792|12797|12794|12794|12791|718
1620732000000|2021-05-11 11:20:00|12796|12793|12796|12793|12797|12794|12794|12791|957
1620732300000|2021-05-11 11:25:00|12795|12792|12791|12788|12795|12792|12791|12788|714
1620732600000|2021-05-11 11:30:00|12792|12789|12792|12789|12792|12789|12789|12786|684
1620732900000|2021-05-11 11:35:00|12791|12788|12791|12788|12792|12789|12790|12787|1038
1620733200000|2021-05-11 11:40:00|12792|12789|12791|12788|12792|12789|12790|12786|869
1620733500000|2021-05-11 11:45:00|12792|12789|12788|12785|12792|12789|12788|12785|821
1620733800000|2021-05-11 11:50:00|12787|12784|12786|12783|12789|12786|12786|12783|1150
1620734100000|2021-05-11 11:55:00|12787|12784|12787|12784|12789|12786|12787|12784|1591
1620734400000|2021-05-11 12:00:00|12786|12783|12788|12785|12788|12785|12786|12783|375
1620734700000|2021-05-11 12:05:00|12789|12786|12789|12786|12793|12790|12788|12785|1007
1620735000000|2021-05-11 12:10:00|12788|12785|12787|12784|12790|12787|12786|12783|654
1620735300000|2021-05-11 12:15:00|12786|12783|12791|12788|12791|12788|12786|12783|732
1620735600000|2021-05-11 12:20:00|12790|12787|12793|12790|12794|12791|12789|12786|1000
1620735900000|2021-05-11 12:25:00|12794|12789|12790|12787|12794|12791|12790|12787|1207
1620736200000|2021-05-11 12:30:00|12789|12786|12790|12787|12792|12789|12788|12785|2111
1620736500000|2021-05-11 12:35:00|12791|12788|12792|12789|12795|12792|12790|12786|932
1620736800000|2021-05-11 12:40:00|12793|12790|12791|12788|12793|12790|12788|12785|1286
1620737100000|2021-05-11 12:45:00|12790|12787|12791|12788|12792|12789|12788|12785|878
1620737400000|2021-05-11 12:50:00|12792|12789|12788|12784|12793|12790|12785|12782|1296
1620737700000|2021-05-11 12:55:00|12787|12783|12786|12783|12787|12784|12785|12782|1220
1620738000000|2021-05-11 13:00:00|12787|12784|12788|12785|12788|12785|12786|12783|1457
1620738300000|2021-05-11 13:05:00|12789|12786|12785|12782|12789|12786|12784|12781|1548
1620738600000|2021-05-11 13:10:00|12786|12783|12789|12786|12790|12787|12784|12781|1834
1620738900000|2021-05-11 13:15:00|12790|12787|12789|12785|12790|12787|12786|12783|1562
1620739200000|2021-05-11 13:20:00|12788|12786|12781|12778|12789|12786|12781|12778|1614
1620739500000|2021-05-11 13:25:00|12780|12777|12778|12775|12780|12778|12777|12774|2584
1620739800000|2021-05-11 13:30:00|12777|12774|12775|12772|12777|12774|12771|12768|2883
1620740100000|2021-05-11 13:35:00|12774|12771|12778|12775|12778|12775|12774|12771|2538
1620740400000|2021-05-11 13:40:00|12779|12776|12779|12776|12779|12776|12775|12772|2990
1620740700000|2021-05-11 13:45:00|12780|12777|12784|12781|12786|12783|12780|12777|4303
1620741000000|2021-05-11 13:50:00|12783|12780|12785|12782|12786|12783|12782|12779|2683
1620741300000|2021-05-11 13:55:00|12784|12781|12787|12784|12787|12784|12784|12781|1625
1620741600000|2021-05-11 14:00:00|12786|12783|12783|12780|12787|12783|12782|12779|1644
1620741900000|2021-05-11 14:05:00|12782|12779|12783|12780|12783|12780|12780|12777|1712
1620742200000|2021-05-11 14:10:00|12782|12779|12785|12782|12785|12782|12781|12778|1201
1620742500000|2021-05-11 14:15:00|12786|12783|12787|12784|12789|12786|12786|12783|975
1620742800000|2021-05-11 14:20:00|12786|12783|12783|12780|12786|12783|12782|12779|1119
1620743100000|2021-05-11 14:25:00|12784|12781|12786|12783|12786|12783|12783|12780|1121
1620743400000|2021-05-11 14:30:00|12787|12784|12785|12782|12788|12785|12783|12780|1657
1620743700000|2021-05-11 14:35:00|12786|12783|12782|12779|12786|12783|12782|12779|1592
1620744000000|2021-05-11 14:40:00|12781|12778|12786|12783|12786|12783|12781|12778|1335
1620744300000|2021-05-11 14:45:00|12787|12784|12782|12779|12787|12784|12782|12779|1048
1620744600000|2021-05-11 14:50:00|12781|12778|12781|12778|12781|12778|12778|12775|2072
1620744900000|2021-05-11 14:55:00|12782|12779|12780|12777|12782|12779|12779|12776|1776
1620745200000|2021-05-11 15:00:00|12781|12778|12784|12781|12785|12782|12780|12777|1822
1620745500000|2021-05-11 15:05:00|12783|12780|12781|12778|12784|12781|12780|12777|712
1620745800000|2021-05-11 15:10:00|12782|12779|12778|12775|12782|12779|12777|12774|3667
1620746100000|2021-05-11 15:15:00|12777|12774|12779|12776|12780|12777|12777|12774|4232
1620746400000|2021-05-11 15:20:00|12780|12777|12780|12777|12780|12777|12779|12776|1306
1620746700000|2021-05-11 15:25:00|12779|12776|12781|12778|12781|12778|12779|12776|871
1620747000000|2021-05-11 15:30:00|12782|12779|12781|12778|12782|12779|12779|12776|763
1620747300000|2021-05-11 15:35:00|12780|12777|12780|12777|12782|12779|12780|12777|501
1620747600000|2021-05-11 15:40:00|12779|12776|12778|12775|12780|12777|12777|12774|848
1620747900000|2021-05-11 15:45:00|12777|12774|12778|12775|12778|12775|12775|12772|1153
1620748200000|2021-05-11 15:50:00|12777|12774|12777|12773|12778|12775|12776|12773|496
1620748500000|2021-05-11 15:55:00|12778|12774|12780|12776|12780|12777|12777|12774|790
1620748800000|2021-05-11 16:00:00|12779|12777|12781|12778|12782|12779|12779|12776|930
1620749100000|2021-05-11 16:05:00|12782|12779|12781|12778|12782|12779|12781|12778|326
1620749400000|2021-05-11 16:10:00|12780|12777|12780|12776|12781|12778|12779|12776|449
1620749700000|2021-05-11 16:15:00|12779|12777|12781|12778|12781|12778|12779|12777|203
1620750000000|2021-05-11 16:20:00|12780|12777|12778|12775|12780|12777|12778|12775|43
1620750300000|2021-05-11 16:25:00|12777|12774|12781|12778|12781|12778|12777|12774|445
1620750600000|2021-05-11 16:30:00|12782|12779|12783|12780|12784|12780|12782|12779|147
1620750900000|2021-05-11 16:35:00|12782|12779|12779|12776|12782|12779|12779|12775|286
1620751200000|2021-05-11 16:40:00|12780|12777|12781|12778|12782|12779|12778|12775|320
1620751500000|2021-05-11 16:45:00|12782|12779|12781|12778|12782|12779|12781|12778|210
1620751800000|2021-05-11 16:50:00|12782|12779|12782|12779|12784|12781|12781|12779|203
1620752100000|2021-05-11 16:55:00|12783|12780|12781|12778|12783|12780|12777|12774|345
1620802800000|2021-05-12 07:00:00|12788|12785|12792|12788|12793|12790|12787|12784|1788
1620803100000|2021-05-12 07:05:00|12791|12789|12789|12786|12792|12789|12788|12785|1021
1620803400000|2021-05-12 07:10:00|12788|12785|12794|12791|12795|12792|12788|12785|1121
1620803700000|2021-05-12 07:15:00|12795|12792|12790|12787|12795|12792|12789|12786|771
1620804000000|2021-05-12 07:20:00|12789|12786|12791|12788|12792|12789|12788|12785|553
1620804300000|2021-05-12 07:25:00|12792|12789|12794|12791|12794|12791|12791|12787|452
1620804600000|2021-05-12 07:30:00|12793|12790|12793|12790|12796|12793|12792|12789|1317
1620804900000|2021-05-12 07:35:00|12792|12789|12791|12788|12795|12792|12790|12787|480
1620805200000|2021-05-12 07:40:00|12790|12787|12792|12788|12793|12790|12790|12787|876
1620805500000|2021-05-12 07:45:00|12791|12789|12793|12790|12795|12792|12790|12787|420
1620805800000|2021-05-12 07:50:00|12794|12791|12794|12791|12795|12792|12792|12789|324
1620806100000|2021-05-12 07:55:00|12793|12790|12791|12788|12794|12791|12791|12788|370
1620806400000|2021-05-12 08:00:00|12790|12787|12791|12788|12791|12788|12789|12786|294
1620806700000|2021-05-12 08:05:00|12790|12787|12792|12789|12792|12789|12789|12786|524
1620807000000|2021-05-12 08:10:00|12793|12790|12791|12788|12793|12790|12790|12787|566
1620807300000|2021-05-12 08:15:00|12792|12789|12789|12786|12792|12789|12788|12785|263
1620807600000|2021-05-12 08:20:00|12788|12785|12788|12784|12789|12786|12787|12784|551
1620807900000|2021-05-12 08:25:00|12789|12785|12786|12783|12790|12787|12786|12783|939
1620808200000|2021-05-12 08:30:00|12785|12782|12784|12781|12785|12782|12782|12779|1347
1620808500000|2021-05-12 08:35:00|12785|12782|12788|12785|12788|12785|12785|12782|251
1620808800000|2021-05-12 08:40:00|12787|12784|12789|12786|12791|12787|12787|12784|746
1620809100000|2021-05-12 08:45:00|12790|12787|12792|12789|12792|12789|12789|12786|692
1620809400000|2021-05-12 08:50:00|12791|12788|12795|12792|12795|12792|12791|12788|776
1620809700000|2021-05-12 08:55:00|12794|12791|12792|12789|12795|12792|12792|12789|564
1620810000000|2021-05-12 09:00:00|12793|12790|12794|12791|12794|12791|12793|12790|404
1620810300000|2021-05-12 09:05:00|12793|12790|12795|12792|12796|12793|12792|12789|988
1620810600000|2021-05-12 09:10:00|12796|12793|12794|12791|12797|12794|12794|12791|724
1620810900000|2021-05-12 09:15:00|12795|12792|12795|12792|12795|12792|12792|12789|1093
1620811200000|2021-05-12 09:20:00|12794|12791|12797|12794|12797|12794|12793|12790|849
1620811500000|2021-05-12 09:25:00|12798|12795|12799|12796|12800|12797|12798|12795|391
1620811800000|2021-05-12 09:30:00|12800|12797|12799|12796|12801|12798|12797|12794|958
1620812100000|2021-05-12 09:35:00|12800|12797|12797|12794|12800|12797|12797|12794|952
1620812400000|2021-05-12 09:40:00|12798|12795|12797|12794|12798|12795|12797|12794|665
1620812700000|2021-05-12 09:45:00|12796|12793|12797|12794|12798|12795|12796|12793|884
1620813000000|2021-05-12 09:50:00|12796|12793|12796|12793|12797|12794|12796|12793|712
1620813300000|2021-05-12 09:55:00|12797|12794|12797|12794|12797|12794|12796|12793|274
1620813600000|2021-05-12 10:00:00|12798|12795|12798|12795|12799|12796|12797|12794|401
1620813900000|2021-05-12 10:05:00|12799|12796|12796|12793|12799|12796|12795|12792|604
1620814200000|2021-05-12 10:10:00|12797|12794|12799|12796|12799|12796|12796|12793|633
1620814500000|2021-05-12 10:15:00|12798|12795|12797|12794|12798|12795|12797|12794|554
1620814800000|2021-05-12 10:20:00|12798|12795|12800|12797|12800|12797|12797|12794|470
1620815100000|2021-05-12 10:25:00|12799|12796|12800|12797|12800|12797|12799|12796|313
1620815400000|2021-05-12 10:30:00|12801|12798|12805|12802|12807|12804|12800|12797|1651
1620815700000|2021-05-12 10:35:00|12804|12801|12804|12801|12806|12803|12803|12800|1000
1620816000000|2021-05-12 10:40:00|12805|12802|12804|12801|12805|12802|12803|12800|695
1620816300000|2021-05-12 10:45:00|12805|12802|12805|12802|12806|12803|12804|12801|336
1620816600000|2021-05-12 10:50:00|12806|12803|12806|12803|12808|12805|12805|12802|745
1620816900000|2021-05-12 10:55:00|12807|12804|12804|12801|12808|12804|12804|12801|698
1620817200000|2021-05-12 11:00:00|12803|12800|12802|12799|12804|12801|12802|12799|776
1620817500000|2021-05-12 11:05:00|12803|12800|12805|12802|12806|12803|12802|12799|551
1620817800000|2021-05-12 11:10:00|12804|12801|12800|12797|12805|12802|12800|12797|842
1620818100000|2021-05-12 11:15:00|12799|12796|12801|12798|12802|12799|12799|12796|522
1620818400000|2021-05-12 11:20:00|12799|12796|12798|12795|12801|12798|12798|12795|838
1620818700000|2021-05-12 11:25:00|12797|12794|12798|12795|12799|12796|12797|12794|555
1620819000000|2021-05-12 11:30:00|12797|12794|12801|12798|12801|12798|12797|12794|501
1620819300000|2021-05-12 11:35:00|12800|12797|12801|12798|12801|12798|12800|12797|216
1620819600000|2021-05-12 11:40:00|12800|12797|12798|12795|12801|12798|12798|12795|640
1620819900000|2021-05-12 11:45:00|12799|12796|12799|12796|12800|12797|12798|12795|457
1620820200000|2021-05-12 11:50:00|12800|12797|12799|12796|12800|12797|12799|12796|248
1620820500000|2021-05-12 11:55:00|12800|12797|12800|12797|12800|12797|12799|12796|531
1620820800000|2021-05-12 12:00:00|12799|12796|12802|12799|12803|12800|12799|12796|379
1620821100000|2021-05-12 12:05:00|12803|12800|12799|12796|12804|12801|12799|12796|747
1620821400000|2021-05-12 12:10:00|12800|12797|12796|12793|12800|12797|12796|12793|1481
1620821700000|2021-05-12 12:15:00|12797|12794|12799|12796|12800|12797|12796|12793|1082
1620822000000|2021-05-12 12:20:00|12798|12795|12799|12796|12799|12796|12795|12792|761
1620822300000|2021-05-12 12:25:00|12798|12795|12797|12794|12799|12796|12796|12793|900
1620822600000|2021-05-12 12:30:00|12786|12783|12780|12776|12787|12784|12774|12771|4740
1620822900000|2021-05-12 12:35:00|12779|12775|12775|12772|12781|12778|12773|12770|3510
1620823200000|2021-05-12 12:40:00|12774|12771|12774|12771|12778|12775|12773|12770|2713
1620823500000|2021-05-12 12:45:00|12773|12770|12774|12771|12778|12774|12772|12769|2409
1620823800000|2021-05-12 12:50:00|12773|12770|12771|12768|12775|12772|12769|12766|1957
1620824100000|2021-05-12 12:55:00|12770|12767|12765|12762|12770|12767|12765|12762|2520
1620824400000|2021-05-12 13:00:00|12766|12763|12770|12767|12772|12769|12765|12762|2115
1620824700000|2021-05-12 13:05:00|12769|12766|12764|12761|12770|12767|12764|12761|2687
1620825000000|2021-05-12 13:10:00|12765|12762|12762|12759|12767|12764|12762|12759|2650
1620825300000|2021-05-12 13:15:00|12763|12760|12759|12756|12765|12762|12758|12755|3243
1620825600000|2021-05-12 13:20:00|12758|12755|12752|12749|12758|12755|12752|12749|3551
1620825900000|2021-05-12 13:25:00|12753|12750|12744|12741|12753|12750|12741|12738|3978
1620826200000|2021-05-12 13:30:00|12745|12742|12749|12746|12750|12747|12742|12739|3623
1620826500000|2021-05-12 13:35:00|12750|12747|12749|12746|12751|12748|12746|12743|2360
1620826800000|2021-05-12 13:40:00|12748|12745|12753|12750|12755|12752|12748|12745|2733
1620827100000|2021-05-12 13:45:00|12752|12749|12742|12739|12753|12750|12742|12739|3608
1620827400000|2021-05-12 13:50:00|12741|12738|12746|12743|12746|12743|12739|12736|3736
1620827700000|2021-05-12 13:55:00|12745|12742|12742|12739|12745|12743|12740|12737|2381
1620828000000|2021-05-12 14:00:00|12741|12738|12738|12735|12742|12739|12737|12734|2855
1620828300000|2021-05-12 14:05:00|12739|12736|12740|12737|12740|12737|12736|12733|1230
1620828600000|2021-05-12 14:10:00|12739|12736|12743|12740|12744|12741|12737|12734|2422
1620828900000|2021-05-12 14:15:00|12744|12741|12747|12744|12748|12745|12743|12740|2336
1620829200000|2021-05-12 14:20:00|12746|12743|12746|12743|12746|12743|12744|12741|1823
1620829500000|2021-05-12 14:25:00|12747|12744|12743|12740|12747|12744|12743|12740|2311
1620829800000|2021-05-12 14:30:00|12742|12739|12738|12735|12742|12739|12737|12734|2394
1620830100000|2021-05-12 14:35:00|12739|12736|12737|12734|12739|12736|12735|12732|1352
1620830400000|2021-05-12 14:40:00|12738|12735|12736|12733|12738|12735|12736|12733|1544
1620830700000|2021-05-12 14:45:00|12735|12732|12737|12734|12740|12736|12735|12732|1710
1620831000000|2021-05-12 14:50:00|12736|12733|12736|12733|12738|12735|12734|12731|1137
1620831300000|2021-05-12 14:55:00|12735|12732|12731|12728|12736|12733|12726|12723|3661
1620831600000|2021-05-12 15:00:00|12730|12727|12724|12721|12731|12728|12723|12720|3015
1620831900000|2021-05-12 15:05:00|12725|12722|12722|12719|12726|12723|12721|12718|2062
1620832200000|2021-05-12 15:10:00|12723|12720|12724|12721|12726|12723|12721|12718|3616
1620832500000|2021-05-12 15:15:00|12723|12720|12725|12722|12725|12722|12720|12717|1831
1620832800000|2021-05-12 15:20:00|12724|12721|12726|12723|12727|12724|12723|12720|1367
1620833100000|2021-05-12 15:25:00|12725|12722|12729|12726|12730|12727|12725|12722|1308
1620833400000|2021-05-12 15:30:00|12728|12725|12726|12723|12729|12726|12726|12723|1295
1620833700000|2021-05-12 15:35:00|12725|12722|12724|12721|12726|12723|12723|12720|569
1620834000000|2021-05-12 15:40:00|12723|12720|12720|12717|12724|12721|12720|12717|788
1620834300000|2021-05-12 15:45:00|12721|12718|12718|12715|12721|12718|12717|12714|1324
1620834600000|2021-05-12 15:50:00|12719|12716|12723|12720|12723|12720|12718|12715|899
1620834900000|2021-05-12 15:55:00|12724|12721|12726|12723|12726|12723|12722|12719|616
1620835200000|2021-05-12 16:00:00|12725|12722|12723|12720|12726|12723|12723|12720|332
1620835500000|2021-05-12 16:05:00|12724|12721|12723|12720|12724|12721|12722|12719|584
1620835800000|2021-05-12 16:10:00|12722|12719|12719|12716|12723|12720|12719|12716|437
1620836100000|2021-05-12 16:15:00|12720|12717|12720|12717|12721|12718|12719|12716|516
1620836400000|2021-05-12 16:20:00|12721|12718|12720|12717|12721|12718|12718|12715|297
1620836700000|2021-05-12 16:25:00|12719|12716|12721|12718|12721|12718|12717|12714|799
1620837000000|2021-05-12 16:30:00|12720|12717|12720|12717|12721|12718|12720|12717|200
1620837300000|2021-05-12 16:35:00|12719|12716|12720|12717|12721|12718|12719|12716|260
1620837600000|2021-05-12 16:40:00|12721|12718|12720|12716|12722|12719|12719|12716|263
1620837900000|2021-05-12 16:45:00|12719|12717|12720|12717|12722|12719|12719|12716|319
1620838200000|2021-05-12 16:50:00|12719|12716|12720|12717|12720|12717|12716|12713|392
1620838500000|2021-05-12 16:55:00|12721|12718|12721|12715|12721|12718|12718|12715|304
1620889200000|2021-05-13 07:00:00|12730|12726|12726|12723|12732|12729|12726|12723|2303
1620889500000|2021-05-13 07:05:00|12727|12724|12731|12728|12733|12730|12726|12723|1709
1620889800000|2021-05-13 07:10:00|12732|12729|12724|12721|12732|12729|12723|12720|1753
1620890100000|2021-05-13 07:15:00|12725|12722|12721|12718|12728|12724|12721|12718|1171
1620890400000|2021-05-13 07:20:00|12722|12719|12721|12718|12723|12720|12720|12717|927
1620890700000|2021-05-13 07:25:00|12722|12719|12721|12718|12723|12720|12720|12717|830
1620891000000|2021-05-13 07:30:00|12722|12717|12719|12716|12725|12722|12719|12716|1600
1620891300000|2021-05-13 07:35:00|12720|12717|12719|12716|12721|12718|12718|12715|704
1620891600000|2021-05-13 07:40:00|12718|12715|12718|12715|12720|12717|12717|12714|644
1620891900000|2021-05-13 07:45:00|12717|12714|12710|12707|12717|12714|12709|12706|2021
1620892200000|2021-05-13 07:50:00|12709|12706|12703|12700|12710|12707|12700|12697|2980
1620892500000|2021-05-13 07:55:00|12704|12701|12702|12699|12704|12701|12698|12695|2041
1620892800000|2021-05-13 08:00:00|12701|12698|12697|12694|12701|12698|12693|12690|2084
1620893100000|2021-05-13 08:05:00|12696|12693|12698|12695|12699|12696|12694|12691|1489
1620893400000|2021-05-13 08:10:00|12699|12696|12704|12701|12704|12701|12699|12695|1436
1620893700000|2021-05-13 08:15:00|12703|12700|12702|12699|12705|12702|12702|12698|1268
1620894000000|2021-05-13 08:20:00|12701|12698|12704|12700|12704|12701|12701|12698|634
1620894300000|2021-05-13 08:25:00|12703|12701|12702|12699|12705|12702|12700|12697|1825
1620894600000|2021-05-13 08:30:00|12703|12700|12704|12701|12705|12702|12699|12696|1192
1620894900000|2021-05-13 08:35:00|12703|12700|12708|12705|12709|12706|12703|12700|1421
1620895200000|2021-05-13 08:40:00|12709|12704|12707|12704|12709|12706|12705|12702|936
1620895500000|2021-05-13 08:45:00|12706|12703|12708|12705|12710|12707|12706|12703|846
1620895800000|2021-05-13 08:50:00|12707|12704|12704|12701|12710|12707|12704|12701|1338
1620896100000|2021-05-13 08:55:00|12703|12700|12702|12699|12705|12702|12702|12699|688
1620896400000|2021-05-13 09:00:00|12701|12698|12699|12696|12703|12700|12699|12696|1124
1620896700000|2021-05-13 09:05:00|12698|12695|12698|12694|12700|12697|12696|12693|1365
1620897000000|2021-05-13 09:10:00|12697|12693|12698|12695|12698|12695|12695|12692|938
1620897300000|2021-05-13 09:15:00|12699|12696|12701|12698|12702|12699|12698|12695|769
1620897600000|2021-05-13 09:20:00|12700|12697|12698|12695|12701|12698|12698|12695|867
1620897900000|2021-05-13 09:25:00|12697|12694|12696|12692|12699|12696|12695|12692|577
1620898200000|2021-05-13 09:30:00|12695|12693|12698|12695|12699|12696|12694|12691|798
1620898500000|2021-05-13 09:35:00|12699|12696|12700|12697|12700|12697|12696|12693|2070
1620898800000|2021-05-13 09:40:00|12701|12698|12699|12696|12701|12698|12699|12696|986
1620899100000|2021-05-13 09:45:00|12698|12695|12698|12695|12700|12697|12698|12695|610
1620899400000|2021-05-13 09:50:00|12697|12694|12693|12690|12697|12695|12693|12690|1570
1620899700000|2021-05-13 09:55:00|12694|12689|12689|12686|12694|12689|12688|12685|2296
1620900000000|2021-05-13 10:00:00|12690|12687|12692|12689|12695|12692|12688|12685|653
1620900300000|2021-05-13 10:05:00|12693|12690|12690|12687|12693|12690|12688|12685|882
1620900600000|2021-05-13 10:10:00|12689|12686|12691|12688|12691|12688|12688|12685|787
1620900900000|2021-05-13 10:15:00|12690|12687|12691|12688|12693|12690|12690|12687|590
1620901200000|2021-05-13 10:20:00|12690|12687|12692|12689|12693|12690|12689|12685|1803
1620901500000|2021-05-13 10:25:00|12691|12688|12691|12688|12693|12690|12689|12686|567
1620901800000|2021-05-13 10:30:00|12690|12687|12689|12686|12690|12687|12687|12684|857
1620902100000|2021-05-13 10:35:00|12688|12685|12690|12687|12691|12688|12688|12685|595
1620902400000|2021-05-13 10:40:00|12691|12688|12693|12690|12693|12690|12689|12686|548
1620902700000|2021-05-13 10:45:00|12694|12691|12695|12692|12697|12694|12694|12691|1085
1620903000000|2021-05-13 10:50:00|12694|12691|12695|12691|12697|12694|12694|12690|819
1620903300000|2021-05-13 10:55:00|12694|12692|12696|12693|12696|12693|12694|12691|278
1620903600000|2021-05-13 11:00:00|12695|12692|12695|12692|12696|12693|12693|12690|491
1620903900000|2021-05-13 11:05:00|12696|12693|12694|12691|12696|12693|12692|12689|853
1620904200000|2021-05-13 11:10:00|12695|12692|12692|12689|12696|12693|12692|12689|778
1620904500000|2021-05-13 11:15:00|12691|12688|12692|12689|12693|12690|12691|12688|660
1620904800000|2021-05-13 11:20:00|12693|12690|12692|12689|12693|12690|12690|12687|945
1620905100000|2021-05-13 11:25:00|12693|12690|12696|12693|12697|12693|12692|12689|1305
1620905400000|2021-05-13 11:30:00|12697|12694|12701|12698|12702|12698|12697|12694|1124
1620905700000|2021-05-13 11:35:00|12700|12697|12699|12696|12701|12698|12698|12695|508
1620906000000|2021-05-13 11:40:00|12698|12695|12698|12695|12700|12697|12698|12695|834
1620906300000|2021-05-13 11:45:00|12699|12696|12702|12699|12703|12700|12698|12695|765
1620906600000|2021-05-13 11:50:00|12703|12700|12702|12699|12705|12702|12702|12699|1414
1620906900000|2021-05-13 11:55:00|12703|12700|12700|12697|12703|12700|12698|12695|1246
1620907200000|2021-05-13 12:00:00|12701|12698|12700|12697|12703|12700|12700|12697|1116
1620907500000|2021-05-13 12:05:00|12701|12698|12701|12698|12702|12699|12698|12695|781
1620907800000|2021-05-13 12:10:00|12700|12697|12702|12699|12702|12699|12699|12696|796
1620908100000|2021-05-13 12:15:00|12703|12700|12701|12698|12703|12700|12699|12696|950
1620908400000|2021-05-13 12:20:00|12702|12699|12704|12701|12704|12701|12700|12697|1292
1620908700000|2021-05-13 12:25:00|12703|12700|12702|12698|12704|12701|12702|12698|639
1620909000000|2021-05-13 12:30:00|12701|12699|12704|12701|12709|12706|12696|12693|1638
1620909300000|2021-05-13 12:35:00|12703|12700|12710|12707|12710|12707|12703|12700|806
1620909600000|2021-05-13 12:40:00|12709|12706|12711|12708|12713|12709|12709|12706|905
1620909900000|2021-05-13 12:45:00|12712|12709|12713|12710|12716|12713|12712|12709|1132
1620910200000|2021-05-13 12:50:00|12714|12711|12708|12705|12715|12712|12707|12704|1938
1620910500000|2021-05-13 12:55:00|12709|12704|12711|12708|12712|12709|12709|12704|1065
1620910800000|2021-05-13 13:00:00|12710|12707|12713|12710|12715|12712|12710|12707|889
1620911100000|2021-05-13 13:05:00|12714|12711|12713|12710|12714|12711|12711|12708|1356
1620911400000|2021-05-13 13:10:00|12712|12709|12713|12710|12713|12710|12710|12707|691
1620911700000|2021-05-13 13:15:00|12712|12709|12716|12713|12716|12713|12712|12709|443
1620912000000|2021-05-13 13:20:00|12717|12714|12718|12715|12719|12716|12716|12713|881
1620912300000|2021-05-13 13:25:00|12717|12714|12719|12716|12721|12718|12716|12712|1178
1620912600000|2021-05-13 13:30:00|12720|12717|12716|12713|12720|12717|12716|12713|446
1620912900000|2021-05-13 13:35:00|12715|12712|12714|12711|12717|12714|12712|12709|1260
1620913200000|2021-05-13 13:40:00|12713|12710|12715|12712|12715|12712|12709|12706|1400
1620913500000|2021-05-13 13:45:00|12714|12711|12717|12714|12717|12714|12713|12710|829
1620913800000|2021-05-13 13:50:00|12718|12715|12715|12711|12719|12716|12712|12709|2064
1620914100000|2021-05-13 13:55:00|12714|12712|12716|12713|12719|12716|12714|12711|1078
1620914400000|2021-05-13 14:00:00|12715|12712|12714|12711|12717|12714|12712|12709|1366
1620914700000|2021-05-13 14:05:00|12715|12712|12713|12710|12715|12712|12711|12708|1668
1620915000000|2021-05-13 14:10:00|12714|12711|12718|12715|12718|12715|12713|12710|1302
1620915300000|2021-05-13 14:15:00|12717|12714|12716|12713|12718|12715|12714|12711|786
1620915600000|2021-05-13 14:20:00|12717|12714|12715|12712|12720|12717|12715|12712|766
1620915900000|2021-05-13 14:25:00|12714|12711|12718|12715|12720|12717|12714|12711|709
1620916200000|2021-05-13 14:30:00|12717|12714|12713|12710|12719|12716|12713|12710|1084
1620916500000|2021-05-13 14:35:00|12714|12711|12712|12709|12714|12711|12710|12707|1636
1620916800000|2021-05-13 14:40:00|12713|12710|12717|12714|12717|12714|12713|12710|1250
1620917100000|2021-05-13 14:45:00|12716|12713|12718|12715|12720|12717|12715|12712|906
1620917400000|2021-05-13 14:50:00|12717|12714|12715|12712|12718|12715|12715|12712|617
1620917700000|2021-05-13 14:55:00|12714|12711|12715|12712|12719|12716|12714|12711|723
1620918000000|2021-05-13 15:00:00|12714|12711|12717|12714|12719|12716|12714|12711|1148
1620918300000|2021-05-13 15:05:00|12718|12713|12714|12711|12718|12713|12713|12710|1204
1620918600000|2021-05-13 15:10:00|12715|12712|12710|12707|12715|12712|12708|12705|2178
1620918900000|2021-05-13 15:15:00|12709|12706|12709|12706|12711|12707|12709|12705|1810
1620919200000|2021-05-13 15:20:00|12710|12707|12707|12704|12710|12707|12707|12704|1509
1620919500000|2021-05-13 15:25:00|12706|12703|12705|12702|12707|12704|12705|12702|901
1620919800000|2021-05-13 15:30:00|12706|12703|12710|12706|12711|12708|12705|12702|906
1620920100000|2021-05-13 15:35:00|12709|12707|12711|12708|12711|12708|12709|12706|671
1620920400000|2021-05-13 15:40:00|12712|12709|12713|12710|12714|12711|12712|12709|931
1620920700000|2021-05-13 15:45:00|12712|12709|12712|12709|12712|12709|12710|12707|1044
1620921000000|2021-05-13 15:50:00|12713|12710|12712|12709|12715|12712|12712|12709|506
1620921300000|2021-05-13 15:55:00|12713|12710|12714|12711|12714|12711|12712|12709|156
1620921600000|2021-05-13 16:00:00|12715|12712|12715|12712|12716|12713|12714|12711|257
1620921900000|2021-05-13 16:05:00|12716|12713|12715|12712|12717|12714|12715|12712|368
1620922200000|2021-05-13 16:10:00|12716|12713|12716|12713|12716|12713|12714|12711|392
1620922500000|2021-05-13 16:15:00|12717|12714|12716|12713|12718|12715|12715|12712|273
1620922800000|2021-05-13 16:20:00|12717|12714|12717|12714|12717|12714|12716|12713|300
1620923100000|2021-05-13 16:25:00|12716|12713|12718|12715|12719|12716|12716|12713|394
1620923400000|2021-05-13 16:30:00|12717|12714|12717|12713|12718|12715|12717|12713|313
1620923700000|2021-05-13 16:35:00|12716|12714|12716|12713|12718|12715|12716|12713|444
1620924000000|2021-05-13 16:40:00|12717|12714|12716|12712|12718|12715|12715|12712|157
1620924300000|2021-05-13 16:45:00|12715|12713|12714|12711|12716|12713|12714|12711|158
1620924600000|2021-05-13 16:50:00|12715|12712|12714|12711|12716|12712|12714|12711|166
1620924900000|2021-05-13 16:55:00|12713|12710|12716|12713|12717|12714|12712|12709|337
1620975600000|2021-05-14 07:00:00|12717|12714|12724|12721|12725|12722|12713|12710|1802
1620975900000|2021-05-14 07:05:00|12723|12720|12723|12720|12724|12721|12721|12718|825
1620976200000|2021-05-14 07:10:00|12724|12721|12716|12713|12724|12721|12716|12713|1212
1620976500000|2021-05-14 07:15:00|12715|12712|12716|12713|12718|12715|12714|12711|1000
1620976800000|2021-05-14 07:20:00|12717|12714|12717|12714|12717|12714|12714|12711|1043
1620977100000|2021-05-14 07:25:00|12718|12715|12724|12721|12725|12722|12718|12715|774
1620977400000|2021-05-14 07:30:00|12723|12720|12720|12717|12724|12721|12720|12717|802
1620977700000|2021-05-14 07:35:00|12721|12718|12720|12717|12721|12718|12717|12714|1140
1620978000000|2021-05-14 07:40:00|12719|12716|12721|12718|12723|12720|12719|12716|552
1620978300000|2021-05-14 07:45:00|12722|12719|12719|12716|12722|12719|12717|12714|536
1620978600000|2021-05-14 07:50:00|12720|12717|12721|12718|12723|12720|12718|12715|609
1620978900000|2021-05-14 07:55:00|12722|12719|12721|12718|12722|12719|12719|12716|767
1620979200000|2021-05-14 08:00:00|12722|12719|12722|12719|12725|12722|12721|12718|662
1620979500000|2021-05-14 08:05:00|12721|12718|12725|12722|12725|12722|12721|12718|432
1620979800000|2021-05-14 08:10:00|12724|12721|12727|12724|12727|12724|12724|12721|914
1620980100000|2021-05-14 08:15:00|12726|12723|12729|12726|12730|12727|12726|12723|1116
1620980400000|2021-05-14 08:20:00|12730|12727|12731|12728|12731|12728|12728|12725|1623
1620980700000|2021-05-14 08:25:00|12732|12729|12734|12731|12734|12731|12731|12728|1055
1620981000000|2021-05-14 08:30:00|12735|12732|12737|12734|12737|12734|12733|12730|1547
1620981300000|2021-05-14 08:35:00|12736|12733|12736|12733|12738|12735|12736|12733|559
1620981600000|2021-05-14 08:40:00|12735|12732|12735|12732|12736|12733|12734|12731|963
1620981900000|2021-05-14 08:45:00|12734|12731|12738|12735|12739|12736|12734|12731|594
1620982200000|2021-05-14 08:50:00|12737|12734|12741|12738|12741|12738|12737|12734|365
1620982500000|2021-05-14 08:55:00|12740|12737|12741|12738|12743|12740|12740|12737|1009
1620982800000|2021-05-14 09:00:00|12742|12739|12745|12742|12746|12743|12741|12738|651
1620983100000|2021-05-14 09:05:00|12744|12741|12746|12743|12746|12743|12743|12740|932
1620983400000|2021-05-14 09:10:00|12748|12745|12746|12743|12748|12745|12744|12741|1279
1620983700000|2021-05-14 09:15:00|12745|12742|12750|12747|12750|12747|12745|12742|1107
1620984000000|2021-05-14 09:20:00|12749|12746|12747|12744|12750|12747|12747|12744|972
1620984300000|2021-05-14 09:25:00|12748|12745|12743|12740|12749|12746|12743|12740|1340
1620984600000|2021-05-14 09:30:00|12744|12741|12741|12738|12745|12741|12741|12738|1119
1620984900000|2021-05-14 09:35:00|12742|12739|12740|12737|12742|12739|12738|12735|1244
1620985200000|2021-05-14 09:40:00|12741|12738|12744|12741|12744|12741|12740|12737|428
1620985500000|2021-05-14 09:45:00|12746|12743|12743|12740|12747|12743|12742|12739|710
1620985800000|2021-05-14 09:50:00|12744|12741|12741|12738|12744|12741|12740|12737|323
1620986100000|2021-05-14 09:55:00|12742|12739|12742|12739|12743|12740|12740|12737|439
1620986400000|2021-05-14 10:00:00|12741|12738|12742|12739|12742|12739|12740|12737|525
1620986700000|2021-05-14 10:05:00|12743|12740|12746|12743|12746|12743|12742|12739|458
1620987000000|2021-05-14 10:10:00|12745|12742|12745|12742|12746|12743|12743|12740|1235
1620987300000|2021-05-14 10:15:00|12744|12741|12745|12742|12747|12744|12744|12741|1039
1620987600000|2021-05-14 10:20:00|12744|12741|12743|12740|12747|12744|12743|12740|1092
1620987900000|2021-05-14 10:25:00|12742|12739|12745|12742|12746|12743|12742|12739|1449
1620988200000|2021-05-14 10:30:00|12744|12741|12746|12743|12747|12744|12743|12740|424
1620988500000|2021-05-14 10:35:00|12747|12744|12744|12741|12748|12745|12744|12741|678
1620988800000|2021-05-14 10:40:00|12745|12742|12746|12743|12747|12744|12745|12742|437
1620989100000|2021-05-14 10:45:00|12745|12742|12746|12743|12746|12743|12744|12741|583
1620989400000|2021-05-14 10:50:00|12747|12744|12745|12742|12747|12744|12745|12742|363
1620989700000|2021-05-14 10:55:00|12744|12741|12746|12743|12747|12744|12744|12741|444
1620990000000|2021-05-14 11:00:00|12745|12742|12748|12745|12748|12745|12745|12742|1185
1620990300000|2021-05-14 11:05:00|12747|12744|12747|12744|12748|12745|12745|12742|1501
1620990600000|2021-05-14 11:10:00|12746|12743|12746|12743|12748|12745|12746|12743|1210
1620990900000|2021-05-14 11:15:00|12745|12742|12745|12742|12747|12744|12745|12742|1066
1620991200000|2021-05-14 11:20:00|12744|12741|12743|12740|12745|12742|12743|12740|1241
1620991500000|2021-05-14 11:25:00|12742|12739|12743|12740|12744|12741|12740|12737|1026
1620991800000|2021-05-14 11:30:00|12744|12741|12744|12741|12745|12742|12743|12740|460
1620992100000|2021-05-14 11:35:00|12745|12742|12746|12743|12748|12745|12745|12742|780
1620992400000|2021-05-14 11:40:00|12745|12742|12746|12743|12747|12744|12745|12742|436
1620992700000|2021-05-14 11:45:00|12747|12744|12748|12745|12749|12746|12747|12744|1140
1620993000000|2021-05-14 11:50:00|12747|12744|12743|12740|12748|12745|12743|12740|786
1620993300000|2021-05-14 11:55:00|12744|12739|12745|12742|12746|12743|12744|12739|1109
1620993600000|2021-05-14 12:00:00|12746|12743|12749|12746|12750|12747|12746|12743|1259
1620993900000|2021-05-14 12:05:00|12748|12745|12751|12748|12751|12748|12748|12745|975
1620994200000|2021-05-14 12:10:00|12750|12747|12751|12748|12753|12750|12750|12747|1275
1620994500000|2021-05-14 12:15:00|12752|12749|12756|12753|12757|12754|12751|12748|1572
1620994800000|2021-05-14 12:20:00|12757|12754|12760|12757|12761|12758|12754|12751|1117
1620995100000|2021-05-14 12:25:00|12759|12756|12758|12755|12759|12756|12756|12752|1412
1620995400000|2021-05-14 12:30:00|12757|12754|12755|12752|12762|12759|12751|12748|3229
1620995700000|2021-05-14 12:35:00|12754|12751|12754|12751|12756|12753|12748|12745|2408
1620996000000|2021-05-14 12:40:00|12753|12750|12753|12750|12756|12753|12751|12748|1456
1620996300000|2021-05-14 12:45:00|12754|12751|12754|12751|12755|12752|12750|12747|2127
1620996600000|2021-05-14 12:50:00|12755|12752|12760|12757|12763|12759|12753|12750|1913
1620996900000|2021-05-14 12:55:00|12761|12758|12759|12756|12763|12760|12758|12755|1292
1620997200000|2021-05-14 13:00:00|12758|12755|12759|12756|12760|12757|12755|12752|949
1620997500000|2021-05-14 13:05:00|12760|12757|12761|12758|12762|12759|12758|12755|1418
1620997800000|2021-05-14 13:10:00|12762|12759|12766|12763|12766|12763|12761|12758|1272
1620998100000|2021-05-14 13:15:00|12767|12764|12767|12764|12768|12765|12765|12762|1022
1620998400000|2021-05-14 13:20:00|12768|12765|12767|12764|12769|12766|12765|12762|1826
1620998700000|2021-05-14 13:25:00|12766|12763|12760|12757|12766|12763|12760|12757|1632
1620999000000|2021-05-14 13:30:00|12759|12756|12763|12760|12766|12763|12759|12756|1526
1620999300000|2021-05-14 13:35:00|12764|12761|12766|12763|12766|12763|12763|12760|853
1620999600000|2021-05-14 13:40:00|12767|12764|12766|12763|12771|12768|12766|12763|1379
1620999900000|2021-05-14 13:45:00|12765|12762|12765|12762|12767|12764|12763|12760|937
1621000200000|2021-05-14 13:50:00|12764|12761|12758|12755|12764|12761|12757|12754|968
1621000500000|2021-05-14 13:55:00|12759|12756|12760|12757|12761|12758|12758|12755|750
1621000800000|2021-05-14 14:00:00|12759|12756|12752|12749|12759|12756|12750|12747|1330
1621001100000|2021-05-14 14:05:00|12751|12748|12748|12745|12751|12748|12747|12744|1227
1621001400000|2021-05-14 14:10:00|12747|12744|12754|12751|12755|12752|12747|12744|1201
1621001700000|2021-05-14 14:15:00|12753|12750|12758|12755|12761|12758|12753|12750|1104
1621002000000|2021-05-14 14:20:00|12757|12754|12758|12754|12758|12755|12755|12752|969
1621002300000|2021-05-14 14:25:00|12757|12753|12747|12744|12757|12754|12747|12744|1168
1621002600000|2021-05-14 14:30:00|12748|12743|12749|12746|12752|12748|12747|12743|754
1621002900000|2021-05-14 14:35:00|12748|12745|12747|12744|12750|12747|12747|12744|1016
1621003200000|2021-05-14 14:40:00|12748|12745|12744|12741|12748|12745|12743|12740|1435
1621003500000|2021-05-14 14:45:00|12745|12742|12745|12742|12746|12743|12742|12739|1810
1621003800000|2021-05-14 14:50:00|12746|12743|12745|12742|12747|12744|12745|12742|1532
1621004100000|2021-05-14 14:55:00|12746|12743|12748|12745|12748|12745|12745|12742|951
1621004400000|2021-05-14 15:00:00|12747|12744|12745|12742|12749|12746|12744|12741|1657
1621004700000|2021-05-14 15:05:00|12744|12741|12745|12741|12745|12742|12743|12740|1107
1621005000000|2021-05-14 15:10:00|12744|12742|12745|12742|12746|12743|12742|12739|1648
1621005300000|2021-05-14 15:15:00|12746|12743|12743|12740|12746|12743|12742|12739|1733
1621005600000|2021-05-14 15:20:00|12744|12741|12748|12745|12748|12745|12741|12738|1163
1621005900000|2021-05-14 15:25:00|12749|12744|12749|12746|12749|12746|12748|12744|641
1621006200000|2021-05-14 15:30:00|12748|12745|12747|12744|12749|12746|12746|12743|461
1621006500000|2021-05-14 15:35:00|12748|12745|12749|12746|12749|12746|12747|12744|491
1621006800000|2021-05-14 15:40:00|12748|12745|12750|12747|12750|12747|12748|12745|364
1621007100000|2021-05-14 15:45:00|12751|12748|12754|12751|12754|12751|12750|12747|551
1621007400000|2021-05-14 15:50:00|12755|12752|12756|12753|12756|12753|12754|12751|631
1621007700000|2021-05-14 15:55:00|12755|12752|12757|12754|12758|12754|12755|12752|518
1621008000000|2021-05-14 16:00:00|12756|12753|12759|12756|12759|12756|12756|12753|327
1621008300000|2021-05-14 16:05:00|12760|12757|12760|12757|12761|12758|12759|12756|401
1621008600000|2021-05-14 16:10:00|12759|12756|12758|12755|12760|12757|12757|12754|173
1621008900000|2021-05-14 16:15:00|12757|12754|12755|12752|12758|12755|12755|12752|173
1621009200000|2021-05-14 16:20:00|12754|12751|12753|12750|12755|12752|12753|12750|305
1621009500000|2021-05-14 16:25:00|12754|12751|12754|12751|12754|12751|12753|12750|96
1621009800000|2021-05-14 16:30:00|12755|12752|12754|12751|12755|12752|12753|12750|326
1621010100000|2021-05-14 16:35:00|12753|12750|12752|12749|12753|12750|12751|12748|272
1621010400000|2021-05-14 16:40:00|12751|12748|12752|12749|12754|12750|12751|12748|359
1621010700000|2021-05-14 16:45:00|12751|12748|12754|12751|12754|12751|12751|12748|305
1621011000000|2021-05-14 16:50:00|12753|12750|12754|12751|12755|12752|12753|12750|234
1621011300000|2021-05-14 16:55:00|12755|12752|12755|12748|12755|12752|12754|12748|135
1621234800000|2021-05-17 07:00:00|12778|12775|12774|12770|12778|12775|12773|12770|1318
1621235100000|2021-05-17 07:05:00|12773|12771|12771|12768|12774|12771|12770|12767|914
1621235400000|2021-05-17 07:10:00|12772|12769|12770|12766|12772|12769|12767|12764|932
1621235700000|2021-05-17 07:15:00|12769|12765|12762|12759|12769|12766|12762|12759|1000
1621236000000|2021-05-17 07:20:00|12763|12760|12763|12760|12765|12762|12762|12759|779
1621236300000|2021-05-17 07:25:00|12762|12759|12759|12756|12762|12759|12757|12753|1565
1621236600000|2021-05-17 07:30:00|12758|12755|12758|12755|12760|12757|12756|12753|822
1621236900000|2021-05-17 07:35:00|12757|12754|12759|12755|12759|12756|12757|12754|522
1621237200000|2021-05-17 07:40:00|12758|12754|12757|12754|12759|12756|12756|12753|857
1621237500000|2021-05-17 07:45:00|12756|12753|12764|12761|12764|12761|12756|12753|1042
1621237800000|2021-05-17 07:50:00|12765|12760|12760|12757|12765|12761|12760|12757|636
1621238100000|2021-05-17 07:55:00|12761|12758|12760|12757|12761|12758|12757|12754|490
1621238400000|2021-05-17 08:00:00|12761|12758|12762|12759|12762|12759|12758|12755|722
1621238700000|2021-05-17 08:05:00|12761|12758|12761|12758|12762|12759|12760|12757|335
1621239000000|2021-05-17 08:10:00|12762|12757|12756|12753|12762|12757|12756|12753|341
1621239300000|2021-05-17 08:15:00|12757|12754|12760|12757|12761|12758|12756|12753|581
1621239600000|2021-05-17 08:20:00|12759|12756|12759|12756|12761|12758|12758|12755|292
1621239900000|2021-05-17 08:25:00|12760|12757|12759|12756|12761|12758|12759|12756|370
1621240200000|2021-05-17 08:30:00|12760|12757|12762|12759|12762|12759|12760|12757|914
1621240500000|2021-05-17 08:35:00|12761|12758|12764|12761|12765|12762|12761|12758|417
1621240800000|2021-05-17 08:40:00|12765|12762|12763|12760|12765|12762|12763|12760|456
1621241100000|2021-05-17 08:45:00|12764|12761|12763|12760|12765|12762|12763|12760|720
1621241400000|2021-05-17 08:50:00|12764|12761|12764|12761|12765|12761|12763|12760|361
1621241700000|2021-05-17 08:55:00|12765|12762|12767|12764|12768|12765|12765|12762|681
1621242000000|2021-05-17 09:00:00|12766|12763|12764|12761|12766|12764|12762|12759|944
1621242300000|2021-05-17 09:05:00|12765|12760|12762|12759|12765|12762|12761|12758|1173
1621242600000|2021-05-17 09:10:00|12761|12758|12762|12759|12763|12760|12759|12756|454
1621242900000|2021-05-17 09:15:00|12761|12758|12759|12756|12762|12759|12759|12756|825
1621243200000|2021-05-17 09:20:00|12758|12755|12758|12755|12760|12757|12758|12755|339
1621243500000|2021-05-17 09:25:00|12759|12756|12758|12755|12759|12756|12758|12755|747
1621243800000|2021-05-17 09:30:00|12759|12756|12756|12753|12760|12757|12756|12753|596
1621244100000|2021-05-17 09:35:00|12757|12754|12755|12751|12757|12754|12754|12751|1196
1621244400000|2021-05-17 09:40:00|12754|12752|12754|12751|12756|12753|12753|12750|713
1621244700000|2021-05-17 09:45:00|12755|12752|12755|12752|12756|12753|12754|12751|908
1621245000000|2021-05-17 09:50:00|12754|12751|12751|12747|12755|12752|12751|12747|778
1621245300000|2021-05-17 09:55:00|12750|12748|12753|12749|12753|12750|12749|12746|1066
1621245600000|2021-05-17 10:00:00|12752|12750|12753|12749|12754|12751|12751|12748|423
1621245900000|2021-05-17 10:05:00|12752|12750|12752|12749|12753|12750|12752|12749|352
1621246200000|2021-05-17 10:10:00|12751|12748|12754|12751|12754|12751|12750|12747|270
1621246500000|2021-05-17 10:15:00|12755|12752|12750|12747|12755|12752|12750|12747|351
1621246800000|2021-05-17 10:20:00|12751|12748|12748|12745|12751|12748|12747|12744|675
1621247100000|2021-05-17 10:25:00|12749|12746|12748|12745|12749|12746|12747|12744|871
1621247400000|2021-05-17 10:30:00|12749|12746|12748|12745|12750|12747|12747|12744|535
1621247700000|2021-05-17 10:35:00|12747|12744|12745|12741|12748|12745|12744|12741|769
1621248000000|2021-05-17 10:40:00|12744|12740|12744|12741|12745|12742|12742|12739|538
1621248300000|2021-05-17 10:45:00|12743|12740|12739|12736|12744|12741|12739|12736|505
1621248600000|2021-05-17 10:50:00|12740|12737|12742|12739|12742|12739|12738|12735|513
1621248900000|2021-05-17 10:55:00|12743|12740|12742|12739|12743|12740|12741|12738|495
1621249200000|2021-05-17 11:00:00|12741|12738|12737|12734|12741|12738|12737|12734|649
1621249500000|2021-05-17 11:05:00|12738|12735|12738|12735|12739|12736|12737|12734|345
1621249800000|2021-05-17 11:10:00|12737|12734|12738|12735|12739|12736|12736|12733|1041
1621250100000|2021-05-17 11:15:00|12737|12734|12736|12733|12739|12736|12736|12733|1090
1621250400000|2021-05-17 11:20:00|12737|12732|12734|12730|12737|12734|12733|12730|704
1621250700000|2021-05-17 11:25:00|12733|12731|12736|12733|12736|12733|12732|12729|438
1621251000000|2021-05-17 11:30:00|12735|12732|12731|12728|12735|12733|12731|12728|453
1621251300000|2021-05-17 11:35:00|12730|12727|12732|12729|12733|12730|12730|12727|611
1621251600000|2021-05-17 11:40:00|12731|12728|12735|12732|12736|12733|12731|12728|523
1621251900000|2021-05-17 11:45:00|12734|12731|12737|12734|12737|12734|12734|12731|702
1621252200000|2021-05-17 11:50:00|12736|12733|12735|12732|12737|12734|12734|12731|511
1621252500000|2021-05-17 11:55:00|12734|12731|12735|12732|12735|12732|12733|12730|125
1621252800000|2021-05-17 12:00:00|12734|12731|12734|12730|12735|12732|12730|12727|650
1621253100000|2021-05-17 12:05:00|12733|12731|12734|12731|12735|12732|12733|12730|831
1621253400000|2021-05-17 12:10:00|12735|12732|12736|12733|12738|12735|12735|12732|493
1621253700000|2021-05-17 12:15:00|12737|12734|12738|12735|12739|12736|12736|12733|873
1621254000000|2021-05-17 12:20:00|12739|12736|12743|12740|12744|12740|12738|12735|1080
1621254300000|2021-05-17 12:25:00|12742|12739|12739|12736|12743|12740|12738|12735|1371
1621254600000|2021-05-17 12:30:00|12738|12735|12742|12739|12743|12740|12737|12734|687
1621254900000|2021-05-17 12:35:00|12741|12738|12747|12744|12748|12744|12741|12738|1227
1621255200000|2021-05-17 12:40:00|12746|12743|12745|12742|12747|12744|12744|12741|633
1621255500000|2021-05-17 12:45:00|12744|12741|12738|12735|12746|12743|12738|12735|827
1621255800000|2021-05-17 12:50:00|12737|12734|12737|12734|12740|12737|12736|12733|927
1621256100000|2021-05-17 12:55:00|12736|12733|12733|12730|12736|12733|12733|12730|888
1621256400000|2021-05-17 13:00:00|12732|12729|12736|12733|12736|12733|12732|12729|692
1621256700000|2021-05-17 13:05:00|12737|12734|12737|12734|12737|12734|12735|12732|368
1621257000000|2021-05-17 13:10:00|12736|12733|12735|12732|12737|12734|12733|12730|394
1621257300000|2021-05-17 13:15:00|12734|12731|12739|12736|12739|12736|12734|12731|881
1621257600000|2021-05-17 13:20:00|12738|12735|12739|12736|12740|12737|12738|12735|932
1621257900000|2021-05-17 13:25:00|12738|12735|12743|12740|12743|12740|12738|12735|905
1621258200000|2021-05-17 13:30:00|12742|12739|12741|12737|12743|12740|12738|12735|1168
1621258500000|2021-05-17 13:35:00|12740|12736|12739|12736|12741|12737|12738|12734|1050
1621258800000|2021-05-17 13:40:00|12740|12737|12742|12739|12742|12739|12739|12736|1040
1621259100000|2021-05-17 13:45:00|12741|12738|12742|12739|12743|12740|12739|12736|1167
1621259400000|2021-05-17 13:50:00|12743|12740|12746|12743|12747|12744|12742|12739|1087
1621259700000|2021-05-17 13:55:00|12745|12742|12745|12742|12746|12743|12743|12739|564
1621260000000|2021-05-17 14:00:00|12744|12741|12740|12736|12745|12742|12739|12736|788
1621260300000|2021-05-17 14:05:00|12739|12737|12737|12734|12740|12737|12736|12733|894
1621260600000|2021-05-17 14:10:00|12738|12735|12736|12733|12740|12737|12735|12732|678
1621260900000|2021-05-17 14:15:00|12735|12732|12738|12735|12738|12735|12735|12732|971
1621261200000|2021-05-17 14:20:00|12737|12734|12742|12739|12743|12740|12737|12734|1194
1621261500000|2021-05-17 14:25:00|12741|12738|12739|12736|12743|12740|12739|12736|1300
1621261800000|2021-05-17 14:30:00|12738|12735|12735|12732|12739|12736|12732|12729|1941
1621262100000|2021-05-17 14:35:00|12736|12733|12738|12735|12742|12738|12735|12732|3284
1621262400000|2021-05-17 14:40:00|12739|12736|12738|12735|12741|12738|12738|12735|792
1621262700000|2021-05-17 14:45:00|12739|12736|12740|12737|12740|12737|12736|12733|1113
1621263000000|2021-05-17 14:50:00|12741|12738|12746|12743|12748|12744|12740|12737|1542
1621263300000|2021-05-17 14:55:00|12745|12742|12742|12739|12745|12742|12740|12737|730
1621263600000|2021-05-17 15:00:00|12743|12740|12740|12737|12744|12741|12739|12736|1417
1621263900000|2021-05-17 15:05:00|12741|12738|12743|12740|12744|12741|12741|12738|821
1621264200000|2021-05-17 15:10:00|12744|12741|12745|12742|12746|12743|12741|12738|2075
1621264500000|2021-05-17 15:15:00|12746|12743|12750|12747|12751|12748|12745|12742|2043
1621264800000|2021-05-17 15:20:00|12749|12746|12750|12746|12751|12748|12749|12745|907
1621265100000|2021-05-17 15:25:00|12749|12747|12749|12746|12750|12747|12749|12746|421
1621265400000|2021-05-17 15:30:00|12748|12745|12748|12745|12750|12747|12748|12745|682
1621265700000|2021-05-17 15:35:00|12747|12744|12748|12745|12748|12745|12747|12744|219
1621266000000|2021-05-17 15:40:00|12747|12744|12747|12744|12748|12745|12747|12744|561
1621266300000|2021-05-17 15:45:00|12746|12743|12746|12743|12747|12744|12745|12742|880
1621266600000|2021-05-17 15:50:00|12747|12744|12749|12746|12750|12747|12747|12744|496
1621266900000|2021-05-17 15:55:00|12750|12747|12749|12746|12750|12747|12747|12744|377
1621267200000|2021-05-17 16:00:00|12748|12745|12748|12745|12750|12747|12748|12745|152
1621267500000|2021-05-17 16:05:00|12749|12746|12750|12747|12750|12747|12749|12746|82
1621267800000|2021-05-17 16:10:00|12749|12746|12749|12746|12750|12747|12747|12744|606
1621268100000|2021-05-17 16:15:00|12750|12747|12749|12746|12750|12747|12748|12745|244
1621268400000|2021-05-17 16:20:00|12748|12745|12749|12746|12749|12746|12748|12745|88
1621268700000|2021-05-17 16:25:00|12750|12745|12750|12747|12751|12747|12750|12745|216
1621269000000|2021-05-17 16:30:00|12749|12746|12746|12743|12749|12746|12746|12743|661
1621269300000|2021-05-17 16:35:00|12747|12744|12748|12745|12748|12745|12747|12744|82
1621269600000|2021-05-17 16:40:00|12747|12744|12748|12745|12748|12745|12747|12744|44
1621269900000|2021-05-17 16:45:00|12747|12744|12748|12745|12748|12745|12746|12743|86
1621270200000|2021-05-17 16:50:00|12747|12744|12749|12746|12749|12746|12747|12744|191
1621270500000|2021-05-17 16:55:00|12748|12745|12750|12747|12750|12747|12748|12745|155
1621321200000|2021-05-18 07:00:00|12740|12737|12734|12731|12742|12739|12732|12729|1451
1621321500000|2021-05-18 07:05:00|12735|12732|12732|12729|12738|12735|12732|12729|1572
1621321800000|2021-05-18 07:10:00|12733|12730|12736|12732|12737|12733|12731|12728|838
1621322100000|2021-05-18 07:15:00|12737|12733|12736|12733|12738|12735|12735|12732|424
1621322400000|2021-05-18 07:20:00|12735|12732|12736|12733|12739|12735|12735|12732|524
1621322700000|2021-05-18 07:25:00|12735|12732|12729|12726|12735|12732|12728|12725|1183
1621323000000|2021-05-18 07:30:00|12730|12727|12732|12728|12732|12729|12728|12725|1080
1621323300000|2021-05-18 07:35:00|12731|12729|12729|12725|12732|12729|12728|12725|688
1621323600000|2021-05-18 07:40:00|12728|12726|12726|12723|12730|12727|12725|12722|917
1621323900000|2021-05-18 07:45:00|12727|12724|12724|12721|12727|12724|12723|12720|824
1621324200000|2021-05-18 07:50:00|12723|12720|12725|12722|12725|12722|12722|12718|805
1621324500000|2021-05-18 07:55:00|12726|12723|12729|12726|12730|12727|12725|12722|1663
1621324800000|2021-05-18 08:00:00|12730|12727|12729|12726|12732|12729|12729|12726|960
1621325100000|2021-05-18 08:05:00|12728|12725|12726|12723|12730|12727|12726|12723|1272
1621325400000|2021-05-18 08:10:00|12727|12724|12728|12725|12728|12725|12726|12723|320
1621325700000|2021-05-18 08:15:00|12727|12724|12727|12723|12729|12726|12726|12723|871
1621326000000|2021-05-18 08:20:00|12728|12724|12727|12724|12728|12725|12726|12723|556
1621326300000|2021-05-18 08:25:00|12728|12725|12730|12727|12731|12728|12727|12724|478
1621326600000|2021-05-18 08:30:00|12729|12726|12728|12725|12730|12727|12727|12724|748
1621326900000|2021-05-18 08:35:00|12727|12724|12726|12723|12728|12725|12726|12723|506
1621327200000|2021-05-18 08:40:00|12727|12724|12728|12725|12729|12726|12727|12724|485
1621327500000|2021-05-18 08:45:00|12729|12726|12729|12726|12729|12726|12729|12726|378
1621327800000|2021-05-18 08:50:00|12730|12727|12729|12726|12730|12727|12728|12725|847
1621328100000|2021-05-18 08:55:00|12728|12725|12730|12727|12734|12731|12728|12725|2130
1621328400000|2021-05-18 09:00:00|12731|12728|12730|12727|12733|12730|12729|12726|1419
1621328700000|2021-05-18 09:05:00|12731|12728|12732|12729|12732|12729|12730|12727|893
1621329000000|2021-05-18 09:10:00|12733|12730|12734|12731|12735|12732|12733|12730|646
1621329300000|2021-05-18 09:15:00|12735|12732|12739|12736|12739|12736|12734|12731|1062
1621329600000|2021-05-18 09:20:00|12740|12737|12738|12735|12740|12737|12737|12734|546
1621329900000|2021-05-18 09:25:00|12737|12734|12738|12735|12738|12735|12737|12734|952
1621330200000|2021-05-18 09:30:00|12739|12736|12739|12736|12740|12737|12738|12735|494
1621330500000|2021-05-18 09:35:00|12740|12737|12738|12735|12740|12737|12737|12734|760
1621330800000|2021-05-18 09:40:00|12739|12736|12738|12735|12740|12737|12738|12735|318
1621331100000|2021-05-18 09:45:00|12739|12736|12738|12735|12739|12736|12738|12735|790
1621331400000|2021-05-18 09:50:00|12737|12734|12738|12735|12739|12736|12737|12734|956
1621331700000|2021-05-18 09:55:00|12739|12736|12733|12730|12739|12736|12732|12729|1801
1621332000000|2021-05-18 10:00:00|12734|12731|12738|12735|12738|12735|12733|12730|973
1621332300000|2021-05-18 10:05:00|12739|12736|12740|12737|12741|12738|12738|12735|1300
1621332600000|2021-05-18 10:10:00|12739|12736|12742|12739|12742|12739|12739|12736|852
1621332900000|2021-05-18 10:15:00|12741|12738|12744|12741|12745|12742|12741|12738|1031
1621333200000|2021-05-18 10:20:00|12743|12740|12741|12738|12744|12741|12740|12737|892
1621333500000|2021-05-18 10:25:00|12742|12739|12741|12738|12744|12741|12740|12737|3854
1621333800000|2021-05-18 10:30:00|12740|12737|12741|12738|12742|12738|12738|12735|4049
1621334100000|2021-05-18 10:35:00|12742|12739|12742|12739|12743|12740|12741|12738|1490
1621334400000|2021-05-18 10:40:00|12741|12738|12742|12739|12743|12740|12740|12737|1477
1621334700000|2021-05-18 10:45:00|12741|12738|12742|12739|12742|12739|12740|12737|848
1621335000000|2021-05-18 10:50:00|12741|12738|12741|12738|12743|12740|12741|12738|541
1621335300000|2021-05-18 10:55:00|12740|12737|12744|12741|12745|12742|12740|12737|646
1621335600000|2021-05-18 11:00:00|12745|12742|12744|12741|12747|12744|12743|12740|927
1621335900000|2021-05-18 11:05:00|12743|12740|12742|12739|12744|12741|12741|12738|887
1621336200000|2021-05-18 11:10:00|12741|12738|12739|12736|12741|12738|12739|12736|748
1621336500000|2021-05-18 11:15:00|12740|12737|12742|12739|12744|12740|12740|12737|570
1621336800000|2021-05-18 11:20:00|12741|12738|12745|12742|12746|12743|12741|12738|805
1621337100000|2021-05-18 11:25:00|12746|12743|12748|12745|12748|12745|12746|12743|672
1621337400000|2021-05-18 11:30:00|12747|12744|12751|12748|12752|12749|12747|12744|1096
1621337700000|2021-05-18 11:35:00|12752|12749|12754|12751|12755|12752|12751|12749|1136
1621338000000|2021-05-18 11:40:00|12755|12752|12755|12752|12756|12753|12753|12750|967
1621338300000|2021-05-18 11:45:00|12756|12753|12756|12753|12756|12753|12754|12751|1409
1621338600000|2021-05-18 11:50:00|12757|12754|12756|12753|12757|12754|12756|12753|627
1621338900000|2021-05-18 11:55:00|12755|12752|12755|12752|12755|12752|12754|12750|676
1621339200000|2021-05-18 12:00:00|12756|12753|12761|12758|12761|12758|12755|12752|2180
1621339500000|2021-05-18 12:05:00|12762|12759|12762|12759|12765|12762|12762|12759|1213
1621339800000|2021-05-18 12:10:00|12761|12758|12761|12758|12761|12758|12759|12756|1758
1621340100000|2021-05-18 12:15:00|12760|12757|12763|12760|12764|12761|12760|12757|660
1621340400000|2021-05-18 12:20:00|12762|12759|12761|12758|12762|12759|12758|12755|828
1621340700000|2021-05-18 12:25:00|12760|12757|12761|12758|12763|12760|12759|12756|475
1621341000000|2021-05-18 12:30:00|12762|12759|12767|12764|12767|12764|12761|12757|799
1621341300000|2021-05-18 12:35:00|12766|12763|12768|12765|12769|12766|12766|12763|1006
1621341600000|2021-05-18 12:40:00|12767|12764|12769|12765|12772|12768|12767|12764|1106
1621341900000|2021-05-18 12:45:00|12770|12766|12767|12764|12770|12766|12766|12763|527
1621342200000|2021-05-18 12:50:00|12768|12765|12764|12761|12768|12765|12764|12761|958
1621342500000|2021-05-18 12:55:00|12765|12762|12761|12758|12766|12763|12761|12758|1950
1621342800000|2021-05-18 13:00:00|12762|12759|12760|12757|12762|12759|12758|12755|1327
1621343100000|2021-05-18 13:05:00|12761|12758|12758|12755|12761|12758|12756|12753|1131
1621343400000|2021-05-18 13:10:00|12757|12754|12757|12754|12760|12757|12756|12753|1810
1621343700000|2021-05-18 13:15:00|12758|12755|12756|12753|12759|12756|12755|12752|924
1621344000000|2021-05-18 13:20:00|12755|12752|12758|12755|12758|12755|12752|12749|2056
1621344300000|2021-05-18 13:25:00|12759|12756|12754|12750|12760|12756|12752|12749|1340
1621344600000|2021-05-18 13:30:00|12753|12751|12754|12751|12755|12752|12752|12749|1349
1621344900000|2021-05-18 13:35:00|12755|12752|12746|12743|12755|12752|12746|12743|1249
1621345200000|2021-05-18 13:40:00|12747|12744|12749|12746|12752|12749|12745|12742|3870
1621345500000|2021-05-18 13:45:00|12748|12745|12751|12748|12754|12751|12747|12744|2738
1621345800000|2021-05-18 13:50:00|12750|12747|12744|12741|12753|12750|12744|12741|2772
1621346100000|2021-05-18 13:55:00|12743|12740|12747|12744|12748|12744|12743|12740|2291
1621346400000|2021-05-18 14:00:00|12748|12745|12747|12744|12752|12749|12747|12744|1601
1621346700000|2021-05-18 14:05:00|12748|12745|12747|12744|12749|12746|12746|12743|781
1621347000000|2021-05-18 14:10:00|12748|12745|12745|12742|12748|12745|12744|12741|1011
1621347300000|2021-05-18 14:15:00|12746|12743|12749|12746|12749|12746|12744|12741|995
1621347600000|2021-05-18 14:20:00|12750|12747|12749|12746|12751|12748|12749|12746|808
1621347900000|2021-05-18 14:25:00|12750|12747|12745|12742|12750|12747|12744|12740|1081
1621348200000|2021-05-18 14:30:00|12746|12743|12749|12746|12750|12747|12744|12741|892
1621348500000|2021-05-18 14:35:00|12750|12747|12750|12746|12750|12747|12747|12744|495
1621348800000|2021-05-18 14:40:00|12749|12747|12750|12747|12751|12748|12748|12745|377
1621349100000|2021-05-18 14:45:00|12749|12746|12754|12751|12755|12752|12749|12746|985
1621349400000|2021-05-18 14:50:00|12755|12752|12755|12751|12755|12752|12753|12750|916
1621349700000|2021-05-18 14:55:00|12754|12750|12751|12748|12755|12752|12751|12748|967
1621350000000|2021-05-18 15:00:00|12752|12749|12751|12748|12753|12750|12750|12747|929
1621350300000|2021-05-18 15:05:00|12752|12749|12747|12744|12752|12749|12747|12744|1047
1621350600000|2021-05-18 15:10:00|12748|12745|12752|12749|12752|12749|12746|12743|2503
1621350900000|2021-05-18 15:15:00|12753|12750|12753|12750|12755|12752|12752|12749|1937
1621351200000|2021-05-18 15:20:00|12752|12749|12754|12751|12754|12751|12752|12749|792
1621351500000|2021-05-18 15:25:00|12755|12752|12753|12750|12756|12753|12752|12749|1017
1621351800000|2021-05-18 15:30:00|12754|12751|12752|12749|12757|12754|12751|12748|737
1621352100000|2021-05-18 15:35:00|12751|12748|12748|12745|12751|12748|12747|12744|807
1621352400000|2021-05-18 15:40:00|12747|12744|12747|12744|12748|12744|12746|12743|214
1621352700000|2021-05-18 15:45:00|12746|12743|12745|12742|12746|12743|12745|12742|342
1621353000000|2021-05-18 15:50:00|12746|12743|12746|12743|12747|12744|12746|12743|399
1621353300000|2021-05-18 15:55:00|12745|12742|12746|12743|12747|12744|12745|12742|664
1621353600000|2021-05-18 16:00:00|12747|12744|12749|12746|12750|12746|12746|12743|303
1621353900000|2021-05-18 16:05:00|12750|12747|12748|12745|12751|12748|12748|12745|418
1621354200000|2021-05-18 16:10:00|12749|12746|12749|12746|12749|12746|12748|12745|135
1621354500000|2021-05-18 16:15:00|12750|12747|12750|12747|12750|12747|12748|12745|817
1621354800000|2021-05-18 16:20:00|12749|12746|12749|12746|12750|12747|12748|12745|497
1621355100000|2021-05-18 16:25:00|12748|12745|12750|12747|12750|12747|12748|12745|40
1621355400000|2021-05-18 16:30:00|12749|12746|12751|12748|12751|12748|12749|12746|155
1621355700000|2021-05-18 16:35:00|12750|12747|12750|12747|12751|12748|12750|12747|168
1621356000000|2021-05-18 16:40:00|12749|12746|12749|12746|12750|12747|12749|12746|159
1621356300000|2021-05-18 16:45:00|12748|12745|12749|12746|12750|12747|12748|12745|316
1621356600000|2021-05-18 16:50:00|12750|12747|12749|12746|12750|12747|12749|12746|252
1621356900000|2021-05-18 16:55:00|12750|12747|12750|12747|12750|12747|12748|12745|141
1621407600000|2021-05-19 07:00:00|12734|12731|12730|12727|12736|12733|12727|12724|2941
1621407900000|2021-05-19 07:05:00|12729|12726|12727|12724|12731|12728|12725|12722|1432
1621408200000|2021-05-19 07:10:00|12726|12723|12730|12727|12730|12727|12724|12721|1295
1621408500000|2021-05-19 07:15:00|12729|12726|12728|12725|12731|12728|12726|12723|1100
1621408800000|2021-05-19 07:20:00|12727|12724|12723|12720|12728|12725|12723|12720|1388
1621409100000|2021-05-19 07:25:00|12724|12721|12726|12723|12726|12723|12720|12716|1334
1621409400000|2021-05-19 07:30:00|12725|12722|12724|12721|12727|12724|12723|12720|1424
1621409700000|2021-05-19 07:35:00|12725|12722|12723|12720|12725|12722|12722|12719|797
1621410000000|2021-05-19 07:40:00|12722|12719|12719|12716|12722|12719|12719|12716|1196
1621410300000|2021-05-19 07:45:00|12718|12715|12716|12713|12719|12716|12714|12711|1757
1621410600000|2021-05-19 07:50:00|12715|12712|12719|12716|12719|12716|12713|12710|1137
1621410900000|2021-05-19 07:55:00|12718|12715|12721|12718|12722|12719|12717|12714|1419
1621411200000|2021-05-19 08:00:00|12720|12717|12721|12718|12722|12719|12718|12715|786
1621411500000|2021-05-19 08:05:00|12722|12719|12723|12720|12724|12721|12721|12719|1289
1621411800000|2021-05-19 08:10:00|12722|12719|12722|12719|12723|12720|12719|12716|1241
1621412100000|2021-05-19 08:15:00|12723|12720|12723|12720|12724|12721|12720|12717|1103
1621412400000|2021-05-19 08:20:00|12724|12719|12727|12723|12727|12724|12724|12719|952
1621412700000|2021-05-19 08:25:00|12726|12724|12725|12722|12728|12725|12725|12722|1035
1621413000000|2021-05-19 08:30:00|12724|12721|12722|12719|12725|12722|12722|12719|1068
1621413300000|2021-05-19 08:35:00|12723|12720|12724|12721|12724|12721|12723|12720|636
1621413600000|2021-05-19 08:40:00|12723|12720|12724|12721|12725|12722|12722|12719|1453
1621413900000|2021-05-19 08:45:00|12725|12722|12726|12723|12727|12724|12723|12720|706
1621414200000|2021-05-19 08:50:00|12727|12724|12726|12723|12728|12725|12725|12722|1707
1621414500000|2021-05-19 08:55:00|12727|12724|12724|12721|12729|12726|12723|12720|5562
1621414800000|2021-05-19 09:00:00|12725|12722|12725|12722|12726|12723|12723|12720|2804
1621415100000|2021-05-19 09:05:00|12724|12721|12724|12721|12725|12722|12723|12720|1619
1621415400000|2021-05-19 09:10:00|12725|12722|12726|12723|12726|12723|12723|12720|1724
1621415700000|2021-05-19 09:15:00|12727|12724|12727|12724|12728|12725|12724|12721|2103
1621416000000|2021-05-19 09:20:00|12726|12723|12723|12720|12728|12724|12723|12720|1175
1621416300000|2021-05-19 09:25:00|12724|12721|12725|12722|12726|12723|12723|12720|635
1621416600000|2021-05-19 09:30:00|12726|12723|12725|12722|12726|12723|12724|12721|860
1621416900000|2021-05-19 09:35:00|12724|12721|12726|12722|12727|12724|12724|12721|938
1621417200000|2021-05-19 09:40:00|12727|12723|12725|12722|12728|12725|12725|12722|1011
1621417500000|2021-05-19 09:45:00|12724|12721|12724|12721|12725|12722|12723|12720|683
1621417800000|2021-05-19 09:50:00|12725|12722|12727|12724|12728|12725|12723|12720|1255
1621418100000|2021-05-19 09:55:00|12728|12725|12730|12727|12730|12727|12727|12724|1100
1621418400000|2021-05-19 10:00:00|12731|12728|12733|12730|12735|12732|12731|12728|1208
1621418700000|2021-05-19 10:05:00|12734|12731|12734|12731|12735|12732|12733|12730|640
1621419000000|2021-05-19 10:10:00|12733|12730|12732|12729|12734|12731|12731|12728|1324
1621419300000|2021-05-19 10:15:00|12731|12728|12732|12729|12732|12729|12731|12728|438
1621419600000|2021-05-19 10:20:00|12733|12730|12732|12729|12733|12730|12731|12728|779
1621419900000|2021-05-19 10:25:00|12731|12728|12732|12729|12732|12729|12731|12728|479
1621420200000|2021-05-19 10:30:00|12731|12728|12730|12727|12731|12728|12730|12727|692
1621420500000|2021-05-19 10:35:00|12729|12726|12729|12726|12730|12727|12728|12725|381
1621420800000|2021-05-19 10:40:00|12728|12725|12726|12723|12729|12726|12726|12723|685
1621421100000|2021-05-19 10:45:00|12725|12722|12727|12724|12728|12725|12725|12722|408
1621421400000|2021-05-19 10:50:00|12726|12723|12725|12722|12727|12724|12725|12722|940
1621421700000|2021-05-19 10:55:00|12726|12723|12723|12720|12728|12725|12723|12720|1128
1621422000000|2021-05-19 11:00:00|12724|12721|12725|12722|12725|12722|12723|12720|779
1621422300000|2021-05-19 11:05:00|12724|12721|12726|12723|12726|12723|12723|12720|691
1621422600000|2021-05-19 11:10:00|12725|12722|12725|12721|12726|12723|12722|12719|507
1621422900000|2021-05-19 11:15:00|12724|12722|12726|12723|12726|12723|12723|12720|468
1621423200000|2021-05-19 11:20:00|12727|12724|12729|12726|12729|12726|12726|12723|648
1621423500000|2021-05-19 11:25:00|12730|12727|12730|12727|12731|12728|12729|12726|688
1621423800000|2021-05-19 11:30:00|12729|12726|12731|12728|12731|12728|12729|12725|631
1621424100000|2021-05-19 11:35:00|12732|12729|12733|12730|12733|12730|12731|12728|411
1621424400000|2021-05-19 11:40:00|12734|12731|12735|12732|12736|12733|12734|12731|797
1621424700000|2021-05-19 11:45:00|12736|12733|12732|12729|12736|12733|12731|12728|1112
1621425000000|2021-05-19 11:50:00|12731|12728|12730|12727|12732|12729|12730|12727|186
1621425300000|2021-05-19 11:55:00|12731|12728|12731|12728|12732|12729|12730|12727|193
1621425600000|2021-05-19 12:00:00|12732|12729|12735|12732|12735|12732|12731|12728|732
1621425900000|2021-05-19 12:05:00|12736|12733|12738|12734|12738|12735|12735|12732|704
1621426200000|2021-05-19 12:10:00|12737|12735|12739|12736|12739|12736|12737|12734|844
1621426500000|2021-05-19 12:15:00|12738|12735|12738|12735|12739|12736|12737|12734|883
1621426800000|2021-05-19 12:20:00|12739|12736|12736|12733|12739|12736|12735|12731|469
1621427100000|2021-05-19 12:25:00|12735|12732|12737|12734|12737|12734|12735|12732|280
1621427400000|2021-05-19 12:30:00|12736|12733|12731|12728|12736|12733|12730|12727|1077
1621427700000|2021-05-19 12:35:00|12730|12727|12732|12729|12733|12730|12730|12727|393
1621428000000|2021-05-19 12:40:00|12733|12730|12735|12732|12735|12732|12733|12730|389
1621428300000|2021-05-19 12:45:00|12734|12731|12738|12735|12738|12735|12734|12731|447
1621428600000|2021-05-19 12:50:00|12739|12736|12754|12751|12754|12751|12738|12735|2106
1621428900000|2021-05-19 12:55:00|12753|12750|12763|12760|12765|12762|12752|12749|2475
1621429200000|2021-05-19 13:00:00|12764|12761|12770|12766|12775|12772|12764|12761|3136
1621429500000|2021-05-19 13:05:00|12769|12767|12774|12771|12775|12772|12766|12763|2858
1621429800000|2021-05-19 13:10:00|12773|12770|12778|12775|12779|12776|12771|12768|1975
1621430100000|2021-05-19 13:15:00|12777|12774|12766|12763|12778|12775|12766|12763|3836
1621430400000|2021-05-19 13:20:00|12767|12764|12760|12757|12769|12766|12760|12757|2015
1621430700000|2021-05-19 13:25:00|12759|12756|12756|12753|12760|12757|12754|12751|3540
1621431000000|2021-05-19 13:30:00|12757|12754|12752|12749|12761|12758|12752|12749|2173
1621431300000|2021-05-19 13:35:00|12753|12750|12751|12748|12754|12751|12750|12747|2639
1621431600000|2021-05-19 13:40:00|12750|12747|12754|12751|12757|12754|12750|12747|2781
1621431900000|2021-05-19 13:45:00|12755|12752|12756|12753|12759|12756|12754|12751|3040
1621432200000|2021-05-19 13:50:00|12755|12752|12760|12757|12762|12759|12755|12752|1392
1621432500000|2021-05-19 13:55:00|12761|12758|12763|12760|12765|12762|12759|12756|2186
1621432800000|2021-05-19 14:00:00|12762|12759|12768|12764|12768|12764|12760|12757|1244
1621433100000|2021-05-19 14:05:00|12769|12765|12772|12769|12776|12773|12769|12765|1957
1621433400000|2021-05-19 14:10:00|12773|12770|12770|12767|12775|12772|12769|12766|1583
1621433700000|2021-05-19 14:15:00|12771|12768|12776|12773|12776|12773|12770|12767|1465
1621434000000|2021-05-19 14:20:00|12777|12774|12773|12770|12779|12776|12771|12768|1819
1621434300000|2021-05-19 14:25:00|12772|12769|12767|12764|12773|12770|12766|12763|1079
1621434600000|2021-05-19 14:30:00|12768|12765|12774|12771|12774|12771|12767|12764|1400
1621434900000|2021-05-19 14:35:00|12775|12770|12777|12774|12779|12776|12772|12769|1537
1621435200000|2021-05-19 14:40:00|12778|12775|12776|12773|12782|12779|12775|12772|1913
1621435500000|2021-05-19 14:45:00|12777|12774|12781|12778|12781|12778|12775|12772|1323
1621435800000|2021-05-19 14:50:00|12780|12777|12776|12773|12782|12779|12776|12773|1332
1621436100000|2021-05-19 14:55:00|12777|12774|12774|12771|12778|12775|12773|12770|1007
1621436400000|2021-05-19 15:00:00|12775|12772|12776|12773|12777|12774|12774|12772|1040
1621436700000|2021-05-19 15:05:00|12775|12772|12771|12768|12775|12772|12771|12768|1210
1621437000000|2021-05-19 15:10:00|12772|12769|12775|12772|12776|12773|12771|12768|3777
1621437300000|2021-05-19 15:15:00|12776|12773|12777|12774|12777|12774|12774|12771|2554
1621437600000|2021-05-19 15:20:00|12778|12775|12774|12771|12778|12775|12774|12771|1017
1621437900000|2021-05-19 15:25:00|12773|12770|12774|12771|12774|12771|12772|12769|477
1621438200000|2021-05-19 15:30:00|12773|12770|12775|12772|12775|12772|12772|12769|365
1621438500000|2021-05-19 15:35:00|12774|12771|12775|12772|12775|12772|12773|12770|356
1621438800000|2021-05-19 15:40:00|12774|12771|12776|12773|12776|12773|12774|12771|378
1621439100000|2021-05-19 15:45:00|12777|12774|12773|12770|12777|12774|12773|12770|575
1621439400000|2021-05-19 15:50:00|12774|12771|12770|12767|12774|12771|12769|12766|662
1621439700000|2021-05-19 15:55:00|12769|12766|12768|12765|12769|12766|12767|12764|836
1621440000000|2021-05-19 16:00:00|12767|12764|12769|12766|12769|12766|12767|12764|284
1621440300000|2021-05-19 16:05:00|12768|12765|12770|12767|12770|12767|12768|12765|451
1621440600000|2021-05-19 16:10:00|12769|12766|12769|12766|12770|12767|12769|12766|142
1621440900000|2021-05-19 16:15:00|12768|12765|12768|12764|12768|12766|12767|12764|262
1621441200000|2021-05-19 16:20:00|12767|12765|12766|12763|12768|12765|12766|12763|373
1621441500000|2021-05-19 16:25:00|12765|12762|12768|12765|12768|12765|12765|12762|445
1621441800000|2021-05-19 16:30:00|12767|12764|12768|12765|12769|12766|12767|12764|206
1621442100000|2021-05-19 16:35:00|12767|12764|12766|12763|12768|12765|12766|12763|119
1621442400000|2021-05-19 16:40:00|12767|12764|12766|12763|12767|12764|12766|12763|94
1621442700000|2021-05-19 16:45:00|12765|12762|12766|12762|12766|12763|12764|12761|411
1621443000000|2021-05-19 16:50:00|12765|12761|12763|12760|12765|12762|12763|12760|482
1621443300000|2021-05-19 16:55:00|12762|12759|12766|12762|12766|12762|12762|12759|389
1621494000000|2021-05-20 07:00:00|12750|12747|12746|12743|12751|12748|12745|12742|2070
1621494300000|2021-05-20 07:05:00|12745|12742|12749|12746|12750|12747|12743|12740|1233
1621494600000|2021-05-20 07:10:00|12748|12745|12745|12742|12749|12746|12744|12741|807
1621494900000|2021-05-20 07:15:00|12744|12741|12746|12743|12746|12743|12740|12737|1582
1621495200000|2021-05-20 07:20:00|12747|12744|12751|12748|12751|12748|12746|12743|907
1621495500000|2021-05-20 07:25:00|12750|12747|12751|12748|12751|12748|12748|12745|313
1621495800000|2021-05-20 07:30:00|12752|12749|12753|12750|12757|12754|12752|12749|1186
1621496100000|2021-05-20 07:35:00|12752|12749|12749|12746|12753|12750|12748|12745|1021
1621496400000|2021-05-20 07:40:00|12748|12745|12753|12750|12753|12750|12745|12742|2120
1621496700000|2021-05-20 07:45:00|12754|12751|12756|12753|12757|12754|12753|12750|1101
1621497000000|2021-05-20 07:50:00|12755|12752|12755|12752|12758|12755|12754|12751|1019
1621497300000|2021-05-20 07:55:00|12754|12751|12754|12751|12757|12754|12753|12750|612
1621497600000|2021-05-20 08:00:00|12755|12752|12757|12754|12758|12755|12755|12751|877
1621497900000|2021-05-20 08:05:00|12756|12753|12759|12756|12759|12756|12756|12753|787
1621498200000|2021-05-20 08:10:00|12760|12757|12759|12756|12761|12758|12758|12755|732
1621498500000|2021-05-20 08:15:00|12758|12755|12756|12753|12759|12756|12756|12753|432
1621498800000|2021-05-20 08:20:00|12757|12754|12754|12751|12757|12754|12754|12751|812
1621499100000|2021-05-20 08:25:00|12755|12750|12756|12753|12758|12755|12755|12750|727
1621499400000|2021-05-20 08:30:00|12755|12752|12756|12753|12757|12754|12754|12751|788
1621499700000|2021-05-20 08:35:00|12755|12752|12757|12754|12759|12756|12755|12752|758
1621500000000|2021-05-20 08:40:00|12756|12753|12758|12755|12759|12755|12755|12752|290
1621500300000|2021-05-20 08:45:00|12757|12754|12758|12755|12759|12756|12757|12753|348
1621500600000|2021-05-20 08:50:00|12759|12756|12758|12755|12761|12758|12758|12755|749
1621500900000|2021-05-20 08:55:00|12757|12754|12760|12757|12760|12757|12756|12753|491
1621501200000|2021-05-20 09:00:00|12761|12758|12760|12756|12761|12758|12758|12755|525
1621501500000|2021-05-20 09:05:00|12759|12757|12757|12754|12761|12758|12756|12753|603
1621501800000|2021-05-20 09:10:00|12756|12753|12757|12754|12758|12754|12755|12752|808
1621502100000|2021-05-20 09:15:00|12756|12753|12759|12756|12761|12758|12756|12753|756
1621502400000|2021-05-20 09:20:00|12760|12757|12763|12760|12763|12760|12759|12756|324
1621502700000|2021-05-20 09:25:00|12764|12761|12760|12757|12764|12761|12760|12757|608
1621503000000|2021-05-20 09:30:00|12759|12756|12759|12756|12760|12757|12758|12755|691
1621503300000|2021-05-20 09:35:00|12758|12755|12759|12756|12761|12758|12758|12755|868
1621503600000|2021-05-20 09:40:00|12758|12755|12756|12753|12759|12756|12755|12752|984
1621503900000|2021-05-20 09:45:00|12755|12752|12759|12756|12759|12756|12755|12752|788
1621504200000|2021-05-20 09:50:00|12758|12755|12761|12758|12762|12759|12757|12754|843
1621504500000|2021-05-20 09:55:00|12762|12759|12757|12754|12762|12759|12757|12754|934
1621504800000|2021-05-20 10:00:00|12758|12755|12754|12751|12758|12755|12754|12750|771
1621505100000|2021-05-20 10:05:00|12753|12750|12751|12748|12754|12751|12751|12748|608
1621505400000|2021-05-20 10:10:00|12752|12747|12754|12751|12755|12752|12751|12747|534
1621505700000|2021-05-20 10:15:00|12755|12752|12756|12753|12757|12753|12754|12751|644
1621506000000|2021-05-20 10:20:00|12757|12754|12755|12752|12758|12754|12755|12752|321
1621506300000|2021-05-20 10:25:00|12754|12751|12753|12750|12754|12751|12752|12749|238
1621506600000|2021-05-20 10:30:00|12754|12749|12752|12749|12754|12750|12751|12748|822
1621506900000|2021-05-20 10:35:00|12751|12748|12750|12747|12752|12749|12748|12745|484
1621507200000|2021-05-20 10:40:00|12749|12746|12751|12748|12752|12748|12748|12745|517
1621507500000|2021-05-20 10:45:00|12752|12749|12750|12747|12754|12751|12750|12747|852
1621507800000|2021-05-20 10:50:00|12751|12748|12750|12747|12753|12750|12748|12745|1219
1621508100000|2021-05-20 10:55:00|12749|12746|12753|12750|12753|12750|12749|12746|724
1621508400000|2021-05-20 11:00:00|12752|12749|12748|12744|12753|12750|12747|12744|837
1621508700000|2021-05-20 11:05:00|12747|12743|12748|12745|12748|12745|12746|12743|624
1621509000000|2021-05-20 11:10:00|12749|12746|12748|12745|12750|12747|12748|12745|241
1621509300000|2021-05-20 11:15:00|12747|12744|12746|12743|12748|12745|12745|12742|381
1621509600000|2021-05-20 11:20:00|12745|12742|12746|12743|12748|12744|12745|12742|536
1621509900000|2021-05-20 11:25:00|12745|12742|12746|12743|12746|12743|12744|12741|1299
1621510200000|2021-05-20 11:30:00|12747|12744|12749|12746|12749|12746|12746|12743|297
1621510500000|2021-05-20 11:35:00|12748|12745|12749|12746|12751|12748|12748|12745|701
1621510800000|2021-05-20 11:40:00|12750|12747|12748|12745|12750|12747|12747|12744|456
1621511100000|2021-05-20 11:45:00|12749|12746|12750|12747|12750|12747|12748|12745|779
1621511400000|2021-05-20 11:50:00|12751|12748|12753|12750|12753|12750|12750|12747|465
1621511700000|2021-05-20 11:55:00|12754|12751|12752|12749|12755|12752|12751|12748|552
1621512000000|2021-05-20 12:00:00|12751|12748|12753|12750|12753|12750|12748|12745|530
1621512300000|2021-05-20 12:05:00|12754|12751|12754|12751|12754|12751|12750|12747|588
1621512600000|2021-05-20 12:10:00|12755|12752|12754|12751|12757|12754|12754|12750|923
1621512900000|2021-05-20 12:15:00|12755|12752|12753|12750|12757|12754|12753|12750|1186
1621513200000|2021-05-20 12:20:00|12754|12751|12755|12752|12756|12753|12752|12749|1404
1621513500000|2021-05-20 12:25:00|12754|12751|12755|12752|12756|12753|12753|12750|666
1621513800000|2021-05-20 12:30:00|12756|12753|12758|12755|12761|12758|12756|12753|838
1621514100000|2021-05-20 12:35:00|12759|12756|12757|12754|12759|12756|12756|12753|865
1621514400000|2021-05-20 12:40:00|12758|12755|12760|12757|12762|12759|12757|12754|708
1621514700000|2021-05-20 12:45:00|12759|12756|12760|12757|12762|12759|12759|12756|571
1621515000000|2021-05-20 12:50:00|12759|12756|12762|12759|12763|12759|12759|12756|702
1621515300000|2021-05-20 12:55:00|12761|12758|12762|12759|12763|12760|12760|12757|812
1621515600000|2021-05-20 13:00:00|12763|12760|12766|12763|12768|12765|12763|12760|497
1621515900000|2021-05-20 13:05:00|12767|12764|12763|12760|12767|12764|12762|12759|674
1621516200000|2021-05-20 13:10:00|12762|12759|12761|12758|12764|12761|12760|12757|1170
1621516500000|2021-05-20 13:15:00|12760|12757|12761|12758|12761|12758|12759|12756|681
1621516800000|2021-05-20 13:20:00|12760|12757|12759|12756|12761|12758|12758|12755|1563
1621517100000|2021-05-20 13:25:00|12758|12755|12757|12754|12759|12756|12756|12753|1382
1621517400000|2021-05-20 13:30:00|12756|12753|12759|12756|12760|12757|12755|12752|1393
1621517700000|2021-05-20 13:35:00|12760|12757|12763|12760|12765|12762|12757|12754|1066
1621518000000|2021-05-20 13:40:00|12764|12761|12766|12763|12767|12764|12761|12758|1199
1621518300000|2021-05-20 13:45:00|12767|12764|12770|12767|12770|12767|12766|12763|1283
1621518600000|2021-05-20 13:50:00|12769|12766|12771|12768|12772|12769|12768|12765|1218
1621518900000|2021-05-20 13:55:00|12772|12769|12772|12769|12772|12769|12770|12767|1283
1621519200000|2021-05-20 14:00:00|12773|12770|12772|12769|12774|12771|12772|12769|1305
1621519500000|2021-05-20 14:05:00|12773|12770|12769|12766|12773|12770|12768|12765|1704
1621519800000|2021-05-20 14:10:00|12768|12765|12772|12769|12772|12769|12768|12765|1400
1621520100000|2021-05-20 14:15:00|12771|12768|12768|12765|12771|12768|12768|12765|1344
1621520400000|2021-05-20 14:20:00|12767|12764|12771|12768|12771|12768|12766|12763|1246
1621520700000|2021-05-20 14:25:00|12770|12767|12769|12766|12772|12769|12769|12766|872
1621521000000|2021-05-20 14:30:00|12770|12767|12773|12770|12773|12770|12768|12765|1347
1621521300000|2021-05-20 14:35:00|12772|12769|12774|12771|12778|12775|12772|12769|1425
1621521600000|2021-05-20 14:40:00|12773|12770|12770|12767|12773|12770|12769|12766|892
1621521900000|2021-05-20 14:45:00|12769|12766|12771|12768|12773|12770|12768|12765|860
1621522200000|2021-05-20 14:50:00|12772|12769|12770|12767|12772|12769|12770|12767|938
1621522500000|2021-05-20 14:55:00|12771|12768|12769|12766|12771|12768|12767|12764|1397
1621522800000|2021-05-20 15:00:00|12770|12767|12768|12765|12772|12769|12768|12765|624
1621523100000|2021-05-20 15:05:00|12769|12766|12770|12767|12770|12767|12769|12766|896
1621523400000|2021-05-20 15:10:00|12771|12768|12774|12771|12775|12772|12769|12766|1546
1621523700000|2021-05-20 15:15:00|12773|12770|12776|12773|12776|12773|12773|12769|962
1621524000000|2021-05-20 15:20:00|12775|12772|12774|12771|12776|12773|12773|12770|1082
1621524300000|2021-05-20 15:25:00|12775|12772|12776|12773|12777|12774|12775|12772|807
1621524600000|2021-05-20 15:30:00|12777|12772|12773|12770|12777|12773|12773|12770|2136
1621524900000|2021-05-20 15:35:00|12774|12771|12777|12774|12777|12774|12774|12771|651
1621525200000|2021-05-20 15:40:00|12778|12775|12778|12775|12780|12777|12777|12774|831
1621525500000|2021-05-20 15:45:00|12777|12774|12778|12775|12779|12776|12777|12774|254
1621525800000|2021-05-20 15:50:00|12777|12774|12777|12774|12778|12775|12776|12773|292
1621526100000|2021-05-20 15:55:00|12778|12775|12777|12774|12778|12775|12777|12774|323
1621526400000|2021-05-20 16:00:00|12778|12775|12779|12776|12780|12777|12777|12774|384
1621526700000|2021-05-20 16:05:00|12780|12777|12778|12775|12780|12777|12778|12775|122
1621527000000|2021-05-20 16:10:00|12779|12776|12778|12775|12779|12776|12777|12774|2662
1621527300000|2021-05-20 16:15:00|12779|12776|12780|12777|12782|12779|12778|12774|218
1621527600000|2021-05-20 16:20:00|12779|12776|12779|12776|12780|12777|12779|12776|76
1621527900000|2021-05-20 16:25:00|12780|12777|12781|12778|12781|12778|12779|12776|345
1621528200000|2021-05-20 16:30:00|12782|12779|12782|12779|12782|12779|12781|12778|479
1621528500000|2021-05-20 16:35:00|12783|12780|12782|12779|12783|12780|12782|12779|136
1621528800000|2021-05-20 16:40:00|12783|12780|12783|12780|12783|12780|12781|12778|215
1621529100000|2021-05-20 16:45:00|12782|12779|12781|12778|12783|12780|12780|12777|356
1621529400000|2021-05-20 16:50:00|12780|12777|12780|12777|12781|12778|12780|12777|217
1621529700000|2021-05-20 16:55:00|12779|12776|12779|12776|12780|12777|12778|12775|249
1621580400000|2021-05-21 07:00:00|12780|12777|12781|12778|12785|12782|12777|12774|2138
1621580700000|2021-05-21 07:05:00|12780|12777|12780|12777|12781|12778|12776|12773|1274
1621581000000|2021-05-21 07:10:00|12781|12778|12781|12778|12782|12779|12779|12776|648
1621581300000|2021-05-21 07:15:00|12779|12776|12777|12774|12779|12776|12770|12767|1653
1621581600000|2021-05-21 07:20:00|12778|12775|12777|12774|12779|12776|12777|12774|659
1621581900000|2021-05-21 07:25:00|12776|12773|12779|12776|12782|12779|12775|12772|1044
1621582200000|2021-05-21 07:30:00|12781|12778|12789|12786|12790|12787|12781|12777|2153
1621582500000|2021-05-21 07:35:00|12790|12787|12795|12792|12796|12793|12787|12784|1449
1621582800000|2021-05-21 07:40:00|12796|12793|12794|12791|12801|12798|12794|12791|2385
1621583100000|2021-05-21 07:45:00|12795|12792|12793|12790|12797|12794|12793|12790|6329
1621583400000|2021-05-21 07:50:00|12792|12789|12793|12790|12794|12791|12789|12786|1760
1621583700000|2021-05-21 07:55:00|12792|12789|12786|12783|12793|12790|12785|12782|1143
1621584000000|2021-05-21 08:00:00|12785|12782|12788|12785|12789|12786|12784|12781|873
1621584300000|2021-05-21 08:05:00|12789|12786|12792|12789|12793|12790|12789|12786|857
1621584600000|2021-05-21 08:10:00|12793|12790|12791|12788|12795|12792|12790|12787|1429
1621584900000|2021-05-21 08:15:00|12790|12787|12790|12787|12793|12790|12790|12787|2117
1621585200000|2021-05-21 08:20:00|12791|12788|12786|12783|12791|12788|12786|12783|1320
1621585500000|2021-05-21 08:25:00|12785|12782|12786|12782|12787|12784|12782|12779|1482
1621585800000|2021-05-21 08:30:00|12785|12783|12784|12781|12785|12783|12782|12778|1370
1621586100000|2021-05-21 08:35:00|12785|12782|12783|12780|12785|12782|12781|12778|1709
1621586400000|2021-05-21 08:40:00|12782|12779|12777|12774|12782|12779|12777|12774|1429
1621586700000|2021-05-21 08:45:00|12778|12775|12779|12776|12779|12776|12776|12773|1855
1621587000000|2021-05-21 08:50:00|12778|12775|12774|12771|12778|12775|12774|12771|1036
1621587300000|2021-05-21 08:55:00|12775|12772|12776|12773|12777|12774|12774|12771|615
1621587600000|2021-05-21 09:00:00|12774|12771|12776|12773|12777|12774|12774|12771|838
1621587900000|2021-05-21 09:05:00|12777|12774|12776|12773|12779|12776|12776|12773|852
1621588200000|2021-05-21 09:10:00|12775|12772|12774|12771|12777|12774|12773|12770|1979
1621588500000|2021-05-21 09:15:00|12773|12770|12776|12773|12777|12774|12773|12770|1154
1621588800000|2021-05-21 09:20:00|12775|12772|12775|12772|12777|12774|12775|12772|662
1621589100000|2021-05-21 09:25:00|12774|12771|12774|12771|12776|12773|12774|12771|744
1621589400000|2021-05-21 09:30:00|12773|12770|12774|12771|12775|12772|12773|12770|67962
1621589700000|2021-05-21 09:35:00|12775|12772|12776|12772|12776|12773|12772|12769|1151
1621590000000|2021-05-21 09:40:00|12775|12773|12779|12776|12779|12776|12774|12771|2258
1621590300000|2021-05-21 09:45:00|12778|12775|12778|12775|12779|12776|12777|12774|1215
1621590600000|2021-05-21 09:50:00|12777|12774|12776|12773|12779|12776|12776|12773|1000
1621590900000|2021-05-21 09:55:00|12775|12772|12773|12770|12776|12773|12773|12770|887
1621591200000|2021-05-21 10:00:00|12772|12769|12765|12762|12773|12770|12765|12762|1713
1621591500000|2021-05-21 10:05:00|12766|12763|12764|12761|12766|12763|12762|12759|1118
1621591800000|2021-05-21 10:10:00|12765|12762|12763|12760|12765|12762|12762|12759|1032
1621592100000|2021-05-21 10:15:00|12762|12759|12762|12759|12763|12760|12760|12757|991
1621592400000|2021-05-21 10:20:00|12761|12758|12758|12755|12761|12758|12758|12754|960
1621592700000|2021-05-21 10:25:00|12757|12754|12765|12762|12765|12762|12757|12754|1490
1621593000000|2021-05-21 10:30:00|12766|12763|12767|12764|12769|12766|12764|12761|1664
1621593300000|2021-05-21 10:35:00|12768|12765|12766|12763|12770|12767|12766|12763|1729
1621593600000|2021-05-21 10:40:00|12765|12762|12766|12763|12766|12763|12764|12761|408
1621593900000|2021-05-21 10:45:00|12765|12762|12764|12760|12766|12762|12763|12760|688
1621594200000|2021-05-21 10:50:00|12763|12761|12767|12764|12767|12764|12763|12760|530
1621594500000|2021-05-21 10:55:00|12768|12765|12768|12765|12769|12766|12767|12764|804
1621594800000|2021-05-21 11:00:00|12767|12764|12767|12764|12769|12766|12767|12764|868
1621595100000|2021-05-21 11:05:00|12768|12765|12769|12766|12770|12767|12766|12763|747
1621595400000|2021-05-21 11:10:00|12770|12767|12773|12770|12773|12770|12769|12766|1458
1621595700000|2021-05-21 11:15:00|12774|12771|12775|12772|12776|12773|12773|12770|672
1621596000000|2021-05-21 11:20:00|12776|12773|12777|12774|12778|12775|12775|12772|1168
1621596300000|2021-05-21 11:25:00|12778|12775|12777|12774|12778|12775|12777|12774|1042
1621596600000|2021-05-21 11:30:00|12778|12775|12778|12775|12779|12776|12777|12774|1174
1621596900000|2021-05-21 11:35:00|12777|12774|12774|12771|12778|12775|12773|12770|1380
1621597200000|2021-05-21 11:40:00|12773|12770|12775|12772|12775|12772|12772|12769|605
1621597500000|2021-05-21 11:45:00|12774|12771|12772|12769|12774|12771|12772|12769|678
1621597800000|2021-05-21 11:50:00|12773|12770|12776|12773|12778|12775|12773|12770|1407
1621598100000|2021-05-21 11:55:00|12777|12774|12779|12776|12779|12776|12777|12774|850
1621598400000|2021-05-21 12:00:00|12780|12777|12778|12775|12781|12778|12778|12774|872
1621598700000|2021-05-21 12:05:00|12779|12776|12780|12777|12781|12778|12778|12775|972
1621599000000|2021-05-21 12:10:00|12779|12776|12780|12777|12781|12778|12779|12776|874
1621599300000|2021-05-21 12:15:00|12781|12778|12790|12787|12790|12787|12781|12778|1111
1621599600000|2021-05-21 12:20:00|12789|12786|12787|12784|12790|12786|12786|12783|775
1621599900000|2021-05-21 12:25:00|12788|12785|12788|12785|12790|12787|12787|12784|932
1621600200000|2021-05-21 12:30:00|12787|12784|12791|12788|12792|12789|12786|12783|899
1621600500000|2021-05-21 12:35:00|12790|12787|12787|12784|12791|12788|12787|12784|1047
1621600800000|2021-05-21 12:40:00|12786|12783|12787|12784|12787|12784|12785|12782|1021
1621601100000|2021-05-21 12:45:00|12786|12783|12785|12782|12786|12783|12784|12781|1076
1621601400000|2021-05-21 12:50:00|12786|12783|12788|12785|12790|12787|12785|12782|988
1621601700000|2021-05-21 12:55:00|12787|12784|12791|12788|12791|12788|12787|12784|967
1621602000000|2021-05-21 13:00:00|12790|12787|12794|12791|12795|12792|12790|12787|1902
1621602300000|2021-05-21 13:05:00|12795|12792|12796|12793|12797|12794|12795|12791|926
1621602600000|2021-05-21 13:10:00|12795|12792|12796|12793|12796|12793|12793|12790|3340
1621602900000|2021-05-21 13:15:00|12795|12792|12797|12794|12799|12796|12794|12791|838
1621603200000|2021-05-21 13:20:00|12796|12793|12795|12792|12797|12794|12794|12791|1522
1621603500000|2021-05-21 13:25:00|12794|12791|12792|12789|12797|12794|12792|12789|1689
1621603800000|2021-05-21 13:30:00|12793|12790|12791|12788|12794|12791|12790|12787|2654
1621604100000|2021-05-21 13:35:00|12792|12789|12795|12792|12795|12792|12790|12787|1334
1621604400000|2021-05-21 13:40:00|12794|12791|12790|12787|12794|12791|12790|12787|1468
1621604700000|2021-05-21 13:45:00|12789|12786|12781|12778|12789|12786|12781|12778|6580
1621605000000|2021-05-21 13:50:00|12782|12779|12778|12775|12784|12781|12777|12774|1828
1621605300000|2021-05-21 13:55:00|12777|12774|12782|12779|12782|12779|12777|12774|1623
1621605600000|2021-05-21 14:00:00|12783|12780|12780|12777|12785|12782|12779|12776|1019
1621605900000|2021-05-21 14:05:00|12779|12776|12778|12775|12782|12779|12778|12775|3676
1621606200000|2021-05-21 14:10:00|12779|12776|12775|12772|12780|12776|12775|12772|1117
1621606500000|2021-05-21 14:15:00|12774|12771|12778|12775|12781|12777|12774|12771|1792
1621606800000|2021-05-21 14:20:00|12777|12774|12775|12772|12778|12775|12775|12772|892
1621607100000|2021-05-21 14:25:00|12774|12771|12773|12770|12775|12772|12772|12769|1174
1621607400000|2021-05-21 14:30:00|12772|12769|12773|12770|12775|12772|12771|12768|826
1621607700000|2021-05-21 14:35:00|12774|12771|12774|12771|12774|12771|12771|12768|1996
1621608000000|2021-05-21 14:40:00|12775|12772|12777|12774|12778|12775|12775|12772|1734
1621608300000|2021-05-21 14:45:00|12778|12775|12776|12773|12779|12776|12776|12773|1307
1621608600000|2021-05-21 14:50:00|12777|12774|12779|12776|12779|12776|12776|12773|857
1621608900000|2021-05-21 14:55:00|12778|12775|12777|12774|12779|12776|12776|12773|785
1621609200000|2021-05-21 15:00:00|12776|12773|12777|12774|12779|12776|12776|12773|1196
1621609500000|2021-05-21 15:05:00|12778|12775|12780|12777|12780|12777|12778|12775|966
1621609800000|2021-05-21 15:10:00|12779|12776|12783|12780|12785|12782|12779|12776|2638
1621610100000|2021-05-21 15:15:00|12784|12781|12782|12779|12784|12781|12781|12778|2299
1621610400000|2021-05-21 15:20:00|12781|12778|12782|12779|12783|12780|12781|12778|797
1621610700000|2021-05-21 15:25:00|12781|12778|12783|12780|12783|12780|12780|12777|715
1621611000000|2021-05-21 15:30:00|12784|12781|12784|12781|12784|12781|12782|12779|740
1621611300000|2021-05-21 15:35:00|12785|12782|12785|12782|12785|12782|12783|12780|1195
1621611600000|2021-05-21 15:40:00|12784|12781|12787|12784|12787|12784|12784|12781|393
1621611900000|2021-05-21 15:45:00|12786|12783|12786|12783|12787|12784|12786|12783|374
1621612200000|2021-05-21 15:50:00|12787|12784|12789|12786|12789|12786|12786|12783|646
1621612500000|2021-05-21 15:55:00|12788|12785|12788|12785|12788|12785|12786|12783|927
1621612800000|2021-05-21 16:00:00|12787|12784|12787|12784|12788|12785|12786|12783|699
1621613100000|2021-05-21 16:05:00|12786|12783|12785|12782|12788|12785|12785|12782|477
1621613400000|2021-05-21 16:10:00|12786|12781|12786|12782|12786|12783|12783|12780|674
1621613700000|2021-05-21 16:15:00|12785|12783|12787|12784|12788|12784|12785|12782|358
1621614000000|2021-05-21 16:20:00|12788|12785|12787|12784|12788|12785|12786|12783|157
1621614300000|2021-05-21 16:25:00|12786|12783|12787|12784|12787|12784|12786|12783|224
1621614600000|2021-05-21 16:30:00|12788|12785|12788|12785|12789|12786|12787|12784|740
1621614900000|2021-05-21 16:35:00|12789|12786|12790|12787|12790|12787|12789|12785|1032
1621615200000|2021-05-21 16:40:00|12789|12786|12787|12784|12790|12787|12787|12784|314
1621615500000|2021-05-21 16:45:00|12786|12783|12786|12783|12786|12783|12785|12782|784
1621615800000|2021-05-21 16:50:00|12785|12782|12788|12785|12788|12785|12785|12782|237
1621616100000|2021-05-21 16:55:00|12789|12786|12790|12782|12792|12787|12789|12782|283
1621839600000|2021-05-24 07:00:00|12794|12791|12797|12794|12798|12795|12793|12789|1835
1621839900000|2021-05-24 07:05:00|12796|12793|12802|12799|12802|12799|12794|12791|1103
1621840200000|2021-05-24 07:10:00|12801|12798|12802|12799|12803|12800|12800|12797|893
1621840500000|2021-05-24 07:15:00|12803|12800|12805|12802|12808|12805|12803|12800|2108
1621840800000|2021-05-24 07:20:00|12804|12801|12801|12798|12804|12801|12801|12798|868
1621841100000|2021-05-24 07:25:00|12802|12799|12798|12795|12802|12799|12796|12793|1442
1621841400000|2021-05-24 07:30:00|12799|12796|12797|12794|12800|12797|12795|12792|2004
1621841700000|2021-05-24 07:35:00|12798|12795|12799|12796|12799|12796|12795|12792|1705
1621842000000|2021-05-24 07:40:00|12798|12795|12802|12799|12802|12799|12798|12795|1290
1621842300000|2021-05-24 07:45:00|12803|12800|12796|12793|12803|12800|12796|12793|1442
1621842600000|2021-05-24 07:50:00|12797|12794|12794|12791|12800|12797|12794|12791|1359
1621842900000|2021-05-24 07:55:00|12795|12792|12799|12796|12800|12797|12794|12792|1630
1621843200000|2021-05-24 08:00:00|12800|12797|12798|12795|12800|12797|12797|12794|1724
1621843500000|2021-05-24 08:05:00|12797|12794|12798|12795|12799|12796|12796|12793|1751
1621843800000|2021-05-24 08:10:00|12797|12794|12801|12798|12803|12800|12797|12794|1687
1621844100000|2021-05-24 08:15:00|12802|12799|12802|12799|12802|12799|12798|12795|1066
1621844400000|2021-05-24 08:20:00|12803|12800|12801|12798|12805|12802|12800|12797|1589
1621844700000|2021-05-24 08:25:00|12802|12799|12799|12796|12802|12799|12799|12796|1604
1621845000000|2021-05-24 08:30:00|12800|12797|12798|12795|12800|12797|12797|12794|1388
1621845300000|2021-05-24 08:35:00|12797|12794|12797|12794|12800|12797|12797|12794|1384
1621845600000|2021-05-24 08:40:00|12796|12793|12796|12793|12797|12794|12796|12793|1328
1621845900000|2021-05-24 08:45:00|12797|12794|12791|12788|12797|12794|12791|12788|1057
1621846200000|2021-05-24 08:50:00|12790|12787|12790|12787|12792|12788|12789|12786|1185
1621846500000|2021-05-24 08:55:00|12789|12786|12790|12787|12791|12788|12789|12786|705
1621846800000|2021-05-24 09:00:00|12789|12786|12789|12786|12791|12788|12788|12785|779
1621847100000|2021-05-24 09:05:00|12788|12785|12786|12783|12789|12786|12785|12782|891
1621847400000|2021-05-24 09:10:00|12785|12782|12786|12783|12787|12784|12784|12781|777
1621847700000|2021-05-24 09:15:00|12787|12784|12788|12785|12790|12787|12787|12784|822
1621848000000|2021-05-24 09:20:00|12789|12786|12788|12785|12789|12786|12787|12784|1572
1621848300000|2021-05-24 09:25:00|12789|12786|12790|12787|12791|12788|12789|12786|912
1621848600000|2021-05-24 09:30:00|12789|12786|12787|12784|12789|12786|12787|12784|2025
1621848900000|2021-05-24 09:35:00|12786|12783|12789|12786|12789|12786|12786|12783|656
1621849200000|2021-05-24 09:40:00|12788|12785|12788|12784|12788|12785|12785|12782|1691
1621849500000|2021-05-24 09:45:00|12787|12785|12793|12790|12793|12790|12787|12784|1046
1621849800000|2021-05-24 09:50:00|12794|12791|12796|12793|12797|12794|12793|12790|2073
1621850100000|2021-05-24 09:55:00|12797|12794|12796|12793|12797|12794|12796|12793|824
1621850400000|2021-05-24 10:00:00|12795|12792|12798|12795|12799|12796|12795|12792|897
1621850700000|2021-05-24 10:05:00|12797|12794|12797|12794|12798|12795|12796|12793|3130
1621851000000|2021-05-24 10:10:00|12796|12793|12797|12794|12797|12794|12796|12793|1229
1621851300000|2021-05-24 10:15:00|12798|12795|12799|12796|12800|12797|12798|12795|1472
1621851600000|2021-05-24 10:20:00|12800|12797|12800|12797|12800|12797|12799|12796|27752
1621851900000|2021-05-24 10:25:00|12799|12796|12802|12799|12803|12800|12799|12796|998
1621852200000|2021-05-24 10:30:00|12803|12800|12803|12800|12804|12800|12801|12798|669
1621852500000|2021-05-24 10:35:00|12804|12801|12803|12800|12804|12801|12802|12799|2644
1621852800000|2021-05-24 10:40:00|12802|12799|12799|12796|12803|12800|12799|12796|1605
1621853100000|2021-05-24 10:45:00|12798|12795|12800|12797|12800|12797|12798|12795|733
1621853400000|2021-05-24 10:50:00|12799|12796|12801|12798|12801|12798|12799|12796|549
1621853700000|2021-05-24 10:55:00|12800|12797|12801|12798|12803|12800|12800|12797|2136
1621854000000|2021-05-24 11:00:00|12802|12799|12800|12797|12802|12799|12800|12797|882
1621854300000|2021-05-24 11:05:00|12801|12798|12800|12797|12801|12798|12797|12794|979
1621854600000|2021-05-24 11:10:00|12799|12796|12797|12794|12800|12797|12797|12794|709
1621854900000|2021-05-24 11:15:00|12798|12795|12797|12794|12799|12796|12797|12794|588
1621855200000|2021-05-24 11:20:00|12798|12795|12800|12797|12800|12797|12796|12793|757
1621855500000|2021-05-24 11:25:00|12801|12798|12799|12796|12801|12798|12799|12796|573
1621855800000|2021-05-24 11:30:00|12800|12797|12801|12798|12801|12798|12799|12796|560
1621856100000|2021-05-24 11:35:00|12802|12799|12802|12799|12804|12801|12801|12798|1610
1621856400000|2021-05-24 11:40:00|12803|12800|12801|12798|12803|12800|12801|12798|533
1621856700000|2021-05-24 11:45:00|12800|12797|12802|12799|12802|12799|12799|12796|910
1621857000000|2021-05-24 11:50:00|12803|12800|12804|12801|12804|12801|12802|12799|1242
1621857300000|2021-05-24 11:55:00|12803|12800|12803|12800|12805|12802|12803|12800|1348
1621857600000|2021-05-24 12:00:00|12804|12801|12803|12800|12804|12801|12802|12799|1105
1621857900000|2021-05-24 12:05:00|12802|12799|12804|12801|12805|12802|12802|12799|728
1621858200000|2021-05-24 12:10:00|12803|12800|12808|12805|12809|12806|12803|12800|1584
1621858500000|2021-05-24 12:15:00|12807|12804|12808|12805|12809|12806|12806|12803|1284
1621858800000|2021-05-24 12:20:00|12807|12804|12807|12804|12808|12805|12806|12803|851
1621859100000|2021-05-24 12:25:00|12808|12805|12807|12804|12811|12807|12806|12803|1383
1621859400000|2021-05-24 12:30:00|12808|12805|12809|12806|12811|12808|12807|12804|1016
1621859700000|2021-05-24 12:35:00|12808|12805|12807|12804|12810|12807|12807|12804|1002
1621860000000|2021-05-24 12:40:00|12808|12805|12808|12805|12809|12806|12806|12803|1580
1621860300000|2021-05-24 12:45:00|12807|12804|12805|12802|12808|12805|12805|12802|1055
1621860600000|2021-05-24 12:50:00|12806|12803|12806|12803|12807|12804|12805|12802|549
1621860900000|2021-05-24 12:55:00|12805|12802|12804|12801|12806|12803|12804|12801|919
1621861200000|2021-05-24 13:00:00|12803|12800|12802|12799|12805|12802|12802|12799|1763
1621861500000|2021-05-24 13:05:00|12801|12798|12803|12800|12805|12802|12801|12798|608
1621861800000|2021-05-24 13:10:00|12802|12799|12805|12802|12806|12802|12802|12799|716
1621862100000|2021-05-24 13:15:00|12806|12801|12798|12795|12806|12803|12798|12795|1049
1621862400000|2021-05-24 13:20:00|12797|12794|12795|12792|12799|12795|12795|12792|1101
1621862700000|2021-05-24 13:25:00|12796|12793|12800|12797|12802|12799|12795|12792|1755
1621863000000|2021-05-24 13:30:00|12799|12796|12799|12795|12800|12797|12797|12794|2986
1621863300000|2021-05-24 13:35:00|12798|12794|12800|12797|12800|12797|12797|12794|706
1621863600000|2021-05-24 13:40:00|12801|12796|12801|12798|12803|12799|12800|12796|1626
1621863900000|2021-05-24 13:45:00|12800|12797|12800|12797|12801|12797|12798|12795|1812
1621864200000|2021-05-24 13:50:00|12799|12796|12798|12795|12800|12797|12797|12794|1509
1621864500000|2021-05-24 13:55:00|12797|12794|12796|12793|12798|12795|12796|12793|1480
1621864800000|2021-05-24 14:00:00|12797|12794|12792|12789|12797|12794|12792|12789|1571
1621865100000|2021-05-24 14:05:00|12793|12790|12798|12795|12798|12795|12792|12789|1845
1621865400000|2021-05-24 14:10:00|12797|12794|12798|12795|12800|12797|12797|12794|1268
1621865700000|2021-05-24 14:15:00|12799|12796|12800|12797|12802|12799|12799|12796|2046
1621866000000|2021-05-24 14:20:00|12801|12798|12803|12800|12803|12800|12800|12797|4841
1621866300000|2021-05-24 14:25:00|12802|12799|12800|12797|12803|12799|12799|12796|5550
1621866600000|2021-05-24 14:30:00|12799|12796|12805|12802|12805|12802|12799|12796|1924
1621866900000|2021-05-24 14:35:00|12804|12801|12803|12800|12805|12802|12802|12799|2716
1621867200000|2021-05-24 14:40:00|12804|12801|12808|12805|12808|12805|12803|12800|976
1621867500000|2021-05-24 14:45:00|12807|12804|12809|12806|12810|12807|12807|12804|1934
1621867800000|2021-05-24 14:50:00|12810|12807|12807|12804|12810|12807|12805|12802|1793
1621868100000|2021-05-24 14:55:00|12808|12805|12810|12807|12811|12808|12807|12804|2921
1621868400000|2021-05-24 15:00:00|12809|12806|12810|12807|12810|12807|12808|12805|2026
1621868700000|2021-05-24 15:05:00|12809|12806|12814|12811|12815|12812|12809|12806|2140
1621869000000|2021-05-24 15:10:00|12815|12812|12809|12806|12815|12812|12809|12806|2678
1621869300000|2021-05-24 15:15:00|12810|12807|12809|12806|12810|12807|12807|12804|10345
1621869600000|2021-05-24 15:20:00|12808|12805|12811|12808|12812|12809|12808|12805|15078
1621869900000|2021-05-24 15:25:00|12812|12809|12810|12807|12812|12809|12810|12807|2105
1621870200000|2021-05-24 15:30:00|12809|12806|12812|12809|12812|12809|12809|12806|565
1621870500000|2021-05-24 15:35:00|12811|12808|12811|12808|12813|12810|12811|12808|2552
1621870800000|2021-05-24 15:40:00|12810|12807|12810|12807|12811|12808|12809|12806|781
1621871100000|2021-05-24 15:45:00|12809|12806|12807|12804|12809|12806|12807|12804|4246
1621871400000|2021-05-24 15:50:00|12808|12805|12807|12804|12810|12807|12807|12804|801
1621871700000|2021-05-24 15:55:00|12808|12805|12808|12805|12809|12806|12807|12804|1964
1621872000000|2021-05-24 16:00:00|12809|12806|12811|12808|12811|12808|12808|12805|439
1621872300000|2021-05-24 16:05:00|12810|12807|12809|12806|12811|12808|12809|12806|2085
1621872600000|2021-05-24 16:10:00|12810|12807|12812|12809|12812|12809|12809|12806|1270
1621872900000|2021-05-24 16:15:00|12811|12808|12812|12809|12813|12810|12810|12807|2042
1621873200000|2021-05-24 16:20:00|12811|12808|12811|12808|12813|12810|12811|12808|381
1621873500000|2021-05-24 16:25:00|12810|12807|12811|12808|12811|12808|12810|12807|70
1621873800000|2021-05-24 16:30:00|12810|12807|12811|12808|12812|12809|12810|12807|364
1621874100000|2021-05-24 16:35:00|12810|12807|12811|12808|12811|12808|12810|12807|216
1621874400000|2021-05-24 16:40:00|12810|12807|12810|12807|12811|12808|12810|12807|2432
1621874700000|2021-05-24 16:45:00|12809|12806|12809|12806|12810|12807|12809|12806|414
1621875000000|2021-05-24 16:50:00|12810|12807|12810|12807|12811|12808|12808|12805|1792
1621875300000|2021-05-24 16:55:00|12811|12806|12812|12808|12812|12808|12808|12805|450
1621926000000|2021-05-25 07:00:00|12826|12823|12821|12817|12826|12823|12817|12814|2274
1621926300000|2021-05-25 07:05:00|12820|12818|12829|12826|12829|12826|12820|12818|8953
1621926600000|2021-05-25 07:10:00|12828|12825|12820|12817|12829|12826|12820|12817|1914
1621926900000|2021-05-25 07:15:00|12819|12816|12818|12815|12821|12818|12817|12813|1549
1621927200000|2021-05-25 07:20:00|12817|12814|12816|12813|12818|12814|12814|12811|1892
1621927500000|2021-05-25 07:25:00|12817|12814|12820|12817|12820|12817|12815|12812|1408
1621927800000|2021-05-25 07:30:00|12821|12818|12817|12814|12822|12819|12816|12813|677
1621928100000|2021-05-25 07:35:00|12816|12813|12819|12816|12819|12816|12815|12812|1425
1621928400000|2021-05-25 07:40:00|12818|12815|12814|12811|12819|12816|12813|12810|931
1621928700000|2021-05-25 07:45:00|12815|12812|12816|12813|12818|12815|12813|12810|2184
1621929000000|2021-05-25 07:50:00|12817|12814|12815|12812|12818|12815|12814|12811|1464
1621929300000|2021-05-25 07:55:00|12814|12811|12815|12812|12818|12815|12814|12811|2921
1621929600000|2021-05-25 08:00:00|12814|12811|12809|12806|12815|12812|12807|12804|2774
1621929900000|2021-05-25 08:05:00|12808|12805|12812|12809|12813|12810|12807|12804|2543
1621930200000|2021-05-25 08:10:00|12813|12810|12814|12811|12814|12811|12812|12808|1181
1621930500000|2021-05-25 08:15:00|12813|12810|12817|12814|12818|12815|12813|12810|1814
1621930800000|2021-05-25 08:20:00|12818|12815|12817|12814|12819|12816|12816|12813|2057
1621931100000|2021-05-25 08:25:00|12818|12815|12817|12814|12818|12815|12816|12813|1791
1621931400000|2021-05-25 08:30:00|12816|12813|12814|12811|12816|12813|12813|12810|7685
1621931700000|2021-05-25 08:35:00|12813|12810|12816|12813|12816|12813|12813|12810|1347
1621932000000|2021-05-25 08:40:00|12817|12814|12816|12813|12818|12815|12816|12813|2009
1621932300000|2021-05-25 08:45:00|12815|12812|12815|12812|12816|12813|12815|12812|997
1621932600000|2021-05-25 08:50:00|12816|12813|12814|12811|12816|12813|12813|12810|1271
1621932900000|2021-05-25 08:55:00|12815|12812|12817|12814|12818|12815|12815|12811|2174
1621933200000|2021-05-25 09:00:00|12816|12813|12819|12816|12820|12817|12816|12813|1858
1621933500000|2021-05-25 09:05:00|12818|12815|12817|12814|12819|12816|12817|12814|1379
1621933800000|2021-05-25 09:10:00|12816|12813|12820|12817|12820|12817|12816|12813|1146
1621934100000|2021-05-25 09:15:00|12819|12816|12821|12818|12821|12818|12819|12816|2429
1621934400000|2021-05-25 09:20:00|12820|12817|12819|12816|12821|12818|12819|12816|2423
1621934700000|2021-05-25 09:25:00|12820|12817|12821|12818|12821|12818|12819|12816|1496
1621935000000|2021-05-25 09:30:00|12820|12817|12822|12819|12823|12820|12820|12817|1024
1621935300000|2021-05-25 09:35:00|12823|12820|12822|12819|12825|12821|12821|12818|4155
1621935600000|2021-05-25 09:40:00|12823|12818|12822|12819|12824|12821|12822|12818|12086
1621935900000|2021-05-25 09:45:00|12823|12820|12823|12819|12824|12821|12822|12819|1419
1621936200000|2021-05-25 09:50:00|12822|12818|12824|12821|12824|12821|12821|12818|1677
1621936500000|2021-05-25 09:55:00|12823|12820|12818|12815|12823|12820|12818|12815|2151
1621936800000|2021-05-25 10:00:00|12817|12814|12818|12815|12819|12816|12817|12814|1571
1621937100000|2021-05-25 10:05:00|12817|12814|12818|12815|12818|12815|12816|12813|1179
1621937400000|2021-05-25 10:10:00|12817|12814|12820|12817|12821|12818|12817|12814|1734
1621937700000|2021-05-25 10:15:00|12821|12818|12820|12817|12822|12819|12820|12817|1091
1621938000000|2021-05-25 10:20:00|12821|12818|12820|12817|12822|12819|12819|12816|1207
1621938300000|2021-05-25 10:25:00|12819|12816|12817|12814|12820|12817|12816|12813|21641
1621938600000|2021-05-25 10:30:00|12818|12815|12817|12814|12818|12815|12817|12814|5247
1621938900000|2021-05-25 10:35:00|12818|12815|12816|12813|12818|12815|12815|12812|1292
1621939200000|2021-05-25 10:40:00|12817|12814|12819|12816|12819|12816|12817|12814|1136
1621939500000|2021-05-25 10:45:00|12820|12817|12820|12817|12821|12818|12819|12816|1068
1621939800000|2021-05-25 10:50:00|12821|12818|12819|12816|12821|12818|12818|12815|984
1621940100000|2021-05-25 10:55:00|12818|12815|12821|12818|12821|12818|12816|12813|2282
1621940400000|2021-05-25 11:00:00|12822|12819|12825|12822|12825|12822|12822|12819|1521
1621940700000|2021-05-25 11:05:00|12826|12823|12823|12820|12827|12824|12822|12819|1787
1621941000000|2021-05-25 11:10:00|12824|12821|12823|12820|12824|12821|12822|12819|1520
1621941300000|2021-05-25 11:15:00|12824|12821|12821|12818|12824|12821|12820|12817|1678
1621941600000|2021-05-25 11:20:00|12820|12817|12821|12818|12821|12818|12819|12816|2008
1621941900000|2021-05-25 11:25:00|12822|12819|12822|12819|12824|12821|12821|12818|15020
1621942200000|2021-05-25 11:30:00|12823|12820|12823|12820|12823|12820|12821|12818|1003
1621942500000|2021-05-25 11:35:00|12822|12819|12818|12815|12822|12819|12817|12814|4418
1621942800000|2021-05-25 11:40:00|12819|12816|12818|12815|12820|12817|12818|12815|42310
1621943100000|2021-05-25 11:45:00|12819|12816|12818|12815|12819|12816|12817|12814|2556
1621943400000|2021-05-25 11:50:00|12817|12814|12818|12815|12819|12816|12817|12814|3585
1621943700000|2021-05-25 11:55:00|12817|12814|12813|12810|12817|12814|12812|12809|7100
1621944000000|2021-05-25 12:00:00|12814|12811|12818|12815|12820|12817|12812|12809|5152
1621944300000|2021-05-25 12:05:00|12817|12814|12818|12815|12818|12815|12817|12814|1454
1621944600000|2021-05-25 12:10:00|12819|12816|12816|12813|12819|12816|12815|12812|1378
1621944900000|2021-05-25 12:15:00|12817|12814|12818|12815|12819|12816|12816|12813|1848
1621945200000|2021-05-25 12:20:00|12817|12814|12817|12814|12818|12815|12815|12812|1953
1621945500000|2021-05-25 12:25:00|12818|12815|12816|12813|12819|12816|12815|12812|1463
1621945800000|2021-05-25 12:30:00|12817|12814|12815|12812|12817|12814|12815|12812|1432
1621946100000|2021-05-25 12:35:00|12814|12811|12818|12815|12818|12815|12812|12809|2273
1621946400000|2021-05-25 12:40:00|12817|12814|12816|12813|12818|12815|12814|12811|1656
1621946700000|2021-05-25 12:45:00|12815|12812|12817|12814|12818|12815|12815|12812|907
1621947000000|2021-05-25 12:50:00|12818|12815|12817|12814|12818|12815|12817|12814|658
1621947300000|2021-05-25 12:55:00|12818|12815|12819|12816|12821|12818|12817|12814|1515
1621947600000|2021-05-25 13:00:00|12820|12817|12816|12813|12820|12817|12816|12813|2126
1621947900000|2021-05-25 13:05:00|12817|12814|12819|12816|12820|12817|12815|12812|1647
1621948200000|2021-05-25 13:10:00|12818|12815|12819|12816|12820|12817|12815|12812|1671
1621948500000|2021-05-25 13:15:00|12820|12817|12821|12818|12822|12819|12818|12815|2180
1621948800000|2021-05-25 13:20:00|12820|12817|12822|12819|12823|12820|12820|12817|1863
1621949100000|2021-05-25 13:25:00|12823|12820|12823|12820|12824|12821|12822|12819|2141
1621949400000|2021-05-25 13:30:00|12824|12821|12827|12824|12828|12825|12823|12820|2107
1621949700000|2021-05-25 13:35:00|12828|12825|12825|12822|12829|12826|12824|12821|2158
1621950000000|2021-05-25 13:40:00|12824|12821|12826|12823|12826|12823|12824|12821|3241
1621950300000|2021-05-25 13:45:00|12827|12824|12832|12829|12832|12829|12825|12822|7412
1621950600000|2021-05-25 13:50:00|12831|12828|12833|12830|12834|12831|12831|12828|3003
1621950900000|2021-05-25 13:55:00|12834|12831|12836|12833|12838|12835|12833|12830|2346
1621951200000|2021-05-25 14:00:00|12837|12834|12838|12835|12839|12836|12832|12829|3189
1621951500000|2021-05-25 14:05:00|12837|12834|12833|12829|12837|12834|12830|12827|3177
1621951800000|2021-05-25 14:10:00|12832|12830|12833|12830|12835|12832|12831|12828|5769
1621952100000|2021-05-25 14:15:00|12831|12828|12832|12829|12833|12830|12830|12827|3273
1621952400000|2021-05-25 14:20:00|12831|12828|12829|12826|12833|12830|12827|12824|3712
1621952700000|2021-05-25 14:25:00|12830|12827|12831|12828|12832|12829|12829|12826|1547
1621953000000|2021-05-25 14:30:00|12830|12827|12826|12823|12830|12827|12826|12823|7097
1621953300000|2021-05-25 14:35:00|12827|12824|12827|12824|12830|12827|12827|12824|2748
1621953600000|2021-05-25 14:40:00|12826|12823|12827|12824|12828|12825|12825|12822|1348
1621953900000|2021-05-25 14:45:00|12828|12825|12828|12825|12829|12826|12825|12822|1788
1621954200000|2021-05-25 14:50:00|12829|12826|12829|12826|12830|12827|12827|12824|4004
1621954500000|2021-05-25 14:55:00|12830|12827|12831|12828|12832|12829|12829|12826|7223
1621954800000|2021-05-25 15:00:00|12832|12827|12834|12831|12834|12831|12831|12827|2519
1621955100000|2021-05-25 15:05:00|12833|12830|12835|12832|12835|12832|12833|12830|2944
1621955400000|2021-05-25 15:10:00|12834|12831|12832|12829|12834|12831|12831|12828|14545
1621955700000|2021-05-25 15:15:00|12833|12830|12831|12828|12834|12831|12829|12826|5057
1621956000000|2021-05-25 15:20:00|12830|12827|12831|12828|12832|12828|12828|12825|2600
1621956300000|2021-05-25 15:25:00|12830|12827|12830|12827|12831|12827|12829|12826|1194
1621956600000|2021-05-25 15:30:00|12831|12828|12834|12831|12835|12831|12831|12828|3705
1621956900000|2021-05-25 15:35:00|12833|12830|12833|12830|12835|12831|12832|12829|1390
1621957200000|2021-05-25 15:40:00|12834|12831|12833|12830|12836|12833|12832|12829|1961
1621957500000|2021-05-25 15:45:00|12832|12829|12833|12830|12834|12831|12831|12828|1694
1621957800000|2021-05-25 15:50:00|12834|12831|12835|12832|12835|12832|12834|12831|1045
1621958100000|2021-05-25 15:55:00|12836|12831|12834|12831|12837|12834|12833|12830|2403
1621958400000|2021-05-25 16:00:00|12833|12830|12833|12830|12834|12831|12833|12829|668
1621958700000|2021-05-25 16:05:00|12832|12829|12830|12827|12832|12829|12829|12826|736
1621959000000|2021-05-25 16:10:00|12831|12828|12830|12827|12831|12828|12830|12827|492
1621959300000|2021-05-25 16:15:00|12829|12826|12831|12828|12832|12828|12829|12826|1971
1621959600000|2021-05-25 16:20:00|12832|12829|12832|12829|12833|12830|12831|12828|1758
1621959900000|2021-05-25 16:25:00|12831|12828|12832|12829|12833|12829|12831|12828|518
1621960200000|2021-05-25 16:30:00|12833|12830|12832|12829|12833|12830|12832|12829|1637
1621960500000|2021-05-25 16:35:00|12833|12830|12832|12829|12834|12831|12831|12828|1369
1621960800000|2021-05-25 16:40:00|12833|12830|12834|12830|12834|12831|12832|12829|926
1621961100000|2021-05-25 16:45:00|12833|12831|12834|12831|12834|12831|12833|12830|475
1621961400000|2021-05-25 16:50:00|12833|12830|12833|12830|12834|12831|12832|12829|983
1621961700000|2021-05-25 16:55:00|12834|12831|12838|12834|12838|12835|12833|12830|7017
1622012400000|2021-05-26 07:00:00|12842|12839|12844|12841|12845|12842|12840|12836|2003
1622012700000|2021-05-26 07:05:00|12845|12842|12847|12844|12847|12844|12844|12841|1941
1622013000000|2021-05-26 07:10:00|12846|12843|12843|12840|12849|12846|12843|12839|669
1622013300000|2021-05-26 07:15:00|12844|12841|12843|12839|12845|12841|12839|12836|568
1622013600000|2021-05-26 07:20:00|12842|12838|12840|12837|12843|12840|12839|12836|721
1622013900000|2021-05-26 07:25:00|12839|12836|12839|12836|12841|12838|12837|12834|1575
1622014200000|2021-05-26 07:30:00|12840|12837|12846|12843|12847|12844|12839|12836|2432
1622014500000|2021-05-26 07:35:00|12845|12842|12847|12844|12848|12845|12845|12842|554
1622014800000|2021-05-26 07:40:00|12846|12843|12848|12845|12848|12845|12844|12841|436
1622015100000|2021-05-26 07:45:00|12847|12844|12848|12845|12849|12845|12845|12842|429
1622015400000|2021-05-26 07:50:00|12847|12844|12850|12847|12850|12847|12845|12842|832
1622015700000|2021-05-26 07:55:00|12851|12848|12852|12849|12852|12849|12849|12846|583
1622016000000|2021-05-26 08:00:00|12851|12848|12854|12851|12854|12851|12851|12848|407
1622016300000|2021-05-26 08:05:00|12853|12850|12854|12851|12855|12852|12852|12849|1067
1622016600000|2021-05-26 08:10:00|12855|12852|12854|12851|12856|12853|12854|12851|609
1622016900000|2021-05-26 08:15:00|12853|12850|12852|12849|12855|12852|12852|12849|765
1622017200000|2021-05-26 08:20:00|12851|12848|12850|12847|12854|12851|12850|12847|958
1622017500000|2021-05-26 08:25:00|12851|12848|12851|12848|12852|12849|12850|12847|622
1622017800000|2021-05-26 08:30:00|12852|12849|12852|12849|12853|12850|12849|12846|1304
1622018100000|2021-05-26 08:35:00|12851|12848|12853|12850|12853|12850|12851|12848|1124
1622018400000|2021-05-26 08:40:00|12852|12849|12853|12850|12854|12851|12851|12848|808
1622018700000|2021-05-26 08:45:00|12852|12849|12852|12849|12855|12852|12852|12849|498
1622019000000|2021-05-26 08:50:00|12853|12850|12852|12849|12854|12851|12852|12849|820
1622019300000|2021-05-26 08:55:00|12853|12850|12853|12850|12854|12851|12852|12849|679
1622019600000|2021-05-26 09:00:00|12854|12851|12850|12847|12854|12851|12850|12847|1221
1622019900000|2021-05-26 09:05:00|12849|12846|12850|12846|12850|12847|12849|12846|562
1622020200000|2021-05-26 09:10:00|12849|12847|12850|12847|12851|12848|12849|12846|436
1622020500000|2021-05-26 09:15:00|12851|12848|12854|12851|12855|12852|12851|12847|628
1622020800000|2021-05-26 09:20:00|12855|12852|12854|12851|12855|12852|12852|12849|514
1622021100000|2021-05-26 09:25:00|12853|12850|12853|12850|12854|12851|12852|12849|1758
1622021400000|2021-05-26 09:30:00|12854|12851|12854|12851|12854|12851|12850|12847|700
1622021700000|2021-05-26 09:35:00|12855|12850|12857|12854|12857|12854|12854|12850|502
1622022000000|2021-05-26 09:40:00|12858|12855|12855|12852|12858|12855|12854|12851|960
1622022300000|2021-05-26 09:45:00|12854|12851|12856|12853|12857|12854|12854|12851|980
1622022600000|2021-05-26 09:50:00|12857|12854|12860|12857|12860|12857|12856|12853|1027
1622022900000|2021-05-26 09:55:00|12859|12856|12859|12856|12860|12857|12858|12855|836
1622023200000|2021-05-26 10:00:00|12860|12857|12861|12858|12862|12859|12860|12856|889
1622023500000|2021-05-26 10:05:00|12860|12857|12860|12857|12861|12858|12858|12855|856
1622023800000|2021-05-26 10:10:00|12861|12858|12864|12861|12864|12861|12861|12858|2274
1622024100000|2021-05-26 10:15:00|12863|12860|12864|12861|12865|12862|12862|12859|912
1622024400000|2021-05-26 10:20:00|12865|12862|12865|12862|12866|12863|12864|12861|1633
1622024700000|2021-05-26 10:25:00|12864|12861|12862|12859|12865|12862|12862|12858|1998
1622025000000|2021-05-26 10:30:00|12863|12860|12861|12858|12863|12860|12861|12858|3157
1622025300000|2021-05-26 10:35:00|12860|12857|12861|12858|12862|12859|12860|12857|1731
1622025600000|2021-05-26 10:40:00|12862|12859|12862|12859|12863|12860|12861|12858|535
1622025900000|2021-05-26 10:45:00|12861|12858|12864|12861|12864|12861|12861|12858|976
1622026200000|2021-05-26 10:50:00|12863|12860|12867|12864|12867|12864|12863|12860|156
1622026500000|2021-05-26 10:55:00|12868|12865|12868|12865|12869|12865|12866|12863|398
1622026800000|2021-05-26 11:00:00|12867|12864|12866|12863|12867|12864|12865|12862|643
1622027100000|2021-05-26 11:05:00|12867|12864|12868|12865|12869|12865|12866|12863|151
1622027400000|2021-05-26 11:10:00|12867|12864|12866|12863|12868|12865|12865|12862|333
1622027700000|2021-05-26 11:15:00|12867|12864|12866|12863|12867|12864|12865|12862|114
1622028000000|2021-05-26 11:20:00|12865|12862|12865|12862|12866|12863|12864|12861|362
1622028300000|2021-05-26 11:25:00|12864|12861|12865|12862|12865|12862|12863|12860|1675
1622028600000|2021-05-26 11:30:00|12866|12863|12866|12863|12866|12863|12865|12862|431
1622028900000|2021-05-26 11:35:00|12865|12862|12867|12864|12869|12865|12865|12862|1108
1622029200000|2021-05-26 11:40:00|12866|12863|12864|12861|12867|12864|12863|12860|565
1622029500000|2021-05-26 11:45:00|12865|12862|12864|12861|12865|12862|12864|12861|539
1622029800000|2021-05-26 11:50:00|12863|12860|12863|12860|12864|12861|12863|12860|486
1622030100000|2021-05-26 11:55:00|12864|12861|12868|12865|12868|12865|12864|12861|593
1622030400000|2021-05-26 12:00:00|12869|12864|12869|12866|12869|12866|12867|12864|570
1622030700000|2021-05-26 12:05:00|12868|12865|12868|12865|12869|12866|12867|12864|1941
1622031000000|2021-05-26 12:10:00|12869|12866|12871|12868|12872|12868|12868|12865|635
1622031300000|2021-05-26 12:15:00|12872|12869|12868|12865|12872|12869|12868|12865|649
1622031600000|2021-05-26 12:20:00|12866|12863|12868|12865|12868|12865|12865|12862|1565
1622031900000|2021-05-26 12:25:00|12869|12866|12868|12865|12871|12868|12868|12865|363
1622032200000|2021-05-26 12:30:00|12869|12866|12867|12864|12870|12867|12866|12863|922
1622032500000|2021-05-26 12:35:00|12866|12863|12869|12865|12870|12867|12866|12863|491
1622032800000|2021-05-26 12:40:00|12868|12866|12864|12861|12868|12866|12863|12860|955
1622033100000|2021-05-26 12:45:00|12863|12860|12862|12859|12865|12862|12860|12856|1231
1622033400000|2021-05-26 12:50:00|12861|12858|12862|12859|12863|12860|12861|12858|831
1622033700000|2021-05-26 12:55:00|12863|12860|12863|12860|12864|12861|12861|12858|3139
1622034000000|2021-05-26 13:00:00|12864|12861|12860|12857|12865|12862|12860|12857|1719
1622034300000|2021-05-26 13:05:00|12859|12856|12856|12853|12859|12856|12856|12853|719
1622034600000|2021-05-26 13:10:00|12855|12852|12857|12854|12858|12855|12855|12852|958
1622034900000|2021-05-26 13:15:00|12856|12853|12858|12855|12858|12855|12854|12851|1411
1622035200000|2021-05-26 13:20:00|12859|12856|12861|12858|12861|12858|12857|12854|20755
1622035500000|2021-05-26 13:25:00|12860|12857|12858|12855|12863|12860|12858|12855|728
1622035800000|2021-05-26 13:30:00|12857|12854|12864|12860|12864|12861|12857|12854|741
1622036100000|2021-05-26 13:35:00|12863|12861|12862|12859|12864|12861|12860|12857|1683
1622036400000|2021-05-26 13:40:00|12863|12860|12867|12864|12868|12865|12862|12859|2890
1622036700000|2021-05-26 13:45:00|12866|12863|12867|12864|12869|12866|12866|12863|2423
1622037000000|2021-05-26 13:50:00|12868|12865|12867|12864|12868|12865|12865|12862|1181
1622037300000|2021-05-26 13:55:00|12868|12865|12869|12866|12870|12867|12867|12864|1312
1622037600000|2021-05-26 14:00:00|12868|12865|12869|12866|12870|12867|12868|12865|964
1622037900000|2021-05-26 14:05:00|12870|12867|12871|12868|12873|12869|12869|12866|654
1622038200000|2021-05-26 14:10:00|12870|12867|12871|12867|12872|12869|12868|12865|521
1622038500000|2021-05-26 14:15:00|12870|12868|12869|12866|12872|12869|12868|12865|424
1622038800000|2021-05-26 14:20:00|12870|12865|12870|12867|12871|12868|12867|12864|777
1622039100000|2021-05-26 14:25:00|12869|12866|12868|12865|12871|12868|12867|12864|1011
1622039400000|2021-05-26 14:30:00|12867|12864|12864|12861|12868|12865|12862|12859|1673
1622039700000|2021-05-26 14:35:00|12863|12860|12867|12864|12867|12864|12863|12860|2397
1622040000000|2021-05-26 14:40:00|12868|12863|12872|12868|12873|12870|12866|12863|1051
1622040300000|2021-05-26 14:45:00|12871|12869|12870|12867|12873|12870|12870|12866|813
1622040600000|2021-05-26 14:50:00|12871|12868|12868|12865|12871|12868|12867|12864|767
1622040900000|2021-05-26 14:55:00|12869|12866|12868|12865|12871|12868|12868|12865|705
1622041200000|2021-05-26 15:00:00|12867|12864|12867|12864|12869|12866|12867|12864|548
1622041500000|2021-05-26 15:05:00|12866|12863|12868|12865|12870|12866|12865|12862|860
1622041800000|2021-05-26 15:10:00|12867|12864|12871|12868|12873|12870|12867|12863|2725
1629371700000|2021-08-19 11:15:00|12914|12910|12914|12910|12916|12912|12914|12910|0
1629372000000|2021-08-19 11:20:00|12913|12909|12912|12908|12915|12911|12911|12907|0
1629372300000|2021-08-19 11:25:00|12913|12909|12910|12906|12913|12909|12909|12905|0
1629372600000|2021-08-19 11:30:00|12909|12905|12913|12909|12913|12909|12909|12905|0
1629372900000|2021-08-19 11:35:00|12914|12910|12915|12911|12916|12912|12913|12909|0
1629373200000|2021-08-19 11:40:00|12914|12910|12914|12910|12915|12911|12912|12908|0
1629373500000|2021-08-19 11:45:00|12915|12911|12916|12912|12916|12912|12913|12909|0
1629373800000|2021-08-19 11:50:00|12915|12911|12916|12912|12917|12913|12915|12910|0
1629374100000|2021-08-19 11:55:00|12917|12913|12919|12915|12920|12916|12917|12913|0
1629374400000|2021-08-19 12:00:00|12920|12916|12925|12921|12925|12921|12920|12915|0
1629374700000|2021-08-19 12:05:00|12924|12920|12922|12918|12926|12922|12921|12917|0
1629375000000|2021-08-19 12:10:00|12921|12917|12918|12914|12921|12917|12917|12913|0
1629375300000|2021-08-19 12:15:00|12917|12913|12914|12910|12918|12914|12913|12909|0
1629375600000|2021-08-19 12:20:00|12915|12911|12917|12913|12919|12915|12912|12908|0
1629375900000|2021-08-19 12:25:00|12916|12912|12916|12912|12918|12914|12915|12911|41
1629376200000|2021-08-19 12:30:00|12917|12913|12916|12912|12918|12914|12914|12910|0
1629376500000|2021-08-19 12:35:00|12915|12911|12909|12905|12916|12912|12909|12905|1
1629376800000|2021-08-19 12:40:00|12910|12906|12912|12907|12912|12908|12907|12903|1
1629377100000|2021-08-19 12:45:00|12911|12908|12912|12908|12912|12908|12909|12905|0
1629377400000|2021-08-19 12:50:00|12913|12909|12910|12906|12915|12911|12909|12905|0
1629377700000|2021-08-19 12:55:00|12909|12905|12913|12909|12913|12909|12908|12904|0
1629378000000|2021-08-19 13:00:00|12914|12910|12913|12909|12914|12910|12912|12908|0
1629378300000|2021-08-19 13:05:00|12912|12908|12908|12904|12913|12909|12907|12903|0
1629378600000|2021-08-19 13:10:00|12907|12903|12909|12905|12910|12906|12906|12902|0
1629378900000|2021-08-19 13:15:00|12910|12906|12906|12902|12910|12906|12906|12902|0
1629379200000|2021-08-19 13:20:00|12907|12903|12908|12904|12908|12904|12904|12900|0
1629379500000|2021-08-19 13:25:00|12907|12903|12910|12906|12911|12907|12907|12903|0
1629379800000|2021-08-19 13:30:00|12909|12905|12903|12899|12910|12906|12900|12896|15
1629380100000|2021-08-19 13:35:00|12904|12900|12906|12902|12908|12904|12902|12898|0
1629380400000|2021-08-19 13:40:00|12907|12903|12905|12901|12907|12903|12902|12898|0
1629380700000|2021-08-19 13:45:00|12906|12902|12906|12902|12907|12903|12901|12897|0
1629381000000|2021-08-19 13:50:00|12905|12901|12906|12902|12908|12904|12903|12899|0
1629381300000|2021-08-19 13:55:00|12907|12903|12906|12902|12907|12903|12903|12899|0
1629381600000|2021-08-19 14:00:00|12905|12901|12907|12903|12908|12904|12904|12899|0
1629381900000|2021-08-19 14:05:00|12906|12902|12896|12892|12907|12903|12896|12892|0
1629382200000|2021-08-19 14:10:00|12897|12893|12897|12893|12900|12896|12895|12891|0
1629382500000|2021-08-19 14:15:00|12896|12892|12896|12891|12899|12895|12893|12889|0
1629382800000|2021-08-19 14:20:00|12897|12892|12903|12899|12903|12899|12895|12891|25
1629383100000|2021-08-19 14:25:00|12902|12898|12905|12901|12906|12902|12901|12897|0
1629383400000|2021-08-19 14:30:00|12904|12900|12909|12905|12909|12905|12904|12900|0
1629383700000|2021-08-19 14:35:00|12908|12904|12909|12904|12911|12907|12907|12903|0
1629384000000|2021-08-19 14:40:00|12908|12905|12908|12904|12911|12907|12907|12903|0
1629384300000|2021-08-19 14:45:00|12909|12905|12908|12904|12909|12905|12906|12902|0
1629384600000|2021-08-19 14:50:00|12909|12905|12906|12902|12909|12905|12905|12901|5
1629384900000|2021-08-19 14:55:00|12905|12901|12902|12899|12907|12903|12902|12899|5
1629385200000|2021-08-19 15:00:00|12904|12900|12905|12902|12906|12902|12904|12900|6
1629385500000|2021-08-19 15:05:00|12906|12903|12910|12906|12910|12906|12905|12902|6
1629385800000|2021-08-19 15:10:00|12909|12905|12909|12905|12910|12905|12906|12902|15
1629386100000|2021-08-19 15:15:00|12910|12906|12907|12903|12910|12906|12907|12902|14
1629386400000|2021-08-19 15:20:00|12908|12904|12909|12905|12909|12905|12907|12904|3
1629386700000|2021-08-19 15:25:00|12910|12906|12913|12909|12913|12909|12909|12906|4
1629387000000|2021-08-19 15:30:00|12912|12910|12914|12910|12915|12911|12912|12908|5
1629387300000|2021-08-19 15:35:00|12915|12911|12913|12910|12916|12912|12913|12909|4
1629387600000|2021-08-19 15:40:00|12912|12908|12912|12908|12913|12909|12912|12907|5
1629387900000|2021-08-19 15:45:00|12913|12906|12912|12908|12913|12908|12910|12906|1
1629388200000|2021-08-19 15:50:00|12911|12906|12913|12909|12914|12910|12911|12906|2
1629388500000|2021-08-19 15:55:00|12912|12908|12911|12907|12913|12909|12911|12907|0
1629388800000|2021-08-19 16:00:00|12910|12906|12911|12907|12912|12908|12909|12905|0
1629389100000|2021-08-19 16:05:00|12910|12906|12912|12908|12913|12909|12910|12906|0
1629389400000|2021-08-19 16:10:00|12911|12907|12912|12908|12912|12908|12910|12906|0
1629389700000|2021-08-19 16:15:00|12913|12909|12912|12908|12913|12909|12911|12907|0
1629390000000|2021-08-19 16:20:00|12911|12907|12912|12907|12912|12908|12910|12906|0
1629390300000|2021-08-19 16:25:00|12911|12906|12911|12907|12912|12908|12910|12906|0
1629390600000|2021-08-19 16:30:00|12910|12906|12910|12906|12912|12908|12910|12906|0
1629390900000|2021-08-19 16:35:00|12911|12907|12909|12905|12911|12907|12909|12905|0
1629391200000|2021-08-19 16:40:00|12910|12906|12910|12906|12910|12906|12909|12905|0
1629391500000|2021-08-19 16:45:00|12911|12907|12910|12906|12911|12907|12909|12905|0
1629391800000|2021-08-19 16:50:00|12909|12905|12910|12907|12910|12907|12908|12904|3
1629392100000|2021-08-19 16:55:00|12909|12905|12911|12907|12911|12907|12908|12904|57
1629442800000|2021-08-20 07:00:00|12923|12919|12923|12918|12923|12919|12919|12915|0
1629443100000|2021-08-20 07:05:00|12922|12919|12920|12916|12924|12920|12919|12915|0
1629443400000|2021-08-20 07:10:00|12921|12917|12920|12916|12922|12918|12918|12914|0
1629443700000|2021-08-20 07:15:00|12921|12917|12923|12919|12923|12919|12920|12916|2
1629444000000|2021-08-20 07:20:00|12924|12920|12923|12919|12924|12920|12921|12917|0
1629444300000|2021-08-20 07:25:00|12924|12920|12923|12919|12925|12921|12922|12918|0
1629444600000|2021-08-20 07:30:00|12924|12920|12921|12917|12924|12920|12919|12915|0
1629444900000|2021-08-20 07:35:00|12920|12916|12923|12919|12925|12921|12920|12916|0
1629445200000|2021-08-20 07:40:00|12924|12920|12921|12917|12925|12920|12921|12917|77
1629445500000|2021-08-20 07:45:00|12922|12918|12923|12919|12924|12920|12921|12918|2
1629445800000|2021-08-20 07:50:00|12922|12918|12924|12921|12925|12922|12920|12916|59
1629446100000|2021-08-20 07:55:00|12925|12922|12920|12916|12925|12922|12919|12914|360
1629446400000|2021-08-20 08:00:00|12919|12915|12918|12914|12920|12916|12916|12913|1
1629446700000|2021-08-20 08:05:00|12917|12913|12919|12915|12919|12915|12917|12913|9
1629447000000|2021-08-20 08:10:00|12920|12914|12921|12917|12922|12918|12919|12914|0
1629447300000|2021-08-20 08:15:00|12920|12916|12919|12915|12921|12916|12919|12915|2
1629447600000|2021-08-20 08:20:00|12920|12916|12922|12918|12922|12918|12919|12915|0
1629447900000|2021-08-20 08:25:00|12923|12919|12918|12914|12924|12919|12918|12914|5
1629448200000|2021-08-20 08:30:00|12919|12915|12917|12913|12919|12915|12917|12913|0
1629448500000|2021-08-20 08:35:00|12918|12914|12918|12914|12918|12914|12917|12913|2
1629448800000|2021-08-20 08:40:00|12917|12913|12917|12913|12919|12915|12915|12911|3
1629449100000|2021-08-20 08:45:00|12918|12914|12916|12912|12918|12914|12915|12911|284
1629449400000|2021-08-20 08:50:00|12917|12913|12915|12911|12917|12913|12915|12911|3
1629449700000|2021-08-20 08:55:00|12914|12910|12915|12911|12916|12912|12914|12910|3
1629450000000|2021-08-20 09:00:00|12916|12912|12916|12912|12917|12913|12913|12909|2
1629450300000|2021-08-20 09:05:00|12915|12911|12917|12913|12918|12914|12915|12911|27
1629450600000|2021-08-20 09:10:00|12918|12914|12924|12919|12924|12920|12918|12914|1
1629450900000|2021-08-20 09:15:00|12923|12920|12923|12918|12924|12920|12922|12918|2
1629451200000|2021-08-20 09:20:00|12922|12919|12923|12919|12924|12920|12922|12918|3
1629451500000|2021-08-20 09:25:00|12924|12920|12923|12919|12925|12921|12922|12918|362
1629451800000|2021-08-20 09:30:00|12924|12920|12921|12917|12924|12920|12921|12917|3
1629452100000|2021-08-20 09:35:00|12922|12918|12921|12917|12922|12918|12920|12915|15
1629452400000|2021-08-20 09:40:00|12920|12916|12921|12917|12921|12917|12919|12915|1
1629452700000|2021-08-20 09:45:00|12920|12916|12920|12915|12922|12918|12920|12915|1
1629453000000|2021-08-20 09:50:00|12919|12916|12924|12920|12924|12920|12919|12915|3
1629453300000|2021-08-20 09:55:00|12925|12921|12923|12919|12925|12921|12923|12919|2
1629453600000|2021-08-20 10:00:00|12924|12920|12923|12919|12924|12920|12922|12918|3
1629453900000|2021-08-20 10:05:00|12924|12920|12921|12917|12924|12920|12921|12917|1
1629454200000|2021-08-20 10:10:00|12922|12918|12925|12921|12925|12921|12921|12917|1
1629454500000|2021-08-20 10:15:00|12924|12920|12924|12920|12925|12921|12923|12919|15
1629454800000|2021-08-20 10:20:00|12925|12921|12924|12920|12925|12921|12922|12918|1
1629455100000|2021-08-20 10:25:00|12923|12919|12921|12917|12923|12919|12920|12916|601
1629455400000|2021-08-20 10:30:00|12920|12916|12921|12918|12922|12918|12920|12916|3
1629455700000|2021-08-20 10:35:00|12922|12919|12925|12922|12926|12922|12922|12919|2
1629456000000|2021-08-20 10:40:00|12924|12921|12925|12920|12925|12921|12924|12920|2
1629456300000|2021-08-20 10:45:00|12924|12921|12924|12920|12925|12921|12923|12919|3
1629456600000|2021-08-20 10:50:00|12923|12919|12928|12924|12928|12924|12923|12919|1
1629456900000|2021-08-20 10:55:00|12927|12922|12927|12923|12928|12924|12927|12922|15
1629457200000|2021-08-20 11:00:00|12928|12922|12929|12925|12929|12925|12926|12922|87
1629457500000|2021-08-20 11:05:00|12928|12924|12931|12927|12931|12927|12928|12924|1
1629457800000|2021-08-20 11:10:00|12930|12926|12931|12927|12931|12927|12930|12926|3
1629458100000|2021-08-20 11:15:00|12932|12928|12930|12926|12932|12928|12930|12926|4
1629458400000|2021-08-20 11:20:00|12929|12925|12930|12926|12930|12926|12929|12925|1
1629458700000|2021-08-20 11:25:00|12931|12925|12929|12925|12931|12926|12929|12925|3
1629459000000|2021-08-20 11:30:00|12928|12924|12929|12925|12929|12925|12928|12924|12
1629459300000|2021-08-20 11:35:00|12928|12924|12930|12926|12930|12926|12928|12924|5
1629459600000|2021-08-20 11:40:00|12929||12930||12930||12929||65
1629459900000|2021-08-20 11:45:00|12931|12927|12933|12929|12934|12930|12931|12926|3
1629460200000|2021-08-20 11:50:00|12932|12928|12933|12930|12934|12930|12932|12928|7
1629460500000|2021-08-20 11:55:00|12934|12931|12933|12929|12934|12931|12932|12928|366
1629460800000|2021-08-20 12:00:00|12932|12928|12935|12931|12935|12931|12932|12928|35
1629461100000|2021-08-20 12:05:00|12936|12932|12935|12931|12938|12934|12935|12931|963
1629461400000|2021-08-20 12:10:00|12936|12932|12936|12932|12937|12933|12936|12932|13
1629461700000|2021-08-20 12:15:00|12934|12931|12932|12928|12934|12931|12932|12928|459
1629462000000|2021-08-20 12:20:00|12933|12926|12933|12929|12933|12929|12930|12926|6
1629462300000|2021-08-20 12:25:00|12932|12927|12931|12927|12933|12928|12930|12926|15
1629462600000|2021-08-20 12:30:00|12932|12928|12931|12928|12932|12928|12931|12928|4
1629462900000|2021-08-20 12:35:00|12932|12926|12932|12928|12932|12928|12929|12926|54
1629463200000|2021-08-20 12:40:00|12933|12929|12930|12926|12933|12929|12929|12926|1
1629463500000|2021-08-20 12:45:00|12931|12927|12931|12927|12932|12928|12930|12926|16
1629463800000|2021-08-20 12:50:00|12932|12928|12930|12926|12932|12928|12929|12926|195
1629464100000|2021-08-20 12:55:00|12929|12925|12926|12923|12929|12925|12926|12923|17
1629464400000|2021-08-20 13:00:00|12927|12924|12928|12924|12929|12925|12926|12923|11
1629464700000|2021-08-20 13:05:00|12927|12923|12925|12921|12929|12925|12924|12920|28
1629465000000|2021-08-20 13:10:00|12924|12922|12926|12923|12927|12923|12924|12922|22
1629465300000|2021-08-20 13:15:00|12927|12921|12920|12916|12927|12921|12919|12915|187
1629465600000|2021-08-20 13:20:00|12919|12915|12923|12919|12923|12919|12919|12915|0
1629465900000|2021-08-20 13:25:00|12922|12917|12925|12921|12925|12921|12920|12916|32
1629466200000|2021-08-20 13:30:00|12924|12922|12928|12925|12930|12926|12924|12922|31
1629466500000|2021-08-20 13:35:00|12927|12923|12926|12921|12928|12924|12924|12920|14
1629466800000|2021-08-20 13:40:00|12925|12922|12923|12920|12928|12924|12922|12918|14
1629467100000|2021-08-20 13:45:00|12922|12918|12915|12912|12922|12918|12914|12911|16
1629467400000|2021-08-20 13:50:00|12914|12910|12921|12917|12922|12918|12914|12910|14
1629467700000|2021-08-20 13:55:00|12920|12915|12921|12917|12923|12919|12918|12915|265
1629468000000|2021-08-20 14:00:00|12922|12918|12917|12913|12922|12918|12916|12913|1626
1629468300000|2021-08-20 14:05:00|12918|12914|12918|12914|12920|12916|12917|12913|36
1629468600000|2021-08-20 14:10:00|12917|12915|12920|12917|12923|12919|12917|12913|7
1629468900000|2021-08-20 14:15:00|12921|12916|12918|12915|12922|12918|12918|12914|157
1629469200000|2021-08-20 14:20:00|12917|12913|12920|12916|12920|12916|12916|12912|3
1629469500000|2021-08-20 14:25:00|12919|12917|12920|12916|12922|12918|12919|12915|9
1629469800000|2021-08-20 14:30:00|12919|12917|12923|12919|12923|12919|12919|12917|9
1629470100000|2021-08-20 14:35:00|12922|12920|12925|12922|12926|12922|12922|12920|2
1629470400000|2021-08-20 14:40:00|12924|12921|12926|12923|12927|12924|12924|12920|45
1629470700000|2021-08-20 14:45:00|12928|12922|12929|12925|12929|12925|12926|12922|48
1629471000000|2021-08-20 14:50:00|12930|12926|12930|12926|12931|12927|12928|12925|44
1629471300000|2021-08-20 14:55:00|12929|12927|12930|12927|12930|12927|12929|12925|19
1629471600000|2021-08-20 15:00:00|12931|12926|12929|12925|12932|12928|12929|12925|11
1629471900000|2021-08-20 15:05:00|12928|12924|12928|12924|12929|12924|12927|12923|4
1629472200000|2021-08-20 15:10:00|12929|12925|12927|12924|12931|12927|12927|12924|856
1629472500000|2021-08-20 15:15:00|12926|12923|12929|12925|12929|12925|12926|12922|6
1629472800000|2021-08-20 15:20:00|12928|12924|12928|12924|12929|12925|12927|12923|7658
1629473100000|2021-08-20 15:25:00|12929|12925|12929|12925|12929|12925|12927|12923|1742
1629473400000|2021-08-20 15:30:00|12928|12924|12928|12924|12929|12924|12927|12923|2
1629473700000|2021-08-20 15:35:00|12927|12923|12927|12923|12928|12924|12927|12923|1459
1629474000000|2021-08-20 15:40:00|12928|12924|12928|12924|12928|12924|12927|12923|41
1629474300000|2021-08-20 15:45:00|12927|12925|12929|12925|12930|12926|12927|12925|514
1629474600000|2021-08-20 15:50:00|12928|12924|12931|12927|12931|12927|12928|12924|0
1629474900000|2021-08-20 15:55:00|12930|12926|12928|12924|12930|12926|12928|12924|2
1629475200000|2021-08-20 16:00:00|12929|12923|12927|12923|12929|12923|12927|12923|2
1629475500000|2021-08-20 16:05:00|12928|12924|12931|12927|12931|12927|12927|12923|86
1629475800000|2021-08-20 16:10:00|12932|12928|12929|12925|12932|12928|12929|12925|1
1629476100000|2021-08-20 16:15:00|12928|12924|12929|12925|12930|12926|12928|12924|4
1629476400000|2021-08-20 16:20:00|12928|12926|12928|12924|12928|12926|12928|12924|0
1629476700000|2021-08-20 16:25:00|12929|12925|12927|12923|12929|12925|12927|12923|4
1629477000000|2021-08-20 16:30:00|12928|12924|12929|12925|12929|12925|12927|12923|0
1629477300000|2021-08-20 16:35:00|12928|12924|12927|12923|12929|12925|12927|12923|2
1629477600000|2021-08-20 16:40:00|||||||||610
1629477900000|2021-08-20 16:45:00|12926|12922|12925|12921|12927|12923|12924|12921|20
1629478200000|2021-08-20 16:50:00|12924|12920|12924|12920|12926|12922|12924|12920|0
1629478500000|2021-08-20 16:55:00|12923|12919|12928|12921|12928|12922|12922|12918|43
1629702000000|2021-08-23 07:00:00|12925|12922|12919|12916|12925|12922|12918|12914|256
1629702300000|2021-08-23 07:05:00|12920|12917|12916|12913|12921|12918|12916|12913|1516
1629702600000|2021-08-23 07:10:00|12917|12912|12916|12912|12917|12913|12914|12911|242
1629702900000|2021-08-23 07:15:00|12914|12910|12912|12908|12915|12912|12909|12906|313
1629703200000|2021-08-23 07:20:00|12911|12909|12909|12905|12911|12909|12908|12904|200
1629703500000|2021-08-23 07:25:00|12908|12904|12912|12909|12912|12909|12908|12904|386
1629703800000|2021-08-23 07:30:00|12916|12911|12911|12908|12916|12912|12910|12906|479
1629704100000|2021-08-23 07:35:00|12910|12907|12904|12900|12910|12908|12903|12900|235
1629704400000|2021-08-23 07:40:00|12903|12899|12908|12905|12908|12905|12902|12899|335
1629704700000|2021-08-23 07:45:00|12907|12904|12903|12900|12908|12905|12903|12899|257
1629705000000|2021-08-23 07:50:00|12904|12901|12903|12899|12905|12902|12901|12898|222
1629705300000|2021-08-23 07:55:00|12902|12900|12903|12899|12904|12900|12902|12898|457
1629705600000|2021-08-23 08:00:00|12902|12898|12904|12900|12905|12901|12900|12896|331
1629705900000|2021-08-23 08:05:00|12903|12899|12898|12894|12903|12900|12897|12894|110
1629706200000|2021-08-23 08:10:00|12897|12895|12899|12896|12900|12897|12897|12894|258
1629706500000|2021-08-23 08:15:00|12898|12895|12900|12897|12900|12897|12898|12895|29
1629706800000|2021-08-23 08:20:00|12901|12896|12898|12894|12901|12898|12896|12892|558
1629707100000|2021-08-23 08:25:00|12897|12895|12898|12894|12899|12895|12897|12894|384
1629707400000|2021-08-23 08:30:00|12899|12895|12897|12894|12899|12896|12897|12893|27
1629707700000|2021-08-23 08:35:00|12898|12893|12899|12895|12899|12896|12897|12893|124
1629708000000|2021-08-23 08:40:00|12898|12894|12897|12894|12900|12897|12897|12893|129
1629708300000|2021-08-23 08:45:00|12898|12893|12900|12896|12900|12897|12897|12893|27
1629708600000|2021-08-23 08:50:00|12901|12897|12903|12899|12903|12900|12900|12896|118
1629708900000|2021-08-23 08:55:00|12904|12900|12902|12899|12905|12901|12902|12898|133
1629709200000|2021-08-23 09:00:00|12903|12898|12898|12895|12903|12898|12898|12894|237
1629709500000|2021-08-23 09:05:00|12897|12894|12897|12893|12899|12895|12896|12892|3
1629709800000|2021-08-23 09:10:00|12896|12894|12894|12891|12898|12894|12894|12891|63
1629710100000|2021-08-23 09:15:00|12895|12890|12893|12889|12895|12892|12893|12889|2
1629710400000|2021-08-23 09:20:00|12894|12890|12895|12892|12895|12892|12892|12888|203
1629710700000|2021-08-23 09:25:00|12894|12891|12892|12888|12894|12892|12891|12888|42
1629711000000|2021-08-23 09:30:00|12891|12889|12891|12887|12894|12890|12890|12887|697
1629711300000|2021-08-23 09:35:00|12890|12888|12892|12888|12893|12889|12890|12887|23
1629711600000|2021-08-23 09:40:00|12891|12889|12894|12890|12894|12891|12891|12888|60
1629711900000|2021-08-23 09:45:00|12893|12889|12893|12890|12894|12891|12892|12889|192
1629712200000|2021-08-23 09:50:00|12894|12891|12894|12891|12894|12891|12893|12890|2
1629712500000|2021-08-23 09:55:00|12895|12892|12897|12893|12897|12893|12894|12891|402
1629712800000|2021-08-23 10:00:00|12896|12892|12894|12891|12896|12893|12893|12890|25
1629713100000|2021-08-23 10:05:00|12895|12892|12896|12892|12896|12893|12895|12892|103
1629713400000|2021-08-23 10:10:00|12895|12893|12896|12893|12897|12893|12894|12891|542
1629713700000|2021-08-23 10:15:00|12897|12894|12899|12896|12901|12898|12896|12894|65
1629714000000|2021-08-23 10:20:00|12900|12895|12899|12895|12900|12896|12898|12895|157
1629714300000|2021-08-23 10:25:00|12898|12894|12898|12895|12899|12895|12896|12893|20
1629714600000|2021-08-23 10:30:00|12897|12894|12897|12894|12899|12896|12897|12893|69
1629714900000|2021-08-23 10:35:00|12896|12893|12896|12893|12898|12894|12896|12892|648
1629715200000|2021-08-23 10:40:00|12897|12894|12896|12893|12898|12894|12896|12893|3
1629715500000|2021-08-23 10:45:00|12897|12894|12897|12894|12897|12894|12896|12892|57
1629715800000|2021-08-23 10:50:00|12896|12893|12896|12893|12897|12894|12896|12892|12
1629716100000|2021-08-23 10:55:00|12897|12894|12898|12895|12899|12896|12897|12893|48
1629716400000|2021-08-23 11:00:00|12899|12896|12902|12898|12902|12899|12898|12895|13
1629716700000|2021-08-23 11:05:00|12901|12897|12903|12899|12903|12899|12901|12897|11
1629717000000|2021-08-23 11:10:00|12902|12900|12904|12901|12904|12901|12902|12899|2
1629717300000|2021-08-23 11:15:00|12905|12900|12901|12897|12905|12901|12901|12897|999
1629717600000|2021-08-23 11:20:00|12900|12896|12901|12897|12902|12899|12899|12896|66
1629717900000|2021-08-23 11:25:00|12900|12898|12901|12897|12902|12898|12900|12897|46
1629718200000|2021-08-23 11:30:00|12902|12898|12899|12895|12902|12899|12898|12895|150
1629718500000|2021-08-23 11:35:00|12898|12896|12898|12895|12899|12896|12897|12894|20
1629718800000|2021-08-23 11:40:00|12897|12894|12901|12898|12901|12898|12897|12894|87
1629719100000|2021-08-23 11:45:00|12900|12897|12901|12898|12902|12899|12900|12897|73
1629719400000|2021-08-23 11:50:00|12900|12897|12900|12897|12901|12898|12899|12896|136
1629719700000|2021-08-23 11:55:00|12899|12895|12897|12894|12899|12895|12896|12893|678
1629720000000|2021-08-23 12:00:00|12896|12893|12898|12895|12899|12896|12896|12893|769
1629720300000|2021-08-23 12:05:00|12899|12896|12901|12898|12902|12899|12898|12896|29
1629720600000|2021-08-23 12:10:00|12902|12897|12903|12900|12904|12901|12902|12897|52
1629720900000|2021-08-23 12:15:00|12902|12899|12904|12901|12905|12902|12902|12899|270
1629721200000|2021-08-23 12:20:00|12905|12902|12906|12902|12907|12903|12904|12901|5
1629721500000|2021-08-23 12:25:00|12905|12903|12901|12897|12905|12903|12901|12897|13
1629721800000|2021-08-23 12:30:00|12900|12898|12896|12893|12901|12898|12896|12892|398
1629722100000|2021-08-23 12:35:00|12897|12894|12901|12898|12902|12898|12895|12892|87
1629722400000|2021-08-23 12:40:00|12902|12899|12898|12895|12902|12899|12897|12894|1191
1629722700000|2021-08-23 12:45:00|12899|12894|12898|12894|12899|12896|12897|12893|36
1629723000000|2021-08-23 12:50:00|12899|12895|12899|12896|12901|12897|12898|12895|352
1629723300000|2021-08-23 12:55:00|12898|12895|12903|12899|12904|12900|12898|12895|512
1629723600000|2021-08-23 13:00:00|12904|12900|12908|12904|12911|12907|12904|12900|347
1629723900000|2021-08-23 13:05:00|12909|12905|12910|12907|12911|12908|12908|12905|1337
1629724200000|2021-08-23 13:10:00|12911|12906|12912|12909|12913|12910|12909|12906|571
1629724500000|2021-08-23 13:15:00|12911|12908|12909|12906|12913|12909|12909|12905|6453
1629724800000|2021-08-23 13:20:00|12910|12907|12910|12907|12910|12907|12909|12906|19
1629725100000|2021-08-23 13:25:00|12911|12908|12911|12907|12913|12910|12911|12907|13
1629725400000|2021-08-23 13:30:00|12910|12906|12908|12904|12910|12907|12906|12903|52
1629725700000|2021-08-23 13:35:00|12907|12905|12913|12909|12913|12910|12906|12903|163
1629726000000|2021-08-23 13:40:00|12912|12908|12911|12907|12912|12909|12908|12905|105
1629726300000|2021-08-23 13:45:00|12912|12908|12916|12913|12919|12915|12912|12908|191
1629726600000|2021-08-23 13:50:00|12917|12914|12907|12904|12917|12914|12907|12904|949
1629726900000|2021-08-23 13:55:00|12906|12903|12913|12909|12913|12910|12905|12902|1025
1629727200000|2021-08-23 14:00:00|12912|12910|12913|12910|12914|12911|12911|12908|1334
1629727500000|2021-08-23 14:05:00|12912|12909|12916|12913|12916|12913|12910|12907|1026
1629727800000|2021-08-23 14:10:00|12915|12912|12913|12910|12917|12913|12912|12909|340
1629728100000|2021-08-23 14:15:00|12912|12909|12911|12908|12912|12909|12909|12906|790
1629728400000|2021-08-23 14:20:00|12910|12907|12916|12912|12916|12913|12910|12907|228
1629728700000|2021-08-23 14:25:00|12915|12913|12916|12912|12916|12913|12914|12911|585
1629729000000|2021-08-23 14:30:00|12915|12913|12916|12913|12918|12915|12914|12911|592
1629729300000|2021-08-23 14:35:00|12917|12912|12916|12913|12917|12913|12914|12910|1790
1629729600000|2021-08-23 14:40:00|12917|12914|12915|12912|12917|12914|12914|12911|363
1629729900000|2021-08-23 14:45:00|12916|12913|12912|12909|12916|12913|12911|12908|340
1629730200000|2021-08-23 14:50:00|12913|12910|12913|12910|12914|12911|12912|12909|480
1629730500000|2021-08-23 14:55:00|12912|12909|12910|12907|12913|12910|12910|12907|533
1629730800000|2021-08-23 15:00:00|12911|12908|12910|12907|12913|12910|12910|12907|311
1629731100000|2021-08-23 15:05:00|12909|12906|12909|12906|12910|12907|12908|12905|316
1629731400000|2021-08-23 15:10:00|12910|12907|12913|12910|12913|12910|12909|12906|419
1629731700000|2021-08-23 15:15:00|12912|12909|12913|12909|12914|12911|12912|12908|2183
1629732000000|2021-08-23 15:20:00|12912|12908|12912|12908|12913|12909|12911|12908|93
1629732300000|2021-08-23 15:25:00|12911|12909|12912|12909|12912|12909|12911|12908|247
1629732600000|2021-08-23 15:30:00|12913|12910|12914|12911|12914|12911|12912|12909|387
1629732900000|2021-08-23 15:35:00|12913|12910|12915|12911|12915|12911|12913|12910|37
1629733200000|2021-08-23 15:40:00|12916|12912|12916|12912|12916|12913|12915|12911|348
1629733500000|2021-08-23 15:45:00|12917|12913|12916|12913|12917|12914|12915|12912|856
1629733800000|2021-08-23 15:50:00|12915|12912|12915|12911|12916|12912|12914|12911|192
1629734100000|2021-08-23 15:55:00|12914|12912|12916|12913|12916|12913|12914|12911|117
1629734400000|2021-08-23 16:00:00|12915|12912|12913|12910|12916|12913|12913|12910|119
1629734700000|2021-08-23 16:05:00|12914|12911|12914|12911|12914|12911|12914|12910|123
1629735000000|2021-08-23 16:10:00|12913|12910|12914|12911|12914|12911|12913|12910|131
1629735300000|2021-08-23 16:15:00|12915|12912|12915|12912|12916|12912|12914|12912|279
1629735600000|2021-08-23 16:20:00|12914|12911|12913|12910|12915|12912|12913|12910|117
1629735900000|2021-08-23 16:25:00|12914|12911|12916|12912|12917|12913|12914|12911|313
1629736200000|2021-08-23 16:30:00|12915||12916||12916||12915||58
1629736500000|2021-08-23 16:35:00|12915||12915||12916||12915||14
1629736800000|2021-08-23 16:40:00|12916|12913|12919|12916|12919|12916|12915|12912|60
1629737100000|2021-08-23 16:45:00|||||||||87
1629737400000|2021-08-23 16:50:00|12920|12917|12919|12916|12920|12917|12919|12916|575
1629737700000|2021-08-23 16:55:00|12920|12917|12919|12916|12921|12917|12919|12916|1358
1629788400000|2021-08-24 07:00:00|12896|12893|12896|12893|12897|12893|12892|12889|1974
1629788700000|2021-08-24 07:05:00|12897|12894|12904|12901|12904|12901|12896|12894|873
1629789000000|2021-08-24 07:10:00|12903|12900|12908|12905|12908|12905|12901|12898|8457
1629789300000|2021-08-24 07:15:00|12909|12906|12911|12908|12914|12911|12908|12906|1342
1629789600000|2021-08-24 07:20:00|12910|12907|12910|12906|12912|12909|12909|12906|897
1629789900000|2021-08-24 07:25:00|12909|12905|12910|12907|12910|12907|12907|12904|748
1629790200000|2021-08-24 07:30:00|12911|12908|12913|12910|12913|12910|12911|12908|1219
1629790500000|2021-08-24 07:35:00|12914|12909|12912|12909|12914|12911|12909|12906|910
1629790800000|2021-08-24 07:40:00|12911|12908|12912|12909|12912|12909|12911|12908|1743
1629791100000|2021-08-24 07:45:00|12913|12910|12917|12914|12917|12914|12911|12908|1025
1629791400000|2021-08-24 07:50:00|12918|12915|12916|12913|12919|12916|12916|12913|1042
1629791700000|2021-08-24 07:55:00|12917|12914|12921|12918|12922|12919|12917|12914|830
1629792000000|2021-08-24 08:00:00|12922|12919|12920|12917|12923|12920|12918|12915|3887
1629792300000|2021-08-24 08:05:00|12922|12918|12917|12914|12922|12919|12916|12913|1159
1629792600000|2021-08-24 08:10:00|12918|12915|12918|12915|12920|12917|12917|12914|1266
1629792900000|2021-08-24 08:15:00|12919|12916|12919|12916|12919|12916|12918|12915|636
1629793200000|2021-08-24 08:20:00|12920|12915|12920|12916|12920|12917|12919|12915|1749
1629793500000|2021-08-24 08:25:00|12921|12917|12920|12917|12921|12918|12920|12916|741
1629793800000|2021-08-24 08:30:00|12921|12918|12921|12918|12923|12920|12920|12917|914
1629794100000|2021-08-24 08:35:00|12922|12919|12922|12919|12924|12920|12921|12918|834
1629794400000|2021-08-24 08:40:00|12921|12918|12919|12916|12922|12918|12917|12914|705
1629794700000|2021-08-24 08:45:00|12920|12917|12920|12917|12921|12918|12919|12916|629
1629795000000|2021-08-24 08:50:00|12921|12916|12920|12917|12921|12918|12919|12916|717
1629795300000|2021-08-24 08:55:00|12919|12916|12920|12916|12922|12919|12919|12915|1538
1629795600000|2021-08-24 09:00:00|12921|12917|12919|12916|12923|12919|12918|12915|2538
1629795900000|2021-08-24 09:05:00|12918|12915|12918|12914|12919|12916|12917|12914|260
1629796200000|2021-08-24 09:10:00|12917|12915|12918|12915|12919|12916|12917|12913|2878
1629796500000|2021-08-24 09:15:00|12917|12914|12916|12913|12918|12915|12916|12913|374
1629796800000|2021-08-24 09:20:00|12917|12914|12918|12915|12918|12915|12916|12913|651
1629797100000|2021-08-24 09:25:00|12919|12916|12921|12917|12922|12919|12918|12915|668
1629797400000|2021-08-24 09:30:00|12922|12918|12922|12919|12923|12920|12921|12918|1000
1629797700000|2021-08-24 09:35:00|12923|12920|12925|12921|12925|12922|12922|12920|1008
1629798000000|2021-08-24 09:40:00|12926|12922|12927|12924|12929|12926|12925|12922|1823
1629798300000|2021-08-24 09:45:00|12928|12925|12925|12922|12928|12925|12925|12922|2657
1629798600000|2021-08-24 09:50:00|12924|12921|12922|12919|12925|12922|12922|12918|543
1629798900000|2021-08-24 09:55:00|12923|12920|12922|12919|12924|12921|12922|12919|318
1629799200000|2021-08-24 10:00:00|12921|12918|12921|12917|12921|12918|12919|12916|223
1629799500000|2021-08-24 10:05:00|12920|12918|12918|12915|12921|12918|12918|12915|1260
1629799800000|2021-08-24 10:10:00|12919|12916|12921|12918|12922|12919|12918|12915|129
1629800100000|2021-08-24 10:15:00|12922|12919|12921|12918|12923|12919|12920|12917|658
1629800400000|2021-08-24 10:20:00|12920|12917|12919|12915|12921|12918|12918|12915|1186
1629800700000|2021-08-24 10:25:00|12918|12916|12918|12914|12918|12916|12916|12913|604
1629801000000|2021-08-24 10:30:00|12917|12915|12917|12914|12918|12915|12917|12913|975
1629801300000|2021-08-24 10:35:00|12918|12915|12917|12913|12918|12915|12916|12913|3696
1629801600000|2021-08-24 10:40:00|12916|12912|12917|12914|12917|12914|12915|12912|1796
1629801900000|2021-08-24 10:45:00|12916|12913|12917|12914|12917|12914|12916|12913|590
1629802200000|2021-08-24 10:50:00|12918|12913|12916|12913|12918|12914|12916|12913|804
1629802500000|2021-08-24 10:55:00|12915|12912|12919|12916|12919|12916|12915|12912|769
1629802800000|2021-08-24 11:00:00|12918|12915|12919|12916|12919|12916|12917|12914|652
1629803100000|2021-08-24 11:05:00|12920|12917|12919|12916|12920|12917|12918|12915|595
1629803400000|2021-08-24 11:10:00|12918|12915|12919|12916|12919|12916|12917|12914|601
1629803700000|2021-08-24 11:15:00|12920|12917|12922|12919|12922|12919|12920|12917|420
1629804000000|2021-08-24 11:20:00|12921|12918|12921|12918|12923|12920|12921|12918|196
1629804300000|2021-08-24 11:25:00|12920|12917|12920|12917|12921|12918|12919|12916|151
1629804600000|2021-08-24 11:30:00|12921|12918|12923|12919|12924|12920|12921|12917|116
1629804900000|2021-08-24 11:35:00|12922|12918|12920|12917|12923|12919|12920|12916|371
1629805200000|2021-08-24 11:40:00|12921|12916|12919|12916|12921|12917|12919|12916|430
1629805500000|2021-08-24 11:45:00|12918|12915|12916|12913|12918|12915|12916|12913|2739
1629805800000|2021-08-24 11:50:00|12915|12912|12913|12910|12915|12912|12912|12909|728
1629806100000|2021-08-24 11:55:00|12914|12911|12916|12913|12916|12913|12914|12911|1741
1629806400000|2021-08-24 12:00:00|12915|12912|12914|12911|12916|12913|12913|12910|1014
1629806700000|2021-08-24 12:05:00|12915|12910|12917|12914|12917|12914|12915|12910|695
1629807000000|2021-08-24 12:10:00|12916|12913|12919|12916|12920|12917|12916|12912|1104
1629807300000|2021-08-24 12:15:00|12920|12917|12918|12915|12922|12918|12918|12914|1065
1629807600000|2021-08-24 12:20:00|12919|12916|12915|12912|12919|12916|12913|12910|1306
1629807900000|2021-08-24 12:25:00|12914|12911|12912|12909|12915|12911|12911|12908|595
1629808200000|2021-08-24 12:30:00|12913|12908|12913|12910|12913|12910|12910|12907|1060
1629808500000|2021-08-24 12:35:00|12912|12909|12916|12913|12916|12913|12911|12908|973
1629808800000|2021-08-24 12:40:00|12917|12914|12920|12917|12922|12919|12916|12913|1397
1629809100000|2021-08-24 12:45:00|12921|12918|12919|12915|12921|12918|12918|12915|821
1629809400000|2021-08-24 12:50:00|12918|12916|12916|12913|12920|12917|12916|12913|1729
1629809700000|2021-08-24 12:55:00|12917|12914|12920|12916|12920|12917|12916|12913|701
1629810000000|2021-08-24 13:00:00|12919|12915|12920|12917|12920|12917|12917|12914|1522
1629810300000|2021-08-24 13:05:00|12921|12918|12915|12912|12921|12918|12915|12912|1218
1629810600000|2021-08-24 13:10:00|12916|12913|12917|12914|12919|12916|12916|12913|1191
1629810900000|2021-08-24 13:15:00|12918|12915|12918|12914|12919|12915|12916|12913|953
1629811200000|2021-08-24 13:20:00|12917|12915|12914|12911|12917|12915|12914|12911|698
1629811500000|2021-08-24 13:25:00|12915|12912|12917|12914|12918|12915|12915|12911|854
1629811800000|2021-08-24 13:30:00|12916|12913|12906|12903|12916|12913|12905|12902|1572
1629812100000|2021-08-24 13:35:00|12907|12904|12913|12910|12914|12911|12905|12902|6352
1629812400000|2021-08-24 13:40:00|12912|12909|12914|12910|12914|12910|12909|12906|6800
1629812700000|2021-08-24 13:45:00|12913|12909|12908|12905|12915|12912|12906|12903|7726
1629813000000|2021-08-24 13:50:00|12909|12906|12910|12907|12911|12907|12906|12903|1287
1629813300000|2021-08-24 13:55:00|12909|12906|12909|12906|12911|12908|12908|12905|1381
1629813600000|2021-08-24 14:00:00|12910|12907|12919|12916|12920|12917|12910|12906|834
1629813900000|2021-08-24 14:05:00|12920|12917|12918|12914|12922|12918|12917|12913|865
1629814200000|2021-08-24 14:10:00|12917|12913|12912|12909|12918|12913|12912|12909|4692
1629814500000|2021-08-24 14:15:00|12911|12908|12911|12907|12912|12909|12910|12906|2431
1629814800000|2021-08-24 14:20:00|12910|12908|12913|12910|12914|12911|12910|12907|1854
1629815100000|2021-08-24 14:25:00|12912|12909|12911|12908|12914|12911|12911|12908|3218
1629815400000|2021-08-24 14:30:00|12912|12909|12916|12913|12916|12913|12911|12908|2404
1629815700000|2021-08-24 14:35:00|12915|12912|12914|12911|12915|12912|12913|12909|2241
1629816000000|2021-08-24 14:40:00|12913|12910|12912|12909|12914|12911|12912|12908|2743
1629816300000|2021-08-24 14:45:00|12911|12908|12909|12906|12913|12910|12908|12905|3246
1629816600000|2021-08-24 14:50:00|12910|12907|12907|12904|12910|12907|12907|12904|2238
1629816900000|2021-08-24 14:55:00|12908|12905|12906|12903|12909|12906|12905|12902|3648
1629817200000|2021-08-24 15:00:00|12907|12904|12908|12905|12909|12905|12905|12902|1333
1629817500000|2021-08-24 15:05:00|12909|12906|12910|12906|12910|12907|12908|12905|4890
1629817800000|2021-08-24 15:10:00|12909|12907|12911|12908|12912|12909|12907|12904|2939
1629818100000|2021-08-24 15:15:00|12912|12909|12911|12908|12912|12909|12909|12906|3683
1629818400000|2021-08-24 15:20:00|12912|12909|12912|12908|12912|12909|12911|12908|1225
1629818700000|2021-08-24 15:25:00|12911|12909|12914|12911|12914|12911|12911|12909|1491
1629819000000|2021-08-24 15:30:00|12915|12912|12914|12910|12915|12912|12914|12910|941
1629819300000|2021-08-24 15:35:00|12913|12911|12912|12909|12914|12911|12912|12909|4897
1629819600000|2021-08-24 15:40:00|12913|12910|12914|12911|12916|12912|12913|12909|743
1629819900000|2021-08-24 15:45:00|12913|12910|12913|12910|12914|12911|12913|12910|346
1629820200000|2021-08-24 15:50:00|12912|12909|12911|12908|12913|12910|12911|12908|839
1629820500000|2021-08-24 15:55:00|12913|12910|12913|12909|12913|12910|12912|12909|1156
1629820800000|2021-08-24 16:00:00|12912|12910|12911|12908|12912|12910|12911|12908|455
1629821100000|2021-08-24 16:05:00|12910|12907|12910|12907|12911|12908|12910|12906|517
1629821400000|2021-08-24 16:10:00|12909|12906|12907|12903|12909|12906|12906|12903|467
1629821700000|2021-08-24 16:15:00|12906|12904|12907|12904|12907|12904|12906|12902|898
1629822000000|2021-08-24 16:20:00|12906|12903|12906|12903|12907|12904|12905|12902|780
1629822300000|2021-08-24 16:25:00|12905|12902|12906|12903|12907|12904|12905|12902|524
1629822600000|2021-08-24 16:30:00|12905|12902|12905|12902|12906|12903|12905|12902|657
1629822900000|2021-08-24 16:35:00|12904|12901|12905|12901|12905|12902|12903|12900|3524
1629823200000|2021-08-24 16:40:00|12904|12902|12906|12902|12906|12903|12904|12902|61
1629823500000|2021-08-24 16:45:00|12907|12903|12906|12903|12907|12904|12906|12902|584
1629823800000|2021-08-24 16:50:00|12905|12902|12905|12902|12906|12903|12905|12902|153
1629824100000|2021-08-24 16:55:00|12904|12901|12907|12902|12907|12902|12904|12900|936
1629874800000|2021-08-25 07:00:00|12908|12906|12902|12899|12910|12907|12901|12898|3746
1629875100000|2021-08-25 07:05:00|12901|12898|12898|12895|12902|12899|12898|12895|1778
1629875400000|2021-08-25 07:10:00|12897|12894|12898|12895|12899|12896|12895|12892|1439
1629875700000|2021-08-25 07:15:00|12897|12894|12900|12897|12900|12897|12897|12894|1232
1629876000000|2021-08-25 07:20:00|12899|12896|12899|12896|12899|12896|12897|12894|754
1629876300000|2021-08-25 07:25:00|12898|12895|12897|12894|12898|12895|12894|12891|1485
1629876600000|2021-08-25 07:30:00|12896|12893|12895|12892|12896|12893|12894|12891|1038
1629876900000|2021-08-25 07:35:00|12896|12893|12899|12896|12899|12896|12896|12893|1221
1629877200000|2021-08-25 07:40:00|12900|12897|12899|12896|12900|12897|12898|12895|2102
1629877500000|2021-08-25 07:45:00|12898|12895|12904|12901|12904|12901|12897|12894|843
1629877800000|2021-08-25 07:50:00|12905|12902|12908|12905|12908|12905|12905|12902|889
1629878100000|2021-08-25 07:55:00|12907|12904|12903|12900|12907|12904|12903|12900|1036
1629878400000|2021-08-25 08:00:00|12904|12901|12898|12895|12904|12901|12897|12894|1694
1629878700000|2021-08-25 08:05:00|12897|12894|12900|12897|12901|12898|12897|12894|510
1629879000000|2021-08-25 08:10:00|12899|12896|12895|12892|12899|12897|12895|12892|270
1629879300000|2021-08-25 08:15:00|12894|12891|12896|12893|12897|12894|12893|12890|319
1629879600000|2021-08-25 08:20:00|12895|12892|12892|12889|12897|12894|12892|12889|1051
1629879900000|2021-08-25 08:25:00|12891|12888|12891|12888|12892|12889|12890|12887|2950
1629880200000|2021-08-25 08:30:00|12890|12887|12893|12890|12894|12891|12890|12887|2450
1629880500000|2021-08-25 08:35:00|12894|12891|12898|12895|12898|12895|12893|12890|7676
1629880800000|2021-08-25 08:40:00|12897|12894|12898|12895|12898|12895|12896|12893|858
1629881100000|2021-08-25 08:45:00|12899|12896|12900|12896|12900|12897|12898|12895|1710
1629881400000|2021-08-25 08:50:00|12899|12897|12900|12897|12901|12898|12899|12896|2202
1629881700000|2021-08-25 08:55:00|12901|12898|12900|12897|12902|12899|12900|12897|698
1629882000000|2021-08-25 09:00:00|12899|12896|12895|12891|12901|12898|12894|12891|1644
1629882300000|2021-08-25 09:05:00|12894|12892|12893|12890|12895|12892|12893|12890|3017
1629882600000|2021-08-25 09:10:00|12894|12891|12895|12891|12895|12892|12893|12890|1076
1629882900000|2021-08-25 09:15:00|12894|12892|12897|12894|12897|12894|12894|12891|1222
1629883200000|2021-08-25 09:20:00|12896|12893|12898|12895|12898|12895|12896|12893|1052
1629883500000|2021-08-25 09:25:00|12899|12894|12896|12893|12899|12896|12896|12893|723
1629883800000|2021-08-25 09:30:00|12895|12892|12892|12889|12897|12894|12891|12888|761
1629884100000|2021-08-25 09:35:00|12891|12888|12893|12890|12893|12890|12891|12888|137
1629884400000|2021-08-25 09:40:00|12894|12891|12893|12890|12895|12892|12893|12890|1686
1629884700000|2021-08-25 09:45:00|12894|12891|12893|12889|12894|12891|12891|12888|775
1629885000000|2021-08-25 09:50:00|12892|12890|12895|12892|12895|12892|12892|12888|264
1629885300000|2021-08-25 09:55:00|12894|12891|12895|12892|12897|12894|12893|12890|1211
1629885600000|2021-08-25 10:00:00|12896|12893|12897|12894|12897|12894|12896|12893|699
1629885900000|2021-08-25 10:05:00|12896|12893|12897|12893|12897|12894|12896|12893|627
1629886200000|2021-08-25 10:10:00|12896|12894|12894|12891|12897|12894|12893|12890|871
1629886500000|2021-08-25 10:15:00|12893|12890|12894|12891|12894|12891|12893|12890|462
1629886800000|2021-08-25 10:20:00|12893|12890|12890|12887|12893|12890|12890|12887|585
1629887100000|2021-08-25 10:25:00|12889|12886|12894|12890|12894|12891|12889|12886|2148
1629887400000|2021-08-25 10:30:00|12893|12889|12890|12887|12893|12890|12890|12887|725
1629887700000|2021-08-25 10:35:00|12889|12886|12888|12885|12889|12886|12888|12885|637
1629888000000|2021-08-25 10:40:00|12887|12884|12886|12883|12888|12885|12885|12882|884
1629888300000|2021-08-25 10:45:00|12885|12882|12885|12882|12886|12883|12882|12879|1807
1629888600000|2021-08-25 10:50:00|12886|12883|12882|12879|12886|12883|12882|12879|270
1629888900000|2021-08-25 10:55:00|12883|12880|12884|12881|12884|12881|12883|12880|309
1629889200000|2021-08-25 11:00:00|12883|12880|12882|12879|12884|12881|12882|12879|515
1629889500000|2021-08-25 11:05:00|12881|12878|12880|12877|12882|12879|12880|12877|1146
1629889800000|2021-08-25 11:10:00|12879|12876|12876|12873|12879|12876|12875|12872|1182
1629890100000|2021-08-25 11:15:00|12875|12872|12874|12871|12876|12873|12873|12870|2284
1629890400000|2021-08-25 11:20:00|12873|12870|12872|12869|12874|12871|12869|12866|1635
1629890700000|2021-08-25 11:25:00|12871|12868|12870|12867|12872|12869|12870|12867|1650
1629891000000|2021-08-25 11:30:00|12871|12868|12873|12870|12874|12871|12868|12865|631
1629891300000|2021-08-25 11:35:00|12872|12869|12875|12872|12875|12872|12871|12868|791
1629891600000|2021-08-25 11:40:00|12876|12873|12875|12872|12877|12874|12875|12872|1179
1629891900000|2021-08-25 11:45:00|12874|12871|12875|12872|12877|12874|12874|12871|367
1629892200000|2021-08-25 11:50:00|12874|12871|12874|12871|12875|12872|12874|12871|192
1629892500000|2021-08-25 11:55:00|12875|12872|12878|12875|12878|12875|12874|12871|373
1629892800000|2021-08-25 12:00:00|12879|12876|12876|12873|12880|12877|12876|12873|1318
1629893100000|2021-08-25 12:05:00|12877|12874|12877|12874|12879|12876|12876|12873|932
1629893400000|2021-08-25 12:10:00|12878|12875|12876|12873|12880|12877|12875|12872|720
1629893700000|2021-08-25 12:15:00|12875|12872|12874|12871|12876|12873|12874|12871|881
1629894000000|2021-08-25 12:20:00|12873|12870|12876|12873|12877|12874|12873|12870|1019
1629894300000|2021-08-25 12:25:00|12877|12872|12875|12872|12877|12873|12873|12870|671
1629894600000|2021-08-25 12:30:00|12874|12871|12876|12873|12877|12874|12872|12869|1218
1629894900000|2021-08-25 12:35:00|12875|12872|12880|12877|12880|12877|12874|12871|903
1629895200000|2021-08-25 12:40:00|12879|12876|12879|12876|12882|12879|12878|12875|2087
1629895500000|2021-08-25 12:45:00|12880|12877|12882|12878|12882|12879|12878|12875|1962
1629895800000|2021-08-25 12:50:00|12881|12879|12878|12875|12883|12879|12877|12874|1094
1629896100000|2021-08-25 12:55:00|12877|12874|12879|12876|12882|12879|12877|12874|1183
1629896400000|2021-08-25 13:00:00|12878|12875|12884|12881|12885|12882|12878|12875|391
1629896700000|2021-08-25 13:05:00|12885|12880|12887|12884|12888|12885|12884|12880|1074
1629897000000|2021-08-25 13:10:00|12888|12885|12885|12882|12888|12885|12882|12879|19820
1629897300000|2021-08-25 13:15:00|12886|12881|12887|12884|12887|12884|12884|12880|3603
1629897600000|2021-08-25 13:20:00|12886|12883|12885|12882|12888|12885|12884|12881|1241
1629897900000|2021-08-25 13:25:00|12884|12881|12884|12881|12887|12884|12883|12880|1917
1629898200000|2021-08-25 13:30:00|12885|12882|12885|12882|12889|12886|12884|12881|1879
1629898500000|2021-08-25 13:35:00|12884|12881|12879|12876|12886|12882|12879|12876|1056
1629898800000|2021-08-25 13:40:00|12878|12875|12882|12878|12884|12881|12876|12872|3810
1629899100000|2021-08-25 13:45:00|12881|12879|12871|12868|12883|12880|12871|12868|1393
1629899400000|2021-08-25 13:50:00|12872|12869|12872|12869|12874|12871|12867|12864|2676
1629899700000|2021-08-25 13:55:00|12873|12870|12874|12871|12874|12871|12872|12869|1022
1629900000000|2021-08-25 14:00:00|12875|12872|12870|12866|12875|12872|12868|12865|1443
1629900300000|2021-08-25 14:05:00|12869|12867|12866|12863|12873|12870|12866|12863|1246
1629900600000|2021-08-25 14:10:00|12865|12862|12865|12862|12869|12866|12865|12862|1687
1629900900000|2021-08-25 14:15:00|12866|12861|12864|12860|12867|12864|12863|12860|1804
1629901200000|2021-08-25 14:20:00|12863|12861|12860|12857|12867|12863|12860|12857|3576
1629901500000|2021-08-25 14:25:00|12859|12856|12854|12850|12860|12857|12854|12850|2075
1629901800000|2021-08-25 14:30:00|12853|12851|12851|12848|12855|12852|12848|12845|1552
1629902100000|2021-08-25 14:35:00|12850|12847|12850|12847|12850|12847|12844|12841|1470
1629902400000|2021-08-25 14:40:00|12849|12846|12848|12845|12849|12846|12844|12841|2909
1629902700000|2021-08-25 14:45:00|12849|12844|12846|12843|12850|12847|12845|12842|1520
1629903000000|2021-08-25 14:50:00|12847|12844|12850|12847|12850|12847|12845|12842|844
1629903300000|2021-08-25 14:55:00|12849|12846|12842|12839|12850|12847|12841|12838|7573
1629903600000|2021-08-25 15:00:00|12843|12840|12844|12841|12846|12843|12842|12839|1967
1629903900000|2021-08-25 15:05:00|12843|12840|12845|12842|12849|12845|12843|12840|1624
1629904200000|2021-08-25 15:10:00|12844|12841|12851|12848|12854|12851|12844|12841|10273
1629904500000|2021-08-25 15:15:00|12852|12849|12851|12848|12853|12850|12850|12847|9920
1629904800000|2021-08-25 15:20:00|12850|12847|12850|12847|12851|12848|12846|12843|5312
1629905100000|2021-08-25 15:25:00|12849|12846|12849|12846|12851|12848|12848|12845|808
1629905400000|2021-08-25 15:30:00|12850|12847|12853|12850|12853|12850|12849|12845|1601
1629905700000|2021-08-25 15:35:00|12854|12851|12850|12847|12854|12851|12850|12847|1074
1629906000000|2021-08-25 15:40:00|12849|12846|12849|12846|12851|12848|12848|12845|2655
1629906300000|2021-08-25 15:45:00|12850|12847|12851|12848|12852|12849|12848|12845|1211
1629906600000|2021-08-25 15:50:00|12852|12849|12850|12847|12852|12849|12850|12847|1249
1629906900000|2021-08-25 15:55:00|12849|12846|12850|12847|12851|12848|12849|12846|1364
1629907200000|2021-08-25 16:00:00|12849|12846|12848|12845|12851|12847|12848|12845|1708
1629907500000|2021-08-25 16:05:00|12847|12844|12850|12847|12850|12847|12847|12844|1101
1629907800000|2021-08-25 16:10:00||12846||12846||12846||12846|844
1629908100000|2021-08-25 16:15:00|12849|12847|12850|12847|12851|12848|12849|12847|559
1629908400000|2021-08-25 16:20:00|12849|12846|12851|12848|12851|12848|12849|12846|279
1629908700000|2021-08-25 16:25:00|12852|12849|12852|12849|12852|12849|12852|12849|5289
1629909000000|2021-08-25 16:30:00|12853|12850|12853|12850|12853|12850|12853|12850|1380
1629909300000|2021-08-25 16:35:00|12852|12849|12853|12850|12853|12850|12852|12849|378
1629909600000|2021-08-25 16:40:00|12852|12849|12853|12850|12853|12850|12852|12849|2881
1629909900000|2021-08-25 16:45:00|12854|12851|12855|12852|12855|12852|12854|12851|3889
1629910200000|2021-08-25 16:50:00|12856|12853|12856|12853|12856|12853|12856|12852|1157
1629910500000|2021-08-25 16:55:00|12855|12852|12851|12847|12855|12852|12851|12847|1089
1629961200000|2021-08-26 07:00:00|12838|12835|12840|12837|12844|12841|12838|12835|5226
1629961500000|2021-08-26 07:05:00|12841|12838|12844|12841|12844|12841|12839|12836|1850
1629961800000|2021-08-26 07:10:00|12845|12842|12849|12845|12849|12846|12842|12839|1829
1629962100000|2021-08-26 07:15:00|12848|12846|12850|12847|12850|12847|12848|12845|39686
1629962400000|2021-08-26 07:20:00|12851|12848|12849|12846|12852|12849|12849|12845|2508
1629962700000|2021-08-26 07:25:00|12848|12845|12851|12848|12852|12849|12848|12845|821
1629963000000|2021-08-26 07:30:00|12850|12847|12847|12844|12852|12849|12845|12842|1083
1629963300000|2021-08-26 07:35:00|12848|12845|12848|12845|12851|12848|12848|12845|1183
1629963600000|2021-08-26 07:40:00|12847|12844|12846|12843|12850|12847|12845|12842|24989
1629963900000|2021-08-26 07:45:00|12847|12844|12852|12849|12853|12850|12846|12843|3305
1629964200000|2021-08-26 07:50:00|12853|12850|12852|12849|12854|12851|12849|12846|1110
1629964500000|2021-08-26 07:55:00|12851|12848|12855|12852|12856|12852|12851|12848|2788
1629964800000|2021-08-26 08:00:00|12856|12853|12852|12849|12856|12853|12850|12847|3463
1629965100000|2021-08-26 08:05:00|12851|12848|12846|12843|12852|12849|12846|12843|612
1629965400000|2021-08-26 08:10:00|12845|12842|12845|12842|12845|12842|12843|12840|1644
1629965700000|2021-08-26 08:15:00|12844|12841|12841|12838|12844|12841|12840|12837|947
1629966000000|2021-08-26 08:20:00|12840|12837|12840|12837|12842|12839|12837|12834|1283
1629966300000|2021-08-26 08:25:00|12841|12838|12840|12837|12841|12838|12840|12836|650
1629966600000|2021-08-26 08:30:00|12839|12836|12838|12835|12842|12839|12837|12834|1077
1629966900000|2021-08-26 08:35:00|12837|12834|12836|12833|12838|12834|12833|12830|1760
1629967200000|2021-08-26 08:40:00|12837|12834|12841|12838|12841|12838|12836|12833|444
1629967500000|2021-08-26 08:45:00|12840|12837|12841|12838|12843|12840|12840|12837|494
1629967800000|2021-08-26 08:50:00|12840|12837|12839|12836|12842|12839|12839|12836|988
1629968100000|2021-08-26 08:55:00|12840|12837|12839|12836|12841|12838|12839|12836|407
1629968400000|2021-08-26 09:00:00|12838|12835|12838|12835|12839|12836|12835|12832|484
1629968700000|2021-08-26 09:05:00|12839|12836|12840|12837|12841|12838|12837|12834|2690
1629969000000|2021-08-26 09:10:00|12841|12838|12840|12837|12842|12838|12839|12836|814
1629969300000|2021-08-26 09:15:00|12839|12836|12841|12838|12842|12839|12838|12835|1589
1629969600000|2021-08-26 09:20:00|12842|12839|12842|12839|12844|12841|12841|12837|523
1629969900000|2021-08-26 09:25:00|12843|12840|12840|12837|12843|12840|12840|12837|701
1629970200000|2021-08-26 09:30:00|12839|12836|12842|12839|12842|12839|12839|12836|1464
1629970500000|2021-08-26 09:35:00|12843|12840|12843|12840|12844|12841|12842|12839|559
1629970800000|2021-08-26 09:40:00|12844|12841|12844|12841|12844|12841|12843|12840|394
1629971100000|2021-08-26 09:45:00|12843|12840|12844|12840|12844|12841|12841|12838|762
1629971400000|2021-08-26 09:50:00|12843|12839|12842|12839|12844|12841|12841|12838|13349
1629971700000|2021-08-26 09:55:00|12841|12838|12836|12833|12841|12838|12836|12833|839
1629972000000|2021-08-26 10:00:00|12835|12832|12837|12834|12837|12834|12833|12830|537
1629972300000|2021-08-26 10:05:00|12838|12835|12841|12838|12841|12838|12838|12835|339
1629972600000|2021-08-26 10:10:00|12842|12839|12843|12840|12843|12840|12841|12838|149
1629972900000|2021-08-26 10:15:00|12844|12841|12843|12840|12844|12841|12842|12839|961
1629973200000|2021-08-26 10:20:00|12842|12839|12843|12840|12843|12840|12842|12839|831
1629973500000|2021-08-26 10:25:00|12844|12841|12844|12841|12844|12841|12843|12840|254
1629973800000|2021-08-26 10:30:00|12845|12842|12846|12843|12847|12844|12845|12842|1754
1629974100000|2021-08-26 10:35:00|12847|12844|12844|12841|12848|12845|12844|12841|807
1629974400000|2021-08-26 10:40:00|12843|12840|12844|12841|12844|12841|12843|12840|911
1629974700000|2021-08-26 10:45:00|12845|12842|12844|12841|12845|12842|12844|12841|266
1629975000000|2021-08-26 10:50:00|12845|12842|12846|12843|12846|12843|12845|12842|1223
1629975300000|2021-08-26 10:55:00|12847|12844|12847|12844|12847|12844|12846|12843|437
1629975600000|2021-08-26 11:00:00|12846|12843|12848|12845|12849|12846|12846|12843|6189
1629975900000|2021-08-26 11:05:00|12849|12846|12848|12845|12849|12846|12847|12844|1043
1629976200000|2021-08-26 11:10:00|12849|12846|12853|12850|12853|12850|12849|12846|1435
1629976500000|2021-08-26 11:15:00|12852|12849|12852|12849|12853|12850|12851|12848|595
1629976800000|2021-08-26 11:20:00|12851|12848|12852|12849|12853|12850|12851|12848|386
1629977100000|2021-08-26 11:25:00|12851|12848|12851|12848|12853|12850|12851|12848|510
1629977400000|2021-08-26 11:30:00|12850|12847|12847|12844|12850|12847|12846|12843|183
1629977700000|2021-08-26 11:35:00|12846|12843|12846|12843|12848|12844|12845|12842|661
1629978000000|2021-08-26 11:40:00|12845|12842|12842|12839|12845|12842|12841|12838|935
1629978300000|2021-08-26 11:45:00|12843|12840|12839|12836|12843|12840|12839|12836|557
1629978600000|2021-08-26 11:50:00|12838|12835|12837|12834|12839|12836|12836|12833|1412
1629978900000|2021-08-26 11:55:00|12836|12833|12835|12832|12836|12833|12834|12831|571
1629979200000|2021-08-26 12:00:00|12836|12833|12835|12832|12837|12834|12835|12832|2371
1629979500000|2021-08-26 12:05:00|12836|12833|12837|12834|12838|12835|12835|12832|597
1629979800000|2021-08-26 12:10:00|12836|12833|12835|12832|12837|12834|12833|12830|660
1629980100000|2021-08-26 12:15:00|12836|12833|12835|12832|12837|12834|12835|12832|1488
1629980400000|2021-08-26 12:20:00|12834|12831|12835|12832|12837|12834|12834|12831|994
1629980700000|2021-08-26 12:25:00|12836|12833|12839|12836|12839|12836|12836|12833|379
1629981000000|2021-08-26 12:30:00|12838|12835|12839|12836|12841|12838|12838|12835|954
1629981300000|2021-08-26 12:35:00|12838|12835|12834|12831|12839|12836|12831|12828|1071
1629981600000|2021-08-26 12:40:00|12833|12830|12828|12825|12833|12830|12827|12824|4865
1629981900000|2021-08-26 12:45:00|12829|12826|12827|12824|12830|12827|12825|12822|1297
1629982200000|2021-08-26 12:50:00|12828|12825|12829|12826|12830|12827|12825|12822|1387
1629982500000|2021-08-26 12:55:00|12830|12827|12836|12833|12837|12834|12830|12826|880
1629982800000|2021-08-26 13:00:00|12837|12834|12831|12828|12838|12835|12831|12828|995
1629983100000|2021-08-26 13:05:00|12830|12827|12826|12823|12831|12828|12826|12823|1630
1629983400000|2021-08-26 13:10:00|12827|12824|12835|12832|12835|12832|12826|12823|557
1629983700000|2021-08-26 13:15:00|12836|12833|12842|12839|12845|12842|12834|12831|868
1629984000000|2021-08-26 13:20:00|12841|12838|12841|12838|12844|12841|12840|12837|1087
1629984300000|2021-08-26 13:25:00|12842|12839|12844|12841|12844|12841|12839|12835|1036
1629984600000|2021-08-26 13:30:00|12843|12840|12838|12835|12846|12843|12837|12834|1475
1629984900000|2021-08-26 13:35:00|12837|12834|12837|12834|12838|12835|12834|12831|1656
1629985200000|2021-08-26 13:40:00|12836|12833|12841|12837|12841|12838|12833|12830|824
1629985500000|2021-08-26 13:45:00|12840|12838|12838|12835|12841|12838|12836|12833|1614
1629985800000|2021-08-26 13:50:00|12837|12834|12836|12833|12840|12837|12835|12832|1163
1629986100000|2021-08-26 13:55:00|12837|12834|12833|12830|12837|12834|12833|12830|1025
1629986400000|2021-08-26 14:00:00|12832|12829|12835|12832|12836|12833|12831|12828|1700
1629986700000|2021-08-26 14:05:00|12834|12831|12835|12832|12840|12837|12833|12830|853
1629987000000|2021-08-26 14:10:00|12834|12831|12835|12831|12838|12835|12833|12830|967
1629987300000|2021-08-26 14:15:00|12834|12832|12830|12827|12835|12832|12830|12827|853
1629987600000|2021-08-26 14:20:00|12829|12826|12830|12827|12832|12829|12828|12825|1007
1629987900000|2021-08-26 14:25:00|12829|12826|12835|12832|12838|12835|12829|12826|1486
1629988200000|2021-08-26 14:30:00|12834|12831|12837|12834|12839|12836|12834|12831|1062
1629988500000|2021-08-26 14:35:00|12836|12833|12841|12838|12841|12838|12836|12833|1025
1629988800000|2021-08-26 14:40:00|12840|12837|12841|12838|12842|12839|12838|12835|1172
1629989100000|2021-08-26 14:45:00|12842|12839|12845|12842|12845|12842|12841|12838|1119
1629989400000|2021-08-26 14:50:00|12844|12841|12849|12846|12849|12846|12844|12841|1291
1629989700000|2021-08-26 14:55:00|12850|12847|12846|12843|12850|12847|12845|12842|1760
1629990000000|2021-08-26 15:00:00|12847|12844|12852|12849|12853|12850|12847|12844|1486
1629990300000|2021-08-26 15:05:00|12853|12850|12856|12853|12858|12855|12853|12850|1387
1629990600000|2021-08-26 15:10:00|12855|12852|12856|12853|12856|12853|12852|12849|2475
1629990900000|2021-08-26 15:15:00|12855|12852|12855|12851|12856|12853|12852|12849|2212
1629991200000|2021-08-26 15:20:00|12854|12850|12855|12852|12855|12852|12853|12850|914
1629991500000|2021-08-26 15:25:00|12854|12851|12855|12852|12856|12853|12854|12851|735
1629991800000|2021-08-26 15:30:00|12856|12853|12855|12852|12856|12853|12854|12851|526
1629992100000|2021-08-26 15:35:00|12856|12851|12853|12850|12856|12853|12853|12850|414
1629992400000|2021-08-26 15:40:00|12852|12849|12854|12851|12854|12851|12851|12848|987
1629992700000|2021-08-26 15:45:00|12853|12850|12853|12850|12855|12852|12853|12850|299
1629993000000|2021-08-26 15:50:00|12854|12851|12851|12848|12854|12851|12851|12848|514
1629993300000|2021-08-26 15:55:00|12852|12849|12848|12845|12852|12849|12848|12844|1173
1629993600000|2021-08-26 16:00:00|12847|12844|12847|12844|12849|12846|12846|12843|616
1629993900000|2021-08-26 16:05:00|12848|12845|12847|12844|12848|12845|12847|12844|695
1629994200000|2021-08-26 16:10:00|12846|12843|12844|12841|12846|12843|12844|12841|821
1629994500000|2021-08-26 16:15:00|12845|12842|12844|12841|12846|12843|12843|12840|470
1629994800000|2021-08-26 16:20:00|12845|12840|12846|12843|12846|12843|12843|12840|484
1629995100000|2021-08-26 16:25:00|12845|12842|12847|12844|12848|12845|12845|12842|339
1629995400000|2021-08-26 16:30:00|12848|12845|12849|12846|12850|12846|12848|12845|366
1629995700000|2021-08-26 16:35:00|12850|12847|12849|12846|12850|12847|12849|12846|167
1629996000000|2021-08-26 16:40:00|12850|12847|12849|12846|12850|12847|12849|12846|156
1629996300000|2021-08-26 16:45:00|12850|12847|12849|12846|12850|12847|12849|12846|174
1629996600000|2021-08-26 16:50:00|12847|12844|12846|12843|12847|12844|12846|12843|393
1629996900000|2021-08-26 16:55:00|12845|12842|12850|12845|12850|12846|12845|12842|390
1630047600000|2021-08-27 07:00:00|12862|12859|12857|12854|12862|12859|12857|12854|2155
1630047900000|2021-08-27 07:05:00|12856|12853|12857|12854|12859|12855|12856|12853|946
1630048200000|2021-08-27 07:10:00|12856|12853|12852|12849|12857|12854|12852|12849|1508
1630048500000|2021-08-27 07:15:00|12851|12848|12853|12850|12855|12852|12851|12848|662
1630048800000|2021-08-27 07:20:00|12854|12851|12852|12849|12854|12851|12851|12848|1046
1630049100000|2021-08-27 07:25:00|12851|12848|12851|12848|12853|12850|12850|12847|530
1630049400000|2021-08-27 07:30:00|12850|12847|12848|12845|12851|12848|12847|12844|689
1630049700000|2021-08-27 07:35:00|12849|12846|12849|12846|12849|12846|12848|12845|1052
1630050000000|2021-08-27 07:40:00|12848|12845|12847|12844|12849|12846|12847|12844|497
1630050300000|2021-08-27 07:45:00|12846|12843|12849|12845|12849|12846|12845|12842|546
1630050600000|2021-08-27 07:50:00|12850|12846|12850|12847|12852|12849|12850|12846|742
1630050900000|2021-08-27 07:55:00|12851|12848|12850|12847|12852|12849|12848|12845|1242
1630051200000|2021-08-27 08:00:00|12851|12848|12849|12846|12851|12848|12849|12846|1006
1630051500000|2021-08-27 08:05:00|12850|12847|12850|12847|12850|12847|12849|12846|436
1630051800000|2021-08-27 08:10:00|12851|12848|12853|12850|12853|12850|12850|12847|544
1630052100000|2021-08-27 08:15:00|12854|12851|12853|12850|12854|12851|12851|12848|536
1630052400000|2021-08-27 08:20:00|12852|12849|12847|12844|12852|12849|12847|12844|829
1630052700000|2021-08-27 08:25:00|12848|12845|12849|12846|12849|12846|12848|12845|407
1630053000000|2021-08-27 08:30:00|12850|12845|12850|12847|12850|12847|12848|12845|170
1630053300000|2021-08-27 08:35:00|12849|12846|12850|12847|12850|12847|12849|12846|223
1630053600000|2021-08-27 08:40:00|12849|12846|12847|12844|12850|12847|12847|12844|269
1630053900000|2021-08-27 08:45:00|12846|12843|12849|12846|12849|12846|12846|12843|885
1630054200000|2021-08-27 08:50:00|12850|12847|12851|12848|12851|12848|12849|12846|265
1630054500000|2021-08-27 08:55:00|12852|12849|12852|12849|12852|12849|12851|12848|258
1630054800000|2021-08-27 09:00:00|12851|12848|12855|12852|12855|12852|12851|12848|223
1630055100000|2021-08-27 09:05:00|12854|12851|12853|12850|12854|12851|12852|12849|427
1630055400000|2021-08-27 09:10:00|12854|12851|12854|12851|12854|12851|12852|12849|842
1630055700000|2021-08-27 09:15:00|12853|12850|12855|12852|12856|12853|12853|12850|456
1630056000000|2021-08-27 09:20:00|12854|12851|12854|12851|12854|12851|12852|12849|380
1630056300000|2021-08-27 09:25:00|12853|12850|12855|12852|12856|12853|12853|12850|513
1630056600000|2021-08-27 09:30:00|12856|12853|12855|12851|12858|12855|12854|12851|553
1630056900000|2021-08-27 09:35:00|12854|12852|12855|12852|12856|12853|12854|12851|283
1630057200000|2021-08-27 09:40:00|12854|12851|12856|12853|12857|12854|12854|12851|319
1630057500000|2021-08-27 09:45:00|12855|12852|12857|12854|12857|12854|12855|12852|302
1630057800000|2021-08-27 09:50:00|12856|12853|12858|12855|12858|12855|12856|12853|878
1630058100000|2021-08-27 09:55:00|12857|12854|12856|12853|12858|12855|12856|12853|335
1630058400000|2021-08-27 10:00:00|12855|12852|12853|12850|12855|12852|12853|12850|431
1630058700000|2021-08-27 10:05:00|12854|12851|12852|12849|12855|12852|12852|12849|1348
1630059000000|2021-08-27 10:10:00|12851|12848|12852|12849|12852|12849|12850|12847|176
1630059300000|2021-08-27 10:15:00|12853|12850|12851|12848|12854|12851|12850|12847|1670
1630059600000|2021-08-27 10:20:00|12850|12847|12850|12847|12851|12848|12849|12846|194
1630059900000|2021-08-27 10:25:00|12851|12848|12851|12847|12851|12848|12850|12847|412
1630060200000|2021-08-27 10:30:00|12852|12848|12853|12850|12853|12850|12851|12848|213
1630060500000|2021-08-27 10:35:00|12852|12849|12852|12849|12853|12850|12852|12849|176
1630060800000|2021-08-27 10:40:00|12851|12848|12852|12849|12852|12849|12851|12848|162
1630061100000|2021-08-27 10:45:00|12851|12848|12854|12851|12854|12851|12851|12848|138
1630061400000|2021-08-27 10:50:00|12855|12852|12855|12852|12856|12853|12854|12851|203
1630061700000|2021-08-27 10:55:00|12854|12851|12856|12853|12856|12853|12854|12851|287
1630062000000|2021-08-27 11:00:00|12857|12854|12855|12851|12857|12854|12854|12851|549
1630062300000|2021-08-27 11:05:00|12854|12852|12855|12852|12856|12853|12854|12851|591
1630062600000|2021-08-27 11:10:00|12854|12851|12854|12851|12854|12851|12852|12849|884
1630062900000|2021-08-27 11:15:00|12855|12852|12855|12852|12857|12854|12854|12852|553
1630063200000|2021-08-27 11:20:00|12856|12853|12853|12850|12856|12853|12853|12850|484
1630063500000|2021-08-27 11:25:00|12852|12849|12854|12851|12854|12851|12852|12849|264
1630063800000|2021-08-27 11:30:00|12853|12850|12853|12849|12853|12850|12852|12849|318
1630064100000|2021-08-27 11:35:00|12852|12850|12853|12850|12853|12850|12852|12849|425
1630064400000|2021-08-27 11:40:00|12852|12849|12854|12851|12854|12851|12852|12849|548
1630064700000|2021-08-27 11:45:00|12853|12850|12854|12851|12854|12851|12853|12850|386
1630065000000|2021-08-27 11:50:00|12853|12850|12851|12848|12853|12851|12851|12848|332
1630065300000|2021-08-27 11:55:00|12852|12847|12850|12847|12852|12847|12849|12846|529
1630065600000|2021-08-27 12:00:00|12851|12848|12847|12844|12851|12848|12846|12843|730
1630065900000|2021-08-27 12:05:00|12846|12843|12847|12843|12847|12844|12846|12843|204
1630066200000|2021-08-27 12:10:00|12846|12844|12848|12845|12849|12846|12846|12844|357
1630066500000|2021-08-27 12:15:00|12847|12844|12848|12845|12850|12847|12845|12842|427
1630066800000|2021-08-27 12:20:00|12847|12844|12850|12847|12850|12847|12847|12844|516
1630067100000|2021-08-27 12:25:00|12849|12846|12852|12849|12852|12849|12849|12846|457
1630067400000|2021-08-27 12:30:00|12851|12848|12857|12854|12857|12854|12850|12847|739
1630067700000|2021-08-27 12:35:00|12858|12855|12856|12853|12858|12855|12856|12853|2063
1630068000000|2021-08-27 12:40:00|12857|12854|12858|12854|12859|12856|12856|12853|773
1630068300000|2021-08-27 12:45:00|12857|12855|12858|12855|12858|12855|12857|12854|556
1630068600000|2021-08-27 12:50:00|12859|12856|12862|12859|12864|12861|12859|12855|1202
1630068900000|2021-08-27 12:55:00|12863|12860|12859|12856|12863|12860|12858|12855|494
1630069200000|2021-08-27 13:00:00|12858|12855|12860|12857|12861|12858|12858|12855|382
1630069500000|2021-08-27 13:05:00|12859|12856|12857|12854|12861|12858|12857|12854|426
1630069800000|2021-08-27 13:10:00|12858|12855|12854|12851|12858|12855|12852|12849|947
1630070100000|2021-08-27 13:15:00|12853|12850|12850|12847|12855|12852|12849|12846|977
1630070400000|2021-08-27 13:20:00|12849|12846|12850|12847|12853|12850|12849|12846|712
1630070700000|2021-08-27 13:25:00|12851|12848|12852|12849|12853|12849|12850|12847|919
1630071000000|2021-08-27 13:30:00|12851|12848|12849|12846|12853|12850|12849|12846|683
1630071300000|2021-08-27 13:35:00|12850|12847|12841|12837|12852|12849|12840|12837|1199
1630071600000|2021-08-27 13:40:00|12840|12838|12840|12837|12841|12838|12838|12835|1213
1630071900000|2021-08-27 13:45:00|12839|12836|12844|12841|12845|12842|12838|12835|1075
1630072200000|2021-08-27 13:50:00|12843|12840|12850|12847|12853|12850|12842|12839|983
1630072500000|2021-08-27 13:55:00|12849|12846|12846|12843|12849|12846|12845|12841|1187
1630072800000|2021-08-27 14:00:00|12845|12842|12853|12850|12862|12859|12835|12831|3385
1630073100000|2021-08-27 14:05:00|12852|12849|12858|12855|12858|12855|12845|12842|2191
1630073400000|2021-08-27 14:10:00|12857|12854|12866|12862|12866|12863|12856|12853|1424
1630073700000|2021-08-27 14:15:00|12865|12863|12867|12864|12868|12865|12864|12861|2028
1630074000000|2021-08-27 14:20:00|12866|12863|12858|12855|12867|12863|12858|12855|1765
1630074300000|2021-08-27 14:25:00|12857|12854|12859|12856|12861|12858|12856|12853|1375
1630074600000|2021-08-27 14:30:00|12858|12855|12860|12857|12861|12858|12854|12850|970
1630074900000|2021-08-27 14:35:00|12859|12856|12858|12855|12859|12856|12854|12851|796
1630075200000|2021-08-27 14:40:00|12857|12854|12859|12856|12861|12858|12855|12852|990
1630075500000|2021-08-27 14:45:00|12860|12857|12862|12859|12863|12860|12858|12855|970
1630075800000|2021-08-27 14:50:00|12863|12860|12862|12859|12864|12861|12860|12857|1141
1630076100000|2021-08-27 14:55:00|12861|12858|12868|12865|12869|12866|12861|12858|1591
1630076400000|2021-08-27 15:00:00|12869|12866|12865|12862|12869|12866|12863|12860|1033
1630076700000|2021-08-27 15:05:00|12864|12861|12861|12858|12864|12862|12859|12856|741
1630077000000|2021-08-27 15:10:00|12862|12859|12866|12863|12868|12865|12861|12858|2115
1630077300000|2021-08-27 15:15:00|12867|12864|12869|12866|12870|12867|12866|12863|2537
1630077600000|2021-08-27 15:20:00|12868|12865|12868|12865|12868|12866|12867|12864|660
1630077900000|2021-08-27 15:25:00|12867|12864|12867|12864|12868|12865|12867|12864|621
1630078200000|2021-08-27 15:30:00|12868|12865|12869|12865|12869|12866|12868|12864|1449
1630078500000|2021-08-27 15:35:00|12868|12864|12869|12866|12869|12866|12866|12863|1011
1630078800000|2021-08-27 15:40:00|12868|12865|12871|12868|12872|12869|12868|12865|1704
1630079100000|2021-08-27 15:45:00|12872|12869|12870|12867|12872|12869|12870|12867|893
1630079400000|2021-08-27 15:50:00|12871|12868|12868|12865|12871|12868|12868|12865|536
1630079700000|2021-08-27 15:55:00|12869|12866|12872|12869|12872|12869|12869|12866|1136
1630080000000|2021-08-27 16:00:00|12873|12870|12872|12869|12873|12870|12871|12868|357
1630080300000|2021-08-27 16:05:00|12871|12868|12870|12866|12872|12869|12869|12866|213
1630080600000|2021-08-27 16:10:00|12869|12867|12869|12866|12870|12867|12868|12865|204
1630080900000|2021-08-27 16:15:00|12868|12865|12867|12863|12868|12865|12866|12863|234
1630081200000|2021-08-27 16:20:00|12866|12864|12868|12865|12868|12865|12866|12863|1489
1630081500000|2021-08-27 16:25:00|12869|12866|12869|12866|12870|12867|12868|12865|266
1630081800000|2021-08-27 16:30:00|12868|12865|12866|12863|12869|12866|12866|12863|186
1630082100000|2021-08-27 16:35:00|12867|12864|12867|12864|12868|12865|12866|12863|237
1630082400000|2021-08-27 16:40:00|12868|12865|12869|12866|12869|12866|12868|12865|114
1630082700000|2021-08-27 16:45:00|12870|12867|12869|12866|12870|12867|12869|12866|116
1630083000000|2021-08-27 16:50:00|12870|12867|12869|12866|12870|12867|12869|12866|138
1630083300000|2021-08-27 16:55:00|12868|12865|12874|12867|12874|12870|12868|12865|570
1630393200000|2021-08-31 07:00:00|12886|12882|12890|12887|12894|12891|12884|12881|2751
1630393500000|2021-08-31 07:05:00|12891|12888|12891|12888|12891|12888|12886|12883|1568
1630393800000|2021-08-31 07:10:00|12890|12887|12895|12892|12897|12894|12890|12887|1716
1630394100000|2021-08-31 07:15:00|12893|12890|12895|12892|12895|12892|12891|12888|2051
1630394400000|2021-08-31 07:20:00|12894|12891|12901|12898|12902|12899|12894|12891|1493
1630394700000|2021-08-31 07:25:00|12900|12897|12899|12896|12900|12897|12898|12895|1246
1630395000000|2021-08-31 07:30:00|12898|12895|12898|12894|12900|12897|12896|12893|1636
1630395300000|2021-08-31 07:35:00|12897|12895|12903|12900|12903|12900|12897|12894|1278
1630395600000|2021-08-31 07:40:00|12902|12899|12902|12899|12902|12899|12900|12897|808
1630395900000|2021-08-31 07:45:00|12903|12900|12902|12899|12904|12901|12901|12898|1270
1630396200000|2021-08-31 07:50:00|12903|12900|12903|12900|12906|12903|12902|12899|975
1630396500000|2021-08-31 07:55:00|12902|12899|12901|12898|12903|12900|12900|12897|897
1630396800000|2021-08-31 08:00:00|12902|12899|12898|12895|12902|12899|12897|12894|946
1630397100000|2021-08-31 08:05:00|12899|12896|12900|12897|12900|12897|12898|12895|1712
1630397400000|2021-08-31 08:10:00|12899|12896|12898|12895|12900|12897|12897|12894|1085
1630397700000|2021-08-31 08:15:00|12899|12896|12900|12897|12900|12897|12898|12895|379
1630398000000|2021-08-31 08:20:00|12899|12896|12897|12894|12900|12897|12897|12894|676
1630398300000|2021-08-31 08:25:00|12898|12893|12900|12897|12900|12897|12896|12893|1526
1630398600000|2021-08-31 08:30:00|12899|12896|12900|12897|12900|12897|12897|12894|558
1630398900000|2021-08-31 08:35:00|12901|12898|12897|12894|12901|12898|12897|12894|884
1630399200000|2021-08-31 08:40:00|12898|12895|12898|12895|12899|12896|12897|12894|618
1630399500000|2021-08-31 08:45:00|12899|12896|12895|12892|12899|12896|12894|12891|808
1630399800000|2021-08-31 08:50:00|12896|12893|12896|12893|12897|12894|12895|12892|467
1630400100000|2021-08-31 08:55:00|12897|12894|12900|12897|12901|12898|12897|12894|960
1630400400000|2021-08-31 09:00:00|12899|12896|12893|12890|12900|12897|12893|12890|945
1630400700000|2021-08-31 09:05:00|12894|12891|12893|12890|12894|12891|12891|12888|1018
1630401000000|2021-08-31 09:10:00|12892|12889|12888|12885|12893|12890|12887|12884|998
1630401300000|2021-08-31 09:15:00|12887|12884|12890|12887|12890|12887|12887|12884|1463
1630401600000|2021-08-31 09:20:00|12889|12886|12890|12887|12891|12888|12889|12886|950
1630401900000|2021-08-31 09:25:00|12889|12886|12891|12888|12891|12888|12887|12884|753
1630402200000|2021-08-31 09:30:00|12890|12887|12887|12884|12891|12888|12886|12883|1027
1630402500000|2021-08-31 09:35:00|12886|12883|12890|12887|12890|12887|12885|12882|1402
1630402800000|2021-08-31 09:40:00|12889|12886|12891|12888|12891|12888|12889|12886|789
1630403100000|2021-08-31 09:45:00|12892|12889|12892|12889|12893|12890|12892|12889|531
1630403400000|2021-08-31 09:50:00|12893|12890|12892|12889|12893|12890|12891|12888|587
1630403700000|2021-08-31 09:55:00|12891|12888|12890|12887|12891|12888|12888|12885|1307
1630404000000|2021-08-31 10:00:00|12889|12886|12888|12885|12890|12887|12887|12884|437
1630404300000|2021-08-31 10:05:00|12887|12884|12886|12883|12888|12885|12885|12882|312
1630404600000|2021-08-31 10:10:00|12885|12882|12884|12881|12886|12883|12884|12881|798
1630404900000|2021-08-31 10:15:00|12885|12882|12882|12879|12885|12882|12882|12879|831
1630405200000|2021-08-31 10:20:00|12881|12878|12882|12879|12882|12879|12881|12878|620
1630405500000|2021-08-31 10:25:00|12881|12878|12880|12877|12882|12879|12879|12876|1728
1630405800000|2021-08-31 10:30:00|12879|12876|12883|12880|12883|12880|12879|12876|1265
1630406100000|2021-08-31 10:35:00|12884|12881|12883|12880|12884|12881|12882|12879|1180
1630406400000|2021-08-31 10:40:00|12882|12879|12882|12879|12884|12881|12882|12879|598
1630406700000|2021-08-31 10:45:00|12881|12878|12875|12872|12882|12879|12872|12869|4391
1630407000000|2021-08-31 10:50:00|12874|12871|12875|12872|12877|12874|12873|12870|1200
1630407300000|2021-08-31 10:55:00|12874|12871|12873|12870|12876|12873|12872|12869|1407
1630407600000|2021-08-31 11:00:00|12872|12869|12874|12871|12875|12872|12871|12868|1361
1630407900000|2021-08-31 11:05:00|12873|12870|12877|12874|12878|12875|12872|12869|1921
1630408200000|2021-08-31 11:10:00|12876|12873|12877|12874|12878|12875|12875|12872|491
1630408500000|2021-08-31 11:15:00|12876|12873|12879|12876|12880|12877|12876|12873|581
1630408800000|2021-08-31 11:20:00|12878|12875|12878|12875|12880|12877|12877|12874|1356
1630409100000|2021-08-31 11:25:00|12879|12876|12876|12873|12879|12876|12876|12873|624
1630409400000|2021-08-31 11:30:00|12875|12872|12876|12873|12877|12874|12873|12870|925
1630409700000|2021-08-31 11:35:00|12875|12872|12876|12873|12877|12874|12874|12871|1367
1630410000000|2021-08-31 11:40:00|12875|12872|12874|12871|12876|12873|12874|12871|651
1630410300000|2021-08-31 11:45:00|12873|12870|12869|12865|12876|12873|12868|12865|1437
1630410600000|2021-08-31 11:50:00|12868|12866|12873|12870|12873|12870|12868|12865|968
1630410900000|2021-08-31 11:55:00|12872|12869|12869|12866|12873|12870|12869|12866|772
1630411200000|2021-08-31 12:00:00|12868|12865|12866|12863|12870|12867|12864|12861|1748
1630411500000|2021-08-31 12:05:00|12865|12862|12867|12864|12869|12866|12864|12860|1062
1630411800000|2021-08-31 12:10:00|12868|12865|12866|12863|12868|12865|12864|12861|939
1630412100000|2021-08-31 12:15:00|12865|12862|12868|12865|12871|12868|12864|12861|1037
1630412400000|2021-08-31 12:20:00|12867|12864|12868|12865|12869|12866|12865|12862|1484
1630412700000|2021-08-31 12:25:00|12869|12866|12864|12860|12869|12866|12863|12860|848
1630413000000|2021-08-31 12:30:00|12863|12861|12864|12861|12865|12862|12861|12858|1680
1630413300000|2021-08-31 12:35:00|12865|12862|12867|12864|12868|12865|12864|12861|794
1630413600000|2021-08-31 12:40:00|12865|12862|12866|12863|12867|12864|12864|12861|1071
1630413900000|2021-08-31 12:45:00|12867|12864|12870|12867|12870|12867|12866|12863|1902
1630414200000|2021-08-31 12:50:00|12869|12866|12867|12864|12871|12868|12864|12861|1487
1630414500000|2021-08-31 12:55:00|12868|12863|12864|12861|12868|12863|12862|12858|837
1630414800000|2021-08-31 13:00:00|12863|12860|12866|12863|12868|12865|12863|12860|862
1630415100000|2021-08-31 13:05:00|12867|12864|12862|12859|12867|12864|12862|12859|1304
1630415400000|2021-08-31 13:10:00|12863|12860|12865|12862|12867|12864|12862|12859|1312
1630415700000|2021-08-31 13:15:00|12864|12861|12862|12859|12866|12863|12862|12859|1237
1630416000000|2021-08-31 13:20:00|12863|12860|12869|12866|12869|12866|12861|12858|3519
1630416300000|2021-08-31 13:25:00|12868|12865|12870|12867|12871|12868|12868|12865|1972
1630416600000|2021-08-31 13:30:00|12871|12868|12865|12862|12871|12868|12863|12860|2448
1630416900000|2021-08-31 13:35:00|12866|12863|12868|12865|12868|12865|12865|12862|2053
1630417200000|2021-08-31 13:40:00|12867|12864|12870|12867|12871|12868|12867|12864|4780
1630417500000|2021-08-31 13:45:00|12869|12866|12865|12862|12871|12868|12865|12862|5118
1630417800000|2021-08-31 13:50:00|12866|12863|12865|12862|12868|12865|12861|12858|3574
1630418100000|2021-08-31 13:55:00|12866|12863|12869|12866|12869|12866|12866|12863|2365
1630418400000|2021-08-31 14:00:00|12868|12865|12874|12870|12876|12873|12868|12865|1494
1630418700000|2021-08-31 14:05:00|12875|12871|12871|12868|12878|12875|12871|12868|2487
1630419000000|2021-08-31 14:10:00|12872|12869|12864|12861|12874|12871|12864|12861|4166
1630419300000|2021-08-31 14:15:00|12863|12860|12860|12857|12863|12860|12857|12854|3091
1630419600000|2021-08-31 14:20:00|12859|12856|12861|12858|12862|12859|12857|12854|2574
1630419900000|2021-08-31 14:25:00|12860|12857|12857|12854|12861|12858|12856|12853|2830
1630420200000|2021-08-31 14:30:00|12856|12853|12852|12849|12856|12853|12851|12848|2522
1630420500000|2021-08-31 14:35:00|12853|12850|12848|12845|12854|12851|12846|12843|4987
1630420800000|2021-08-31 14:40:00|12849|12846|12845|12842|12850|12847|12844|12841|3542
1630421100000|2021-08-31 14:45:00|12846|12843|12848|12845|12850|12847|12845|12842|3865
1630421400000|2021-08-31 14:50:00|12847|12844|12840|12837|12848|12845|12839|12836|2986
1630421700000|2021-08-31 14:55:00|12839|12836|12841|12838|12842|12839|12834|12831|3818
1630422000000|2021-08-31 15:00:00|12842|12839|12834|12831|12842|12839|12833|12829|4746
1630422300000|2021-08-31 15:05:00|12833|12830|12827|12824|12834|12831|12827|12824|3471
1630422600000|2021-08-31 15:10:00|12828|12825|12824|12821|12832|12829|12823|12820|7011
1630422900000|2021-08-31 15:15:00|12825|12822|12823|12820|12828|12825|12822|12819|7358
1630423200000|2021-08-31 15:20:00|12822|12819|12823|12820|12825|12822|12820|12817|2906
1630423500000|2021-08-31 15:25:00|12822|12819|12825|12822|12825|12822|12821|12818|2552
1630423800000|2021-08-31 15:30:00|12824|12821|12827|12824|12829|12826|12824|12821|2975
1630424100000|2021-08-31 15:35:00|12828|12825|12826|12823|12828|12825|12825|12822|2298
1630424400000|2021-08-31 15:40:00|12827|12824|12826|12823|12827|12824|12824|12821|1050
1630424700000|2021-08-31 15:45:00|12827|12824|12828|12825|12829|12826|12827|12824|973
1630425000000|2021-08-31 15:50:00|12827|12824|12829|12826|12831|12828|12827|12824|1101
1630425300000|2021-08-31 15:55:00|12828|12825|12830|12827|12831|12828|12828|12825|535
1630425600000|2021-08-31 16:00:00|12831|12828|12828|12825|12831|12828|12827|12824|905
1630425900000|2021-08-31 16:05:00|12827|12824|12827|12824|12828|12825|12824|12821|1839
1630426200000|2021-08-31 16:10:00|12826|12823|12825|12821|12827|12824|12823|12820|1035
1630426500000|2021-08-31 16:15:00|12824|12822|12824|12821|12825|12822|12823|12820|655
1630426800000|2021-08-31 16:20:00|12823|12820|12823|12820|12824|12821|12823|12820|551
1630427100000|2021-08-31 16:25:00|12824|12821|12825|12822|12825|12822|12822|12819|323
1630427400000|2021-08-31 16:30:00|12826|12823|12827|12824|12827|12824|12824|12821|377
1630427700000|2021-08-31 16:35:00|12828|12825|12827|12824|12828|12825|12827|12824|398
1630428000000|2021-08-31 16:40:00|12826|12823|12827|12824|12828|12825|12826|12823|245
1630428300000|2021-08-31 16:45:00|12826|12823|12828|12825|12828|12825|12826|12823|152
1630428600000|2021-08-31 16:50:00|12827|12824|12827|12824|12828|12825|12827|12824|319
1630428900000|2021-08-31 16:55:00|12826|12823|12833|12826|12833|12830|12826|12823|554
1630479600000|2021-09-01 07:00:00|12822|12819|12829|12826|12829|12826|12822|12819|2261
1630479900000|2021-09-01 07:05:00|12828|12825|12824|12821|12828|12825|12824|12821|1589
1630480200000|2021-09-01 07:10:00|12825|12822|12819|12816|12825|12822|12818|12815|1642
1630480500000|2021-09-01 07:15:00|12820|12817|12816|12813|12821|12818|12816|12813|1146
1630480800000|2021-09-01 07:20:00|12815|12812|12816|12813|12818|12815|12813|12810|1944
1630481100000|2021-09-01 07:25:00|12817|12814|12815|12812|12817|12814|12813|12810|1590
1630481400000|2021-09-01 07:30:00|12816|12813|12816|12813|12819|12816|12815|12812|1252
1630481700000|2021-09-01 07:35:00|12815|12812|12819|12816|12820|12817|12813|12810|1427
1630482000000|2021-09-01 07:40:00|12820|12817|12819|12816|12820|12817|12818|12815|897
1630482300000|2021-09-01 07:45:00|12820|12817|12822|12819|12822|12819|12820|12817|1422
1630482600000|2021-09-01 07:50:00|12821|12818|12822|12819|12825|12821|12818|12815|1172
1630482900000|2021-09-01 07:55:00|12821|12818|12820|12817|12822|12818|12818|12815|906
1630483200000|2021-09-01 08:00:00|12821|12818|12819|12816|12823|12820|12819|12816|1104
1630483500000|2021-09-01 08:05:00|12818|12815|12817|12814|12818|12815|12814|12811|1109
1630483800000|2021-09-01 08:10:00|12818|12815|12818|12815|12821|12818|12817|12814|522
1630484100000|2021-09-01 08:15:00|12819|12816|12819|12816|12820|12817|12817|12814|824
1630484400000|2021-09-01 08:20:00|12818|12815|12821|12818|12822|12819|12818|12815|1237
1630484700000|2021-09-01 08:25:00|12820|12817|12822|12819|12822|12819|12820|12817|726
1630485000000|2021-09-01 08:30:00|12821|12818|12818|12815|12822|12819|12815|12812|1416
1630485300000|2021-09-01 08:35:00|12817|12814|12818|12815|12819|12816|12816|12813|727
1630485600000|2021-09-01 08:40:00|12817|12814|12813|12810|12818|12815|12813|12810|1055
1630485900000|2021-09-01 08:45:00|12814|12811|12817|12814|12820|12817|12814|12811|929
1630486200000|2021-09-01 08:50:00|12818|12815|12820|12817|12821|12818|12817|12814|1162
1630486500000|2021-09-01 08:55:00|12819|12816|12820|12817|12821|12818|12818|12815|4727
1630486800000|2021-09-01 09:00:00|12819|12816|12816|12813|12820|12817|12816|12813|2184
1630487100000|2021-09-01 09:05:00|12817|12814|12820|12817|12820|12817|12817|12814|1069
1630487400000|2021-09-01 09:10:00|12821|12818|12819|12816|12821|12818|12817|12814|1180
1630487700000|2021-09-01 09:15:00|12820|12817|12821|12818|12823|12820|12819|12816|926
1630488000000|2021-09-01 09:20:00|12822|12819|12824|12821|12826|12823|12822|12818|1555
1630488300000|2021-09-01 09:25:00|12823|12820|12826|12823|12827|12824|12823|12820|1214
1630488600000|2021-09-01 09:30:00|12825|12822|12828|12825|12828|12825|12824|12821|1348
1630488900000|2021-09-01 09:35:00|12827|12824|12830|12827|12832|12829|12827|12824|1342
1630489200000|2021-09-01 09:40:00|12831|12828|12833|12830|12834|12831|12830|12827|791
1630489500000|2021-09-01 09:45:00|12834|12831|12833|12830|12835|12832|12832|12829|1589
1630489800000|2021-09-01 09:50:00|12832|12829|12831|12828|12833|12830|12830|12827|1291
1630490100000|2021-09-01 09:55:00|12830|12827|12829|12826|12832|12829|12829|12826|587
1630490400000|2021-09-01 10:00:00|12830|12827|12827|12824|12831|12828|12826|12823|988
1630490700000|2021-09-01 10:05:00|12826|12823|12827|12824|12828|12825|12824|12821|776
1630491000000|2021-09-01 10:10:00|12828|12825|12827|12824|12828|12825|12826|12823|542
1630491300000|2021-09-01 10:15:00|12828|12825|12828|12825|12829|12826|12827|12824|558
1630491600000|2021-09-01 10:20:00|12827|12824|12830|12827|12831|12828|12827|12824|703
1630491900000|2021-09-01 10:25:00|12829|12826|12828|12825|12830|12827|12827|12824|377
1630492200000|2021-09-01 10:30:00|12829|12826|12828|12825|12829|12826|12826|12823|586
1630492500000|2021-09-01 10:35:00|12829|12826|12829|12826|12829|12826|12827|12824|702
1630492800000|2021-09-01 10:40:00|12828|12825|12830|12827|12832|12829|12828|12825|699
1630493100000|2021-09-01 10:45:00|12829|12826|12829|12826|12830|12827|12829|12826|535
1630493400000|2021-09-01 10:50:00|12828|12825|12828|12825|12829|12826|12827|12824|279
1630493700000|2021-09-01 10:55:00|12829|12826|12827|12824|12829|12826|12826|12823|447
1630494000000|2021-09-01 11:00:00|12826|12823|12827|12824|12831|12828|12826|12823|910
1630494300000|2021-09-01 11:05:00|12826|12823|12823|12820|12827|12824|12823|12820|790
1630494600000|2021-09-01 11:10:00|12824|12821|12824|12821|12827|12824|12823|12820|1020
1630494900000|2021-09-01 11:15:00|12825|12820|12823|12820|12825|12822|12822|12819|631
1630495200000|2021-09-01 11:20:00|12822|12819|12824|12821|12825|12822|12822|12819|496
1630495500000|2021-09-01 11:25:00|12825|12822|12824|12821|12826|12823|12823|12820|515
1630495800000|2021-09-01 11:30:00|12823|12820|12820|12817|12824|12821|12820|12817|1016
1630496100000|2021-09-01 11:35:00|12821|12818|12818|12815|12821|12818|12816|12813|1127
1630496400000|2021-09-01 11:40:00|12817|12814|12817|12814|12818|12815|12815|12812|1487
1630496700000|2021-09-01 11:45:00|12816|12813|12821|12818|12821|12818|12816|12813|1157
1630497000000|2021-09-01 11:50:00|12820|12817|12821|12818|12822|12819|12820|12817|883
1630497300000|2021-09-01 11:55:00|12820|12817|12822|12819|12822|12819|12820|12817|1092
1630497600000|2021-09-01 12:00:00|12821|12818|12814|12811|12822|12819|12814|12811|1791
1630497900000|2021-09-01 12:05:00|12815|12812|12821|12818|12822|12819|12814|12811|924
1630498200000|2021-09-01 12:10:00|12822|12819|12820|12817|12822|12819|12819|12816|820
1630498500000|2021-09-01 12:15:00|12824|12821|12833|12830|12833|12830|12822|12819|3649
1630498800000|2021-09-01 12:20:00|12832|12829|12824|12821|12832|12829|12823|12820|1635
1630499100000|2021-09-01 12:25:00|12825|12822|12833|12830|12834|12831|12824|12821|1596
1630499400000|2021-09-01 12:30:00|12832|12829|12832|12829|12835|12832|12829|12826|1367
1630499700000|2021-09-01 12:35:00|12831|12828|12834|12830|12837|12834|12831|12828|1846
1630500000000|2021-09-01 12:40:00|12835|12831|12834|12831|12837|12834|12833|12830|1390
1630500300000|2021-09-01 12:45:00|12833|12830|12839|12836|12839|12836|12833|12830|1030
1630500600000|2021-09-01 12:50:00|12840|12837|12843|12840|12845|12842|12839|12836|931
1630500900000|2021-09-01 12:55:00|12844|12841|12847|12844|12847|12844|12842|12839|1411
1630501200000|2021-09-01 13:00:00|12846|12843|12846|12843|12849|12846|12845|12842|1492
1630501500000|2021-09-01 13:05:00|12845|12842|12849|12846|12850|12847|12844|12841|2042
1630501800000|2021-09-01 13:10:00|12850|12847|12845|12842|12850|12847|12843|12840|2344
1630502100000|2021-09-01 13:15:00|12846|12843|12851|12848|12853|12850|12845|12842|1672
1630502400000|2021-09-01 13:20:00|12850|12847|12851|12848|12853|12850|12850|12847|1575
1630502700000|2021-09-01 13:25:00|12852|12849|12852|12849|12853|12850|12849|12846|1885
1630503000000|2021-09-01 13:30:00|12853|12850|12851|12848|12855|12852|12850|12847|1531
1630503300000|2021-09-01 13:35:00|12852|12849|12850|12847|12856|12853|12850|12847|1204
1630503600000|2021-09-01 13:40:00|12851|12848|12849|12846|12853|12850|12848|12845|3311
1630503900000|2021-09-01 13:45:00|12850|12847|12844|12841|12850|12847|12839|12836|3634
1630504200000|2021-09-01 13:50:00|12843|12840|12847|12844|12849|12846|12842|12839|1169
1630504500000|2021-09-01 13:55:00|12848|12845|12849|12845|12851|12848|12848|12845|2478
1630504800000|2021-09-01 14:00:00|12848|12842|12850|12847|12852|12849|12844|12841|3926
1630505100000|2021-09-01 14:05:00|12849|12846|12848|12845|12849|12846|12843|12840|1591
1630505400000|2021-09-01 14:10:00|12849|12846|12852|12849|12852|12849|12849|12846|2849
1630505700000|2021-09-01 14:15:00|12851|12848|12853|12850|12855|12852|12850|12847|2758
1630506000000|2021-09-01 14:20:00|12852|12849|12850|12847|12852|12849|12848|12845|1274
1630506300000|2021-09-01 14:25:00|12849|12846|12852|12849|12852|12849|12847|12844|2440
1630506600000|2021-09-01 14:30:00|12851|12848|12845|12842|12852|12849|12845|12842|2514
1630506900000|2021-09-01 14:35:00|12844|12841|12845|12842|12847|12844|12843|12840|1418
1630507200000|2021-09-01 14:40:00|12846|12843|12846|12843|12846|12843|12843|12840|1006
1630507500000|2021-09-01 14:45:00|12847|12844|12842|12839|12847|12844|12841|12838|863
1630507800000|2021-09-01 14:50:00|12841|12838|12840|12837|12842|12839|12838|12835|1199
1630508100000|2021-09-01 14:55:00|12839|12836|12843|12840|12844|12841|12838|12835|1321
1630508400000|2021-09-01 15:00:00|12844|12841|12844|12841|12845|12842|12840|12837|1308
1630508700000|2021-09-01 15:05:00|12843|12840|12845|12842|12845|12842|12842|12839|1713
1630509000000|2021-09-01 15:10:00|12846|12843|12848|12845|12851|12848|12845|12842|6304
1630509300000|2021-09-01 15:15:00|12849|12846|12847|12844|12849|12846|12847|12844|3309
1630509600000|2021-09-01 15:20:00|12848|12845|12852|12849|12852|12849|12848|12845|1334
1630509900000|2021-09-01 15:25:00|12851|12848|12851|12848|12851|12849|12849|12846|955
1630510200000|2021-09-01 15:30:00|12850|12847|12851|12847|12851|12848|12849|12846|646
1630510500000|2021-09-01 15:35:00|12852|12848|12852|12849|12852|12849|12851|12848|771
1630510800000|2021-09-01 15:40:00|12851|12848|12850|12847|12852|12849|12849|12846|745
1630511100000|2021-09-01 15:45:00|12851|12848|12849|12846|12851|12848|12849|12846|283
1630511400000|2021-09-01 15:50:00|12850|12847|12852|12848|12852|12849|12849|12846|1053
1630511700000|2021-09-01 15:55:00|12851|12849|12851|12848|12853|12850|12850|12847|1332
1630512000000|2021-09-01 16:00:00|12850|12847|12850|12847|12851|12848|12850|12846|517
1630512300000|2021-09-01 16:05:00|12851|12848|12852|12849|12852|12849|12849|12846|778
1630512600000|2021-09-01 16:10:00|12851|12848|12850|12847|12852|12849|12850|12847|1114
1630512900000|2021-09-01 16:15:00|12849|12846|12849|12846|12850|12847|12849|12846|297
1630513200000|2021-09-01 16:20:00|12848|12845|12848|12845|12849|12846|12848|12845|424
1630513500000|2021-09-01 16:25:00|12849|12846|12849|12846|12850|12847|12848|12845|270
1630513800000|2021-09-01 16:30:00|12850|12847|12848|12845|12850|12847|12848|12845|195
1630514100000|2021-09-01 16:35:00|12849|12846|12849|12846|12849|12846|12848|12845|129
1630514400000|2021-09-01 16:40:00|12848|12845|12850|12847|12850|12847|12848|12845|110
1630514700000|2021-09-01 16:45:00|12849|12846|12848|12845|12849|12846|12848|12845|345
1630515000000|2021-09-01 16:50:00|12849|12846|12849|12846|12850|12846|12849|12845|178
1630515300000|2021-09-01 16:55:00|12848|12845|12850|12846|12850|12846|12848|12845|256
1630566000000|2021-09-02 07:00:00|12866|12863|12862|12859|12866|12863|12858|12855|1215
1630566300000|2021-09-02 07:05:00|12863|12860|12858|12855|12863|12860|12857|12854|1050
1630566600000|2021-09-02 07:10:00|12857|12854|12855|12852|12859|12856|12855|12852|924
1630566900000|2021-09-02 07:15:00|12856|12853|12857|12854|12857|12854|12855|12852|789
1630567200000|2021-09-02 07:20:00|12856|12853|12856|12853|12859|12856|12856|12853|597
1630567500000|2021-09-02 07:25:00|12855|12852|12856|12853|12857|12854|12854|12851|640
1630567800000|2021-09-02 07:30:00|12857|12854|12857|12854|12862|12859|12857|12854|1022
1630568100000|2021-09-02 07:35:00|12858|12855|12860|12856|12861|12858|12856|12853|421
1630568400000|2021-09-02 07:40:00|12859|12857|12859|12855|12861|12858|12858|12855|460
1630568700000|2021-09-02 07:45:00|12858|12856|12860|12857|12863|12859|12858|12855|789
1630569000000|2021-09-02 07:50:00|12861|12858|12861|12858|12863|12859|12860|12857|758
1630569300000|2021-09-02 07:55:00|12860|12857|12862|12859|12863|12860|12860|12857|234
1630569600000|2021-09-02 08:00:00|12863|12858|12861|12858|12864|12861|12861|12858|744
1630569900000|2021-09-02 08:05:00|12862|12859|12862|12858|12866|12863|12861|12858|664
1630570200000|2021-09-02 08:10:00|12861|12859|12859|12856|12862|12859|12859|12856|124
1630570500000|2021-09-02 08:15:00|12860|12857|12859|12856|12860|12857|12858|12855|419
1630570800000|2021-09-02 08:20:00|12858|12855|12856|12853|12859|12855|12856|12853|258
1630571100000|2021-09-02 08:25:00|12855|12852|12856|12853|12858|12855|12855|12852|810
1630571400000|2021-09-02 08:30:00|12857|12854|12861|12858|12861|12858|12856|12853|459
1630571700000|2021-09-02 08:35:00|12860|12857|12860|12857|12861|12858|12858|12855|221
1630572000000|2021-09-02 08:40:00|12859|12856|12858|12855|12861|12858|12858|12855|326
1630572300000|2021-09-02 08:45:00|12857|12854|12859|12856|12859|12856|12857|12854|489
1630572600000|2021-09-02 08:50:00|12858|12855|12863|12860|12863|12860|12858|12855|637
1630572900000|2021-09-02 08:55:00|12862|12859|12863|12860|12863|12860|12860|12857|1314
1630573200000|2021-09-02 09:00:00|12864|12861|12864|12861|12865|12862|12864|12861|1281
1630573500000|2021-09-02 09:05:00|12865|12862|12866|12863|12866|12863|12864|12861|480
1630573800000|2021-09-02 09:10:00|12867|12862|12866|12863|12867|12864|12865|12862|762
1630574100000|2021-09-02 09:15:00|12867|12864|12870|12867|12871|12868|12867|12864|830
1630574400000|2021-09-02 09:20:00|12871|12868|12870|12867|12871|12868|12870|12866|644
1630574700000|2021-09-02 09:25:00|12871|12868|12871|12867|12871|12868|12870|12867|851
1630575000000|2021-09-02 09:30:00|12870|12868|12871|12868|12871|12868|12870|12867|764
1630575300000|2021-09-02 09:35:00|12870|12867|12870|12867|12871|12868|12869|12866|1696
1630575600000|2021-09-02 09:40:00|12869|12866|12871|12868|12871|12868|12869|12866|845
1630575900000|2021-09-02 09:45:00|12870|12867|12872|12869|12873|12870|12870|12867|1553
1630576200000|2021-09-02 09:50:00|12873|12870|12874|12871|12874|12871|12872|12869|275
1630576500000|2021-09-02 09:55:00|12875|12872|12874|12871|12875|12872|12874|12871|359
1630576800000|2021-09-02 10:00:00|12873|12870|12873|12870|12874|12871|12872|12869|1194
1630577100000|2021-09-02 10:05:00|12872|12869|12873|12870|12874|12871|12872|12869|431
1630577400000|2021-09-02 10:10:00|12874|12871|12872|12869|12874|12871|12871|12868|623
1630577700000|2021-09-02 10:15:00|12871|12868|12869|12866|12872|12869|12869|12866|439
1630578000000|2021-09-02 10:20:00|12870|12867|12870|12867|12870|12867|12869|12866|591
1630578300000|2021-09-02 10:25:00|12869|12866|12873|12870|12874|12871|12869|12866|289
1630578600000|2021-09-02 10:30:00|12872|12869|12870|12867|12872|12869|12870|12867|284
1630578900000|2021-09-02 10:35:00|12871|12868|12872|12869|12872|12869|12870|12867|406
1630579200000|2021-09-02 10:40:00|12873|12870|12873|12870|12873|12870|12872|12869|257
1630579500000|2021-09-02 10:45:00|12872|12869|12874|12871|12874|12871|12872|12869|438
1630579800000|2021-09-02 10:50:00|12873|12870|12872|12868|12873|12870|12871|12868|458
1630580100000|2021-09-02 10:55:00|12871|12869|12871|12868|12872|12869|12870|12867|446
1630580400000|2021-09-02 11:00:00|12870|12867|12872|12869|12872|12869|12870|12867|494
1630580700000|2021-09-02 11:05:00|12873|12870|12874|12871|12875|12872|12873|12870|461
1630581000000|2021-09-02 11:10:00|12875|12872|12876|12873|12877|12874|12874|12871|519
1630581300000|2021-09-02 11:15:00|12875|12872|12875|12872|12876|12873|12874|12871|594
1630581600000|2021-09-02 11:20:00|12876|12871|12875|12872|12876|12873|12874|12871|710
1630581900000|2021-09-02 11:25:00|12874|12871|12872|12869|12874|12871|12871|12868|805
1630582200000|2021-09-02 11:30:00|12873|12870|12872|12869|12873|12870|12871|12868|958
1630582500000|2021-09-02 11:35:00|12871|12868|12871|12868|12872|12869|12870|12867|481
1630582800000|2021-09-02 11:40:00|12872|12869|12872|12869|12873|12870|12871|12868|590
1630583100000|2021-09-02 11:45:00|12871|12868|12871|12868|12872|12869|12870|12867|725
1630583400000|2021-09-02 11:50:00|12872|12867|12874|12871|12875|12872|12872|12867|634
1630583700000|2021-09-02 11:55:00|12873|12870|12874|12871|12874|12871|12873|12870|781
1630584000000|2021-09-02 12:00:00|12873|12870|12876|12873|12877|12874|12873|12870|1029
1630584300000|2021-09-02 12:05:00|12875|12872|12875|12872|12876|12873|12874|12871|1061
1630584600000|2021-09-02 12:10:00|12874|12871|12874|12871|12875|12872|12873|12870|527
1630584900000|2021-09-02 12:15:00|12873|12870|12873|12870|12875|12872|12873|12870|782
1630585200000|2021-09-02 12:20:00|12872|12869|12874|12871|12875|12872|12872|12869|335
1630585500000|2021-09-02 12:25:00|12875|12872|12875|12871|12875|12872|12873|12870|775
1630585800000|2021-09-02 12:30:00|12874|12872|12872|12869|12875|12872|12872|12868|614
1630586100000|2021-09-02 12:35:00|12871|12868|12873|12870|12874|12871|12871|12868|1008
1630586400000|2021-09-02 12:40:00|12871|12868|12872|12869|12874|12871|12871|12868|1068
1630586700000|2021-09-02 12:45:00|12871|12868|12872|12869|12872|12869|12870|12867|534
1630587000000|2021-09-02 12:50:00|12871|12868|12869|12866|12871|12868|12869|12866|213
1630587300000|2021-09-02 12:55:00|12870|12867|12873|12870|12873|12870|12868|12865|641
1630587600000|2021-09-02 13:00:00|12872|12869|12874|12871|12875|12872|12871|12868|1268
1630587900000|2021-09-02 13:05:00|12873|12870|12871|12868|12874|12871|12871|12868|904
1630588200000|2021-09-02 13:10:00|12872|12869|12872|12869|12875|12872|12871|12868|1728
1630588500000|2021-09-02 13:15:00|12873|12870|12872|12869|12874|12871|12872|12869|770
1630588800000|2021-09-02 13:20:00|12873|12870|12872|12868|12873|12870|12870|12867|701
1630589100000|2021-09-02 13:25:00|12873|12869|12869|12866|12874|12871|12869|12866|462
1630589400000|2021-09-02 13:30:00|12868|12865|12865|12862|12870|12867|12863|12860|1659
1630589700000|2021-09-02 13:35:00|12864|12861|12867|12864|12868|12865|12863|12860|503
1630590000000|2021-09-02 13:40:00|12866|12863|12863|12860|12868|12865|12862|12859|2076
1630590300000|2021-09-02 13:45:00|12862|12859|12869|12866|12869|12866|12859|12856|2381
1630590600000|2021-09-02 13:50:00|12870|12867|12868|12865|12871|12868|12868|12865|806
1630590900000|2021-09-02 13:55:00|12867|12864|12865|12862|12868|12865|12864|12861|957
1630591200000|2021-09-02 14:00:00|12864|12861|12866|12863|12866|12863|12862|12859|1773
1630591500000|2021-09-02 14:05:00|12865|12862|12864|12861|12867|12864|12863|12860|1757
1630591800000|2021-09-02 14:10:00|12865|12862|12867|12864|12867|12864|12864|12861|923
1630592100000|2021-09-02 14:15:00|12866|12863|12862|12859|12866|12863|12861|12858|1241
1630592400000|2021-09-02 14:20:00|12861|12858|12863|12860|12863|12860|12861|12858|1092
1630592700000|2021-09-02 14:25:00|12862|12859|12863|12860|12866|12863|12862|12859|800
1630593000000|2021-09-02 14:30:00|12862|12859|12861|12857|12863|12860|12859|12856|871
1630593300000|2021-09-02 14:35:00|12860|12858|12856|12853|12861|12858|12854|12851|1591
1630593600000|2021-09-02 14:40:00|12855|12852|12854|12851|12857|12854|12854|12851|1432
1630593900000|2021-09-02 14:45:00|12855|12852|12858|12855|12858|12855|12855|12852|1051
1630594200000|2021-09-02 14:50:00|12859|12856|12858|12855|12859|12856|12857|12854|541
1630594500000|2021-09-02 14:55:00|12859|12856|12859|12856|12860|12857|12858|12855|1470
1630594800000|2021-09-02 15:00:00|12860|12857|12859|12856|12862|12859|12859|12856|1026
1630595100000|2021-09-02 15:05:00|12858|12855|12859|12856|12860|12857|12857|12854|631
1630595400000|2021-09-02 15:10:00|12858|12855|12863|12860|12864|12861|12858|12855|3011
1630595700000|2021-09-02 15:15:00|12862|12859|12864|12861|12865|12862|12862|12859|1141
1630596000000|2021-09-02 15:20:00|12865|12862|12865|12862|12866|12863|12865|12862|1097
1630596300000|2021-09-02 15:25:00|12864|12861|12864|12861|12866|12863|12864|12861|391
1630596600000|2021-09-02 15:30:00|12863|12860|12863|12860|12864|12861|12862|12858|952
1630596900000|2021-09-02 15:35:00|12862|12859|12864|12861|12864|12861|12862|12859|188
1630597200000|2021-09-02 15:40:00|12863|12860|12864|12861|12865|12862|12863|12860|558
1630597500000|2021-09-02 15:45:00|12863|12860|12864|12861|12864|12861|12862|12859|875
1630597800000|2021-09-02 15:50:00|12863|12860|12862|12859|12864|12861|12861|12858|293
1630598100000|2021-09-02 15:55:00|12863|12860|12864|12860|12864|12861|12862|12859|101
1630598400000|2021-09-02 16:00:00|12863|12859|12863|12860|12863|12860|12862|12859|72
1630598700000|2021-09-02 16:05:00|12864|12861|12862|12859|12864|12861|12861|12858|294
1630599000000|2021-09-02 16:10:00|12863|12860|12862|12859|12863|12860|12862|12859|103
1630599300000|2021-09-02 16:15:00|12861|12858|12861|12858|12863|12860|12861|12858|174
1630599600000|2021-09-02 16:20:00|12862|12859|12862|12859|12862|12859|12862|12859|281
1630599900000|2021-09-02 16:25:00|12861|12858|12862|12859|12863|12860|12861|12858|313
1630600200000|2021-09-02 16:30:00|||||||||248
1630600500000|2021-09-02 16:35:00|12863||12862||12863||12862||246
1630600800000|2021-09-02 16:40:00|12861|12858|12863|12860|12863|12860|12861|12858|428
1630601100000|2021-09-02 16:45:00|||||||||124
1630601400000|2021-09-02 16:50:00|12864|12861|12865|12862|12865|12862|12863|12860|299
1630601700000|2021-09-02 16:55:00|12864|12861|12868|12862|12868|12864|12864|12861|309
1630652400000|2021-09-03 07:00:00|12873|12870|12873|12870|12873|12870|12869|12866|1066
1630652700000|2021-09-03 07:05:00|12872|12869|12874|12871|12875|12872|12871|12868|779
1630653000000|2021-09-03 07:10:00|12875|12872|12871|12868|12875|12872|12871|12868|1317
1630653300000|2021-09-03 07:15:00|12872|12869|12867|12864|12873|12870|12867|12864|870
1630653600000|2021-09-03 07:20:00|12868|12865|12867|12864|12868|12865|12866|12863|680
1630653900000|2021-09-03 07:25:00|12868|12865|12866|12862|12869|12866|12865|12862|607
1630654200000|2021-09-03 07:30:00|12865|12863|12868|12865|12869|12866|12865|12863|1072
1630654500000|2021-09-03 07:35:00|12869|12866|12865|12862|12869|12866|12865|12862|943
1630654800000|2021-09-03 07:40:00|12866|12863|12866|12863|12867|12864|12865|12862|519
1630655100000|2021-09-03 07:45:00|12867|12864|12866|12863|12868|12865|12865|12862|747
1630655400000|2021-09-03 07:50:00|12865|12862|12865|12862|12867|12864|12864|12861|422
1630655700000|2021-09-03 07:55:00|12864|12861|12863|12860|12865|12862|12862|12859|385
1630656000000|2021-09-03 08:00:00|12864|12861|12864|12861|12866|12863|12863|12860|455
1630656300000|2021-09-03 08:05:00|12863|12860|12864|12861|12866|12863|12863|12860|640
1630656600000|2021-09-03 08:10:00|12865|12862|12863|12860|12865|12862|12863|12860|498
1630656900000|2021-09-03 08:15:00|12862|12859|12861|12858|12864|12861|12860|12857|1327
1630657200000|2021-09-03 08:20:00|12860|12857|12861|12858|12861|12858|12860|12857|656
1630657500000|2021-09-03 08:25:00|12860|12857|12858|12855|12860|12857|12857|12854|591
1630657800000|2021-09-03 08:30:00|12857|12854|12858|12855|12860|12856|12857|12854|874
1630658100000|2021-09-03 08:35:00|12857|12854|12857|12854|12859|12856|12857|12854|721
1630658400000|2021-09-03 08:40:00|12858|12855|12857|12854|12859|12856|12856|12853|440
1630658700000|2021-09-03 08:45:00|12856|12853|12856|12853|12858|12855|12855|12852|691
1630659000000|2021-09-03 08:50:00|12855|12852|12853|12850|12856|12853|12852|12849|954
1630659300000|2021-09-03 08:55:00|12852|12849|12853|12850|12853|12850|12852|12848|378
1630659600000|2021-09-03 09:00:00|12852|12849|12849|12846|12853|12850|12849|12846|1302
1630659900000|2021-09-03 09:05:00|12850|12847|12851|12848|12852|12849|12849|12846|1022
1630660200000|2021-09-03 09:10:00|12850|12847|12849|12846|12851|12848|12848|12845|822
1630660500000|2021-09-03 09:15:00|12850|12847|12849|12846|12851|12848|12849|12846|422
1630660800000|2021-09-03 09:20:00|12850|12847|12849|12846|12850|12847|12848|12845|736
1630661100000|2021-09-03 09:25:00|12848|12845|12846|12843|12849|12846|12846|12843|1345
1630661400000|2021-09-03 09:30:00|12847|12844|12847|12843|12848|12845|12845|12842|1190
1630661700000|2021-09-03 09:35:00|12846|12844|12845|12842|12847|12844|12843|12840|1199
1630662000000|2021-09-03 09:40:00|12846|12843|12849|12846|12849|12846|12846|12843|812
1630662300000|2021-09-03 09:45:00|12850|12847|12849|12846|12853|12850|12849|12846|988
1630662600000|2021-09-03 09:50:00|12850|12847|12851|12848|12851|12848|12850|12847|327
1630662900000|2021-09-03 09:55:00|12850|12847|12851|12848|12851|12848|12850|12847|548
1630663200000|2021-09-03 10:00:00|12850|12847|12850|12847|12851|12848|12849|12846|495
1630663500000|2021-09-03 10:05:00|12851|12848|12847|12844|12851|12848|12847|12844|624
1630663800000|2021-09-03 10:10:00|12848|12845|12846|12842|12848|12845|12845|12842|497
1630664100000|2021-09-03 10:15:00|12847|12843|12845|12842|12847|12844|12845|12842|428
1630664400000|2021-09-03 10:20:00|12844|12841|12846|12843|12847|12844|12844|12841|528
1630664700000|2021-09-03 10:25:00|12847|12842|12847|12843|12847|12844|12846|12842|477
1630665000000|2021-09-03 10:30:00|12846|12844|12845|12842|12847|12844|12845|12842|434
1630665300000|2021-09-03 10:35:00|12846|12843|12846|12843|12846|12843|12845|12842|865
1630665600000|2021-09-03 10:40:00|12847|12844|12848|12845|12848|12845|12846|12843|509
1630665900000|2021-09-03 10:45:00|12847|12844|12850|12847|12850|12847|12847|12844|444
1630666200000|2021-09-03 10:50:00||12846||12847||12847||12846|353
1630666500000|2021-09-03 10:55:00|12851|12848|12852|12849|12852|12849|12851|12848|844
1630666800000|2021-09-03 11:00:00|12851|12848|12854|12851|12854|12851|12851|12848|687
1630667100000|2021-09-03 11:05:00|12853|12850|12853|12850|12854|12851|12852|12849|294
1630667400000|2021-09-03 11:10:00|12854|12851|12853|12850|12854|12851|12853|12850|320
1630667700000|2021-09-03 11:15:00|12852|12849|12855|12852|12855|12852|12852|12849|550
1630668000000|2021-09-03 11:20:00|12856|12853|12854|12851|12856|12853|12854|12850|321
1630668300000|2021-09-03 11:25:00|12853|12850|12854|12851|12855|12852|12853|12850|474
1630668600000|2021-09-03 11:30:00|12853|12850|12853|12850|12854|12851|12852|12849|357
1630668900000|2021-09-03 11:35:00|12852|12849|12854|12851|12855|12852|12852|12849|513
1630669200000|2021-09-03 11:40:00|12855|12852|12854|12851|12856|12853|12854|12851|862
1630669500000|2021-09-03 11:45:00|12853|12850|12854|12851|12855|12852|12853|12850|497
1630669800000|2021-09-03 11:50:00|12853|12850|12852|12849|12854|12851|12852|12849|791
1630670100000|2021-09-03 11:55:00|12851|12848|12852|12849|12852|12849|12851|12848|553
1630670400000|2021-09-03 12:00:00|12851|12848|12850|12847|12852|12849|12850|12847|710
1630670700000|2021-09-03 12:05:00|12849|12846|12846|12843|12849|12846|12845|12842|1259
1630671000000|2021-09-03 12:10:00|12847|12844|12847|12844|12847|12844|12846|12843|576
1630671300000|2021-09-03 12:15:00|12846|12843|12849|12846|12850|12847|12846|12843|1081
1630671600000|2021-09-03 12:20:00|12848|12845|12852|12849|12852|12849|12848|12845|695
1630671900000|2021-09-03 12:25:00|12853|12848|12855|12850|12857|12854|12853|12848|1036
1630672200000|2021-09-03 12:30:00|12854|12851|12852|12849|12876|12871|12851|12848|3646
1630672500000|2021-09-03 12:35:00|12853|12850|12838|12835|12853|12850|12836|12833|3366
1630672800000|2021-09-03 12:40:00|12839|12834|12835|12832|12842|12839|12834|12831|1835
1630673100000|2021-09-03 12:45:00|12834|12831|12839|12836|12842|12839|12834|12831|1448
1630673400000|2021-09-03 12:50:00|12840|12837|12835|12832|12840|12837|12833|12830|1288
1630673700000|2021-09-03 12:55:00|12836|12833|12827|12824|12838|12835|12827|12823|1665
1630674000000|2021-09-03 13:00:00|12828|12825|12830|12827|12831|12828|12825|12822|2179
1630674300000|2021-09-03 13:05:00|12829|12826|12826|12822|12830|12827|12822|12819|2115
1630674600000|2021-09-03 13:10:00|12827|12823|12826|12823|12828|12825|12823|12820|1256
1630674900000|2021-09-03 13:15:00|12825|12822|12822|12819|12828|12825|12821|12818|2153
1630675200000|2021-09-03 13:20:00|12823|12820|12830|12827|12833|12830|12821|12818|1949
1630675500000|2021-09-03 13:25:00|12831|12828|12836|12833|12836|12833|12827|12824|1696
1630675800000|2021-09-03 13:30:00|12835|12832|12824|12821|12835|12832|12824|12821|2155
1630676100000|2021-09-03 13:35:00|12825|12822|12832|12829|12833|12830|12824|12821|1750
1630676400000|2021-09-03 13:40:00|12831|12828|12824|12821|12833|12830|12822|12819|1415
1630676700000|2021-09-03 13:45:00|12825|12822|12819|12816|12827|12824|12818|12815|1508
1630677000000|2021-09-03 13:50:00|12820|12817|12823|12820|12824|12821|12819|12816|2058
1630677300000|2021-09-03 13:55:00|12824|12819|12822|12819|12824|12821|12820|12817|641
1630677600000|2021-09-03 14:00:00|12823|12820|12814|12811|12823|12820|12814|12811|2146
1630677900000|2021-09-03 14:05:00|12815|12812|12814|12811|12816|12813|12812|12809|1414
1630678200000|2021-09-03 14:10:00|12813|12810|12817|12814|12819|12816|12812|12809|1436
1630678500000|2021-09-03 14:15:00|12816|12813|12821|12818|12821|12818|12814|12811|1365
1630678800000|2021-09-03 14:20:00|12820|12817|12825|12822|12825|12822|12819|12816|1301
1630679100000|2021-09-03 14:25:00|12824|12821|12827|12824|12827|12824|12822|12819|742
1630679400000|2021-09-03 14:30:00|12828|12825|12828|12825|12828|12825|12826|12823|984
1630679700000|2021-09-03 14:35:00|12829|12826|12830|12826|12831|12828|12827|12824|1268
1630680000000|2021-09-03 14:40:00|12829|12827|12833|12830|12835|12832|12828|12825|1855
1630680300000|2021-09-03 14:45:00|12832|12829|12833|12830|12834|12831|12830|12827|1213
1630680600000|2021-09-03 14:50:00|12832|12829|12832|12829|12833|12830|12830|12827|1120
1630680900000|2021-09-03 14:55:00|12831|12828|12830|12827|12832|12829|12829|12826|1596
1630681200000|2021-09-03 15:00:00|12831|12828|12833|12830|12833|12830|12831|12828|687
1630681500000|2021-09-03 15:05:00|12834|12831|12835|12832|12836|12833|12834|12831|1164
1630681800000|2021-09-03 15:10:00|12836|12833|12835|12832|12838|12835|12835|12832|4387
1630682100000|2021-09-03 15:15:00|12834|12831|12833|12830|12835|12831|12833|12830|2004
1630682400000|2021-09-03 15:20:00|12834|12831|12830|12827|12834|12831|12829|12826|1188
1630682700000|2021-09-03 15:25:00|12831|12828|12830|12826|12832|12829|12829|12826|1151
1630683000000|2021-09-03 15:30:00|12829|12825|12829|12825|12830|12827|12828|12825|574
1630683300000|2021-09-03 15:35:00|12830|12826|12828|12825|12830|12827|12828|12825|775
1630683600000|2021-09-03 15:40:00|12829|12826|12829|12826|12831|12828|12829|12826|478
1630683900000|2021-09-03 15:45:00|12830|12827|12830|12827|12831|12828|12829|12826|195
1630684200000|2021-09-03 15:50:00|12829|12826|12830|12827|12830|12827|12828|12825|205
1630684500000|2021-09-03 15:55:00|12829|12826|12829|12826|12830|12827|12828|12825|208
1630684800000|2021-09-03 16:00:00|12830|12827|12829|12826|12830|12827|12829|12826|151
1630685100000|2021-09-03 16:05:00|12830|12827|12831|12828|12831|12828|12830|12827|192
1630685400000|2021-09-03 16:10:00|12830|12827|12831|12828|12832|12829|12830|12827|256
1630685700000|2021-09-03 16:15:00|||||||||16
1630686000000|2021-09-03 16:20:00|12832|12829|12831|12828|12832|12829|12831|12828|385
1630686300000|2021-09-03 16:25:00|||||||||11
1630686600000|2021-09-03 16:30:00|12832|12829|12832|12829|12832|12829|12831|12828|124
1630686900000|2021-09-03 16:35:00|12831|12828|12830|12827|12831|12828|12830|12827|327
1630687200000|2021-09-03 16:40:00|12831|12828|12832|12829|12832|12829|12831|12828|270
1630687500000|2021-09-03 16:45:00|12833|12830|12834|12831|12834|12831|12833|12830|135
1630687800000|2021-09-03 16:50:00|12833|12830|12832|12829|12833|12831|12832|12829|178
1630688100000|2021-09-03 16:55:00|12833|12830|12835|12829|12835|12831|12832|12828|331
1630911600000|2021-09-06 07:00:00|12841|12838|12839|12835|12842|12839|12834|12831|1084
1630911900000|2021-09-06 07:05:00|12838|12836|12840|12837|12840|12837|12838|12835|752
1630912200000|2021-09-06 07:10:00|12839|12836|12843|12840|12843|12840|12839|12836|1029
1630912500000|2021-09-06 07:15:00|12844|12841|12844|12841|12844|12841|12843|12840|594
1630912800000|2021-09-06 07:20:00|12843|12840|12836|12833|12843|12840|12836|12833|1006
1630913100000|2021-09-06 07:25:00|12837|12832|12837|12834|12838|12835|12835|12832|836
1630913400000|2021-09-06 07:30:00|12835|12832|12838|12835|12838|12835|12835|12832|791
1630913700000|2021-09-06 07:35:00|12837|12834|12840|12837|12840|12837|12836|12833|470
1630914000000|2021-09-06 07:40:00|12839|12836|12845|12842|12845|12842|12839|12836|1146
1630914300000|2021-09-06 07:45:00|12846|12843|12845|12842|12847|12844|12845|12842|502
1630914600000|2021-09-06 07:50:00|12844|12841|12842|12839|12845|12842|12841|12837|518
1630914900000|2021-09-06 07:55:00|12843|12840|12841|12838|12844|12841|12841|12838|442
1630915200000|2021-09-06 08:00:00|12840|12837|12839|12836|12841|12838|12838|12835|545
1630915500000|2021-09-06 08:05:00|12840|12837|12841|12838|12842|12839|12840|12837|423
1630915800000|2021-09-06 08:10:00|12842|12839|12840|12837|12842|12839|12840|12837|402
1630916100000|2021-09-06 08:15:00|12841|12838|12840|12836|12841|12838|12839|12836|229
1630916400000|2021-09-06 08:20:00|12841|12837|12839|12836|12841|12838|12838|12835|860
1630916700000|2021-09-06 08:25:00|12840|12835|12837|12834|12840|12836|12836|12833|298
1630917000000|2021-09-06 08:30:00|12838|12835|12838|12835|12840|12837|12838|12835|239
1630917300000|2021-09-06 08:35:00|12837|12834|12837|12834|12838|12835|12836|12833|361
1630917600000|2021-09-06 08:40:00|12838|12835|12837|12834|12839|12836|12837|12833|642
1630917900000|2021-09-06 08:45:00|12836|12833|12834|12831|12837|12834|12834|12831|535
1630918200000|2021-09-06 08:50:00|12835|12832|12834|12831|12835|12832|12833|12830|643
1630918500000|2021-09-06 08:55:00|12833|12830|12832|12829|12833|12830|12832|12828|494
1630918800000|2021-09-06 09:00:00|12833|12830|12833|12830|12834|12831|12832|12829|314
1630919100000|2021-09-06 09:05:00|12832|12829|12830|12827|12834|12831|12830|12827|993
1630919400000|2021-09-06 09:10:00|12829|12826|12830|12827|12831|12828|12829|12826|575
1630919700000|2021-09-06 09:15:00|12831|12828|12829|12826|12831|12828|12828|12825|714
1630920000000|2021-09-06 09:20:00|12830|12827|12827|12824|12830|12827|12826|12823|790
1630920300000|2021-09-06 09:25:00|12826|12823|12826|12823|12829|12826|12825|12822|750
1630920600000|2021-09-06 09:30:00|12825|12822|12824|12821|12827|12824|12824|12821|1418
1630920900000|2021-09-06 09:35:00|12825|12822|12821|12818|12825|12822|12821|12818|960
1630921200000|2021-09-06 09:40:00|12822|12819|12822|12819|12822|12819|12821|12818|499
1630921500000|2021-09-06 09:45:00|12823|12820|12825|12822|12826|12823|12823|12820|863
1630921800000|2021-09-06 09:50:00|12826|12823|12827|12824|12828|12825|12826|12823|597
1630922100000|2021-09-06 09:55:00|12828|12825|12828|12825|12829|12826|12827|12824|624
1630922400000|2021-09-06 10:00:00|12829|12826|12827|12824|12829|12826|12827|12824|551
1630922700000|2021-09-06 10:05:00|12826|12823|12828|12825|12828|12825|12826|12823|392
1630923000000|2021-09-06 10:10:00|12827|12824|12827|12824|12828|12825|12827|12824|316
1630923300000|2021-09-06 10:15:00|12826|12823|12827|12824|12827|12824|12826|12823|203
1630923600000|2021-09-06 10:20:00|12826|12822|12825|12822|12826|12822|12824|12821|130
1630923900000|2021-09-06 10:25:00|12824|12821|12826|12823|12827|12824|12824|12821|738
1630924200000|2021-09-06 10:30:00|12827|12824|12828|12825|12828|12825|12826|12823|258
1630924500000|2021-09-06 10:35:00|12829|12826|12830|12827|12830|12827|12829|12826|339
1630924800000|2021-09-06 10:40:00|12831|12828|12831|12828|12832|12829|12830|12827|588
1630925100000|2021-09-06 10:45:00|12832|12829|12831|12828|12832|12829|12831|12828|520
1630925400000|2021-09-06 10:50:00|12830|12827|12831|12828|12832|12829|12830|12827|683
1630925700000|2021-09-06 10:55:00|12832|12829|12834|12831|12834|12831|12832|12829|423
1630926000000|2021-09-06 11:00:00|12835|12832|12836|12833|12836|12833|12834|12831|870
1630926300000|2021-09-06 11:05:00|12837|12834|12835|12832|12837|12834|12834|12831|642
1630926600000|2021-09-06 11:10:00|12836|12833|12835|12832|12837|12834|12835|12832|498
1630926900000|2021-09-06 11:15:00|12836|12833|12838|12835|12838|12835|12836|12832|384
1630927200000|2021-09-06 11:20:00|12839|12834|12839|12836|12840|12837|12838|12834|980
1630927500000|2021-09-06 11:25:00|12840|12837|12840|12837|12840|12837|12839|12836|1012
1630927800000|2021-09-06 11:30:00|12839|12836|12840|12837|12840|12837|12839|12836|1195
1630928100000|2021-09-06 11:35:00|12839|12836|12840|12837|12840|12837|12839|12836|214
1630928400000|2021-09-06 11:40:00|||||||||259
1630928700000|2021-09-06 11:45:00|12841|12838|12841|12838|12841|12838|12840|12837|828
1630929000000|2021-09-06 11:50:00|12840|12837|12841|12838|12841|12838|12840|12837|951
1630929300000|2021-09-06 11:55:00|12842|12839|12840|12837|12842|12839|12840|12837|296
1630929600000|2021-09-06 12:00:00|12841|12838|12842|12839|12842|12839|12840|12837|633
1630929900000|2021-09-06 12:05:00|12841|12838|12841|12838|12841|12838|12840|12837|136
1630930200000|2021-09-06 12:10:00|12840|12837|12841|12838|12841|12838|12840|12837|405
1630930500000|2021-09-06 12:15:00|12840|12837|12839|12836|12841|12838|12839|12836|954
1630930800000|2021-09-06 12:20:00|12838|12835|12837|12834|12838|12835|12836|12833|309
1630931100000|2021-09-06 12:25:00|12838|12835|12838|12835|12838|12835|12837|12834|334
1630931400000|2021-09-06 12:30:00|12837|12834|12841|12838|12841|12838|12837|12834|724
1630931700000|2021-09-06 12:35:00|12842|12839|12840|12837|12842|12839|12840|12837|726
1630932000000|2021-09-06 12:40:00|12841|12838|12838|12835|12841|12838|12837|12834|674
1630932300000|2021-09-06 12:45:00|12837|12834|12839|12836|12839|12836|12837|12834|523
1630932600000|2021-09-06 12:50:00|12838|12835|12838|12835|12839|12836|12838|12835|892
1630932900000|2021-09-06 12:55:00|12839|12836|12839|12836|12839|12836|12838|12835|376
1630933200000|2021-09-06 13:00:00|12838|12835|12838|12835|12840|12837|12838|12835|637
1630933500000|2021-09-06 13:05:00|12837|12834|12837|12834|12837|12834|12837|12834|271
1630933800000|2021-09-06 13:10:00|12838|12835|12840|12837|12840|12837|12838|12835|410
1630934100000|2021-09-06 13:15:00|12841|12838|12842|12839|12842|12839|12841|12838|501
1630934400000|2021-09-06 13:20:00|12843|12840|12844|12841|12846|12843|12843|12840|1623
1630934700000|2021-09-06 13:25:00|12843|12840|12845|12842|12846|12843|12843|12840|741
1630935000000|2021-09-06 13:30:00|12844|12841|12845|12842|12845|12842|12844|12841|377
1630935300000|2021-09-06 13:35:00|12844|12841|12842|12839|12845|12842|12842|12839|1032
1630935600000|2021-09-06 13:40:00|12841|12838|12842|12839|12842|12839|12841|12838|597
1630935900000|2021-09-06 13:45:00|12843|12840|12843|12840|12844|12841|12843|12840|1452
1630936200000|2021-09-06 13:50:00|12842|12839|12840|12837|12843|12840|12840|12837|1393
1630936500000|2021-09-06 13:55:00|12841|12838|12841|12838|12843|12840|12840|12837|1192
1630936800000|2021-09-06 14:00:00|12842|12839|12842|12839|12843|12840|12841|12838|936
1630937100000|2021-09-06 14:05:00|12843|12840|12842|12839|12843|12840|12841|12838|716
1630937400000|2021-09-06 14:10:00|12843|12840|12842|12839|12843|12840|12842|12839|892
1630937700000|2021-09-06 14:15:00|12843|12840|12844|12841|12845|12842|12843|12840|1029
1630938000000|2021-09-06 14:20:00|12843|12840|12846|12843|12846|12843|12843|12840|1467
1630938300000|2021-09-06 14:25:00|12847|12844|12847|12844|12847|12844|12845|12842|404
1630938600000|2021-09-06 14:30:00|12848|12845|12848|12845|12848|12845|12846|12843|1437
1630938900000|2021-09-06 14:35:00|12847|12844|12849|12846|12849|12846|12847|12844|1900
1630939200000|2021-09-06 14:40:00|12848|12845|12849|12846|12849|12846|12847|12844|3130
1630939500000|2021-09-06 14:45:00|12850|12847|12846|12843|12850|12847|12846|12843|2734
1630939800000|2021-09-06 14:50:00|12847|12842|12846|12843|12848|12845|12846|12842|2355
1630940100000|2021-09-06 14:55:00|12847|12844|12848|12845|12848|12845|12846|12843|1725
1630940400000|2021-09-06 15:00:00|12847|12844|12849|12846|12849|12846|12847|12844|938
1630940700000|2021-09-06 15:05:00|||||||||755
1630941000000|2021-09-06 15:10:00|12850|12847|12858|12855|12858|12855|12849|12846|6589
1630941300000|2021-09-06 15:15:00|12857|12854|12854|12851|12858|12855|12853|12850|2912
1630941600000|2021-09-06 15:20:00|12853|12850|12852|12849|12854|12851|12852|12849|964
1630941900000|2021-09-06 15:25:00|12853|12850|12854|12851|12855|12852|12853|12850|1123
1630942200000|2021-09-06 15:30:00|12855|12852|12855|12852|12855|12852|12854|12851|579
1630942500000|2021-09-06 15:35:00|12856|12853|12853|12850|12856|12853|12853|12850|1247
1630942800000|2021-09-06 15:40:00|12854|12851|12854|12851|12854|12851|12853|12850|359
1630943100000|2021-09-06 15:45:00|12853|12850|12856|12852|12856|12852|12853|12850|494
1630943400000|2021-09-06 15:50:00|12855|12851|12854|12851|12856|12852|12854|12851|607
1630943700000|2021-09-06 15:55:00|12853|12850|12853|12849|12853|12850|12852|12849|644
1630944000000|2021-09-06 16:00:00|12852|12850|12851|12847|12852|12850|12851|12847|728
1630944300000|2021-09-06 16:05:00|12852|12848|12852|12849|12852|12849|12852|12848|325
1630944600000|2021-09-06 16:10:00|12851|12848|12851|12848|12852|12849|12851|12848|383
1630944900000|2021-09-06 16:15:00|12852|12849|12852|12849|12852|12849|12851|12848|217
1630945200000|2021-09-06 16:20:00|||||||||37
1630945500000|2021-09-06 16:25:00|||||||||5
1630945800000|2021-09-06 16:30:00|12851|12848|12851|12848|12852|12849|12850|12847|311
1630946100000|2021-09-06 16:35:00|||||||||16
1630946400000|2021-09-06 16:40:00|12852|12849|12851|12848|12852|12849|12851|12848|130
1630946700000|2021-09-06 16:45:00|||||||||68
1630947000000|2021-09-06 16:50:00|12850|12847|12852|12849|12852|12849|12850|12847|144
1630947300000|2021-09-06 16:55:00|12853|12850|12852|12848|12854|12850|12852|12848|120
1630998000000|2021-09-07 07:00:00|12839|12836|12839|12836|12841|12838|12836|12833|2013
1630998300000|2021-09-07 07:05:00|12840|12837|12835|12832|12840|12837|12835|12832|1344
1630998600000|2021-09-07 07:10:00|12836|12833|12835|12832|12838|12835|12834|12831|1179
1630998900000|2021-09-07 07:15:00|12834|12831|12838|12835|12838|12835|12834|12831|1708
1630999200000|2021-09-07 07:20:00|12837|12834|12830|12827|12837|12834|12830|12827|1146
1630999500000|2021-09-07 07:25:00|12829|12826|12831|12828|12832|12829|12829|12826|1761
1630999800000|2021-09-07 07:30:00|12832|12827|12831|12828|12833|12830|12829|12826|1424
1631000100000|2021-09-07 07:35:00|12830|12827|12825|12822|12830|12827|12820|12817|2866
1631000400000|2021-09-07 07:40:00|12824|12821|12827|12824|12827|12824|12823|12820|1625
1631000700000|2021-09-07 07:45:00|12828|12825|12831|12828|12831|12828|12828|12825|1388
1631001000000|2021-09-07 07:50:00|12830|12827|12834|12831|12835|12832|12830|12827|1531
1631001300000|2021-09-07 07:55:00|12835|12832|12831|12828|12836|12833|12831|12828|969
1631001600000|2021-09-07 08:00:00|12830|12827|12830|12827|12830|12827|12827|12824|899
1631001900000|2021-09-07 08:05:00|12829|12826|12830|12827|12830|12827|12828|12825|533
1631002200000|2021-09-07 08:10:00|12829|12826|12828|12825|12830|12827|12828|12825|648
1631002500000|2021-09-07 08:15:00|12829|12826|12828|12825|12829|12826|12827|12824|648
1631002800000|2021-09-07 08:20:00|12827|12824|12831|12828|12832|12829|12827|12824|679
1631003100000|2021-09-07 08:25:00|12832|12829|12831|12828|12832|12829|12830|12827|433
1631003400000|2021-09-07 08:30:00|12830|12827|12831|12828|12832|12829|12830|12827|944
1631003700000|2021-09-07 08:35:00|12830|12827|12826|12823|12831|12828|12826|12823|982
1631004000000|2021-09-07 08:40:00|12827|12824|12824|12821|12827|12824|12824|12821|1250
1631004300000|2021-09-07 08:45:00|12825|12820|12823|12820|12825|12821|12822|12819|1223
1631004600000|2021-09-07 08:50:00|12824|12821|12821|12818|12824|12821|12820|12817|1119
1631004900000|2021-09-07 08:55:00|12822|12819|12822|12818|12824|12821|12821|12818|1869
1631005200000|2021-09-07 09:00:00|12821|12817|12822|12819|12822|12819|12818|12815|2135
1631005500000|2021-09-07 09:05:00|12823|12820|12819|12816|12823|12820|12819|12816|1011
1631005800000|2021-09-07 09:10:00|12818|12815|12816|12813|12819|12816|12815|12812|2631
1631006100000|2021-09-07 09:15:00|12815|12812|12816|12813|12816|12813|12814|12811|1602
1631006400000|2021-09-07 09:20:00|12815|12812|12817|12814|12817|12814|12815|12812|1787
1631006700000|2021-09-07 09:25:00|12818|12815|12817|12814|12818|12815|12816|12813|1207
1631007000000|2021-09-07 09:30:00|12818|12815|12816|12813|12818|12815|12816|12813|1162
1631007300000|2021-09-07 09:35:00|12815|12812|12817|12814|12818|12815|12814|12811|1026
1631007600000|2021-09-07 09:40:00|12818|12815|12818|12815|12818|12815|12817|12814|1233
1631007900000|2021-09-07 09:45:00|12819|12816|12815|12812|12819|12816|12815|12812|1764
1631008200000|2021-09-07 09:50:00|12814|12811|12815|12812|12816|12813|12814|12811|2216
1631008500000|2021-09-07 09:55:00|12816|12813|12817|12814|12817|12814|12815|12812|3055
1631008800000|2021-09-07 10:00:00|12816|12813|12816|12813|12817|12814|12815|12812|1363
1631009100000|2021-09-07 10:05:00|12817|12814|12817|12814|12817|12814|12816|12813|1771
1631009400000|2021-09-07 10:10:00|12818|12815|12818|12815|12818|12815|12817|12814|1677
1631009700000|2021-09-07 10:15:00|12817|12814|12816|12813|12817|12814|12815|12812|860
1631010000000|2021-09-07 10:20:00|12817|12814|12818|12815|12818|12815|12817|12814|1718
1631010300000|2021-09-07 10:25:00|12819|12816|12820|12817|12820|12817|12818|12815|9361
1631010600000|2021-09-07 10:30:00|12821|12818|12822|12819|12823|12820|12819|12816|3907
1631010900000|2021-09-07 10:35:00|12821|12818|12818|12815|12822|12819|12818|12815|1913
1631011200000|2021-09-07 10:40:00|12819|12816|12822|12819|12822|12819|12818|12815|1106
1631011500000|2021-09-07 10:45:00|12823|12818|12822|12819|12823|12820|12821|12818|902
1631011800000|2021-09-07 10:50:00|12823|12820|12820|12817|12824|12821|12819|12816|1301
1631012100000|2021-09-07 10:55:00|12819|12816|12822|12819|12822|12819|12819|12816|780
1631012400000|2021-09-07 11:00:00|12821|12818|12818|12815|12822|12819|12818|12815|582
1631012700000|2021-09-07 11:05:00|12817|12814|12815|12812|12817|12814|12813|12810|1101
1631013000000|2021-09-07 11:10:00|12814|12811|12812|12809|12815|12812|12811|12808|909
1631013300000|2021-09-07 11:15:00|12813|12810|12813|12810|12814|12811|12812|12809|1069
1631013600000|2021-09-07 11:20:00|12812|12809|12811|12808|12813|12810|12811|12808|554
1631013900000|2021-09-07 11:25:00|12812|12809|12813|12810|12814|12811|12811|12808|1316
1631014200000|2021-09-07 11:30:00|12812|12809|12814|12811|12815|12812|12812|12809|1607
1631014500000|2021-09-07 11:35:00|12815|12812|12813|12810|12815|12812|12813|12810|734
1631014800000|2021-09-07 11:40:00|12814|12811|12810|12807|12814|12811|12810|12807|625
1631015100000|2021-09-07 11:45:00|12809|12806|12807|12804|12810|12807|12806|12803|1824
1631015400000|2021-09-07 11:50:00|12808|12805|12809|12806|12810|12807|12808|12805|836
1631015700000|2021-09-07 11:55:00|12810|12807|12809|12806|12810|12807|12807|12804|693
1631016000000|2021-09-07 12:00:00|12810|12807|12812|12809|12812|12809|12810|12807|1768
1631016300000|2021-09-07 12:05:00|12811|12808|12810|12807|12812|12809|12810|12807|1256
1631016600000|2021-09-07 12:10:00|12811|12808|12814|12811|12815|12812|12810|12807|1075
1631016900000|2021-09-07 12:15:00|12815|12812|12811|12808|12815|12812|12810|12807|949
1631017200000|2021-09-07 12:20:00|12810|12807|12808|12805|12812|12809|12808|12805|897
1631017500000|2021-09-07 12:25:00|12809|12806|12807|12804|12809|12806|12806|12803|1466
1631017800000|2021-09-07 12:30:00|12806|12803|12805|12802|12807|12804|12800|12797|2331
1631018100000|2021-09-07 12:35:00|12804|12801|12804|12801|12806|12803|12803|12800|1428
1631018400000|2021-09-07 12:40:00|12803|12800|12804|12801|12805|12802|12803|12800|1396
1631018700000|2021-09-07 12:45:00|12805|12802|12802|12799|12805|12802|12802|12799|384
1631019000000|2021-09-07 12:50:00|12803|12800|12803|12800|12804|12801|12800|12797|1571
1631019300000|2021-09-07 12:55:00|12804|12801|12801|12798|12804|12801|12800|12797|1379
1631019600000|2021-09-07 13:00:00|12802|12799|12803|12800|12807|12804|12801|12798|1586
1631019900000|2021-09-07 13:05:00|12804|12799|12802|12799|12804|12801|12802|12799|1156
1631020200000|2021-09-07 13:10:00|12803|12800|12805|12802|12805|12802|12802|12799|1105
1631020500000|2021-09-07 13:15:00|12806|12803|12807|12804|12807|12804|12804|12801|1692
1631020800000|2021-09-07 13:20:00|12808|12805|12810|12807|12811|12808|12808|12805|1912
1631021100000|2021-09-07 13:25:00|12811|12808|12809|12806|12811|12808|12807|12804|1686
1631021400000|2021-09-07 13:30:00|12808|12805|12806|12803|12809|12806|12805|12802|1226
1631021700000|2021-09-07 13:35:00|12807|12804|12806|12803|12808|12805|12805|12802|911
1631022000000|2021-09-07 13:40:00|12807|12804|12805|12802|12810|12807|12805|12802|3610
1631022300000|2021-09-07 13:45:00|12804|12801|12804|12801|12807|12804|12801|12798|4467
1631022600000|2021-09-07 13:50:00|12803|12800|12805|12802|12805|12802|12803|12800|1587
1631022900000|2021-09-07 13:55:00|12806|12803|12798|12795|12806|12803|12796|12793|2458
1631023200000|2021-09-07 14:00:00|12797|12794|12794|12791|12799|12796|12794|12791|1034
1631023500000|2021-09-07 14:05:00|12793|12790|12797|12794|12797|12794|12793|12790|2092
1631023800000|2021-09-07 14:10:00|12796|12793|12794|12791|12797|12794|12791|12788|2071
1631024100000|2021-09-07 14:15:00|12795|12792|12797|12794|12798|12795|12793|12789|1882
1631024400000|2021-09-07 14:20:00|12798|12795|12799|12796|12799|12796|12796|12793|2705
1631024700000|2021-09-07 14:25:00|12798|12795|12799|12796|12799|12796|12797|12794|658
1631025000000|2021-09-07 14:30:00|12798|12795|12803|12800|12804|12800|12798|12795|3058
1631025300000|2021-09-07 14:35:00|12804|12801|12799|12796|12805|12802|12798|12795|1992
1631025600000|2021-09-07 14:40:00|12800|12797|12800|12797|12801|12798|12798|12795|2279
1631025900000|2021-09-07 14:45:00|12799|12796|12806|12803|12806|12803|12798|12795|1854
1631026200000|2021-09-07 14:50:00|12807|12804|12808|12805|12812|12809|12806|12803|3783
1631026500000|2021-09-07 14:55:00|12807|12804|12807|12804|12808|12805|12806|12803|1675
1631026800000|2021-09-07 15:00:00|12806|12803|12806|12803|12808|12805|12805|12802|1322
1631027100000|2021-09-07 15:05:00|12807|12804|12808|12805|12809|12806|12805|12802|796
1631027400000|2021-09-07 15:10:00|12809|12806|12807|12804|12809|12806|12805|12802|3900
1631027700000|2021-09-07 15:15:00|12808|12805|12802|12799|12808|12805|12801|12798|2376
1631028000000|2021-09-07 15:20:00|12803|12800|12800|12797|12803|12800|12799|12796|1451
1631028300000|2021-09-07 15:25:00|12799|12796|12798|12795|12800|12797|12797|12794|811
1631028600000|2021-09-07 15:30:00|12799|12796|12799|12795|12800|12797|12797|12794|1303
1631028900000|2021-09-07 15:35:00|12798|12796|12802|12799|12802|12799|12797|12794|793
1631029200000|2021-09-07 15:40:00|12803|12800|12803|12800|12804|12801|12801|12798|1279
1631029500000|2021-09-07 15:45:00|12804|12801|12807|12804|12807|12804|12802|12799|1461
1631029800000|2021-09-07 15:50:00|12808|12805|12809|12806|12810|12807|12807|12804|1137
1631030100000|2021-09-07 15:55:00|12808|12805|12810|12807|12811|12808|12807|12804|807
1631030400000|2021-09-07 16:00:00|12811|12808|12814|12811|12815|12812|12811|12808|692
1631030700000|2021-09-07 16:05:00|12813|12810|12813|12810|12814|12811|12812|12809|766
1631031000000|2021-09-07 16:10:00|12814|12811|12817|12814|12817|12814|12814|12811|747
1631031300000|2021-09-07 16:15:00|12816|12813|12811|12808|12816|12813|12810|12807|445
1631031600000|2021-09-07 16:20:00|12810|12807|12809|12806|12810|12807|12809|12806|342
1631031900000|2021-09-07 16:25:00|12808|12805|12808|12805|12809|12806|12808|12805|301
1631032200000|2021-09-07 16:30:00|12809|12806|12808|12805|12809|12806|12808|12805|186
1631032500000|2021-09-07 16:35:00|12809|12806|12809|12806|12809|12806|12809|12805|130
1631032800000|2021-09-07 16:40:00|12808|12805|12809|12806|12809|12806|12808|12805|170
1631033100000|2021-09-07 16:45:00|||||||||53
1631033400000|2021-09-07 16:50:00|12808|12805|12808|12805|12808|12805|12808|12805|258
1631033700000|2021-09-07 16:55:00|12809|12806|12806|12802|12809|12806|12806|12802|334
1631084400000|2021-09-08 07:00:00|12809|12806|12814|12810|12814|12811|12809|12806|1971
1631084700000|2021-09-08 07:05:00|12813|12811|12813|12810|12816|12813|12813|12810|1121
1631085000000|2021-09-08 07:10:00|12812|12809|12818|12815|12818|12815|12812|12809|1255
1631085300000|2021-09-08 07:15:00|12817|12814|12820|12817|12820|12817|12816|12813|719
1631085600000|2021-09-08 07:20:00|12819|12816|12823|12820|12824|12821|12819|12816|1568
1631085900000|2021-09-08 07:25:00|12824|12821|12821|12818|12824|12821|12819|12816|1349
1631086200000|2021-09-08 07:30:00|12822|12819|12819|12816|12822|12819|12817|12814|1857
1631086500000|2021-09-08 07:35:00|12818|12815|12815|12812|12819|12816|12814|12811|1208
1631086800000|2021-09-08 07:40:00|12816|12813|12815|12812|12817|12814|12814|12811|2044
1631087100000|2021-09-08 07:45:00|12816|12813|12812|12809|12816|12813|12811|12808|1091
1631087400000|2021-09-08 07:50:00|12811|12808|12815|12812|12816|12813|12811|12808|1586
1631087700000|2021-09-08 07:55:00|12816|12813|12811|12808|12816|12813|12811|12808|1283
1631088000000|2021-09-08 08:00:00|12812|12809|12813|12810|12815|12812|12811|12808|1108
1631088300000|2021-09-08 08:05:00|12814|12811|12817|12814|12819|12816|12814|12811|1161
1631088600000|2021-09-08 08:10:00|12818|12815|12823|12820|12824|12821|12818|12815|1413
1631088900000|2021-09-08 08:15:00|12824|12821|12824|12821|12826|12823|12822|12819|1261
1631089200000|2021-09-08 08:20:00|12825|12822|12827|12824|12827|12824|12825|12822|595
1631089500000|2021-09-08 08:25:00|12826|12823|12826|12823|12828|12825|12824|12821|787
1631089800000|2021-09-08 08:30:00|12827|12824|12829|12826|12829|12826|12827|12824|715
1631090100000|2021-09-08 08:35:00|12828|12825|12825|12822|12828|12825|12825|12822|278
1631090400000|2021-09-08 08:40:00|12824|12821|12824|12821|12825|12822|12823|12820|1030
1631090700000|2021-09-08 08:45:00|12823|12820|12820|12817|12824|12821|12820|12817|762
1631091000000|2021-09-08 08:50:00|12821|12818|12821|12818|12821|12818|12819|12816|1134
1631091300000|2021-09-08 08:55:00|12820|12817|12823|12820|12823|12820|12820|12817|2012
1631091600000|2021-09-08 09:00:00|12822|12819|12818|12815|12823|12820|12818|12815|1237
1631091900000|2021-09-08 09:05:00|12819|12814|12818|12815|12819|12815|12815|12812|1709
1631092200000|2021-09-08 09:10:00|12819|12816|12819|12816|12820|12817|12818|12815|601
1631092500000|2021-09-08 09:15:00|12820|12817|12820|12817|12820|12817|12819|12816|377
1631092800000|2021-09-08 09:20:00|12819|12816|12819|12816|12821|12818|12818|12815|462
1631093100000|2021-09-08 09:25:00|12820|12817|12819|12816|12821|12818|12819|12816|726
1631093400000|2021-09-08 09:30:00|12820|12817|12818|12815|12820|12817|12817|12814|981
1631093700000|2021-09-08 09:35:00|12817|12814|12816|12813|12818|12815|12816|12813|1182
1631094000000|2021-09-08 09:40:00|12817|12814|12815|12812|12818|12815|12814|12811|910
1631094300000|2021-09-08 09:45:00|12816|12813|12814|12811|12817|12814|12814|12811|813
1631094600000|2021-09-08 09:50:00|12815|12812|12816|12813|12816|12813|12813|12810|966
1631094900000|2021-09-08 09:55:00|12815|12812|12814|12811|12817|12814|12814|12811|992
1631095200000|2021-09-08 10:00:00|12815|12812|12816|12813|12816|12813|12812|12809|951
1631095500000|2021-09-08 10:05:00|12815|12812|12817|12814|12817|12814|12815|12812|470
1631095800000|2021-09-08 10:10:00|12818|12815|12818|12815|12819|12816|12816|12813|494
1631096100000|2021-09-08 10:15:00|12817|12814|12821|12818|12821|12818|12817|12814|1263
1631096400000|2021-09-08 10:20:00|12820|12817|12822|12819|12823|12820|12820|12817|676
1631096700000|2021-09-08 10:25:00|12821|12818|12824|12821|12825|12822|12819|12816|1143
1631097000000|2021-09-08 10:30:00|12823|12820|12824|12820|12825|12822|12823|12820|680
1631097300000|2021-09-08 10:35:00|12823|12821|12823|12820|12824|12821|12821|12818|487
1631097600000|2021-09-08 10:40:00|12824|12821|12824|12821|12825|12822|12823|12820|517
1631097900000|2021-09-08 10:45:00|12825|12822|12824|12821|12825|12822|12822|12819|1166
1631098200000|2021-09-08 10:50:00|12823|12820|12819|12816|12824|12821|12819|12816|928
1631098500000|2021-09-08 10:55:00|12820|12817|12823|12820|12823|12820|12819|12816|670
1631098800000|2021-09-08 11:00:00|12822|12819|12822|12819|12824|12821|12821|12818|502
1631099100000|2021-09-08 11:05:00|12821|12818|12822|12819|12822|12819|12820|12817|696
1631099400000|2021-09-08 11:10:00|12821|12818|12821|12818|12823|12820|12821|12818|674
1631099700000|2021-09-08 11:15:00|12820|12817|12820|12817|12821|12818|12820|12817|1120
1631100000000|2021-09-08 11:20:00|12819|12816|12817|12814|12820|12817|12817|12814|421
1631100300000|2021-09-08 11:25:00|12818|12815|12816|12813|12818|12815|12816|12813|647
1631100600000|2021-09-08 11:30:00|12817|12814|12819|12816|12819|12816|12816|12813|763
1631100900000|2021-09-08 11:35:00|12820|12817|12821|12818|12821|12818|12819|12816|707
1631101200000|2021-09-08 11:40:00|12820|12817|12819|12816|12820|12817|12819|12816|857
1631101500000|2021-09-08 11:45:00|12820|12817|12819|12816|12820|12817|12818|12815|451
1631101800000|2021-09-08 11:50:00|12820|12817|12821|12818|12821|12818|12820|12816|703
1631102100000|2021-09-08 11:55:00|12820|12817|12821|12818|12823|12820|12820|12817|577
1631102400000|2021-09-08 12:00:00|12820|12817|12823|12820|12823|12820|12820|12817|309
1631102700000|2021-09-08 12:05:00|12822|12819|12827|12824|12828|12825|12822|12819|970
1631103000000|2021-09-08 12:10:00|12826|12823|12828|12825|12829|12826|12826|12823|1021
1631103300000|2021-09-08 12:15:00|12829|12826|12825|12822|12830|12827|12825|12822|957
1631103600000|2021-09-08 12:20:00|12824|12821|12825|12822|12826|12823|12822|12819|716
1631103900000|2021-09-08 12:25:00|12824|12821|12824|12821|12825|12822|12824|12821|446
1631104200000|2021-09-08 12:30:00|12823|12820|12825|12822|12825|12822|12822|12819|542
1631104500000|2021-09-08 12:35:00|12826|12823|12829|12826|12829|12826|12825|12822|517
1631104800000|2021-09-08 12:40:00|12828|12825|12829|12826|12829|12826|12826|12823|661
1631105100000|2021-09-08 12:45:00|12828|12825|12830|12827|12830|12827|12826|12823|1607
1631105400000|2021-09-08 12:50:00|12829|12826|12831|12828|12834|12831|12829|12826|1156
1631105700000|2021-09-08 12:55:00|12830|12827|12827|12824|12831|12828|12827|12824|1506
1631106000000|2021-09-08 13:00:00|12828|12825|12824|12821|12828|12825|12824|12821|493
1631106300000|2021-09-08 13:05:00|12825|12822|12826|12823|12826|12823|12824|12821|632
1631106600000|2021-09-08 13:10:00|12825|12822|12827|12824|12828|12825|12824|12821|1099
1631106900000|2021-09-08 13:15:00|12828|12825|12828|12825|12828|12825|12827|12824|1269
1631107200000|2021-09-08 13:20:00|12829|12826|12828|12825|12829|12826|12826|12823|1228
1631107500000|2021-09-08 13:25:00|12827|12824|12823|12820|12828|12825|12823|12820|931
1631107800000|2021-09-08 13:30:00|12822|12819|12827|12824|12827|12824|12822|12819|1106
1631108100000|2021-09-08 13:35:00|12826|12823|12821|12818|12827|12824|12821|12818|1479
1631108400000|2021-09-08 13:40:00|12820|12817|12821|12818|12822|12819|12818|12815|1717
1631108700000|2021-09-08 13:45:00|12820|12817|12820|12817|12821|12818|12815|12812|4314
1631109000000|2021-09-08 13:50:00|12819|12816|12821|12818|12823|12820|12819|12816|2069
1631109300000|2021-09-08 13:55:00|12820|12817|12819|12816|12821|12818|12819|12816|842
1631109600000|2021-09-08 14:00:00|12820|12817|12818|12814|12820|12817|12814|12811|1873
1631109900000|2021-09-08 14:05:00|12817|12815|12819|12816|12822|12819|12817|12814|1689
1631110200000|2021-09-08 14:10:00|12820|12817|12818|12815|12821|12818|12818|12815|1029
1631110500000|2021-09-08 14:15:00|12819|12816|12818|12815|12820|12817|12818|12815|846
1631110800000|2021-09-08 14:20:00|12819|12816|12817|12814|12819|12816|12817|12814|641
1631111100000|2021-09-08 14:25:00|12818|12815|12819|12816|12820|12817|12817|12814|1020
1631111400000|2021-09-08 14:30:00|12820|12817|12823|12820|12823|12820|12819|12816|597
1631111700000|2021-09-08 14:35:00|12824|12821|12826|12823|12827|12824|12824|12821|1499
1631112000000|2021-09-08 14:40:00|12827|12824|12824|12821|12828|12825|12823|12820|1227
1631112300000|2021-09-08 14:45:00|12825|12822|12820|12817|12825|12822|12820|12817|1519
1631112600000|2021-09-08 14:50:00|12821|12818|12818|12815|12822|12819|12817|12814|2671
1631112900000|2021-09-08 14:55:00|12817|12814|12817|12814|12819|12816|12815|12812|1526
1631113200000|2021-09-08 15:00:00|12818|12815|12818|12815|12820|12817|12817|12814|899
1631113500000|2021-09-08 15:05:00|12817|12814|12817|12814|12818|12815|12817|12814|2496
1631113800000|2021-09-08 15:10:00|12818|12815|12817|12814|12820|12817|12814|12811|5651
1631114100000|2021-09-08 15:15:00|12818|12815|12814|12811|12818|12815|12813|12810|3685
1631114400000|2021-09-08 15:20:00|12813|12810|12807|12804|12814|12811|12806|12803|4494
1631114700000|2021-09-08 15:25:00|12808|12805|12806|12803|12808|12805|12804|12801|1862
1631115000000|2021-09-08 15:30:00|12805|12802|12802|12799|12805|12802|12802|12799|1572
1631115300000|2021-09-08 15:35:00|12803|12800|12801|12798|12803|12800|12799|12796|2413
1631115600000|2021-09-08 15:40:00|12802|12799|12801|12798|12802|12799|12797|12794|1583
1631115900000|2021-09-08 15:45:00|12800|12797|12804|12801|12805|12802|12799|12796|2932
1631116200000|2021-09-08 15:50:00|12803|12800|12802|12799|12806|12803|12796|12793|4488
1631116500000|2021-09-08 15:55:00|12801|12798|12803|12800|12806|12803|12801|12798|2000
1631116800000|2021-09-08 16:00:00|12804|12801|12809|12806|12809|12806|12804|12801|819
1631117100000|2021-09-08 16:05:00|12808|12805|12804|12801|12810|12807|12803|12800|1672
1631117400000|2021-09-08 16:10:00|12805|12802|12804|12801|12806|12803|12801|12798|1358
1631117700000|2021-09-08 16:15:00|12803|12800|12800|12797|12804|12801|12798|12795|1301
1631118000000|2021-09-08 16:20:00|12799|12796|12801|12798|12802|12799|12799|12796|846
1631118300000|2021-09-08 16:25:00|12800|12797|12800|12797|12801|12798|12799|12796|769
1631118600000|2021-09-08 16:30:00|12801|12798|12804|12801|12804|12801|12800|12797|512
1631118900000|2021-09-08 16:35:00|12803|12800|12802|12799|12803|12800|12802|12799|256
1631119200000|2021-09-08 16:40:00|12801|12798|12799|12796|12802|12799|12799|12796|780
1631119500000|2021-09-08 16:45:00|12798|12795|12797|12794|12798|12795|12797|12794|718
1631119800000|2021-09-08 16:50:00|12796|12793|12797|12794|12797|12794|12795|12792|680
1631120100000|2021-09-08 16:55:00|12796|12793|12797|12790|12797|12793|12795|12790|420
1631170800000|2021-09-09 07:00:00|12802|12799|12804|12801|12804|12801|12798|12794|2053
1631171100000|2021-09-09 07:05:00|12805|12802|12809|12806|12810|12807|12803|12800|1511
1631171400000|2021-09-09 07:10:00|12810|12807|12804|12801|12810|12807|12803|12800|1941
1631171700000|2021-09-09 07:15:00|12803|12800|12802|12799|12806|12803|12802|12799|803
1631172000000|2021-09-09 07:20:00|12801|12798|12800|12797|12803|12800|12800|12797|976
1631172300000|2021-09-09 07:25:00|12801|12798|12804|12801|12805|12802|12801|12798|1029
1631172600000|2021-09-09 07:30:00|12805|12802|12807|12804|12810|12807|12805|12802|1510
1631172900000|2021-09-09 07:35:00|12806|12803|12807|12804|12808|12805|12806|12803|993
1631173200000|2021-09-09 07:40:00|12808|12805|12814|12811|12815|12812|12807|12804|1563
1631173500000|2021-09-09 07:45:00|12813|12810|12809|12806|12813|12810|12808|12805|900
1631173800000|2021-09-09 07:50:00|12810|12807|12807|12804|12811|12808|12805|12802|860
1631174100000|2021-09-09 07:55:00|12808|12805|12810|12807|12811|12808|12807|12804|745
1631174400000|2021-09-09 08:00:00|12809|12806|12808|12805|12812|12809|12808|12805|604
1631174700000|2021-09-09 08:05:00|12807|12804|12810|12807|12811|12808|12807|12804|751
1631175000000|2021-09-09 08:10:00|12811|12808|12811|12807|12813|12810|12810|12807|1829
1631175300000|2021-09-09 08:15:00|12810|12808|12811|12808|12811|12808|12810|12807|1065
1631175600000|2021-09-09 08:20:00|12812|12809|12811|12807|12812|12809|12810|12807|904
1631175900000|2021-09-09 08:25:00|12810|12808|12810|12807|12811|12808|12810|12807|858
1631176200000|2021-09-09 08:30:00|12811|12808|12812|12809|12812|12809|12810|12807|459
1631176500000|2021-09-09 08:35:00|12811|12808|12812|12809|12813|12810|12810|12807|1225
1631176800000|2021-09-09 08:40:00|12813|12810|12811|12808|12814|12811|12811|12808|1716
1631177100000|2021-09-09 08:45:00|12810|12807|12812|12809|12812|12809|12810|12807|706
1631177400000|2021-09-09 08:50:00|12811|12808|12812|12809|12812|12809|12811|12808|661
1631177700000|2021-09-09 08:55:00|12811|12808|12807|12804|12812|12809|12807|12804|658
1631178000000|2021-09-09 09:00:00|12806|12803|12806|12803|12806|12803|12803|12800|719
1631178300000|2021-09-09 09:05:00|12805|12802|12798|12795|12806|12803|12797|12794|1546
1631178600000|2021-09-09 09:10:00|12797|12794|12796|12793|12799|12796|12796|12793|1598
1631178900000|2021-09-09 09:15:00|12795|12792|12801|12798|12801|12798|12795|12791|1795
1631179200000|2021-09-09 09:20:00|12800|12797|12804|12801|12804|12801|12799|12796|834
1631179500000|2021-09-09 09:25:00|12803|12800|12804|12801|12806|12803|12802|12799|1447
1631179800000|2021-09-09 09:30:00|12803|12800|12805|12802|12806|12803|12800|12797|1402
1631180100000|2021-09-09 09:35:00|12807|12804|12802|12799|12808|12805|12801|12798|1355
1631180400000|2021-09-09 09:40:00|12801|12798|12799|12796|12802|12799|12799|12796|894
1631180700000|2021-09-09 09:45:00|12800|12797|12799|12796|12801|12798|12797|12794|914
1631181000000|2021-09-09 09:50:00|12798|12795|12798|12795|12800|12797|12797|12794|1330
1631181300000|2021-09-09 09:55:00|12797|12794|12793|12790|12798|12795|12793|12790|2129
1631181600000|2021-09-09 10:00:00|12794|12791|12791|12788|12794|12791|12791|12788|1309
1631181900000|2021-09-09 10:05:00|12790|12787|12785|12782|12790|12787|12785|12782|1947
1631182200000|2021-09-09 10:10:00|12784|12781|12782|12779|12784|12781|12782|12779|1306
1631182500000|2021-09-09 10:15:00|12783|12780|12787|12784|12787|12784|12782|12779|1355
1631182800000|2021-09-09 10:20:00|12786|12783|12791|12788|12792|12789|12786|12783|1761
1631183100000|2021-09-09 10:25:00|12790|12787|12789|12786|12790|12787|12788|12785|795
1631183400000|2021-09-09 10:30:00|12788|12785|12792|12789|12793|12790|12788|12785|1375
1631183700000|2021-09-09 10:35:00|12791|12788|12790|12787|12791|12788|12788|12785|899
1631184000000|2021-09-09 10:40:00|12791|12788|12791|12788|12791|12788|12788|12785|523
1631184300000|2021-09-09 10:45:00|12792|12789|12791|12788|12792|12789|12791|12788|957
1631184600000|2021-09-09 10:50:00|12790|12787|12791|12788|12792|12789|12789|12786|1135
1631184900000|2021-09-09 10:55:00|12790|12787|12791|12788|12792|12789|12789|12786|720
1631185200000|2021-09-09 11:00:00|12790|12787|12786|12783|12790|12787|12784|12781|1362
1631185500000|2021-09-09 11:05:00|12785|12782|12787|12784|12788|12785|12785|12782|496
1631185800000|2021-09-09 11:10:00|12786|12783|12786|12783|12788|12785|12785|12782|654
1631186100000|2021-09-09 11:15:00|12785|12782|12785|12782|12786|12783|12784|12781|599
1631186400000|2021-09-09 11:20:00|12784|12781|12787|12784|12787|12784|12784|12781|469
1631186700000|2021-09-09 11:25:00|12786|12783|12785|12782|12788|12785|12784|12781|652
1631187000000|2021-09-09 11:30:00|12786|12783|12786|12783|12786|12783|12784|12781|425
1631187300000|2021-09-09 11:35:00|12785|12782|12788|12784|12788|12785|12785|12782|668
1631187600000|2021-09-09 11:40:00|12787|12785|12788|12785|12789|12786|12786|12783|912
1631187900000|2021-09-09 11:45:00|12787|12784|12788|12785|12789|12786|12777|12773|2049
1631188200000|2021-09-09 11:50:00|12789|12786|12784|12781|12791|12788|12782|12779|1420
1631188500000|2021-09-09 11:55:00|12783|12780|12779|12776|12785|12782|12779|12776|1204
1631188800000|2021-09-09 12:00:00|12780|12777|12778|12775|12782|12779|12778|12775|950
1631189100000|2021-09-09 12:05:00|12779|12776|12774|12771|12779|12776|12772|12769|1247
1631189400000|2021-09-09 12:10:00|12775|12772|12780|12776|12780|12777|12774|12771|1596
1631189700000|2021-09-09 12:15:00|12779|12777|12784|12781|12785|12782|12779|12776|1220
1631190000000|2021-09-09 12:20:00|12783|12780|12788|12785|12789|12786|12782|12779|895
1631190300000|2021-09-09 12:25:00|12787|12784|12793|12790|12793|12790|12787|12784|729
1631190600000|2021-09-09 12:30:00|12792|12789|12788|12785|12794|12791|12785|12782|1427
1631190900000|2021-09-09 12:35:00|12789|12786|12787|12784|12791|12788|12785|12782|578
1631191200000|2021-09-09 12:40:00|12786|12783|12794|12791|12795|12792|12784|12781|1106
1631191500000|2021-09-09 12:45:00|12795|12790|12792|12789|12797|12794|12791|12788|1753
1631191800000|2021-09-09 12:50:00|12791|12788|12784|12781|12794|12791|12783|12780|1401
1631192100000|2021-09-09 12:55:00|12783|12780|12780|12777|12784|12781|12777|12774|1168
1631192400000|2021-09-09 13:00:00|12781|12778|12789|12786|12789|12786|12781|12778|1343
1631192700000|2021-09-09 13:05:00|12790|12787|12789|12786|12792|12789|12789|12786|1391
1631193000000|2021-09-09 13:10:00|12790|12787|12797|12794|12797|12794|12788|12785|1037
1631193300000|2021-09-09 13:15:00|12798|12795|12794|12791|12800|12797|12794|12791|1519
1631193600000|2021-09-09 13:20:00|12795|12792|12799|12796|12800|12797|12792|12789|979
1631193900000|2021-09-09 13:25:00|12798|12795|12803|12800|12803|12800|12797|12794|1272
1631194200000|2021-09-09 13:30:00|12804|12801|12800|12797|12807|12804|12799|12796|1458
1631194500000|2021-09-09 13:35:00|12799|12796|12796|12793|12799|12796|12795|12792|1364
1631194800000|2021-09-09 13:40:00|12795|12792|12792|12789|12796|12793|12791|12788|1658
1631195100000|2021-09-09 13:45:00|12793|12790|12801|12798|12801|12798|12793|12790|1055
1631195400000|2021-09-09 13:50:00|12802|12799|12799|12796|12803|12800|12798|12795|1753
1631195700000|2021-09-09 13:55:00|12798|12795|12796|12793|12799|12796|12791|12788|1434
1631196000000|2021-09-09 14:00:00|12795|12792|12795|12792|12795|12792|12790|12787|1798
1631196300000|2021-09-09 14:05:00|12796|12793|12799|12796|12800|12797|12796|12793|1355
1631196600000|2021-09-09 14:10:00|12798|12795|12799|12796|12801|12798|12797|12794|922
1631196900000|2021-09-09 14:15:00|12798|12795|12800|12797|12801|12798|12797|12794|1058
1631197200000|2021-09-09 14:20:00|12799|12796|12804|12801|12806|12803|12798|12795|1731
1631197500000|2021-09-09 14:25:00|12803|12800|12804|12800|12805|12802|12803|12800|1017
1631197800000|2021-09-09 14:30:00|12803|12801|12802|12799|12806|12803|12802|12799|2237
1631198100000|2021-09-09 14:35:00|12801|12798|12801|12798|12803|12800|12800|12797|1761
1631198400000|2021-09-09 14:40:00|12802|12799|12801|12798|12802|12799|12800|12797|1253
1631198700000|2021-09-09 14:45:00|12800|12797|12804|12801|12804|12801|12799|12796|1866
1631199000000|2021-09-09 14:50:00|12805|12802|12804|12800|12805|12802|12802|12799|1071
1631199300000|2021-09-09 14:55:00|12803|12801|12803|12800|12805|12802|12802|12799|841
1631199600000|2021-09-09 15:00:00|12804|12801|12807|12804|12808|12805|12804|12801|684
1631199900000|2021-09-09 15:05:00|12805|12802|12809|12806|12810|12807|12805|12802|1359
1631200200000|2021-09-09 15:10:00|12808|12805|12808|12805|12811|12808|12807|12804|1918
1631200500000|2021-09-09 15:15:00|12809|12806|12815|12812|12815|12812|12809|12806|2677
1631200800000|2021-09-09 15:20:00|12814|12811|12815|12812|12816|12813|12812|12809|1971
1631201100000|2021-09-09 15:25:00|12816|12813|12813|12810|12817|12814|12812|12809|1826
1631201400000|2021-09-09 15:30:00|12812|12809|12811|12808|12813|12810|12810|12807|1064
1631201700000|2021-09-09 15:35:00|12812|12809|12811|12808|12812|12809|12809|12806|1395
1631202000000|2021-09-09 15:40:00|12810|12807|12809|12806|12811|12808|12808|12805|797
1631202300000|2021-09-09 15:45:00|12808|12805|12807|12804|12809|12806|12807|12804|897
1631202600000|2021-09-09 15:50:00|12808|12805|12807|12804|12809|12806|12807|12804|435
1631202900000|2021-09-09 15:55:00|12806|12803|12807|12804|12808|12805|12806|12803|376
1631203200000|2021-09-09 16:00:00|12806|12803|12809|12806|12809|12806|12806|12803|285
1631203500000|2021-09-09 16:05:00|12810|12807|12809|12806|12810|12807|12809|12806|270
1631203800000|2021-09-09 16:10:00|12810|12807|12809|12806|12810|12807|12808|12805|583
1631204100000|2021-09-09 16:15:00|12810|12807|12809|12806|12810|12807|12809|12806|89
1631204400000|2021-09-09 16:20:00|12810|12807|12810|12806|12810|12807|12810|12806|97
1631204700000|2021-09-09 16:25:00|12809|12807|12810|12807|12811|12808|12809|12806|366
1631205000000|2021-09-09 16:30:00|12809|12806|12810|12807|12811|12808|12809|12806|589
1631205300000|2021-09-09 16:35:00|12809|12806|12811|12808|12811|12808|12809|12806|352
1631205600000|2021-09-09 16:40:00|12810|12807|12812|12809|12812|12809|12810|12807|111
1631205900000|2021-09-09 16:45:00|12811|12808|12810|12807|12811|12808|12810|12807|131
1631206200000|2021-09-09 16:50:00|12811|12808|12810|12807|12811|12808|12809|12806|370
1631206500000|2021-09-09 16:55:00|12811|12808|12813|12807|12813|12809|12810|12807|186
1631257200000|2021-09-10 07:00:00|12811|12808|12818|12815|12819|12816|12809|12806|2051
1631257500000|2021-09-10 07:05:00|12819|12816|12818|12815|12819|12816|12814|12811|1147
1631257800000|2021-09-10 07:10:00|12819|12816|12817|12814|12819|12816|12815|12812|1758
1631258100000|2021-09-10 07:15:00|12818|12815|12813|12810|12818|12815|12813|12810|1118
1631258400000|2021-09-10 07:20:00|12814|12811|12811|12808|12816|12813|12811|12808|1408
1631258700000|2021-09-10 07:25:00|12810|12807|12810|12807|12811|12808|12808|12805|1133
1631259000000|2021-09-10 07:30:00|12809|12806|12808|12805|12809|12806|12807|12804|1272
1631259300000|2021-09-10 07:35:00|12807|12804|12810|12807|12810|12807|12806|12803|1556
1631259600000|2021-09-10 07:40:00|12809|12806|12810|12807|12810|12807|12809|12806|578
1631259900000|2021-09-10 07:45:00|12809|12806|12807|12804|12809|12806|12806|12803|737
1631260200000|2021-09-10 07:50:00|12806|12803|12804|12801|12806|12803|12804|12801|1011
1631260500000|2021-09-10 07:55:00|12803|12800|12804|12801|12804|12801|12803|12800|667
1631260800000|2021-09-10 08:00:00|12803|12800|12805|12802|12805|12802|12803|12800|792
1631261100000|2021-09-10 08:05:00|12804|12801|12801|12798|12805|12802|12801|12798|696
1631261400000|2021-09-10 08:10:00|12802|12799|12802|12799|12803|12800|12799|12796|719
1631261700000|2021-09-10 08:15:00|12801|12798|12802|12799|12802|12799|12801|12798|562
1631262000000|2021-09-10 08:20:00|12801|12798|12803|12800|12803|12800|12801|12798|238
1631262300000|2021-09-10 08:25:00|12804|12801|12806|12803|12806|12803|12804|12801|467
1631262600000|2021-09-10 08:30:00|12805|12802|12804|12801|12806|12803|12804|12801|427
1631262900000|2021-09-10 08:35:00|12803|12800|12805|12802|12806|12803|12803|12800|790
1631263200000|2021-09-10 08:40:00|12804|12801|12802|12799|12806|12803|12802|12799|770
1631263500000|2021-09-10 08:45:00|12803|12800|12802|12799|12804|12801|12802|12799|1351
1631263800000|2021-09-10 08:50:00|12801|12798|12802|12799|12803|12800|12801|12798|798
1631264100000|2021-09-10 08:55:00|12803|12800|12802|12799|12803|12800|12802|12799|799
1631264400000|2021-09-10 09:00:00|12801|12798|12803|12800|12804|12801|12801|12798|417
1631264700000|2021-09-10 09:05:00|12804|12801|12802|12799|12804|12801|12801|12798|504
1631265000000|2021-09-10 09:10:00|12801|12798|12800|12797|12802|12799|12799|12796|634
1631265300000|2021-09-10 09:15:00|12801|12796|12800|12797|12802|12799|12799|12796|503
1631265600000|2021-09-10 09:20:00|12799|12796|12799|12796|12800|12797|12797|12794|1018
1631265900000|2021-09-10 09:25:00|12798|12795|12798|12795|12798|12795|12796|12793|747
1631266200000|2021-09-10 09:30:00|12797|12794|12798|12795|12798|12795|12797|12794|632
1631266500000|2021-09-10 09:35:00|12799|12796|12795|12792|12799|12796|12794|12791|1166
1631266800000|2021-09-10 09:40:00|12794|12791|12796|12793|12796|12793|12794|12791|489
1631267100000|2021-09-10 09:45:00|12795|12792|12798|12795|12798|12795|12795|12792|862
1631267400000|2021-09-10 09:50:00|12799|12796|12799|12796|12800|12796|12798|12795|648
1631267700000|2021-09-10 09:55:00|12798|12795|12798|12795|12799|12796|12797|12794|373
1631268000000|2021-09-10 10:00:00|12797|12794|12798|12795|12798|12795|12796|12793|602
1631268300000|2021-09-10 10:05:00|12797|12794|12797|12794|12798|12795|12797|12794|290
1631268600000|2021-09-10 10:10:00|12796|12793|12798|12795|12799|12796|12796|12793|433
1631268900000|2021-09-10 10:15:00|12799|12796|12798|12795|12799|12796|12797|12794|701
1631269200000|2021-09-10 10:20:00|12797|12794|12797|12794|12798|12795|12797|12794|214
1631269500000|2021-09-10 10:25:00|12798|12795|12797|12794|12798|12795|12797|12794|115
1631269800000|2021-09-10 10:30:00|12796|12793|12798|12795|12798|12795|12796|12793|419
1631270100000|2021-09-10 10:35:00|12797|12794|12797|12794|12798|12795|12796|12793|338
1631270400000|2021-09-10 10:40:00|12796|12793|12797|12794|12798|12794|12796|12793|711
1631270700000|2021-09-10 10:45:00|12796|12793|12797|12794|12797|12794|12796|12793|438
1631271000000|2021-09-10 10:50:00|12798|12795|12799|12795|12799|12796|12798|12795|337
1631271300000|2021-09-10 10:55:00|12798|12796|12797|12794|12798|12796|12797|12794|594
1631271600000|2021-09-10 11:00:00|12796|12793|12802|12799|12803|12800|12796|12793|712
1631271900000|2021-09-10 11:05:00|12803|12800|12805|12802|12805|12802|12802|12799|429
1631272200000|2021-09-10 11:10:00|12804|12801|12802|12799|12805|12802|12801|12798|428
1631272500000|2021-09-10 11:15:00|12801|12798|12802|12799|12803|12800|12801|12798|501
1631272800000|2021-09-10 11:20:00|12801|12798|12800|12797|12802|12799|12799|12796|447
1631273100000|2021-09-10 11:25:00|12801|12798|12803|12800|12803|12800|12800|12797|525
1631273400000|2021-09-10 11:30:00|12802|12799|12807|12804|12808|12805|12802|12799|479
1631273700000|2021-09-10 11:35:00|12806|12803|12808|12805|12808|12805|12806|12803|422
1631274000000|2021-09-10 11:40:00|12807|12804|12807|12804|12809|12806|12807|12804|773
1631274300000|2021-09-10 11:45:00|12808|12805|12807|12804|12808|12805|12807|12804|512
1631274600000|2021-09-10 11:50:00|12808|12805|12808|12805|12810|12807|12807|12804|1021
1631274900000|2021-09-10 11:55:00|12809|12806|12809|12806|12809|12806|12807|12804|452
1631275200000|2021-09-10 12:00:00|12810|12807|12806|12803|12810|12807|12805|12802|497
1631275500000|2021-09-10 12:05:00|12807|12804|12806|12803|12808|12805|12806|12803|424
1631275800000|2021-09-10 12:10:00|12807|12804|12806|12803|12807|12804|12805|12802|680
1631276100000|2021-09-10 12:15:00|12805|12802|12808|12805|12808|12805|12805|12802|196
1631276400000|2021-09-10 12:20:00|12807|12804|12809|12805|12809|12806|12804|12801|480
1631276700000|2021-09-10 12:25:00|12808|12806|12809|12806|12810|12807|12808|12805|445
1631277000000|2021-09-10 12:30:00|12812|12809|12810|12807|12814|12811|12809|12806|761
1631277300000|2021-09-10 12:35:00|12811|12808|12811|12808|12811|12808|12810|12807|439
1631277600000|2021-09-10 12:40:00|12810|12807|12813|12809|12814|12811|12808|12805|370
1631277900000|2021-09-10 12:45:00|12812|12810|12812|12809|12813|12810|12810|12807|306
1631278200000|2021-09-10 12:50:00|12813|12810|12813|12810|12813|12810|12810|12807|502
1631278500000|2021-09-10 12:55:00|12814|12811|12810|12807|12814|12811|12810|12807|891
1631278800000|2021-09-10 13:00:00|12811|12808|12810|12807|12813|12810|12810|12807|659
1631279100000|2021-09-10 13:05:00|12811|12808|12809|12806|12811|12808|12809|12806|669
1631279400000|2021-09-10 13:10:00|12810|12807|12812|12809|12812|12809|12808|12805|480
1631279700000|2021-09-10 13:15:00|12813|12810|12811|12808|12813|12810|12811|12808|823
1631280000000|2021-09-10 13:20:00|12812|12809|12816|12813|12818|12815|12812|12809|1274
1631280300000|2021-09-10 13:25:00|12815|12812|12808|12805|12816|12813|12807|12804|1215
1631280600000|2021-09-10 13:30:00|12807|12804|12808|12805|12810|12807|12806|12803|1371
1631280900000|2021-09-10 13:35:00|12807|12804|12813|12810|12813|12810|12807|12804|1088
1631281200000|2021-09-10 13:40:00|12812|12809|12814|12811|12817|12814|12812|12809|671
1631281500000|2021-09-10 13:45:00|12815|12812|12810|12807|12815|12812|12805|12802|1595
1631281800000|2021-09-10 13:50:00|12811|12808|12809|12806|12811|12808|12807|12804|874
1631282100000|2021-09-10 13:55:00|12810|12807|12804|12801|12810|12807|12804|12801|2363
1631282400000|2021-09-10 14:00:00|12805|12800|12810|12807|12810|12807|12805|12800|1218
1631282700000|2021-09-10 14:05:00|12809|12806|12808|12805|12810|12807|12806|12803|1412
1631283000000|2021-09-10 14:10:00|12809|12806|12805|12802|12809|12806|12803|12800|1992
1631283300000|2021-09-10 14:15:00|12803|12800|12802|12799|12805|12802|12801|12798|680
1631283600000|2021-09-10 14:20:00|12801|12798|12801|12798|12803|12800|12799|12796|1007
1631283900000|2021-09-10 14:25:00|12800|12797|12799|12796|12801|12798|12797|12794|548
1631284200000|2021-09-10 14:30:00|12798|12795|12800|12797|12800|12797|12797|12794|1288
1631284500000|2021-09-10 14:35:00|12799|12796|12799|12796|12799|12796|12796|12793|816
1631284800000|2021-09-10 14:40:00|12800|12797|12802|12799|12802|12799|12799|12796|685
1631285100000|2021-09-10 14:45:00|12801|12798|12801|12798|12802|12799|12800|12797|853
1631285400000|2021-09-10 14:50:00|12800|12797|12802|12799|12802|12799|12799|12796|1247
1631285700000|2021-09-10 14:55:00|12803|12800|12807|12804|12808|12805|12803|12800|1634
1631286000000|2021-09-10 15:00:00|12806|12803|12805|12802|12806|12803|12803|12800|1062
1631286300000|2021-09-10 15:05:00|12804|12801|12805|12802|12807|12804|12804|12801|1225
1631286600000|2021-09-10 15:10:00|12806|12803|12803|12800|12806|12803|12802|12799|1939
1631286900000|2021-09-10 15:15:00|12802|12799|12801|12798|12803|12800|12801|12798|1673
1631287200000|2021-09-10 15:20:00|12802|12799|12799|12796|12802|12799|12799|12796|263
1631287500000|2021-09-10 15:25:00|12798|12795|12796|12793|12799|12796|12796|12793|553
1631287800000|2021-09-10 15:30:00|12797|12794|12791|12788|12797|12794|12791|12788|1086
1631288100000|2021-09-10 15:35:00|12790|12787|12786|12783|12791|12788|12786|12783|993
1631288400000|2021-09-10 15:40:00|12785|12782|12786|12783|12787|12784|12785|12782|606
1631288700000|2021-09-10 15:45:00|12785|12782|12786|12783|12786|12783|12783|12780|316
1631289000000|2021-09-10 15:50:00|12785|12782|12785|12782|12785|12782|12783|12780|834
1631289300000|2021-09-10 15:55:00|12784|12781|12787|12784|12788|12784|12784|12781|352
1631289600000|2021-09-10 16:00:00|12786|12783|12785|12782|12787|12784|12785|12782|103
1631289900000|2021-09-10 16:05:00|12784|12781|12787|12784|12788|12785|12783|12780|595
1631290200000|2021-09-10 16:10:00|12788|12785|12789|12786|12790|12787|12788|12785|279
1631290500000|2021-09-10 16:15:00|12788|12785|12789|12786|12789|12786|12788|12785|140
1631290800000|2021-09-10 16:20:00|12788|12785|12789|12786|12790|12787|12788|12785|163
1631291100000|2021-09-10 16:25:00|12790|12787|12790|12787|12790|12787|12789|12786|171
1631291400000|2021-09-10 16:30:00|12789|12786|12790|12787|12791|12788|12789|12786|171
1631291700000|2021-09-10 16:35:00|12789|12786|12788|12785|12790|12787|12788|12785|334
1631292000000|2021-09-10 16:40:00|12787|12784|12789|12786|12789|12786|12787|12784|130
1631292300000|2021-09-10 16:45:00|12790|12787|12791|12788|12792|12789|12789|12786|261
1631292600000|2021-09-10 16:50:00|12790|12787|12788|12785|12790|12787|12788|12785|257
1631292900000|2021-09-10 16:55:00|12789|12786|12789|12785|12793|12789|12787|12784|220
1631516400000|2021-09-13 07:00:00|12788|12785|12782|12778|12790|12787|12781|12778|1911
1631516700000|2021-09-13 07:05:00|12781|12779|12787|12784|12787|12784|12781|12778|766
1631517000000|2021-09-13 07:10:00|12786|12783|12792|12788|12793|12790|12786|12783|1045
1631517300000|2021-09-13 07:15:00|12791|12789|12794|12791|12794|12791|12787|12784|1057
1631517600000|2021-09-13 07:20:00|12793|12790|12792|12789|12794|12791|12789|12785|1144
1631517900000|2021-09-13 07:25:00|12791|12788|12798|12795|12799|12796|12790|12786|1828
1631518200000|2021-09-13 07:30:00|12797|12794|12796|12793|12797|12794|12795|12792|1008
1631518500000|2021-09-13 07:35:00|12797|12794|12796|12793|12798|12795|12795|12792|516
1631518800000|2021-09-13 07:40:00|12797|12794|12793|12790|12797|12794|12793|12790|180
1631519100000|2021-09-13 07:45:00|12792|12789|12793|12790|12795|12792|12792|12789|470
1631519400000|2021-09-13 07:50:00|12792|12789|12793|12790|12795|12792|12790|12787|1464
1631519700000|2021-09-13 07:55:00|12794|12791|12798|12795|12798|12795|12794|12791|689
1631520000000|2021-09-13 08:00:00|12797|12794|12798|12795|12800|12797|12796|12793|817
1631520300000|2021-09-13 08:05:00|12797|12794|12793|12790|12798|12795|12793|12790|524
1631520600000|2021-09-13 08:10:00|12792|12789|12795|12792|12797|12794|12792|12789|521
1631520900000|2021-09-13 08:15:00|12796|12793|12793|12790|12796|12793|12791|12788|564
1631521200000|2021-09-13 08:20:00|12792|12789|12792|12789|12793|12790|12792|12789|574
1631521500000|2021-09-13 08:25:00|12793|12788|12793|12790|12794|12791|12791|12788|505
1631521800000|2021-09-13 08:30:00|12792|12789|12795|12792|12795|12792|12792|12789|397
1631522100000|2021-09-13 08:35:00|12796|12793|12798|12795|12798|12795|12794|12791|736
1631522400000|2021-09-13 08:40:00|12799|12796|12799|12796|12801|12798|12799|12796|430
1631522700000|2021-09-13 08:45:00|12800|12797|12801|12798|12801|12798|12799|12796|714
1631523000000|2021-09-13 08:50:00|12800|12797|12802|12799|12803|12800|12800|12797|517
1631523300000|2021-09-13 08:55:00|12803|12800|12800|12797|12803|12800|12800|12797|330
1631523600000|2021-09-13 09:00:00|12801|12798|12800|12797|12803|12800|12799|12796|894
1631523900000|2021-09-13 09:05:00|12799|12796|12798|12795|12800|12797|12797|12794|792
1631524200000|2021-09-13 09:10:00|12797|12794|12800|12797|12801|12798|12796|12793|573
1631524500000|2021-09-13 09:15:00|12799|12796|12799|12796|12800|12797|12798|12795|198
1631524800000|2021-09-13 09:20:00|12798|12795|12797|12794|12799|12796|12796|12793|888
1631525100000|2021-09-13 09:25:00|12796|12793|12798|12795|12798|12795|12796|12793|1157
1631525400000|2021-09-13 09:30:00|12799|12796|12797|12794|12799|12796|12796|12793|489
1631525700000|2021-09-13 09:35:00|12796|12793|12798|12795|12799|12796|12796|12793|507
1631526000000|2021-09-13 09:40:00|12799|12794|12799|12796|12799|12796|12797|12794|704
1631526300000|2021-09-13 09:45:00|12798|12795|12798|12795|12798|12795|12797|12794|334
1631526600000|2021-09-13 09:50:00|12797|12794|12795|12792|12797|12794|12794|12791|677
1631526900000|2021-09-13 09:55:00|12796|12791|12793|12790|12797|12794|12793|12790|848
1631527200000|2021-09-13 10:00:00|12792|12789|12790|12787|12793|12790|12790|12787|822
1631527500000|2021-09-13 10:05:00|12791|12788|12790|12787|12791|12788|12790|12787|633
1631527800000|2021-09-13 10:10:00|12791|12788|12794|12791|12794|12791|12791|12788|453
1631528100000|2021-09-13 10:15:00|12793|12790|12795|12792|12795|12792|12792|12789|604
1631528400000|2021-09-13 10:20:00|12796|12793|12790|12787|12796|12793|12790|12787|751
1631528700000|2021-09-13 10:25:00|12789|12786|12789|12786|12790|12787|12789|12786|772
1631529000000|2021-09-13 10:30:00|12790|12787|12792|12789|12793|12790|12789|12786|907
1631529300000|2021-09-13 10:35:00|12793|12790|12789|12786|12793|12790|12789|12786|867
1631529600000|2021-09-13 10:40:00|12790|12787|12790|12787|12790|12787|12788|12785|554
1631529900000|2021-09-13 10:45:00|12791|12788|12792|12788|12792|12789|12790|12787|386
1631530200000|2021-09-13 10:50:00|12791|12787|12792|12789|12793|12790|12790|12787|362
1631530500000|2021-09-13 10:55:00|12793|12790|12794|12791|12795|12792|12792|12789|530
1631530800000|2021-09-13 11:00:00|12795|12792|12796|12793|12797|12794|12795|12792|703
1631531100000|2021-09-13 11:05:00|12797|12794|12799|12796|12800|12797|12796|12793|1084
1631531400000|2021-09-13 11:10:00|12798|12795|12798|12795|12798|12795|12797|12794|795
1631531700000|2021-09-13 11:15:00|12799|12796|12800|12797|12800|12797|12798|12795|657
1631532000000|2021-09-13 11:20:00|12801|12798|12799|12796|12801|12798|12799|12796|360
1631532300000|2021-09-13 11:25:00|12800|12797|12801|12798|12802|12799|12799|12796|569
1631532600000|2021-09-13 11:30:00|12802|12799|12802|12799|12803|12800|12801|12798|399
1631532900000|2021-09-13 11:35:00|12801|12798|12800|12797|12802|12799|12800|12797|852
1631533200000|2021-09-13 11:40:00|12801|12798|12801|12798|12802|12799|12801|12797|295
1631533500000|2021-09-13 11:45:00|12800|12797|12801|12798|12801|12798|12799|12796|959
1631533800000|2021-09-13 11:50:00|12802|12799|12800|12797|12802|12799|12800|12797|662
1631534100000|2021-09-13 11:55:00|12799|12796|12800|12797|12801|12798|12799|12796|1026
1631534400000|2021-09-13 12:00:00|12801|12798|12799|12796|12802|12799|12798|12795|827
1631534700000|2021-09-13 12:05:00|12800|12797|12800|12797|12800|12797|12797|12794|509
1631535000000|2021-09-13 12:10:00|12799|12796|12798|12794|12800|12797|12797|12794|518
1631535300000|2021-09-13 12:15:00|12797|12795|12792|12789|12798|12795|12792|12789|1177
1631535600000|2021-09-13 12:20:00|12793|12790|12797|12794|12798|12795|12793|12790|998
1631535900000|2021-09-13 12:25:00|12798|12795|12801|12798|12803|12800|12797|12794|1260
1631536200000|2021-09-13 12:30:00|12800|12797|12802|12799|12803|12800|12799|12796|1008
1631536500000|2021-09-13 12:35:00|12801|12798|12801|12798|12803|12800|12800|12797|525
1631536800000|2021-09-13 12:40:00|12802|12799|12803|12800|12803|12800|12800|12797|667
1631537100000|2021-09-13 12:45:00|12804|12799|12802|12799|12804|12801|12802|12799|1201
1631537400000|2021-09-13 12:50:00|12801|12798|12799|12796|12802|12799|12799|12796|368
1631537700000|2021-09-13 12:55:00|12800|12797|12800|12797|12800|12797|12800|12797|109
1631538000000|2021-09-13 13:00:00|12801|12798|12798|12795|12802|12799|12798|12795|992
1631538300000|2021-09-13 13:05:00|12799|12796|12797|12794|12799|12796|12797|12794|2137
1631538600000|2021-09-13 13:10:00|12796|12793|12798|12795|12799|12796|12796|12793|892
1631538900000|2021-09-13 13:15:00|12797|12794|12798|12795|12799|12796|12797|12794|959
1631539200000|2021-09-13 13:20:00|12799|12796|12797|12794|12799|12796|12795|12792|412
1631539500000|2021-09-13 13:25:00|12798|12795|12799|12796|12799|12796|12796|12793|442
1631539800000|2021-09-13 13:30:00|12798|12795|12802|12799|12804|12801|12797|12794|520
1631540100000|2021-09-13 13:35:00|12803|12800|12801|12798|12804|12801|12799|12796|351
1631540400000|2021-09-13 13:40:00|12802|12799|12802|12799|12804|12801|12800|12797|838
1631540700000|2021-09-13 13:45:00|12801|12798|12795|12792|12802|12799|12795|12792|993
1631541000000|2021-09-13 13:50:00|12796|12793|12797|12794|12797|12794|12793|12790|1197
1631541300000|2021-09-13 13:55:00|12796|12793|12803|12800|12803|12800|12796|12793|1198
1631541600000|2021-09-13 14:00:00|12802|12799|12800|12797|12803|12800|12798|12795|860
1631541900000|2021-09-13 14:05:00|12801|12798|12796|12793|12801|12798|12796|12793|1125
1631542200000|2021-09-13 14:10:00|12797|12794|12798|12795|12804|12801|12797|12794|1196
1631542500000|2021-09-13 14:15:00|12799|12796|12802|12799|12803|12800|12799|12796|413
1631542800000|2021-09-13 14:20:00|12801|12798|12804|12801|12805|12802|12800|12797|971
1631543100000|2021-09-13 14:25:00|12803|12800|12803|12800|12805|12802|12802|12799|554
1631543400000|2021-09-13 14:30:00|12802|12799|12807|12804|12808|12805|12802|12799|863
1631543700000|2021-09-13 14:35:00|12808|12805|12806|12803|12808|12805|12806|12803|462
1631544000000|2021-09-13 14:40:00|12805|12802|12805|12802|12805|12802|12804|12801|462
1631544300000|2021-09-13 14:45:00|12804|12801|12802|12799|12805|12802|12801|12798|1676
1631544600000|2021-09-13 14:50:00|12803|12800|12802|12799|12804|12801|12801|12798|1113
1631544900000|2021-09-13 14:55:00|12801|12798|12803|12800|12803|12800|12800|12797|762
1631545200000|2021-09-13 15:00:00|12802|12799|12801|12798|12804|12801|12800|12797|707
1631545500000|2021-09-13 15:05:00|12800|12797|12799|12796|12801|12798|12798|12795|986
1631545800000|2021-09-13 15:10:00|12800|12797|12800|12797|12801|12798|12799|12796|1645
1631546100000|2021-09-13 15:15:00|12801|12798|12802|12799|12804|12801|12801|12798|1665
1631546400000|2021-09-13 15:20:00|12803|12800|12801|12798|12803|12800|12801|12798|555
1631546700000|2021-09-13 15:25:00|12802|12799|12798|12795|12802|12799|12798|12795|1537
1631547000000|2021-09-13 15:30:00|12797|12794|12796|12793|12798|12795|12796|12793|1160
1631547300000|2021-09-13 15:35:00|12797|12794|12797|12794|12799|12796|12797|12794|772
1631547600000|2021-09-13 15:40:00|12798|12795|12799|12796|12799|12796|12797|12794|225
1631547900000|2021-09-13 15:45:00|12800|12797|12798|12795|12800|12797|12797|12794|773
1631548200000|2021-09-13 15:50:00|12799|12796|12798|12795|12799|12796|12798|12795|537
1631548500000|2021-09-13 15:55:00|12799|12796|12800|12797|12800|12797|12798|12795|243
1631548800000|2021-09-13 16:00:00|12801|12798|12800|12797|12801|12798|12800|12797|190
1631549100000|2021-09-13 16:05:00|12799|12796|12800|12797|12800|12797|12799|12796|83
1631549400000|2021-09-13 16:10:00|12799|12796|12798|12795|12799|12796|12798|12795|240
1631549700000|2021-09-13 16:15:00|12799|12796|12799|12796|12799|12796|12799|12796|58
1631550000000|2021-09-13 16:20:00|12798|12795|12799|12796|12799|12796|12798|12795|160
1631550300000|2021-09-13 16:25:00|12800|12797|12800|12797|12800|12797|12800|12797|104
1631550600000|2021-09-13 16:30:00|12799|12796|12800|12797|12800|12797|12799|12796|130
1631550900000|2021-09-13 16:35:00|||||||||22
1631551200000|2021-09-13 16:40:00|12801|12798|12801|12798|12802|12799|12800|12797|78
1631551500000|2021-09-13 16:45:00|12800|12797|12801|12798|12801|12798|12800|12797|117
1631551800000|2021-09-13 16:50:00|12800|12797|12800|12796|12801|12798|12800|12796|97
1631552100000|2021-09-13 16:55:00|12799|12797|12802|12799|12802|12799|12799|12796|272
1631602800000|2021-09-14 07:00:00|12791|12788|12788|12785|12792|12789|12788|12785|1884
1631603100000|2021-09-14 07:05:00|12787|12784|12784|12781|12790|12787|12784|12780|1099
1631603400000|2021-09-14 07:10:00|12785|12782|12783|12780|12785|12782|12781|12778|1176
1631603700000|2021-09-14 07:15:00|12784|12781|12783|12780|12784|12781|12781|12778|1100
1631604000000|2021-09-14 07:20:00|12782|12779|12789|12786|12790|12787|12782|12779|1641
1631604300000|2021-09-14 07:25:00|12788|12785|12785|12782|12788|12785|12784|12781|1150
1631604600000|2021-09-14 07:30:00|12784|12781|12777|12774|12784|12781|12777|12774|2151
1631604900000|2021-09-14 07:35:00|12778|12775|12774|12771|12778|12775|12774|12771|1092
1631605200000|2021-09-14 07:40:00|12773|12770|12771|12768|12773|12770|12768|12765|2095
1631605500000|2021-09-14 07:45:00|12770|12767|12769|12766|12770|12767|12768|12765|996
1631605800000|2021-09-14 07:50:00|12768|12765|12768|12765|12769|12766|12765|12762|1133
1631606100000|2021-09-14 07:55:00|12767|12764|12765|12762|12769|12766|12765|12762|1637
1631606400000|2021-09-14 08:00:00|12764|12761|12764|12761|12766|12763|12763|12760|1881
1631606700000|2021-09-14 08:05:00|12763|12760|12765|12762|12767|12764|12763|12760|763
1631607000000|2021-09-14 08:10:00|12764|12761|12766|12763|12766|12763|12763|12760|725
1631607300000|2021-09-14 08:15:00|12765|12762|12769|12766|12769|12766|12764|12761|762
1631607600000|2021-09-14 08:20:00|12768|12765|12767|12764|12770|12767|12767|12764|896
1631607900000|2021-09-14 08:25:00|12768|12765|12769|12766|12770|12767|12767|12764|1114
1631608200000|2021-09-14 08:30:00|12770|12767|12773|12770|12773|12770|12769|12766|977
1631608500000|2021-09-14 08:35:00|12772|12769|12771|12768|12773|12770|12770|12767|1344
1631608800000|2021-09-14 08:40:00|12772|12769|12773|12770|12773|12770|12771|12768|898
1631609100000|2021-09-14 08:45:00|12772|12769|12770|12767|12773|12770|12769|12765|852
1631609400000|2021-09-14 08:50:00|12769|12766|12770|12767|12771|12768|12768|12765|1782
1631609700000|2021-09-14 08:55:00|12769|12766|12772|12769|12773|12770|12769|12766|1775
1631610000000|2021-09-14 09:00:00|12771|12768|12772|12769|12772|12769|12770|12767|1562
1631610300000|2021-09-14 09:05:00|12773|12770|12771|12768|12773|12770|12771|12768|1270
1631610600000|2021-09-14 09:10:00|12770|12767|12767|12764|12770|12767|12767|12764|1926
1631610900000|2021-09-14 09:15:00|12766|12763|12767|12764|12767|12764|12765|12762|1390
1631611200000|2021-09-14 09:20:00|12766|12763|12766|12763|12766|12763|12764|12761|1387
1631611500000|2021-09-14 09:25:00|12767|12764|12766|12763|12767|12764|12766|12763|967
1631611800000|2021-09-14 09:30:00|12767|12764|12769|12766|12770|12767|12767|12764|1203
1631612100000|2021-09-14 09:35:00|12770|12767|12773|12770|12773|12770|12769|12766|993
1631612400000|2021-09-14 09:40:00|12774|12771|12774|12771|12774|12771|12772|12769|997
1631612700000|2021-09-14 09:45:00|12773|12770|12773|12770|12773|12770|12770|12767|569
1631613000000|2021-09-14 09:50:00|12772|12769|12771|12768|12773|12770|12771|12768|481
1631613300000|2021-09-14 09:55:00|12770|12767|12765|12762|12770|12767|12765|12762|1597
1631613600000|2021-09-14 10:00:00|12766|12763|12769|12766|12769|12766|12765|12762|1178
1631613900000|2021-09-14 10:05:00|12768|12765|12768|12765|12769|12766|12766|12763|1190
1631614200000|2021-09-14 10:10:00|12767|12764|12766|12763|12768|12765|12766|12763|483
1631614500000|2021-09-14 10:15:00|12765|12762|12762|12759|12766|12763|12761|12758|2007
1631614800000|2021-09-14 10:20:00|12761|12758|12758|12755|12762|12759|12757|12754|1299
1631615100000|2021-09-14 10:25:00|12757|12754|12760|12757|12761|12758|12757|12754|745
1631615400000|2021-09-14 10:30:00|12761|12758|12759|12756|12761|12758|12759|12756|574
1631615700000|2021-09-14 10:35:00|12758|12755|12756|12753|12759|12755|12755|12752|731
1631616000000|2021-09-14 10:40:00|12755|12752|12755|12752|12756|12753|12755|12752|758
1631616300000|2021-09-14 10:45:00|12756|12753|12757|12753|12757|12754|12755|12752|1611
1631616600000|2021-09-14 10:50:00|12756|12754|12757|12754|12758|12755|12756|12753|841
1631616900000|2021-09-14 10:55:00|12756|12753|12755|12752|12757|12754|12754|12751|1254
1631617200000|2021-09-14 11:00:00|12756|12753|12755|12752|12756|12753|12753|12750|914
1631617500000|2021-09-14 11:05:00|12754|12751|12759|12756|12759|12756|12754|12751|948
1631617800000|2021-09-14 11:10:00|12760|12757|12760|12757|12761|12758|12759|12756|758
1631618100000|2021-09-14 11:15:00|12759|12756|12760|12757|12762|12759|12758|12755|1183
1631618400000|2021-09-14 11:20:00|12759|12756|12758|12755|12760|12757|12758|12755|486
1631618700000|2021-09-14 11:25:00|12757|12754|12758|12755|12759|12756|12756|12753|729
1631619000000|2021-09-14 11:30:00|12759|12756|12758|12755|12760|12757|12758|12754|633
1631619300000|2021-09-14 11:35:00|12757|12754|12754|12751|12758|12755|12754|12751|811
1631619600000|2021-09-14 11:40:00|12755|12752|12755|12752|12755|12752|12754|12751|777
1631619900000|2021-09-14 11:45:00|12756|12753|12758|12755|12758|12755|12755|12752|1837
1631620200000|2021-09-14 11:50:00|12757|12754|12759|12756|12759|12756|12756|12753|641
1631620500000|2021-09-14 11:55:00|12758|12755|12757|12754|12759|12756|12757|12754|614
1631620800000|2021-09-14 12:00:00|12758|12755|12757|12754|12759|12756|12756|12753|893
1631621100000|2021-09-14 12:05:00|12758|12755|12759|12756|12760|12757|12758|12755|1008
1631621400000|2021-09-14 12:10:00|12758|12755|12755|12752|12759|12755|12754|12751|778
1631621700000|2021-09-14 12:15:00|12754|12751|12756|12753|12756|12753|12754|12751|768
1631622000000|2021-09-14 12:20:00|12757|12752|12754|12751|12758|12755|12754|12751|2230
1631622300000|2021-09-14 12:25:00|12755|12752|12754|12751|12755|12752|12753|12750|1216
1631622600000|2021-09-14 12:30:00|12753|12750|12762|12759|12766|12763|12750|12747|5694
1631622900000|2021-09-14 12:35:00|12763|12760|12760|12757|12768|12765|12759|12756|3139
1631623200000|2021-09-14 12:40:00|12759|12756|12765|12762|12766|12763|12758|12755|1765
1631623500000|2021-09-14 12:45:00|12766|12763|12765|12762|12766|12763|12762|12759|1529
1631623800000|2021-09-14 12:50:00|12764|12761|12771|12768|12771|12768|12764|12761|2021
1631624100000|2021-09-14 12:55:00|12772|12769|12773|12770|12778|12775|12771|12768|2110
1631624400000|2021-09-14 13:00:00|12772|12769|12770|12767|12774|12771|12767|12764|1966
1631624700000|2021-09-14 13:05:00|12771|12768|12776|12773|12776|12773|12770|12767|771
1631625000000|2021-09-14 13:10:00|12775|12772|12775|12772|12775|12772|12772|12769|1225
1631625300000|2021-09-14 13:15:00|12776|12773|12777|12774|12780|12777|12775|12772|1139
1631625600000|2021-09-14 13:20:00|12778|12775|12781|12777|12781|12778|12777|12774|1743
1631625900000|2021-09-14 13:25:00|12780|12778|12787|12784|12787|12784|12780|12778|1705
1631626200000|2021-09-14 13:30:00|12788|12785|12782|12779|12792|12789|12781|12778|2259
1631626500000|2021-09-14 13:35:00|12783|12780|12778|12775|12786|12783|12778|12775|1651
1631626800000|2021-09-14 13:40:00|12777|12774|12781|12778|12782|12778|12776|12773|2721
1631627100000|2021-09-14 13:45:00|12782|12779|12785|12782|12786|12783|12781|12778|3791
1631627400000|2021-09-14 13:50:00|12786|12783|12791|12788|12791|12788|12785|12782|1796
1631627700000|2021-09-14 13:55:00|12790|12787|12796|12793|12797|12794|12788|12784|3655
1631628000000|2021-09-14 14:00:00|12795|12792|12800|12797|12807|12804|12795|12792|3559
1631628300000|2021-09-14 14:05:00|12799|12796|12791|12788|12799|12796|12791|12788|2838
1631628600000|2021-09-14 14:10:00|12792|12789|12798|12795|12798|12795|12791|12788|1532
1631628900000|2021-09-14 14:15:00|12799|12796|12800|12797|12802|12799|12797|12794|1595
1631629200000|2021-09-14 14:20:00|12799|12796|12801|12798|12801|12798|12798|12795|1426
1631629500000|2021-09-14 14:25:00|12800|12797|12799|12796|12804|12801|12799|12796|1287
1631629800000|2021-09-14 14:30:00|12800|12797|12808|12805|12809|12806|12799|12796|1458
1631630100000|2021-09-14 14:35:00|12807|12804|12813|12810|12815|12812|12807|12804|2588
1631630400000|2021-09-14 14:40:00|12815|12811|12815|12812|12818|12815|12813|12810|1220
1631630700000|2021-09-14 14:45:00|12814|12811|12816|12813|12819|12816|12814|12811|1950
1631631000000|2021-09-14 14:50:00|12817|12814|12810|12807|12819|12816|12810|12807|1889
1631631300000|2021-09-14 14:55:00|12811|12808|12806|12803|12811|12808|12806|12803|1633
1631631600000|2021-09-14 15:00:00|12807|12804|12806|12803|12807|12804|12802|12799|1201
1631631900000|2021-09-14 15:05:00|12807|12804|12810|12807|12811|12808|12806|12803|2181
1631632200000|2021-09-14 15:10:00|12811|12808|12806|12803|12811|12808|12805|12802|3357
1631632500000|2021-09-14 15:15:00|12805|12802|12806|12803|12809|12806|12805|12802|3570
1631632800000|2021-09-14 15:20:00|12805|12802|12802|12799|12807|12804|12801|12798|1185
1631633100000|2021-09-14 15:25:00|12801|12798|12802|12799|12803|12800|12801|12798|1188
1631633400000|2021-09-14 15:30:00|12803|12800|12802|12799|12804|12801|12801|12798|1014
1631633700000|2021-09-14 15:35:00|12803|12800|12805|12802|12805|12802|12803|12800|1289
1631634000000|2021-09-14 15:40:00|12804|12801|12804|12801|12805|12802|12801|12798|966
1631634300000|2021-09-14 15:45:00|12803|12800|12805|12802|12806|12803|12802|12799|1482
1631634600000|2021-09-14 15:50:00|12806|12803|12807|12804|12808|12805|12805|12803|451
1631634900000|2021-09-14 15:55:00|12808|12805|12805|12802|12808|12805|12805|12802|464
1631635200000|2021-09-14 16:00:00|12806|12803|12804|12801|12806|12803|12804|12801|850
1631635500000|2021-09-14 16:05:00|12805|12802|12801|12798|12805|12802|12801|12798|284
1631635800000|2021-09-14 16:10:00|12802|12799|12801|12798|12802|12799|12801|12798|733
1631636100000|2021-09-14 16:15:00|||||||||185
1631636400000|2021-09-14 16:20:00|12802|12799|12799|12796|12802|12799|12799|12796|497
1631636700000|2021-09-14 16:25:00|12800|12797|12800|12797|12801|12798|12799|12796|237
1631637000000|2021-09-14 16:30:00|12801|12798|12801|12798|12801|12798|12800|12797|144
1631637300000|2021-09-14 16:35:00|12802|12799|12801|12798|12803|12800|12801|12797|128
1631637600000|2021-09-14 16:40:00|12802|12799|12801|12798|12802|12799|12800|12797|271
1631637900000|2021-09-14 16:45:00|12800|12797|12800|12797|12800|12797|12800|12797|39
1631638200000|2021-09-14 16:50:00|12801|12798|12801|12798|12802|12799|12801|12798|246
1631638500000|2021-09-14 16:55:00|12802|12799|12804|12799|12804|12801|12801|12798|382
1631689200000|2021-09-15 07:00:00|12789|12785|12787|12784|12789|12786|12784|12781|2519
1631689500000|2021-09-15 07:05:00|12786|12783|12783|12780|12787|12784|12782|12779|1677
1631689800000|2021-09-15 07:10:00|12784|12781|12784|12781|12785|12782|12781|12778|1282
1631690100000|2021-09-15 07:15:00|12785|12780|12784|12781|12785|12781|12781|12778|1375
1631690400000|2021-09-15 07:20:00|12783|12780|12788|12785|12788|12785|12783|12780|1342
1631690700000|2021-09-15 07:25:00|12787|12784|12788|12785|12789|12786|12784|12781|1079
1631691000000|2021-09-15 07:30:00|12789|12786|12787|12784|12789|12786|12785|12782|592
1631691300000|2021-09-15 07:35:00|12786|12783|12791|12788|12792|12788|12785|12782|635
1631691600000|2021-09-15 07:40:00|12792|12789|12787|12784|12793|12790|12787|12784|1366
1631691900000|2021-09-15 07:45:00|12788|12785|12793|12790|12794|12791|12788|12785|984
1631692200000|2021-09-15 07:50:00|12794|12791|12796|12793|12797|12794|12792|12789|746
1631692500000|2021-09-15 07:55:00|12797|12794|12794|12791|12797|12794|12793|12790|810
1631692800000|2021-09-15 08:00:00|12795|12792|12797|12794|12797|12794|12795|12792|1080
1631693100000|2021-09-15 08:05:00|12796|12793|12798|12795|12798|12795|12794|12791|1290
1631693400000|2021-09-15 08:10:00|12800|12797|12802|12798|12802|12798|12798|12795|915
1631693700000|2021-09-15 08:15:00|12803|12799|12798|12795|12803|12800|12796|12793|937
1631694000000|2021-09-15 08:20:00|12799|12796|12797|12794|12799|12796|12796|12793|866
1631694300000|2021-09-15 08:25:00|12798|12795|12798|12795|12798|12795|12796|12793|1232
1631694600000|2021-09-15 08:30:00|12797|12794|12795|12792|12797|12794|12794|12791|1300
1631694900000|2021-09-15 08:35:00|12796|12793|12794|12791|12796|12793|12794|12791|886
1631695200000|2021-09-15 08:40:00|12795|12792|12795|12792|12796|12793|12794|12791|1017
1631695500000|2021-09-15 08:45:00|12796|12793|12795|12792|12796|12793|12794|12791|939
1631695800000|2021-09-15 08:50:00|12796|12793|12795|12792|12797|12794|12795|12792|1229
1631696100000|2021-09-15 08:55:00|12796|12793|12795|12792|12799|12796|12795|12792|4654
1631696400000|2021-09-15 09:00:00|12796|12793|12800|12797|12800|12797|12793|12790|3257
1631696700000|2021-09-15 09:05:00|12802|12799|12803|12800|12803|12800|12802|12799|1050
1631697000000|2021-09-15 09:10:00|12804|12801|12803|12800|12806|12803|12803|12799|2252
1631697300000|2021-09-15 09:15:00|12804|12801|12803|12800|12805|12802|12803|12800|717
1631697600000|2021-09-15 09:20:00|12804|12801|12805|12802|12806|12803|12803|12800|1149
1631697900000|2021-09-15 09:25:00|12804|12801|12807|12804|12807|12804|12804|12801|1117
1631698200000|2021-09-15 09:30:00|12806|12803|12806|12803|12806|12803|12806|12803|794
1631698500000|2021-09-15 09:35:00|12807|12804|12807|12804|12808|12805|12807|12804|582
1631698800000|2021-09-15 09:40:00|12808|12803|12809|12806|12810|12807|12808|12803|817
1631699100000|2021-09-15 09:45:00|12810|12807|12809|12806|12810|12807|12808|12805|847
1631699400000|2021-09-15 09:50:00|12808|12805|12807|12804|12809|12806|12807|12804|902
1631699700000|2021-09-15 09:55:00|12808|12805|12805|12802|12808|12805|12804|12801|918
1631700000000|2021-09-15 10:00:00|12806|12803|12806|12803|12806|12803|12805|12801|768
1631700300000|2021-09-15 10:05:00|12807|12804|12804|12801|12807|12804|12804|12801|1375
1631700600000|2021-09-15 10:10:00|12805|12802|12802|12799|12805|12802|12802|12799|646
1631700900000|2021-09-15 10:15:00|12801|12798|12802|12799|12803|12800|12801|12798|1198
1631701200000|2021-09-15 10:20:00|12801|12798|12803|12800|12803|12800|12801|12798|677
1631701500000|2021-09-15 10:25:00|12802|12799|12806|12803|12806|12803|12802|12799|319
1631701800000|2021-09-15 10:30:00|12807|12804|12806|12803|12807|12804|12806|12803|1546
1631702100000|2021-09-15 10:35:00|12805|12802|12806|12803|12806|12803|12804|12801|1499
1631702400000|2021-09-15 10:40:00|12807|12804|12805|12802|12807|12804|12803|12800|727
1631702700000|2021-09-15 10:45:00|12806|12803|12804|12801|12806|12803|12803|12800|595
1631703000000|2021-09-15 10:50:00|12805|12802|12805|12802|12806|12803|12804|12801|458
1631703300000|2021-09-15 10:55:00|12806|12803|12809|12806|12810|12807|12806|12803|994
1631703600000|2021-09-15 11:00:00|12808|12805|12805|12802|12808|12805|12803|12799|1667
1631703900000|2021-09-15 11:05:00|12806|12803|12809|12806|12809|12806|12805|12802|1026
1631704200000|2021-09-15 11:10:00|12808|12805|12812|12809|12813|12810|12808|12805|1156
1631704500000|2021-09-15 11:15:00|12811|12808|12811|12808|12813|12810|12811|12808|849
1631704800000|2021-09-15 11:20:00|12810|12807|12811|12808|12813|12809|12808|12805|1010
1631705100000|2021-09-15 11:25:00|12812|12809|12815|12812|12815|12812|12811|12809|486
1631705400000|2021-09-15 11:30:00|12814|12811|12811|12808|12815|12812|12809|12806|955
1631705700000|2021-09-15 11:35:00|12810|12807|12809|12806|12812|12809|12808|12805|345
1631706000000|2021-09-15 11:40:00|12810|12805|12806|12803|12810|12806|12806|12803|911
1631706300000|2021-09-15 11:45:00|12805|12802|12806|12803|12806|12803|12805|12802|494
1631706600000|2021-09-15 11:50:00|12807|12804|12805|12802|12807|12804|12804|12801|660
1631706900000|2021-09-15 11:55:00|12806|12803|12803|12800|12806|12803|12803|12800|707
1631707200000|2021-09-15 12:00:00|12804|12801|12801|12798|12805|12802|12801|12798|602
1631707500000|2021-09-15 12:05:00|12800|12797|12802|12799|12802|12799|12800|12797|1033
1631707800000|2021-09-15 12:10:00|12801|12798|12803|12800|12806|12802|12800|12797|451
1631708100000|2021-09-15 12:15:00|12802|12799|12803|12800|12803|12800|12801|12798|592
1631708400000|2021-09-15 12:20:00|12804|12801|12811|12808|12813|12809|12804|12801|2372
1631708700000|2021-09-15 12:25:00|12812|12809|12810|12806|12814|12811|12809|12806|794
1631709000000|2021-09-15 12:30:00|12808|12805|12801|12798|12808|12805|12801|12798|2146
1631709300000|2021-09-15 12:35:00|12800|12797|12796|12793|12801|12798|12796|12793|768
1631709600000|2021-09-15 12:40:00|12795|12792|12797|12794|12799|12796|12795|12791|1137
1631709900000|2021-09-15 12:45:00|12798|12795|12793|12790|12800|12797|12793|12790|1888
1631710200000|2021-09-15 12:50:00|12792|12789|12792|12789|12793|12790|12791|12788|1629
1631710500000|2021-09-15 12:55:00|12791|12788|12792|12789|12793|12790|12790|12787|1205
1631710800000|2021-09-15 13:00:00|12791|12788|12791|12788|12794|12791|12790|12787|1055
1631711100000|2021-09-15 13:05:00|12790|12787|12791|12788|12792|12789|12790|12787|908
1631711400000|2021-09-15 13:10:00|12790|12787|12793|12790|12795|12792|12789|12786|1837
1631711700000|2021-09-15 13:15:00|12792|12789|12794|12791|12797|12794|12790|12787|1040
1631712000000|2021-09-15 13:20:00|12793|12790|12792|12789|12793|12790|12788|12785|1121
1631712300000|2021-09-15 13:25:00|12791|12788|12793|12790|12794|12791|12791|12788|647
1631712600000|2021-09-15 13:30:00|12792|12789|12794|12791|12797|12794|12790|12787|1644
1631712900000|2021-09-15 13:35:00|12793|12790|12791|12787|12794|12791|12789|12786|1190
1631713200000|2021-09-15 13:40:00|12790|12786|12787|12784|12790|12786|12785|12782|2979
1631713500000|2021-09-15 13:45:00|12786|12783|12787|12784|12789|12786|12783|12780|3774
1631713800000|2021-09-15 13:50:00|12788|12785|12784|12781|12788|12785|12784|12781|2032
1631714100000|2021-09-15 13:55:00|12783|12780|12782|12779|12784|12781|12781|12778|2435
1631714400000|2021-09-15 14:00:00|12781|12778|12782|12779|12783|12780|12779|12776|1892
1631714700000|2021-09-15 14:05:00|12783|12780|12786|12783|12786|12783|12782|12779|1369
1631715000000|2021-09-15 14:10:00|12785|12782|12785|12781|12788|12785|12784|12781|2129
1631715300000|2021-09-15 14:15:00|12784|12782|12785|12782|12786|12783|12782|12779|1300
1631715600000|2021-09-15 14:20:00|12786|12783|12785|12782|12786|12783|12783|12780|666
1631715900000|2021-09-15 14:25:00|12786|12783|12786|12783|12786|12783|12784|12781|917
1631716200000|2021-09-15 14:30:00|12785|12782|12786|12782|12786|12783|12784|12781|755
1631716500000|2021-09-15 14:35:00|12785|12783|12788|12785|12788|12785|12784|12781|730
1631716800000|2021-09-15 14:40:00|12787|12784|12786|12783|12789|12786|12786|12783|818
1631717100000|2021-09-15 14:45:00|12785|12782|12787|12784|12787|12784|12783|12780|661
1631717400000|2021-09-15 14:50:00|12786|12783|12788|12785|12789|12786|12786|12783|743
1631717700000|2021-09-15 14:55:00|12787|12784|12788|12785|12790|12787|12786|12783|1760
1631718000000|2021-09-15 15:00:00|12787|12784|12785|12782|12791|12788|12785|12782|2138
1631718300000|2021-09-15 15:05:00|12784|12781|12784|12781|12786|12783|12782|12779|1974
1631718600000|2021-09-15 15:10:00|12783|12780|12784|12781|12787|12784|12782|12778|4324
1631718900000|2021-09-15 15:15:00|12783|12780|12781|12778|12784|12781|12778|12775|4031
1631719200000|2021-09-15 15:20:00|12780|12777|12777|12773|12780|12777|12776|12772|1634
1631719500000|2021-09-15 15:25:00|12776|12774|12776|12773|12777|12774|12774|12770|1039
1631719800000|2021-09-15 15:30:00|12775|12772|12776|12773|12776|12773|12774|12771|1155
1631720100000|2021-09-15 15:35:00|12777|12774|12776|12773|12778|12775|12775|12772|827
1631720400000|2021-09-15 15:40:00|12775|12772|12773|12770|12776|12773|12773|12770|998
1631720700000|2021-09-15 15:45:00|12772|12769|12770|12767|12774|12771|12769|12766|1901
1631721000000|2021-09-15 15:50:00|12769|12766|12768|12765|12771|12768|12768|12765|1372
1631721300000|2021-09-15 15:55:00|12767|12764|12767|12764|12769|12765|12767|12764|1459
1631721600000|2021-09-15 16:00:00|12768|12765|12766|12763|12769|12766|12765|12762|949
1631721900000|2021-09-15 16:05:00|12765|12762|12765|12762|12766|12763|12764|12761|649
1631722200000|2021-09-15 16:10:00|12766|12763|12762|12759|12766|12763|12762|12759|517
1631722500000|2021-09-15 16:15:00|12761|12758|12761|12758|12762|12759|12761|12758|709
1631722800000|2021-09-15 16:20:00|12760|12757|12763|12760|12765|12762|12760|12756|347
1631723100000|2021-09-15 16:25:00|12762|12759|12762|12759|12763|12759|12761|12758|405
1631723400000|2021-09-15 16:30:00|12761|12758|12764|12761|12764|12761|12761|12758|532
1631723700000|2021-09-15 16:35:00|12763|12760|12763|12760|12763|12760|12762|12759|448
1631724000000|2021-09-15 16:40:00|12764|12761|12765|12762|12766|12763|12763|12760|558
1631724300000|2021-09-15 16:45:00|12766|12763|12766|12763|12766|12763|12766|12763|119
1631724600000|2021-09-15 16:50:00|12767|12762|12768|12765|12768|12765|12765|12762|375
1631724900000|2021-09-15 16:55:00|12767|12764|12769|12764|12769|12765|12766|12763|383
1631775600000|2021-09-16 07:00:00|12757|12754|12760|12757|12763|12760|12755|12752|1928
1631775900000|2021-09-16 07:05:00|12759|12756|12758|12755|12759|12756|12756|12753|1784
1631776200000|2021-09-16 07:10:00|12759|12756|12754|12751|12759|12756|12754|12751|868
1631776500000|2021-09-16 07:15:00|12755|12752|12756|12753|12756|12753|12751|12748|2006
1631776800000|2021-09-16 07:20:00|12755|12752|12763|12760|12763|12760|12754|12751|755
1631777100000|2021-09-16 07:25:00|12762|12759|12760|12757|12764|12761|12759|12756|1086
1631777400000|2021-09-16 07:30:00|12761|12758|12765|12761|12765|12762|12760|12757|622
1631777700000|2021-09-16 07:35:00|12764|12760|12766|12763|12768|12765|12763|12759|759
1631778000000|2021-09-16 07:40:00|12767|12764|12767|12764|12769|12766|12766|12763|560
1631778300000|2021-09-16 07:45:00|12768|12765|12763|12760|12769|12766|12762|12759|844
1631778600000|2021-09-16 07:50:00|12762|12759|12764|12761|12765|12762|12762|12759|857
1631778900000|2021-09-16 07:55:00|12763|12760|12760|12757|12763|12760|12759|12756|671
1631779200000|2021-09-16 08:00:00|12759|12756|12760|12757|12761|12758|12757|12754|1005
1631779500000|2021-09-16 08:05:00|12761|12758|12763|12760|12765|12762|12760|12757|766
1631779800000|2021-09-16 08:10:00|12762|12759|12761|12758|12763|12760|12761|12758|597
1631780100000|2021-09-16 08:15:00|12762|12759|12762|12758|12763|12760|12761|12758|1068
1631780400000|2021-09-16 08:20:00|12761|12757|12760|12757|12761|12758|12757|12754|764
1631780700000|2021-09-16 08:25:00|12761|12758|12759|12756|12761|12758|12758|12755|195
1631781000000|2021-09-16 08:30:00|12758|12755|12756|12753|12758|12755|12756|12753|451
1631781300000|2021-09-16 08:35:00|12757|12754|12759|12756|12759|12756|12756|12753|401
1631781600000|2021-09-16 08:40:00|12760|12755|12764|12761|12764|12761|12760|12755|492
1631781900000|2021-09-16 08:45:00|12763|12760|12764|12761|12765|12762|12762|12759|457
1631782200000|2021-09-16 08:50:00|12763|12760|12760|12757|12764|12761|12760|12756|659
1631782500000|2021-09-16 08:55:00|12759|12756|12759|12755|12759|12757|12757|12754|1010
1631782800000|2021-09-16 09:00:00|12758|12756|12758|12755|12760|12757|12757|12754|1033
1631783100000|2021-09-16 09:05:00|12757|12754|12757|12754|12758|12755|12756|12753|543
1631783400000|2021-09-16 09:10:00|12756|12753|12755|12752|12756|12753|12755|12752|488
1631783700000|2021-09-16 09:15:00|12754|12751|12751|12748|12754|12751|12749|12746|915
1631784000000|2021-09-16 09:20:00|12750|12747|12749|12746|12751|12748|12749|12746|344
1631784300000|2021-09-16 09:25:00|12750|12747|12751|12748|12751|12748|12748|12745|1412
1631784600000|2021-09-16 09:30:00|12750|12747|12753|12750|12754|12751|12748|12745|957
1631784900000|2021-09-16 09:35:00|12752|12749|12753|12750|12753|12750|12752|12749|712
1631785200000|2021-09-16 09:40:00|12752|12749|12753|12750|12754|12751|12752|12749|1033
1631785500000|2021-09-16 09:45:00|12752|12749|12747|12744|12753|12750|12746|12743|1732
1631785800000|2021-09-16 09:50:00|12746|12743|12747|12744|12748|12745|12745|12742|890
1631786100000|2021-09-16 09:55:00|12746|12743|12747|12744|12747|12744|12743|12740|872
1631786400000|2021-09-16 10:00:00|12746|12743|12748|12745|12748|12745|12746|12743|707
1631786700000|2021-09-16 10:05:00|12749|12746|12751|12748|12751|12748|12748|12745|754
1631787000000|2021-09-16 10:10:00|12750|12747|12753|12750|12754|12751|12750|12747|1140
1631787300000|2021-09-16 10:15:00|12754|12751|12755|12752|12755|12752|12752|12749|1210
1631787600000|2021-09-16 10:20:00|12756|12753|12755|12752|12756|12753|12754|12751|657
1631787900000|2021-09-16 10:25:00|12756|12753|12756|12753|12757|12754|12755|12752|889
1631788200000|2021-09-16 10:30:00|12755|12752|12754|12751|12755|12752|12753|12750|516
1631788500000|2021-09-16 10:35:00|12755|12752|12756|12753|12756|12753|12753|12750|1030
1631788800000|2021-09-16 10:40:00|12757|12754|12755|12752|12758|12755|12754|12751|1106
1631789100000|2021-09-16 10:45:00|12756|12753|12754|12751|12756|12753|12754|12751|260
1631789400000|2021-09-16 10:50:00|12755|12752|12753|12750|12755|12752|12753|12750|273
1631789700000|2021-09-16 10:55:00|12754|12751|12754|12751|12755|12752|12753|12750|341
1631790000000|2021-09-16 11:00:00|12753|12750|12751|12748|12754|12751|12750|12747|793
1631790300000|2021-09-16 11:05:00|12750|12747|12748|12745|12751|12748|12748|12745|498
1631790600000|2021-09-16 11:10:00|12749|12746|12746|12743|12750|12747|12746|12743|706
1631790900000|2021-09-16 11:15:00|12747|12744|12746|12743|12748|12745|12745|12742|472
1631791200000|2021-09-16 11:20:00|12745|12742|12744|12741|12747|12744|12744|12741|1076
1631791500000|2021-09-16 11:25:00|12745|12742|12746|12743|12747|12744|12744|12741|494
1631791800000|2021-09-16 11:30:00|12747|12744|12745|12742|12747|12744|12744|12741|650
1631792100000|2021-09-16 11:35:00|12744|12741|12743|12740|12744|12742|12742|12739|1143
1631792400000|2021-09-16 11:40:00|12742|12739|12742|12739|12744|12741|12741|12738|770
1631792700000|2021-09-16 11:45:00|12743|12740|12743|12740|12745|12742|12742|12739|603
1631793000000|2021-09-16 11:50:00|12742|12739|12743|12740|12743|12740|12741|12738|804
1631793300000|2021-09-16 11:55:00|12744|12741|12742|12739|12744|12741|12741|12738|742
1631793600000|2021-09-16 12:00:00|12743|12740|12743|12740|12743|12740|12741|12738|677
1631793900000|2021-09-16 12:05:00|12744|12741|12746|12743|12746|12743|12742|12739|1024
1631794200000|2021-09-16 12:10:00|12745|12742|12747|12744|12747|12744|12744|12741|908
1631794500000|2021-09-16 12:15:00|12746|12743|12745|12742|12749|12746|12745|12742|1094
1631794800000|2021-09-16 12:20:00|12744|12741|12744|12741|12747|12744|12743|12739|1217
1631795100000|2021-09-16 12:25:00|12745|12742|12745|12741|12747|12744|12744|12741|996
1631795400000|2021-09-16 12:30:00|12746|12742|12730|12727|12747|12743|12729|12726|4138
1631795700000|2021-09-16 12:35:00|12729|12726|12735|12732|12736|12732|12726|12723|2813
1631796000000|2021-09-16 12:40:00|12734|12731|12737|12734|12738|12735|12731|12728|2754
1631796300000|2021-09-16 12:45:00|12736|12733|12733|12730|12737|12734|12733|12730|1022
1631796600000|2021-09-16 12:50:00|12734|12731|12736|12733|12737|12733|12732|12729|674
1631796900000|2021-09-16 12:55:00|12737|12734|12735|12732|12738|12735|12734|12731|1320
1631797200000|2021-09-16 13:00:00|12736|12733|12731|12728|12737|12734|12731|12728|1013
1631797500000|2021-09-16 13:05:00|12732|12729|12729|12726|12732|12729|12727|12724|2090
1631797800000|2021-09-16 13:10:00|12730|12727|12732|12729|12732|12729|12725|12722|803
1631798100000|2021-09-16 13:15:00|12733|12730|12729|12726|12733|12730|12728|12725|1163
1631798400000|2021-09-16 13:20:00|12730|12727|12728|12724|12733|12730|12726|12723|1136
1631798700000|2021-09-16 13:25:00|12727|12723|12727|12724|12728|12725|12724|12721|1621
1631799000000|2021-09-16 13:30:00|12729|12726|12725|12722|12729|12726|12724|12721|1887
1631799300000|2021-09-16 13:35:00|12726|12723|12718|12715|12727|12724|12717|12714|2079
1631799600000|2021-09-16 13:40:00|12719|12716|12721|12718|12722|12719|12717|12714|2610
1631799900000|2021-09-16 13:45:00|12722|12719|12720|12717|12723|12720|12719|12716|1455
1631800200000|2021-09-16 13:50:00|12721|12718|12719|12716|12721|12718|12718|12715|1282
1631800500000|2021-09-16 13:55:00|12718|12715|12725|12722|12725|12722|12718|12715|2371
1631800800000|2021-09-16 14:00:00|12724|12721|12726|12723|12728|12725|12722|12719|2929
1631801100000|2021-09-16 14:05:00|12725|12722|12730|12727|12730|12727|12722|12719|3376
1631801400000|2021-09-16 14:10:00|12731|12728|12732|12729|12732|12729|12728|12725|1626
1631801700000|2021-09-16 14:15:00|12733|12730|12732|12729|12735|12732|12731|12728|2504
1631802000000|2021-09-16 14:20:00|12731|12728|12729|12726|12731|12728|12728|12725|1728
1631802300000|2021-09-16 14:25:00|12730|12727|12731|12728|12733|12730|12729|12726|1479
1631802600000|2021-09-16 14:30:00|12730|12727|12736|12733|12737|12734|12730|12727|2051
1631802900000|2021-09-16 14:35:00|12737|12734|12733|12730|12737|12734|12732|12729|847
1631803200000|2021-09-16 14:40:00|12734|12731|12735|12732|12736|12733|12732|12729|586
1631803500000|2021-09-16 14:45:00|12736|12733|12736|12733|12739|12736|12735|12733|1003
1631803800000|2021-09-16 14:50:00|12737|12734|12739|12736|12739|12736|12736|12733|1219
1631804100000|2021-09-16 14:55:00|12740|12737|12735|12732|12742|12739|12735|12732|1652
1631804400000|2021-09-16 15:00:00|12736|12733|12742|12739|12742|12739|12736|12733|1087
1631804700000|2021-09-16 15:05:00|12743|12738|12745|12742|12745|12742|12741|12738|1743
1631805000000|2021-09-16 15:10:00|12744|12741|12739|12736|12745|12742|12739|12736|2631
1631805300000|2021-09-16 15:15:00|12740|12737|12735|12732|12740|12737|12735|12732|2989
1631805600000|2021-09-16 15:20:00|12734|12731|12736|12733|12737|12734|12734|12731|945
1631805900000|2021-09-16 15:25:00|12735|12732|12737|12734|12737|12734|12734|12731|984
1631806200000|2021-09-16 15:30:00|12736|12733|12732|12729|12737|12734|12731|12728|1411
1631806500000|2021-09-16 15:35:00|12733|12728|12733|12730|12734|12731|12732|12728|654
1631806800000|2021-09-16 15:40:00|12734|12731|12734|12731|12735|12731|12733|12730|550
1631807100000|2021-09-16 15:45:00|12733|12730|12733|12730|12734|12731|12733|12730|441
1631807400000|2021-09-16 15:50:00|12732|12729|12732|12729|12733|12730|12731|12728|954
1631807700000|2021-09-16 15:55:00|12733|12730|12729|12726|12733|12730|12729|12726|620
1631808000000|2021-09-16 16:00:00|12730|12727|12727|12724|12730|12727|12727|12724|882
1631808300000|2021-09-16 16:05:00|12726|12723|12727|12724|12728|12725|12726|12723|519
1631808600000|2021-09-16 16:10:00|12728|12725|12729|12726|12729|12726|12728|12725|212
1631808900000|2021-09-16 16:15:00|12730|12727|12730|12727|12731|12728|12729|12727|327
1631809200000|2021-09-16 16:20:00|12729|12726|12728|12725|12729|12726|12727|12724|276
1631809500000|2021-09-16 16:25:00|12729|12726|12730|12727|12730|12727|12728|12725|221
1631809800000|2021-09-16 16:30:00|12729|12726|12730|12727|12730|12727|12729|12726|170
1631810100000|2021-09-16 16:35:00|12731|12728|12733|12730|12733|12730|12731|12728|224
1631810400000|2021-09-16 16:40:00|12732|12729|12731|12728|12732|12729|12731|12728|277
1631810700000|2021-09-16 16:45:00|12730|12727|12734|12731|12735|12732|12730|12727|425
1631811000000|2021-09-16 16:50:00|12733|12730|12733|12730|12734|12731|12733|12730|295
1631811300000|2021-09-16 16:55:00|12734|12729|12736|12730|12736|12733|12732|12729|460
1631862000000|2021-09-17 07:00:00|12724|12720|12724|12720|12726|12723|12721|12718|1437
1631862300000|2021-09-17 07:05:00|12723|12721|12723|12720|12727|12724|12721|12718|987
1631862600000|2021-09-17 07:10:00|12725|12721|12727|12724|12727|12724|12724|12721|1210
1631862900000|2021-09-17 07:15:00|12728|12725|12731|12728|12732|12729|12727|12724|1304
1631863200000|2021-09-17 07:20:00|12732|12729|12735|12732|12736|12733|12731|12727|1704
1631863500000|2021-09-17 07:25:00|12734|12731|12733|12730|12734|12731|12730|12727|1909
1631863800000|2021-09-17 07:30:00|12734|12731|12731|12728|12734|12731|12730|12727|1237
1631864100000|2021-09-17 07:35:00|12732|12729|12726|12723|12732|12729|12725|12722|1019
1631864400000|2021-09-17 07:40:00|12727|12724|12725|12722|12727|12724|12722|12719|1189
1631864700000|2021-09-17 07:45:00|12726|12723|12731|12728|12732|12729|12726|12722|1082
1631865000000|2021-09-17 07:50:00|12732|12729|12725|12722|12732|12729|12724|12721|1095
1631865300000|2021-09-17 07:55:00|12726|12723|12725|12722|12727|12724|12725|12722|799
1631865600000|2021-09-17 08:00:00|12726|12723|12731|12727|12731|12728|12725|12722|977
1631865900000|2021-09-17 08:05:00|12730|12726|12729|12726|12730|12727|12727|12724|1143
1631866200000|2021-09-17 08:10:00|12730|12727|12731|12728|12733|12730|12729|12726|1001
1631866500000|2021-09-17 08:15:00|12732|12729|12734|12731|12736|12733|12731|12728|708
1631866800000|2021-09-17 08:20:00|12733|12730|12730|12727|12734|12731|12729|12726|972
1631867100000|2021-09-17 08:25:00|12729|12726|12727|12723|12730|12727|12726|12723|1265
1631867400000|2021-09-17 08:30:00|12726|12722|12720|12717|12726|12723|12720|12717|1420
1631867700000|2021-09-17 08:35:00|12719|12716|12719|12716|12721|12718|12718|12715|883
1631868000000|2021-09-17 08:40:00|12718|12715|12718|12715|12720|12717|12717|12714|1160
1631868300000|2021-09-17 08:45:00|12717|12714|12720|12717|12721|12717|12717|12714|655
1631868600000|2021-09-17 08:50:00|12719|12716|12722|12719|12722|12719|12718|12715|414
1631868900000|2021-09-17 08:55:00|12723|12720|12723|12720|12724|12721|12722|12719|465
1631869200000|2021-09-17 09:00:00|12724|12719|12724|12720|12725|12722|12723|12719|982
1631869500000|2021-09-17 09:05:00|12723|12721|12727|12724|12729|12726|12723|12721|1079
1631869800000|2021-09-17 09:10:00|12726|12723|12725|12722|12727|12724|12724|12721|981
1631870100000|2021-09-17 09:15:00|12724|12721|12726|12723|12727|12724|12723|12720|778
1631870400000|2021-09-17 09:20:00|12727|12724|12724|12721|12727|12724|12723|12719|521
1631870700000|2021-09-17 09:25:00|12726|12723|12727|12724|12729|12726|12726|12723|889
1631871000000|2021-09-17 09:30:00|12726|12723|12730|12727|12730|12727|12726|12722|949
1631871300000|2021-09-17 09:35:00|12729|12726|12726|12723|12730|12727|12726|12723|786
1631871600000|2021-09-17 09:40:00|12727|12724|12728|12725|12730|12727|12726|12723|579
1631871900000|2021-09-17 09:45:00|12729|12726|12726|12722|12729|12726|12724|12721|788
1631872200000|2021-09-17 09:50:00|12725|12723|12729|12726|12732|12729|12725|12722|1764
1631872500000|2021-09-17 09:55:00|12730|12727|12725|12722|12730|12727|12725|12722|615
1631872800000|2021-09-17 10:00:00|12726|12723|12731|12728|12731|12728|12725|12722|527
1631873100000|2021-09-17 10:05:00|12730|12727|12731|12728|12732|12729|12729|12726|350
1631873400000|2021-09-17 10:10:00|12730|12727|12730|12727|12731|12728|12728|12725|328
1631873700000|2021-09-17 10:15:00|12731|12726|12728|12725|12731|12727|12727|12724|445
1631874000000|2021-09-17 10:20:00|12727|12724|12729|12726|12729|12726|12726|12723|1028
1631874300000|2021-09-17 10:25:00|12730|12727|12729|12726|12730|12727|12727|12724|1083
1631874600000|2021-09-17 10:30:00|12730|12727|12730|12727|12732|12729|12729|12726|842
1631874900000|2021-09-17 10:35:00|12731|12728|12730|12727|12732|12729|12730|12727|237
1631875200000|2021-09-17 10:40:00|12731|12728|12731|12728|12731|12728|12729|12726|533
1631875500000|2021-09-17 10:45:00|12730|12727|12728|12725|12730|12727|12727|12724|785
1631875800000|2021-09-17 10:50:00|12727|12724|12727|12724|12728|12725|12727|12724|515
1631876100000|2021-09-17 10:55:00|12728|12725|12725|12722|12728|12725|12724|12721|480
1631876400000|2021-09-17 11:00:00|12726|12723|12723|12720|12726|12723|12722|12719|1617
1631876700000|2021-09-17 11:05:00|12724|12721|12725|12722|12726|12723|12723|12720|799
1631877000000|2021-09-17 11:10:00|12726|12723|12726|12723|12726|12723|12724|12721|674
1631877300000|2021-09-17 11:15:00|12725|12722|12723|12720|12725|12723|12722|12719|371
1631877600000|2021-09-17 11:20:00|12722|12719|12721|12718|12723|12720|12721|12718|1145
1631877900000|2021-09-17 11:25:00|12722|12719|12720|12717|12722|12719|12719|12716|515
1631878200000|2021-09-17 11:30:00|12719|12716|12719|12716|12719|12716|12717|12714|1154
1631878500000|2021-09-17 11:35:00|12720|12717|12718|12715|12720|12717|12718|12715|584
1631878800000|2021-09-17 11:40:00|12717|12714|12713|12710|12718|12715|12712|12709|1682
1631879100000|2021-09-17 11:45:00|12714|12711|12714|12711|12717|12714|12713|12710|1227
1631879400000|2021-09-17 11:50:00|12715|12712|12714|12711|12715|12712|12712|12709|834
1631879700000|2021-09-17 11:55:00|12715|12712|12713|12709|12715|12712|12712|12709|1142
1631880000000|2021-09-17 12:00:00|12712|12710|12717|12714|12718|12715|12712|12710|600
1631880300000|2021-09-17 12:05:00|12718|12715|12717|12714|12718|12715|12715|12712|1013
1631880600000|2021-09-17 12:10:00|12716|12713|12718|12715|12718|12715|12715|12712|441
1631880900000|2021-09-17 12:15:00|12717|12714|12723|12720|12724|12721|12717|12714|2222
1631881200000|2021-09-17 12:20:00|12724|12721|12725|12722|12727|12724|12723|12720|1157
1631881500000|2021-09-17 12:25:00|12724|12721|12727|12724|12727|12724|12724|12721|1073
1631881800000|2021-09-17 12:30:00|12726|12723|12723|12720|12727|12724|12723|12720|824
1631882100000|2021-09-17 12:35:00|12722|12719|12720|12717|12723|12720|12719|12716|966
1631882400000|2021-09-17 12:40:00|12719|12716|12715|12712|12720|12717|12714|12711|2291
1631882700000|2021-09-17 12:45:00|12716|12713|12713|12710|12717|12714|12712|12709|1447
1631883000000|2021-09-17 12:50:00|12714|12711|12712|12709|12714|12711|12711|12708|1087
1631883300000|2021-09-17 12:55:00|12711|12708|12711|12708|12712|12709|12711|12708|866
1631883600000|2021-09-17 13:00:00|12710|12707|12697|12694|12710|12707|12697|12693|3185
1631883900000|2021-09-17 13:05:00|12698|12695|12696|12693|12702|12699|12696|12693|2004
1631884200000|2021-09-17 13:10:00|12695|12692|12699|12696|12702|12699|12694|12691|2261
1631884500000|2021-09-17 13:15:00|12698|12695|12695|12692|12700|12697|12695|12692|1887
1631884800000|2021-09-17 13:20:00|12696|12693|12697|12694|12698|12695|12693|12690|1588
1631885100000|2021-09-17 13:25:00|12696|12693|12694|12691|12697|12694|12691|12688|1980
1631885400000|2021-09-17 13:30:00|12695|12692|12695|12692|12696|12693|12691|12688|1781
1631885700000|2021-09-17 13:35:00|12696|12693|12691|12688|12696|12693|12690|12687|2181
1631886000000|2021-09-17 13:40:00|12690|12687|12694|12691|12694|12691|12685|12682|2257
1631886300000|2021-09-17 13:45:00|12695|12692|12698|12695|12699|12696|12692|12689|1659
1631886600000|2021-09-17 13:50:00|12697|12694|12699|12696|12699|12696|12692|12689|1264
1631886900000|2021-09-17 13:55:00|12700|12697|12700|12697|12702|12699|12699|12696|1249
1631887200000|2021-09-17 14:00:00|12699|12696|12700|12697|12704|12701|12697|12694|1901
1631887500000|2021-09-17 14:05:00|12701|12698|12698|12695|12701|12698|12695|12692|1664
1631887800000|2021-09-17 14:10:00|12697|12694|12693|12690|12697|12694|12691|12688|953
1631888100000|2021-09-17 14:15:00|12694|12691|12689|12686|12695|12692|12689|12686|1412
1631888400000|2021-09-17 14:20:00|12690|12687|12695|12692|12695|12692|12687|12684|1409
1631888700000|2021-09-17 14:25:00|12696|12693|12696|12693|12697|12694|12691|12688|1623
1631889000000|2021-09-17 14:30:00|12697|12694|12695|12692|12697|12694|12692|12689|630
1631889300000|2021-09-17 14:35:00|12694|12691|12695|12692|12697|12694|12692|12689|1230
1631889600000|2021-09-17 14:40:00|12696|12693|12700|12697|12700|12697|12695|12692|1133
1631889900000|2021-09-17 14:45:00|12699|12696|12699|12696|12701|12698|12698|12695|1118
1631890200000|2021-09-17 14:50:00|12700|12697|12702|12698|12704|12701|12698|12695|1350
1631890500000|2021-09-17 14:55:00|12701|12699|12703|12700|12703|12700|12700|12697|991
1631890800000|2021-09-17 15:00:00|12702|12699|12696|12693|12702|12699|12695|12692|1384
1631891100000|2021-09-17 15:05:00|12695|12692|12696|12693|12699|12696|12695|12692|1526
1631891400000|2021-09-17 15:10:00|12697|12694|12695|12692|12699|12696|12694|12691|2165
1631891700000|2021-09-17 15:15:00|12694|12691|12697|12694|12697|12694|12694|12691|1557
1631892000000|2021-09-17 15:20:00|12696|12693|12698|12695|12699|12696|12696|12693|1006
1631892300000|2021-09-17 15:25:00|12699|12696|12702|12699|12703|12700|12697|12694|1329
1631892600000|2021-09-17 15:30:00|12703|12700|12701|12698|12703|12700|12701|12698|1123
1631892900000|2021-09-17 15:35:00|12702|12699|12703|12700|12704|12701|12701|12698|406
1631893200000|2021-09-17 15:40:00|12704|12701|12705|12702|12705|12702|12703|12699|398
1631893500000|2021-09-17 15:45:00|12704|12701|12705|12702|12707|12704|12704|12701|394
1631893800000|2021-09-17 15:50:00|12704|12701|12701|12698|12705|12702|12701|12698|608
1631894100000|2021-09-17 15:55:00|12700|12697|12700|12697|12701|12698|12700|12697|369
1631894400000|2021-09-17 16:00:00|12701|12698|12700|12697|12701|12698|12700|12697|550
1631894700000|2021-09-17 16:05:00|12701|12698|12700|12697|12701|12698|12700|12697|364
1631895000000|2021-09-17 16:10:00|12699|12696|12700|12697|12701|12698|12699|12696|151
1631895300000|2021-09-17 16:15:00|12699|12696|12698|12695|12701|12698|12698|12695|316
1631895600000|2021-09-17 16:20:00|12697|12694|12699|12696|12699|12696|12697|12694|172
1631895900000|2021-09-17 16:25:00|12698|12695|12699|12695|12699|12695|12698|12695|127
1631896200000|2021-09-17 16:30:00|12700|12696|12699|12696|12700|12697|12699|12696|167
1631896500000|2021-09-17 16:35:00|12698|12695|12699|12696|12699|12696|12698|12695|202
1631896800000|2021-09-17 16:40:00|12698|12695|12699|12696|12700|12697|12698|12695|326
1631897100000|2021-09-17 16:45:00|12700|12697|12700|12697|12700|12697|12700|12697|150
1631897400000|2021-09-17 16:50:00|12699|12696|12700|12697|12700|12697|12699|12696|239
1631897700000|2021-09-17 16:55:00|12701||12700||12701||12700||225
1632121200000|2021-09-20 07:00:00|12707|12704|12714|12711|12715|12712|12705|12702|2179
1632121500000|2021-09-20 07:05:00|12715|12712|12714|12711|12716|12713|12712|12709|1320
1632121800000|2021-09-20 07:10:00|12715|12712|12716|12713|12718|12714|12712|12709|1571
1632122100000|2021-09-20 07:15:00|12717|12714|12720|12717|12723|12720|12717|12714|1471
1632122400000|2021-09-20 07:20:00|12721|12718|12725|12722|12726|12723|12721|12717|2003
1632122700000|2021-09-20 07:25:00|12724|12721|12728|12725|12728|12725|12723|12720|1954
1632123000000|2021-09-20 07:30:00|12729|12726|12720|12717|12729|12726|12720|12717|1144
1632123300000|2021-09-20 07:35:00|12721|12718|12721|12718|12723|12720|12720|12717|861
1632123600000|2021-09-20 07:40:00|12722|12719|12721|12718|12724|12721|12720|12717|605
1632123900000|2021-09-20 07:45:00|12722|12719|12725|12722|12726|12723|12722|12719|1148
1632124200000|2021-09-20 07:50:00|12726|12723|12727|12724|12728|12725|12725|12722|861
1632124500000|2021-09-20 07:55:00|12726|12723|12728|12725|12729|12726|12726|12723|835
1632124800000|2021-09-20 08:00:00|12729|12726|12732|12729|12734|12731|12729|12726|1277
1632125100000|2021-09-20 08:05:00|12733|12730|12732|12729|12734|12731|12731|12728|850
1632125400000|2021-09-20 08:10:00|12733|12730|12734|12731|12735|12732|12732|12729|1422
1632125700000|2021-09-20 08:15:00|12733|12730|12733|12730|12734|12731|12733|12730|490
1632126000000|2021-09-20 08:20:00|12734|12731|12735|12732|12736|12733|12732|12729|1116
1632126300000|2021-09-20 08:25:00|12736|12733|12736|12733|12738|12735|12735|12732|764
1632126600000|2021-09-20 08:30:00|12737|12734|12737|12734|12738|12735|12735|12732|765
1632126900000|2021-09-20 08:35:00|12738|12735|12739|12736|12740|12736|12737|12734|1004
1632127200000|2021-09-20 08:40:00|12740|12737|12737|12734|12741|12738|12736|12733|1656
1632127500000|2021-09-20 08:45:00|12738|12735|12733|12730|12738|12735|12733|12730|952
1632127800000|2021-09-20 08:50:00|12731|12728|12732|12729|12733|12730|12730|12727|1173
1632128100000|2021-09-20 08:55:00|12731|12728|12732|12729|12734|12731|12731|12728|526
1632128400000|2021-09-20 09:00:00|12731|12728|12732|12729|12734|12731|12731|12728|959
1632128700000|2021-09-20 09:05:00|12733|12730|12734|12731|12734|12731|12732|12729|514
1632129000000|2021-09-20 09:10:00|12733|12730|12730|12727|12735|12732|12730|12726|1299
1632129300000|2021-09-20 09:15:00|12731|12728|12732|12729|12732|12729|12730|12726|849
1632129600000|2021-09-20 09:20:00|12730|12727|12732|12729|12733|12730|12730|12726|834
1632129900000|2021-09-20 09:25:00|12733|12730|12726|12723|12733|12730|12726|12723|1027
1632130200000|2021-09-20 09:30:00|12727|12724|12726|12723|12727|12724|12724|12721|1521
1632130500000|2021-09-20 09:35:00|12727|12724|12733|12730|12733|12730|12727|12724|1140
1632130800000|2021-09-20 09:40:00|12734|12729|12735|12732|12736|12733|12731|12728|728
1632131100000|2021-09-20 09:45:00|12734|12731|12739|12736|12739|12736|12734|12731|821
1632131400000|2021-09-20 09:50:00|12738|12735|12735|12732|12739|12736|12735|12732|681
1632131700000|2021-09-20 09:55:00|12736|12733|12735|12732|12736|12733|12735|12732|608
1632132000000|2021-09-20 10:00:00|12734|12731|12734|12731|12735|12732|12733|12730|582
1632132300000|2021-09-20 10:05:00|12735|12732|12729|12726|12735|12732|12728|12725|1236
1632132600000|2021-09-20 10:10:00|12730|12727|12732|12729|12732|12729|12729|12726|1170
1632132900000|2021-09-20 10:15:00|12731|12728|12731|12728|12732|12729|12730|12727|491
1632133200000|2021-09-20 10:20:00|12732|12729|12732|12729|12733|12730|12731|12728|515
1632133500000|2021-09-20 10:25:00|12731|12728|12730|12727|12732|12729|12729|12726|289
1632133800000|2021-09-20 10:30:00|12731|12728|12734|12731|12734|12731|12730|12727|543
1632134100000|2021-09-20 10:35:00|12735|12732|12733|12730|12735|12732|12732|12729|487
1632134400000|2021-09-20 10:40:00|12734|12731|12732|12729|12734|12731|12732|12728|680
1632134700000|2021-09-20 10:45:00|12731|12728|12733|12730|12733|12730|12731|12728|918
1632135000000|2021-09-20 10:50:00|12734|12731|12734|12731|12737|12734|12733|12730|737
1632135300000|2021-09-20 10:55:00|12735|12732|12732|12729|12735|12732|12732|12729|810
1632135600000|2021-09-20 11:00:00|12733|12730|12732|12729|12733|12730|12731|12728|894
1632135900000|2021-09-20 11:05:00|12731|12728|12733|12730|12734|12731|12731|12728|1183
1632136200000|2021-09-20 11:10:00|12734|12731|12735|12732|12735|12732|12733|12730|1438
1632136500000|2021-09-20 11:15:00|12736|12733|12738|12735|12739|12735|12735|12732|1180
1632136800000|2021-09-20 11:20:00|12739|12736|12739|12736|12741|12738|12738|12735|899
1632137100000|2021-09-20 11:25:00|12740|12737|12740|12737|12741|12738|12739|12736|989
1632137400000|2021-09-20 11:30:00|12739|12736|12746|12743|12746|12743|12739|12736|2307
1632137700000|2021-09-20 11:35:00|12747|12742|12745|12742|12747|12743|12745|12742|958
1632138000000|2021-09-20 11:40:00|12746|12743|12745|12742|12748|12745|12745|12742|622
1632138300000|2021-09-20 11:45:00|12746|12743|12745|12742|12746|12743|12744|12741|658
1632138600000|2021-09-20 11:50:00|12746|12743|12749|12746|12750|12747|12745|12743|578
1632138900000|2021-09-20 11:55:00|12750|12747|12754|12751|12754|12751|12749|12746|1910
1632139200000|2021-09-20 12:00:00|12755|12752|12753|12749|12756|12753|12750|12747|1915
1632139500000|2021-09-20 12:05:00|12752|12750|12755|12752|12755|12752|12751|12748|1020
1632139800000|2021-09-20 12:10:00|12756|12753|12755|12752|12758|12755|12755|12752|1477
1632140100000|2021-09-20 12:15:00|12756|12753|12754|12751|12757|12754|12753|12750|1326
1632140400000|2021-09-20 12:20:00|12755|12752|12756|12753|12758|12755|12754|12751|823
1632140700000|2021-09-20 12:25:00|12757|12754|12754|12751|12757|12754|12754|12750|313
1632141000000|2021-09-20 12:30:00|12755|12752|12753|12750|12757|12754|12753|12750|828
1632141300000|2021-09-20 12:35:00|12754|12751|12750|12747|12754|12751|12748|12745|1469
1632141600000|2021-09-20 12:40:00|12751|12748|12750|12747|12751|12748|12749|12746|640
1632141900000|2021-09-20 12:45:00|12751|12746|12747|12744|12753|12750|12747|12744|1910
1632142200000|2021-09-20 12:50:00|12746|12743|12745|12742|12748|12745|12745|12742|1260
1632142500000|2021-09-20 12:55:00|12746|12743|12743|12740|12747|12744|12743|12740|1021
1632142800000|2021-09-20 13:00:00|12744|12741|12745|12741|12745|12742|12742|12739|855
1632143100000|2021-09-20 13:05:00|12744|12742|12742|12739|12745|12742|12741|12738|1009
1632143400000|2021-09-20 13:10:00|12741|12738|12738|12735|12741|12738|12736|12733|1637
1632143700000|2021-09-20 13:15:00|12737|12734|12743|12740|12743|12740|12737|12734|898
1632144000000|2021-09-20 13:20:00|12742|12739|12735|12732|12743|12740|12735|12732|933
1632144300000|2021-09-20 13:25:00|12736|12733|12736|12733|12737|12734|12734|12731|628
1632144600000|2021-09-20 13:30:00|12737|12734|12734|12731|12739|12735|12733|12730|1319
1632144900000|2021-09-20 13:35:00|12735|12732|12733|12730|12736|12733|12732|12729|803
1632145200000|2021-09-20 13:40:00|12734|12731|12733|12730|12736|12733|12733|12730|1593
1632145500000|2021-09-20 13:45:00|12732|12729|12735|12732|12736|12733|12731|12728|2400
1632145800000|2021-09-20 13:50:00|12734|12731|12736|12733|12738|12735|12734|12731|2014
1632146100000|2021-09-20 13:55:00|12737|12734|12739|12736|12739|12736|12736|12733|1010
1632146400000|2021-09-20 14:00:00|12738|12735|12745|12742|12746|12743|12737|12734|1255
1632146700000|2021-09-20 14:05:00|12746|12743|12744|12741|12746|12743|12741|12738|1073
1632147000000|2021-09-20 14:10:00|12743|12740|12741|12738|12745|12742|12741|12738|751
1632147300000|2021-09-20 14:15:00|12742|12739|12747|12744|12747|12744|12741|12738|1436
1632147600000|2021-09-20 14:20:00|12746|12743|12747|12744|12749|12746|12746|12742|837
1632147900000|2021-09-20 14:25:00|12748|12745|12746|12743|12750|12747|12746|12743|813
1632148200000|2021-09-20 14:30:00|12747|12744|12748|12745|12749|12746|12744|12741|544
1632148500000|2021-09-20 14:35:00|12747|12744|12746|12743|12748|12745|12745|12742|564
1632148800000|2021-09-20 14:40:00|12745|12742|12746|12743|12747|12744|12745|12742|433
1632149100000|2021-09-20 14:45:00|12745|12742|12743|12740|12746|12743|12743|12740|811
1632149400000|2021-09-20 14:50:00|12744|12741|12737|12734|12745|12742|12737|12734|1043
1632149700000|2021-09-20 14:55:00|12738|12735|12745|12742|12745|12742|12738|12735|1435
1632150000000|2021-09-20 15:00:00|12746|12743|12743|12740|12746|12743|12743|12740|366
1632150300000|2021-09-20 15:05:00|12744|12741|12745|12742|12746|12743|12743|12740|712
1632150600000|2021-09-20 15:10:00|12744|12741|12746|12743|12747|12744|12744|12741|2691
1632150900000|2021-09-20 15:15:00|12745|12742|12742|12739|12747|12744|12742|12739|1465
1632151200000|2021-09-20 15:20:00|12741|12738|12745|12742|12746|12742|12741|12738|1091
1632151500000|2021-09-20 15:25:00|12744|12741|12747|12744|12747|12744|12743|12740|675
1632151800000|2021-09-20 15:30:00|12746|12743|12748|12745|12749|12746|12746|12743|729
1632152100000|2021-09-20 15:35:00|12749|12746|12750|12747|12750|12747|12748|12745|498
1632152400000|2021-09-20 15:40:00|12749|12746|12750|12747|12750|12747|12748|12745|273
1632152700000|2021-09-20 15:45:00|12749|12746|12750|12747|12750|12747|12748|12745|675
1632153000000|2021-09-20 15:50:00|12751|12748|12752|12749|12753|12750|12750|12747|796
1632153300000|2021-09-20 15:55:00|12753|12750|12753|12750|12754|12751|12752|12749|528
1632153600000|2021-09-20 16:00:00|12755|12752|12755|12752|12756|12753|12754|12751|576
1632153900000|2021-09-20 16:05:00|12756|12753|12756|12752|12757|12754|12755|12752|783
1632154200000|2021-09-20 16:10:00|12755|12753|12756|12753|12757|12754|12755|12752|420
1632154500000|2021-09-20 16:15:00|12755|12752|12755|12752|12756|12753|12754|12751|228
1632154800000|2021-09-20 16:20:00|12757|12753|12759|12756|12760|12757|12757|12753|237
1632155100000|2021-09-20 16:25:00|12760|12757|12760|12757|12761|12758|12759|12756|265
1632155400000|2021-09-20 16:30:00|12761|12758|12761|12758|12761|12758|12760|12757|290
1632155700000|2021-09-20 16:35:00|12762|12759|12762|12759|12762|12759|12761|12758|279
1632156000000|2021-09-20 16:40:00|12763|12760|12765|12762|12766|12763|12762|12759|511
1632156300000|2021-09-20 16:45:00|12766|12761|12766|12763|12766|12763|12765|12761|186
1632156600000|2021-09-20 16:50:00|12765|12762|12760|12756|12765|12763|12759|12756|490
1632156900000|2021-09-20 16:55:00|12759|12757|12763|12757|12763|12758|12759|12756|270
1632207600000|2021-09-21 07:00:00|12738|12734|12743|12740|12744|12741|12736|12733|2561
1632207900000|2021-09-21 07:05:00|12742|12739|12735|12732|12742|12739|12735|12732|1703
1632208200000|2021-09-21 07:10:00|12734|12731|12733|12730|12738|12735|12731|12728|1804
1632208500000|2021-09-21 07:15:00|12732|12729|12729|12726|12732|12730|12729|12726|1793
1632208800000|2021-09-21 07:20:00|12730|12725|12729|12726|12730|12726|12726|12722|1151
1632209100000|2021-09-21 07:25:00|12728|12725|12728|12725|12731|12728|12727|12724|637
1632209400000|2021-09-21 07:30:00|12727|12724|12724|12721|12730|12727|12724|12720|1084
1632209700000|2021-09-21 07:35:00|12725|12722|12725|12722|12728|12725|12725|12722|790
1632210000000|2021-09-21 07:40:00|12726|12723|12724|12721|12727|12724|12723|12720|698
1632210300000|2021-09-21 07:45:00|12723|12720|12726|12723|12726|12723|12723|12720|686
1632210600000|2021-09-21 07:50:00|12725|12722|12728|12725|12729|12726|12724|12721|874
1632210900000|2021-09-21 07:55:00|12729|12726|12726|12723|12729|12726|12725|12722|732
1632211200000|2021-09-21 08:00:00|12727|12724|12730|12727|12730|12727|12726|12722|882
1632211500000|2021-09-21 08:05:00|12731|12728|12733|12730|12734|12731|12730|12727|850
1632211800000|2021-09-21 08:10:00|12732|12729|12730|12727|12733|12730|12730|12727|494
1632212100000|2021-09-21 08:15:00|12731|12728|12730|12727|12731|12728|12729|12726|639
1632212400000|2021-09-21 08:20:00|12731|12728|12737|12734|12738|12735|12730|12727|1233
1632212700000|2021-09-21 08:25:00|12736|12733|12738|12735|12738|12735|12736|12733|831
1632213000000|2021-09-21 08:30:00|12737|12734|12735|12732|12738|12735|12735|12732|1030
1632213300000|2021-09-21 08:35:00|12736|12733|12737|12734|12738|12735|12735|12731|476
1632213600000|2021-09-21 08:40:00|12736|12733|12740|12737|12741|12738|12736|12733|935
1632213900000|2021-09-21 08:45:00|12739|12736|12742|12739|12743|12740|12739|12736|1562
1632214200000|2021-09-21 08:50:00|12743|12740|12746|12743|12746|12743|12742|12739|1125
1632214500000|2021-09-21 08:55:00|12745|12742|12750|12747|12751|12748|12745|12742|1058
1632214800000|2021-09-21 09:00:00|12749|12746|12750|12747|12752|12749|12747|12744|1898
1632215100000|2021-09-21 09:05:00|12749|12746|12746|12743|12749|12747|12746|12743|1726
1632215400000|2021-09-21 09:10:00|12747|12744|12741|12738|12747|12744|12741|12738|1912
1632215700000|2021-09-21 09:15:00|12742|12739|12740|12737|12742|12739|12739|12736|1018
1632216000000|2021-09-21 09:20:00|12741|12738|12744|12741|12744|12741|12741|12737|1024
1632216300000|2021-09-21 09:25:00|12743|12740|12746|12743|12748|12745|12743|12740|1351
1632216600000|2021-09-21 09:30:00|12745|12742|12743|12740|12745|12742|12743|12740|547
1632216900000|2021-09-21 09:35:00|12744|12741|12745|12742|12745|12742|12743|12740|208
1632217200000|2021-09-21 09:40:00|12744|12741|12745|12742|12745|12742|12743|12740|586
1632217500000|2021-09-21 09:45:00|12744|12741|12746|12743|12747|12744|12744|12741|726
1632217800000|2021-09-21 09:50:00|12747|12744|12745|12741|12747|12744|12744|12741|565
1632218100000|2021-09-21 09:55:00|12744|12742|12743|12740|12745|12742|12742|12739|880
1632218400000|2021-09-21 10:00:00|12744|12741|12745|12742|12745|12742|12743|12740|438
1632218700000|2021-09-21 10:05:00|12746|12743|12746|12743|12746|12743|12745|12742|233
1632219000000|2021-09-21 10:10:00|12747|12744|12751|12748|12751|12748|12747|12744|588
1632219300000|2021-09-21 10:15:00|12750|12747|12753|12749|12754|12751|12749|12746|1101
1632219600000|2021-09-21 10:20:00|12752|12750|12753|12750|12754|12751|12752|12749|486
1632219900000|2021-09-21 10:25:00|12752|12749|12756|12753|12756|12753|12752|12749|1017
1632220200000|2021-09-21 10:30:00|12755|12752|12755|12752|12756|12753|12754|12751|775
1632220500000|2021-09-21 10:35:00|12756|12751|12758|12755|12758|12755|12754|12751|746
1632220800000|2021-09-21 10:40:00|12757|12754|12752|12749|12757|12754|12752|12749|1280
1632221100000|2021-09-21 10:45:00|12753|12750|12755|12752|12755|12752|12752|12749|330
1632221400000|2021-09-21 10:50:00|12754|12751|12755|12752|12755|12752|12753|12750|639
1632221700000|2021-09-21 10:55:00|12754|12751|12754|12751|12755|12752|12753|12750|758
1632222000000|2021-09-21 11:00:00|12755|12752|12755|12752|12756|12753|12754|12751|625
1632222300000|2021-09-21 11:05:00|12756|12753|12757|12754|12757|12754|12756|12753|459
1632222600000|2021-09-21 11:10:00|12758|12755|12760|12757|12760|12757|12758|12755|195
1632222900000|2021-09-21 11:15:00|12759|12756|12759|12756|12760|12757|12758|12755|603
1632223200000|2021-09-21 11:20:00|12758|12755|12757|12754|12759|12756|12757|12754|1025
1632223500000|2021-09-21 11:25:00|12756|12753|12759|12756|12759|12756|12756|12753|991
1632223800000|2021-09-21 11:30:00|12760|12757|12764|12761|12765|12762|12760|12757|1771
1632224100000|2021-09-21 11:35:00|12763|12760|12765|12762|12766|12763|12761|12758|1401
1632224400000|2021-09-21 11:40:00|12764|12761|12761|12758|12765|12762|12761|12758|2051
1632224700000|2021-09-21 11:45:00|12760|12757|12758|12755|12760|12757|12756|12753|2384
1632225000000|2021-09-21 11:50:00|12757|12754|12757|12754|12759|12756|12756|12753|4191
1632225300000|2021-09-21 11:55:00|12758|12755|12757|12754|12758|12755|12755|12752|2829
1632225600000|2021-09-21 12:00:00|12758|12755|12757|12754|12758|12755|12755|12752|4702
1632225900000|2021-09-21 12:05:00|12756|12753|12756|12753|12758|12755|12754|12751|2221
1632226200000|2021-09-21 12:10:00|12757|12754|12769|12766|12770|12767|12755|12752|3245
1632226500000|2021-09-21 12:15:00|12768|12765|12758|12755|12768|12765|12756|12753|6291
1632226800000|2021-09-21 12:20:00|12757|12754|12756|12753|12762|12759|12749|12746|4689
1632227100000|2021-09-21 12:25:00|12757|12754|12756|12753|12757|12754|12755|12751|1894
1632227400000|2021-09-21 12:30:00|12757|12754|12759|12755|12759|12756|12753|12750|964
1632227700000|2021-09-21 12:35:00|12758|12756|12756|12753|12759|12756|12755|12752|791
1632228000000|2021-09-21 12:40:00|12755|12752|12758|12755|12758|12755|12755|12752|1273
1632228300000|2021-09-21 12:45:00|12757|12754|12760|12757|12762|12759|12756|12753|1542
1632228600000|2021-09-21 12:50:00|12761|12758|12766|12763|12768|12765|12761|12758|3171
1632228900000|2021-09-21 12:55:00|12765|12762|12760|12757|12765|12762|12760|12757|1411
1632229200000|2021-09-21 13:00:00|12761|12758|12757|12754|12761|12758|12757|12754|1684
1632229500000|2021-09-21 13:05:00|12758|12755|12760|12756|12761|12758|12755|12752|1381
1632229800000|2021-09-21 13:10:00|12759|12757|12758|12754|12762|12759|12756|12753|1154
1632230100000|2021-09-21 13:15:00|12757|12755|12757|12754|12760|12757|12756|12753|1101
1632230400000|2021-09-21 13:20:00|12758|12755|12759|12755|12760|12757|12757|12754|2147
1632230700000|2021-09-21 13:25:00|12758|12756|12758|12755|12761|12758|12757|12754|1200
1632231000000|2021-09-21 13:30:00|12759|12756|12758|12755|12762|12759|12757|12754|2750
1632231300000|2021-09-21 13:35:00|12759|12756|12756|12753|12760|12757|12755|12752|1821
1632231600000|2021-09-21 13:40:00|12757|12754|12761|12758|12762|12759|12756|12753|4266
1632231900000|2021-09-21 13:45:00|12760|12757|12758|12755|12762|12759|12753|12750|4626
1632232200000|2021-09-21 13:50:00|12759|12756|12757|12754|12759|12756|12754|12751|2094
1632232500000|2021-09-21 13:55:00|12756|12753|12755|12752|12760|12757|12755|12752|2323
1632232800000|2021-09-21 14:00:00|12754|12751|12753|12750|12758|12755|12753|12750|826
1632233100000|2021-09-21 14:05:00|12752|12749|12754|12751|12754|12751|12751|12748|2209
1632233400000|2021-09-21 14:10:00|12753|12750|12750|12747|12753|12750|12749|12746|1331
1632233700000|2021-09-21 14:15:00|12749|12746|12752|12749|12752|12749|12749|12746|1127
1632234000000|2021-09-21 14:20:00|12753|12750|12757|12754|12758|12755|12753|12750|826
1632234300000|2021-09-21 14:25:00|12758|12755|12755|12752|12760|12757|12755|12752|1386
1632234600000|2021-09-21 14:30:00|12756|12753|12755|12752|12756|12753|12753|12749|799
1632234900000|2021-09-21 14:35:00|12756|12753|12756|12753|12757|12754|12755|12752|1163
1632235200000|2021-09-21 14:40:00|12757|12754|12759|12756|12759|12756|12756|12753|967
1632235500000|2021-09-21 14:45:00|12758|12755|12759|12756|12759|12756|12758|12755|670
1632235800000|2021-09-21 14:50:00|12760|12757|12757|12754|12760|12757|12756|12753|1353
1632236100000|2021-09-21 14:55:00|12756|12753|12755|12752|12757|12754|12755|12752|804
1632236400000|2021-09-21 15:00:00|12756|12753|12757|12754|12758|12755|12755|12752|2282
1632236700000|2021-09-21 15:05:00|12756|12753|12753|12750|12756|12753|12752|12749|1769
1632237000000|2021-09-21 15:10:00|12752|12749|12749|12746|12754|12751|12749|12746|2538
1632237300000|2021-09-21 15:15:00|12750|12747|12752|12749|12754|12751|12749|12746|2270
1632237600000|2021-09-21 15:20:00|12753|12750|12751|12748|12753|12750|12751|12748|1182
1632237900000|2021-09-21 15:25:00|12750|12747|12751|12748|12751|12748|12749|12746|1113
1632238200000|2021-09-21 15:30:00|12750|12747|12749|12746|12752|12749|12748|12745|1259
1632238500000|2021-09-21 15:35:00|12748|12745|12747|12744|12748|12745|12745|12742|707
1632238800000|2021-09-21 15:40:00|12746|12743|12746|12743|12747|12744|12744|12741|728
1632239100000|2021-09-21 15:45:00|12747|12744|12745|12742|12747|12744|12744|12741|469
1632239400000|2021-09-21 15:50:00|12744|12741|12742|12739|12745|12742|12742|12739|1093
1632239700000|2021-09-21 15:55:00|12741|12738|12738|12735|12741|12738|12737|12734|1277
1632240000000|2021-09-21 16:00:00|12737|12734|12737|12734|12737|12734|12733|12730|813
1632240300000|2021-09-21 16:05:00|12738|12735|12735|12732|12738|12735|12734|12731|832
1632240600000|2021-09-21 16:10:00|12736|12733|12735|12732|12736|12733|12734|12731|304
1632240900000|2021-09-21 16:15:00|12734|12731|12736|12733|12736|12733|12734|12731|331
1632241200000|2021-09-21 16:20:00|12737|12734|12738|12734|12738|12735|12735|12732|280
1632241500000|2021-09-21 16:25:00|12737|12735|12736|12733|12738|12735|12736|12733|361
1632241800000|2021-09-21 16:30:00|12737|12734|12738|12735|12738|12735|12736|12733|338
1632242100000|2021-09-21 16:35:00|12737|12734|12739|12736|12739|12736|12737|12734|162
1632242400000|2021-09-21 16:40:00|12738|12735|12738|12735|12739|12736|12738|12735|218
1632242700000|2021-09-21 16:45:00|12739|12736|12741|12738|12741|12738|12739|12736|265
1632243000000|2021-09-21 16:50:00|12740|12737|12741|12738|12742|12739|12739|12736|322
1632243300000|2021-09-21 16:55:00|12740|12737|12743|12740|12743|12740|12739|12736|184
1632294000000|2021-09-22 07:00:00|12730|12727|12732|12729|12733|12730|12729|12726|1800
1632294300000|2021-09-22 07:05:00|12731|12728|12733|12730|12734|12731|12730|12727|957
1632294600000|2021-09-22 07:10:00|12732|12729|12731|12728|12732|12729|12727|12724|1315
1632294900000|2021-09-22 07:15:00|12730|12727|12734|12731|12735|12732|12729|12726|1012
1632295200000|2021-09-22 07:20:00|12733|12730|12734|12730|12736|12733|12732|12729|1137
1632295500000|2021-09-22 07:25:00|12733|12731|12733|12730|12742|12739|12732|12729|1494
1632295800000|2021-09-22 07:30:00|12734|12731|12737|12734|12739|12736|12733|12730|1195
1632296100000|2021-09-22 07:35:00|12738|12735|12739|12736|12740|12737|12736|12733|1087
1632296400000|2021-09-22 07:40:00|12740|12737|12741|12738|12742|12739|12739|12736|708
1632296700000|2021-09-22 07:45:00|12742|12739|12748|12745|12748|12745|12741|12738|755
1632297000000|2021-09-22 07:50:00|12749|12746|12746|12743|12750|12746|12746|12743|975
1632297300000|2021-09-22 07:55:00|12745|12742|12747|12744|12749|12746|12745|12742|1299
1632297600000|2021-09-22 08:00:00|12746|12743|12746|12743|12747|12744|12744|12740|930
1632297900000|2021-09-22 08:05:00|12745|12742|12743|12740|12745|12742|12743|12740|990
1632298200000|2021-09-22 08:10:00|12744|12741|12744|12741|12745|12742|12742|12739|727
1632298500000|2021-09-22 08:15:00|12745|12742|12743|12740|12745|12742|12743|12740|635
1632298800000|2021-09-22 08:20:00|12744|12739|12743|12740|12744|12740|12741|12738|956
1632299100000|2021-09-22 08:25:00|12742|12739|12739|12736|12743|12740|12739|12736|437
1632299400000|2021-09-22 08:30:00|12740|12737|12743|12740|12743|12740|12738|12735|483
1632299700000|2021-09-22 08:35:00|12744|12741|12744|12740|12744|12741|12743|12740|852
1632300000000|2021-09-22 08:40:00|12743|12741|12741|12738|12744|12741|12740|12737|892
1632300300000|2021-09-22 08:45:00|12742|12739|12740|12737|12742|12739|12740|12737|1048
1632300600000|2021-09-22 08:50:00|12739|12736|12741|12738|12742|12739|12739|12736|667
1632300900000|2021-09-22 08:55:00|12740|12737|12743|12740|12743|12740|12740|12737|3040
1632301200000|2021-09-22 09:00:00|12742|12739|12738|12735|12743|12740|12736|12733|2615
1632301500000|2021-09-22 09:05:00|12739|12736|12736|12733|12739|12736|12734|12731|1704
1632301800000|2021-09-22 09:10:00|12737|12734|12735|12732|12737|12734|12735|12732|1453
1632302100000|2021-09-22 09:15:00|12733|12730|12737|12734|12737|12734|12733|12730|842
1632302400000|2021-09-22 09:20:00|12736|12733|12735|12732|12737|12734|12735|12732|591
1632302700000|2021-09-22 09:25:00|12736|12733|12738|12735|12738|12735|12735|12732|409
1632303000000|2021-09-22 09:30:00|12739|12736|12738|12735|12740|12737|12738|12735|615
1632303300000|2021-09-22 09:35:00|12739|12736|12740|12736|12740|12737|12737|12734|1054
1632303600000|2021-09-22 09:40:00|12741|12737|12741|12738|12741|12738|12740|12736|1255
1632303900000|2021-09-22 09:45:00|12740|12737|12740|12737|12741|12737|12739|12736|537
1632304200000|2021-09-22 09:50:00|12741|12738|12741|12738|12741|12738|12739|12736|921
1632304500000|2021-09-22 09:55:00|12740|12737|12741|12738|12741|12738|12739|12736|601
1632304800000|2021-09-22 10:00:00|12740|12737|12740|12737|12740|12737|12739|12736|726
1632305100000|2021-09-22 10:05:00|12739|12736|12738|12735|12739|12736|12738|12735|932
1632305400000|2021-09-22 10:10:00|12737|12734|12734|12731|12737|12734|12734|12731|811
1632305700000|2021-09-22 10:15:00|12735|12732|12735|12732|12737|12734|12733|12730|1801
1632306000000|2021-09-22 10:20:00|12736|12733|12736|12733|12737|12734|12734|12731|494
1632306300000|2021-09-22 10:25:00|12737|12734|12731|12728|12737|12734|12730|12727|2050
1632306600000|2021-09-22 10:30:00|12732|12729|12732|12728|12734|12731|12731|12728|968
1632306900000|2021-09-22 10:35:00|12731|12729|12729|12726|12732|12729|12728|12725|867
1632307200000|2021-09-22 10:40:00|12730|12727|12730|12727|12731|12728|12729|12726|527
1632307500000|2021-09-22 10:45:00|12731|12726|12731|12728|12731|12728|12730|12726|259
1632307800000|2021-09-22 10:50:00|12730|12727|12733|12730|12733|12730|12730|12727|582
1632308100000|2021-09-22 10:55:00|12732|12729|12735|12732|12735|12732|12732|12729|658
1632308400000|2021-09-22 11:00:00|12734|12731|12736|12732|12736|12733|12734|12731|1383
1632308700000|2021-09-22 11:05:00|12735|12731|12733|12730|12735|12732|12732|12729|1255
1632309000000|2021-09-22 11:10:00|12732|12729|12734|12731|12735|12732|12732|12729|1270
1632309300000|2021-09-22 11:15:00|12733|12730|12732|12729|12734|12731|12731|12728|833
1632309600000|2021-09-22 11:20:00|12733|12730|12732|12729|12733|12730|12731|12728|586
1632309900000|2021-09-22 11:25:00|12733|12730|12732|12729|12733|12730|12731|12728|639
1632310200000|2021-09-22 11:30:00|12733|12730|12731|12728|12734|12731|12731|12728|939
1632310500000|2021-09-22 11:35:00|12730|12727|12732|12729|12732|12729|12730|12727|237
1632310800000|2021-09-22 11:40:00|12733|12730|12732|12729|12733|12730|12732|12729|817
1632311100000|2021-09-22 11:45:00|12731|12728|12731|12728|12732|12729|12731|12728|646
1632311400000|2021-09-22 11:50:00|12732|12729|12732|12729|12733|12730|12731|12728|1462
1632311700000|2021-09-22 11:55:00|12733|12730|12731|12728|12733|12730|12729|12726|1223
1632312000000|2021-09-22 12:00:00|12730|12727|12730|12727|12731|12728|12729|12726|766
1632312300000|2021-09-22 12:05:00|12729|12726|12731|12728|12732|12729|12729|12726|376
1632312600000|2021-09-22 12:10:00|12732|12729|12734|12731|12736|12733|12732|12729|799
1632312900000|2021-09-22 12:15:00|12735|12732|12738|12735|12738|12735|12734|12731|907
1632313200000|2021-09-22 12:20:00|12739|12736|12741|12738|12742|12739|12739|12736|1030
1632313500000|2021-09-22 12:25:00|12742|12739|12742|12739|12745|12742|12741|12738|2142
1632313800000|2021-09-22 12:30:00|12741|12738|12743|12740|12745|12742|12741|12738|885
1632314100000|2021-09-22 12:35:00|12744|12741|12748|12745|12749|12746|12743|12740|908
1632314400000|2021-09-22 12:40:00|12749|12746|12748|12745|12750|12747|12747|12744|1527
1632314700000|2021-09-22 12:45:00|12749|12746|12749|12746|12750|12747|12747|12744|815
1632315000000|2021-09-22 12:50:00|12750|12747|12748|12745|12750|12747|12745|12741|1316
1632315300000|2021-09-22 12:55:00|12747|12744|12748|12745|12750|12747|12747|12743|901
1632315600000|2021-09-22 13:00:00|12747|12744|12749|12746|12751|12747|12747|12744|1146
1632315900000|2021-09-22 13:05:00|12750|12747|12746|12743|12751|12748|12745|12742|1503
1632316200000|2021-09-22 13:10:00|12747|12744|12749|12746|12750|12747|12747|12744|618
1632316500000|2021-09-22 13:15:00|12748|12745|12750|12747|12751|12748|12747|12744|353
1632316800000|2021-09-22 13:20:00|12751|12746|12750|12747|12752|12749|12749|12746|481
1632317100000|2021-09-22 13:25:00|12751|12748|12753|12750|12754|12751|12750|12747|586
1632317400000|2021-09-22 13:30:00|12754|12751|12748|12745|12755|12752|12745|12742|1468
1632317700000|2021-09-22 13:35:00|12747|12744|12746|12743|12748|12745|12745|12742|752
1632318000000|2021-09-22 13:40:00|12747|12744|12746|12743|12748|12745|12744|12741|1288
1632318300000|2021-09-22 13:45:00|12745|12742|12747|12744|12748|12744|12744|12741|2262
1632318600000|2021-09-22 13:50:00|12746|12743|12747|12744|12748|12745|12746|12743|828
1632318900000|2021-09-22 13:55:00|12748|12745|12748|12745|12748|12745|12745|12742|974
1632319200000|2021-09-22 14:00:00|12749|12744|12745|12742|12749|12746|12745|12742|1597
1632319500000|2021-09-22 14:05:00|12746|12743|12747|12744|12750|12747|12746|12743|2036
1632319800000|2021-09-22 14:10:00|12748|12745|12746|12743|12748|12745|12746|12743|880
1632320100000|2021-09-22 14:15:00|12747|12744|12747|12744|12749|12746|12746|12743|1233
1632320400000|2021-09-22 14:20:00|12748|12745|12750|12747|12752|12749|12747|12744|1384
1632320700000|2021-09-22 14:25:00|12751|12748|12751|12748|12752|12749|12749|12746|588
1632321000000|2021-09-22 14:30:00|12750|12747|12753|12750|12754|12751|12750|12747|719
1632321300000|2021-09-22 14:35:00|12754|12751|12756|12753|12756|12753|12753|12750|1080
1632321600000|2021-09-22 14:40:00|12755|12752|12755|12752|12757|12754|12755|12751|614
1632321900000|2021-09-22 14:45:00|12754|12751|12752|12749|12756|12753|12751|12748|1412
1632322200000|2021-09-22 14:50:00|12753|12750|12754|12751|12754|12751|12752|12749|975
1632322500000|2021-09-22 14:55:00|12753|12750|12754|12751|12756|12753|12753|12750|1681
1632322800000|2021-09-22 15:00:00|12755|12752|12753|12750|12756|12753|12751|12748|1759
1632323100000|2021-09-22 15:05:00|12752|12749|12755|12752|12756|12753|12752|12749|959
1632323400000|2021-09-22 15:10:00|12754|12751|12751|12748|12755|12752|12751|12748|3021
1632323700000|2021-09-22 15:15:00|12752|12749|12754|12751|12755|12752|12751|12748|2859
1632324000000|2021-09-22 15:20:00|12755|12752|12753|12750|12755|12752|12752|12749|542
1632324300000|2021-09-22 15:25:00|12752|12749|12751|12748|12753|12750|12750|12747|1164
1632324600000|2021-09-22 15:30:00|12752|12749|12749|12746|12752|12749|12748|12745|689
1632324900000|2021-09-22 15:35:00|12748|12745|12749|12746|12749|12746|12747|12744|335
1632325200000|2021-09-22 15:40:00|12750|12747|12748|12745|12750|12747|12748|12745|280
1632325500000|2021-09-22 15:45:00|12749|12746|12750|12747|12750|12747|12748|12745|321
1632325800000|2021-09-22 15:50:00|12751|12748|12746|12743|12752|12749|12745|12742|1195
1632326100000|2021-09-22 15:55:00|12747|12744|12747|12744|12748|12745|12746|12743|357
1632326400000|2021-09-22 16:00:00|12748|12745|12749|12745|12749|12746|12747|12744|692
1632326700000|2021-09-22 16:05:00|12748|12744|12748|12745|12750|12747|12747|12744|470
1632327000000|2021-09-22 16:10:00|12749|12746|12749|12746|12749|12746|12748|12746|102
1632327300000|2021-09-22 16:15:00|12750|12747|12749|12746|12750|12747|12749|12746|363
1632327600000|2021-09-22 16:20:00|||||||||186
1632327900000|2021-09-22 16:25:00|12748|12745|12749|12746|12750|12747|12748|12745|497
1632328200000|2021-09-22 16:30:00|12750|12745|12748|12745|12750|12745|12747|12744|280
1632328500000|2021-09-22 16:35:00|12747|12744|12748|12745|12748|12745|12747|12744|192
1632328800000|2021-09-22 16:40:00|12747|12744|12749|12746|12749|12746|12747|12744|82
1632329100000|2021-09-22 16:45:00|12750|12745|12747|12744|12750|12747|12747|12744|709
1632329400000|2021-09-22 16:50:00|12748|12745|12747|12744|12748|12745|12747|12744|232
1632329700000|2021-09-22 16:55:00|12746|12743|12749|12746|12749|12746|12746|12743|228
1632380400000|2021-09-23 07:00:00|12719|12716|12722|12719|12723|12719|12717|12714|3498
1632380700000|2021-09-23 07:05:00|12721|12718|12723|12720|12724|12721|12720|12717|1695
1632381000000|2021-09-23 07:10:00|12722|12719|12716|12713|12723|12720|12715|12712|2013
1632381300000|2021-09-23 07:15:00|12720|12717|12718|12715|12720|12717|12716|12713|1452
1632381600000|2021-09-23 07:20:00|12719|12716|12725|12722|12726|12723|12718|12715|1386
1632381900000|2021-09-23 07:25:00|12726|12723|12724|12721|12727|12723|12722|12718|924
1632382200000|2021-09-23 07:30:00|12728|12724|12728|12725|12731|12728|12724|12720|1765
1632382500000|2021-09-23 07:35:00|12727|12724|12731|12728|12732|12729|12727|12724|1198
1632382800000|2021-09-23 07:40:00|12732|12729|12731|12728|12734|12730|12729|12726|718
1632383100000|2021-09-23 07:45:00|12730|12727|12729|12726|12732|12729|12729|12726|768
1632383400000|2021-09-23 07:50:00|12730|12727|12735|12732|12735|12732|12729|12726|814
1632383700000|2021-09-23 07:55:00|12734|12731|12732|12729|12734|12731|12731|12728|712
1632384000000|2021-09-23 08:00:00|12733|12730|12734|12731|12735|12732|12732|12729|666
1632384300000|2021-09-23 08:05:00|12735|12730|12729|12726|12735|12731|12729|12726|817
1632384600000|2021-09-23 08:10:00|12730|12727|12729|12726|12730|12727|12728|12725|736
1632384900000|2021-09-23 08:15:00|12728|12725|12730|12727|12731|12728|12728|12725|673
1632385200000|2021-09-23 08:20:00|12731|12728|12733|12730|12735|12732|12730|12727|558
1632385500000|2021-09-23 08:25:00|12734|12731|12730|12727|12734|12731|12730|12727|795
1632385800000|2021-09-23 08:30:00|12731|12728|12731|12728|12735|12732|12730|12727|1131
1632386100000|2021-09-23 08:35:00|12730|12727|12731|12728|12733|12730|12730|12727|697
1632386400000|2021-09-23 08:40:00|12730|12727|12731|12728|12731|12728|12727|12724|1308
1632386700000|2021-09-23 08:45:00|12732|12729|12731|12728|12733|12730|12728|12725|2572
1632387000000|2021-09-23 08:50:00|12732|12729|12736|12733|12736|12733|12731|12728|1348
1632387300000|2021-09-23 08:55:00|12735|12732|12737|12734|12738|12735|12735|12732|1865
1632387600000|2021-09-23 09:00:00|12738|12735|12736|12733|12738|12735|12733|12730|953
1632387900000|2021-09-23 09:05:00|12735|12732|12731|12728|12736|12733|12728|12725|1972
1632388200000|2021-09-23 09:10:00|12730|12727|12730|12726|12732|12729|12728|12725|1376
1632388500000|2021-09-23 09:15:00|12729|12727|12728|12725|12731|12728|12727|12724|1202
1632388800000|2021-09-23 09:20:00|12727|12724|12728|12725|12729|12726|12726|12723|635
1632389100000|2021-09-23 09:25:00|12729|12726|12731|12728|12732|12729|12729|12725|985
1632389400000|2021-09-23 09:30:00|12730|12727|12730|12727|12731|12728|12729|12726|451
1632389700000|2021-09-23 09:35:00|12731|12728|12730|12726|12733|12730|12729|12726|1377
1632390000000|2021-09-23 09:40:00|12729|12727|12730|12727|12731|12728|12728|12725|1396
1632390300000|2021-09-23 09:45:00|12729|12726|12731|12728|12732|12729|12729|12726|1427
1632390600000|2021-09-23 09:50:00|12732|12729|12733|12730|12734|12731|12730|12727|597
1632390900000|2021-09-23 09:55:00|12734|12731|12738|12735|12738|12735|12732|12729|2026
1632391200000|2021-09-23 10:00:00|12739|12736|12739|12736|12741|12738|12737|12734|3068
1632391500000|2021-09-23 10:05:00|12740|12737|12738|12735|12741|12738|12738|12734|1150
1632391800000|2021-09-23 10:10:00|12739|12736|12745|12742|12749|12746|12739|12736|3171
1632392100000|2021-09-23 10:15:00|12746|12743|12743|12740|12748|12745|12742|12739|1570
1632392400000|2021-09-23 10:20:00|12744|12741|12744|12741|12746|12743|12742|12739|525
1632392700000|2021-09-23 10:25:00|12743|12740|12743|12739|12744|12741|12741|12738|897
1632393000000|2021-09-23 10:30:00|12742|12740|12738|12735|12744|12741|12736|12733|851
1632393300000|2021-09-23 10:35:00|12739|12736|12735|12732|12743|12740|12735|12732|2089
1632393600000|2021-09-23 10:40:00|12736|12733|12734|12730|12737|12734|12732|12729|802
1632393900000|2021-09-23 10:45:00|12733|12731|12739|12736|12742|12739|12732|12729|1898
1632394200000|2021-09-23 10:50:00|12738|12735|12737|12734|12741|12738|12737|12734|714
1632394500000|2021-09-23 10:55:00|12738|12735|12743|12740|12747|12742|12735|12732|2136
1632394800000|2021-09-23 11:00:00|12742|12739|12736|12733|12744|12740|12730|12725|3158
1632395100000|2021-09-23 11:05:00|12735|12732|12721|12718|12735|12732|12721|12718|3243
1632395400000|2021-09-23 11:10:00|12720|12717|12721|12718|12724|12721|12712|12709|2959
1632395700000|2021-09-23 11:15:00|12722|12719|12716|12713|12722|12719|12714|12711|1753
1632396000000|2021-09-23 11:20:00|12717|12714|12720|12717|12721|12717|12716|12713|1115
1632396300000|2021-09-23 11:25:00|12719|12716|12709|12705|12720|12717|12709|12705|2549
1632396600000|2021-09-23 11:30:00|12708|12706|12707|12704|12711|12708|12705|12702|3096
1632396900000|2021-09-23 11:35:00|12708|12705|12696|12693|12708|12705|12696|12693|3130
1632397200000|2021-09-23 11:40:00|12695|12692|12690|12687|12699|12696|12690|12687|2288
1632397500000|2021-09-23 11:45:00|12691|12688|12695|12692|12695|12692|12687|12684|3502
1632397800000|2021-09-23 11:50:00|12696|12693|12689|12686|12696|12693|12689|12686|3032
1632398100000|2021-09-23 11:55:00|12690|12687|12681|12678|12690|12687|12677|12674|3142
1632398400000|2021-09-23 12:00:00|12680|12677|12689|12686|12689|12686|12677|12674|4008
1632398700000|2021-09-23 12:05:00|12688|12685|12689|12686|12689|12686|12685|12682|3323
1632399000000|2021-09-23 12:10:00|12688|12685|12695|12692|12696|12693|12688|12685|3123
1632399300000|2021-09-23 12:15:00|12696|12693|12697|12694|12700|12697|12693|12690|2153
1632399600000|2021-09-23 12:20:00|12696|12693|12691|12688|12697|12694|12691|12688|2416
1632399900000|2021-09-23 12:25:00|12692|12689|12691|12687|12694|12691|12689|12686|1688
1632400200000|2021-09-23 12:30:00|12690|12685|12692|12689|12694|12691|12687|12683|1200
1632400500000|2021-09-23 12:35:00|12691|12688|12689|12686|12694|12691|12688|12685|1892
1632400800000|2021-09-23 12:40:00|12688|12685|12683|12680|12690|12687|12682|12678|1820
1632401100000|2021-09-23 12:45:00|12682|12679|12678|12675|12684|12681|12678|12675|1418
1632401400000|2021-09-23 12:50:00|12679|12676|12668|12665|12679|12676|12666|12663|2770
1632401700000|2021-09-23 12:55:00|12667|12664|12671|12668|12672|12669|12666|12663|2567
1632402000000|2021-09-23 13:00:00|12670|12667|12671|12668|12672|12669|12666|12663|2004
1632402300000|2021-09-23 13:05:00|12670|12667|12664|12661|12671|12667|12660|12657|2573
1632402600000|2021-09-23 13:10:00|12663|12660|12669|12666|12670|12667|12662|12659|1220
1632402900000|2021-09-23 13:15:00|12670|12667|12672|12669|12674|12671|12668|12665|1613
1632403200000|2021-09-23 13:20:00|12673|12670|12671|12668|12675|12672|12669|12666|1946
1632403500000|2021-09-23 13:25:00|12670|12667|12671|12668|12673|12670|12668|12665|1650
1632403800000|2021-09-23 13:30:00|12672|12669|12665|12661|12672|12669|12659|12656|2531
1632404100000|2021-09-23 13:35:00|12664|12660|12665|12662|12667|12664|12661|12658|1386
1632404400000|2021-09-23 13:40:00|12664|12661|12667|12664|12670|12667|12663|12660|2250
1632404700000|2021-09-23 13:45:00|12666|12663|12662|12659|12667|12664|12662|12658|1219
1632405000000|2021-09-23 13:50:00|12661|12658|12661|12658|12663|12660|12659|12656|1088
1632405300000|2021-09-23 13:55:00|12660|12657|12659|12656|12661|12658|12656|12653|1060
1632405600000|2021-09-23 14:00:00|12658|12655|12659|12656|12660|12657|12655|12652|1509
1632405900000|2021-09-23 14:05:00|12660|12657|12659|12655|12662|12659|12657|12654|2236
1632406200000|2021-09-23 14:10:00|12658|12656|12656|12653|12660|12656|12654|12651|1273
1632406500000|2021-09-23 14:15:00|12655|12652|12653|12650|12657|12653|12651|12648|4052
1632406800000|2021-09-23 14:20:00|12652|12649|12657|12654|12658|12655|12651|12648|2302
1632407100000|2021-09-23 14:25:00|12656|12653|12658|12655|12659|12656|12655|12652|2539
1632407400000|2021-09-23 14:30:00|12659|12654|12658|12655|12659|12656|12656|12653|1835
1632407700000|2021-09-23 14:35:00|12657|12654|12651|12647|12658|12655|12651|12647|1749
1632408000000|2021-09-23 14:40:00|12650|12648|12651|12648|12652|12649|12646|12643|2554
1632408300000|2021-09-23 14:45:00|12650|12647|12653|12650|12653|12650|12647|12644|2387
1632408600000|2021-09-23 14:50:00|12652|12649|12650|12647|12654|12651|12649|12646|1709
1632408900000|2021-09-23 14:55:00|12651|12648|12654|12651|12655|12652|12648|12645|1046
1632409200000|2021-09-23 15:00:00|12653|12650|12653|12649|12653|12650|12649|12646|1620
1632409500000|2021-09-23 15:05:00|12652|12650|12651|12648|12653|12650|12644|12641|2814
1632409800000|2021-09-23 15:10:00|12650|12647|12647|12644|12652|12649|12646|12642|3269
1632410100000|2021-09-23 15:15:00|12648|12645|12641|12638|12648|12645|12639|12636|4332
1632410400000|2021-09-23 15:20:00|12642|12639|12644|12641|12646|12642|12641|12638|2851
1632410700000|2021-09-23 15:25:00|12643|12640|12642|12639|12644|12641|12641|12638|2161
1632411000000|2021-09-23 15:30:00|12643|12640|12644|12641|12644|12641|12640|12637|1839
1632411300000|2021-09-23 15:35:00|12643|12639|12645|12642|12646|12643|12641|12638|1746
1632411600000|2021-09-23 15:40:00|12646|12643|12643|12640|12646|12643|12643|12640|1134
1632411900000|2021-09-23 15:45:00|12642|12639|12644|12641|12644|12641|12641|12638|1092
1632412200000|2021-09-23 15:50:00|12645|12642|12642|12639|12645|12642|12641|12638|774
1632412500000|2021-09-23 15:55:00|12643|12640|12641|12638|12645|12641|12641|12638|1269
1632412800000|2021-09-23 16:00:00|12640|12637|12637|12634|12640|12637|12635|12632|1222
1632413100000|2021-09-23 16:05:00|12636|12633|12639|12636|12641|12638|12636|12633|641
1632413400000|2021-09-23 16:10:00|12638|12635|12637|12634|12638|12635|12636|12633|539
1632413700000|2021-09-23 16:15:00|12636|12633|12637|12634|12637|12634|12634|12631|599
1632414000000|2021-09-23 16:20:00|12638|12635|12637|12633|12639|12636|12636|12633|363
1632414300000|2021-09-23 16:25:00|12638|12634|12639|12636|12639|12636|12638|12633|318
1632414600000|2021-09-23 16:30:00|12640|12635|12643|12640|12645|12642|12640|12635|586
1632414900000|2021-09-23 16:35:00|12644|12641|12644|12641|12644|12641|12644|12641|1137
1632415200000|2021-09-23 16:40:00|12643|12640|12643|12640|12644|12641|12643|12640|246
1632415500000|2021-09-23 16:45:00|12642|12639|12639|12635|12642|12639|12638|12635|251
1632415800000|2021-09-23 16:50:00|12638|12634|12638|12635|12639|12635|12637|12634|269
1632416100000|2021-09-23 16:55:00|12637|12634|12637|12633|12638|12635|12635|12632|441
1632466800000|2021-09-24 07:00:00|12620|12617|12621|12617|12622|12619|12613|12610|2585
1632467100000|2021-09-24 07:05:00|12620|12616|12617|12614|12620|12617|12615|12612|2552
1632467400000|2021-09-24 07:10:00|12618|12615|12610|12607|12618|12615|12608|12605|2795
1632467700000|2021-09-24 07:15:00|12609|12606|12606|12603|12610|12607|12606|12603|2423
1632468000000|2021-09-24 07:20:00|12607|12604|12615|12612|12616|12613|12604|12601|2147
1632468300000|2021-09-24 07:25:00|12614|12611|12606|12603|12615|12612|12606|12603|1868
1632468600000|2021-09-24 07:30:00|12605|12602|12594|12591|12605|12602|12594|12591|3663
1632468900000|2021-09-24 07:35:00|12593|12590|12589|12586|12598|12595|12589|12586|2310
1632469200000|2021-09-24 07:40:00|12590|12587|12591|12588|12593|12590|12585|12582|4377
1632469500000|2021-09-24 07:45:00|12590|12587|12594|12591|12596|12593|12590|12587|2188
1632469800000|2021-09-24 07:50:00|12595|12592|12600|12597|12601|12598|12594|12591|2700
1632470100000|2021-09-24 07:55:00|12599|12596|12602|12599|12605|12602|12599|12596|2261
1632470400000|2021-09-24 08:00:00|12601|12598|12604|12601|12605|12602|12599|12596|1625
1632470700000|2021-09-24 08:05:00|12605|12602|12611|12608|12612|12609|12604|12601|2656
1632471000000|2021-09-24 08:10:00|12612|12609|12621|12618|12621|12618|12612|12609|2367
1632471300000|2021-09-24 08:15:00|12622|12619|12626|12623|12626|12623|12621|12618|2758
1632471600000|2021-09-24 08:20:00|12625|12622|12626|12623|12626|12623|12622|12619|1533
1632471900000|2021-09-24 08:25:00|12627|12624|12626|12623|12627|12624|12623|12620|1462
1632472200000|2021-09-24 08:30:00|12625|12622|12621|12618|12625|12622|12617|12613|1137
1632472500000|2021-09-24 08:35:00|12620|12617|12620|12617|12622|12619|12619|12616|1201
1632472800000|2021-09-24 08:40:00|12619|12616|12620|12616|12622|12619|12619|12616|1371
1632473100000|2021-09-24 08:45:00|12619|12617|12613|12610|12620|12617|12613|12610|1672
1632473400000|2021-09-24 08:50:00|12614|12611|12612|12609|12614|12611|12611|12608|811
1632473700000|2021-09-24 08:55:00|12613|12610|12618|12615|12619|12616|12611|12608|1418
1632474000000|2021-09-24 09:00:00|12617|12614|12621|12618|12622|12619|12616|12613|2005
1632474300000|2021-09-24 09:05:00|12620|12617|12625|12622|12627|12624|12620|12617|1315
1632474600000|2021-09-24 09:10:00|12626|12623|12624|12621|12626|12623|12624|12621|955
1632474900000|2021-09-24 09:15:00|12625|12622|12626|12623|12627|12624|12624|12621|550
1632475200000|2021-09-24 09:20:00|12625|12622|12625|12622|12626|12623|12623|12620|676
1632475500000|2021-09-24 09:25:00|12624|12621|12624|12621|12625|12621|12621|12617|815
1632475800000|2021-09-24 09:30:00|12623|12620|12623|12620|12623|12620|12619|12616|779
1632476100000|2021-09-24 09:35:00|12622|12619|12620|12617|12622|12619|12619|12616|544
1632476400000|2021-09-24 09:40:00|12619|12616|12623|12620|12623|12620|12619|12616|714
1632476700000|2021-09-24 09:45:00|12624|12621|12626|12623|12627|12624|12623|12620|663
1632477000000|2021-09-24 09:50:00|12627|12624|12630|12627|12630|12627|12625|12622|1267
1632477300000|2021-09-24 09:55:00|12629|12626|12635|12632|12638|12635|12628|12625|3074
1632477600000|2021-09-24 10:00:00|12636|12633|12636|12633|12639|12636|12633|12630|2320
1632477900000|2021-09-24 10:05:00|12637|12634|12639|12636|12641|12638|12636|12633|1343
1632478200000|2021-09-24 10:10:00|12640|12637|12638|12635|12640|12637|12638|12635|692
1632478500000|2021-09-24 10:15:00|12637|12634|12642|12639|12642|12639|12635|12632|1246
1632478800000|2021-09-24 10:20:00|12641|12638|12639|12636|12642|12638|12638|12635|907
1632479100000|2021-09-24 10:25:00|12640|12637|12639|12636|12641|12638|12637|12634|1055
1632479400000|2021-09-24 10:30:00|12640|12637|12639|12636|12641|12638|12638|12635|1039
1632479700000|2021-09-24 10:35:00|12640|12637|12641|12638|12641|12638|12637|12634|980
1632480000000|2021-09-24 10:40:00|12642|12639|12644|12641|12644|12641|12641|12638|1805
1632480300000|2021-09-24 10:45:00|12645|12642|12643|12640|12645|12642|12642|12639|1158
1632480600000|2021-09-24 10:50:00|12644|12641|12642|12639|12644|12641|12641|12638|710
1632480900000|2021-09-24 10:55:00|12643|12640|12644|12641|12645|12642|12643|12640|763
1632481200000|2021-09-24 11:00:00|12643|12640|12645|12642|12645|12642|12643|12640|855
1632481500000|2021-09-24 11:05:00|12644|12641|12643|12640|12644|12641|12642|12639|642
1632481800000|2021-09-24 11:10:00|12642|12639|12641|12638|12642|12639|12640|12637|752
1632482100000|2021-09-24 11:15:00|12640|12637|12639|12636|12641|12638|12639|12636|978
1632482400000|2021-09-24 11:20:00|12640|12637|12638|12635|12640|12637|12635|12632|1001
1632482700000|2021-09-24 11:25:00|12637|12634|12639|12636|12639|12636|12637|12634|586
1632483000000|2021-09-24 11:30:00|12640|12637|12639|12636|12643|12640|12639|12636|1109
1632483300000|2021-09-24 11:35:00|12638|12635|12636|12633|12639|12635|12635|12632|1286
1632483600000|2021-09-24 11:40:00|12637|12634|12634|12631|12637|12634|12633|12630|1183
1632483900000|2021-09-24 11:45:00|12635|12632|12637|12634|12638|12635|12635|12632|1128
1632484200000|2021-09-24 11:50:00|12638|12635|12637|12634|12638|12635|12634|12631|827
1632484500000|2021-09-24 11:55:00|12638|12635|12639|12636|12639|12636|12637|12634|496
1632484800000|2021-09-24 12:00:00|12638|12635|12640|12637|12640|12637|12638|12635|960
1632485100000|2021-09-24 12:05:00|12639|12636|12639|12636|12642|12639|12638|12635|2058
1632485400000|2021-09-24 12:10:00|12638|12635|12637|12634|12638|12635|12635|12632|974
1632485700000|2021-09-24 12:15:00|12636|12633|12632|12629|12637|12633|12631|12628|838
1632486000000|2021-09-24 12:20:00|12631|12628|12628|12625|12632|12629|12627|12624|1305
1632486300000|2021-09-24 12:25:00|12629|12626|12631|12628|12631|12628|12628|12625|973
1632486600000|2021-09-24 12:30:00|12632|12629|12632|12629|12633|12630|12631|12628|2108
1632486900000|2021-09-24 12:35:00|12633|12630|12638|12634|12639|12636|12633|12629|1397
1632487200000|2021-09-24 12:40:00|12637|12635|12633|12630|12641|12638|12633|12630|3337
1632487500000|2021-09-24 12:45:00|12632|12629|12633|12630|12634|12631|12632|12629|729
1632487800000|2021-09-24 12:50:00|12632|12629|12636|12633|12638|12635|12632|12629|3280
1632488100000|2021-09-24 12:55:00|12637|12634|12635|12632|12637|12634|12634|12630|606
1632488400000|2021-09-24 13:00:00|12636|12633|12635|12632|12638|12635|12634|12631|566
1632488700000|2021-09-24 13:05:00|12634|12631|12635|12632|12637|12634|12634|12631|969
1632489000000|2021-09-24 13:10:00|12634|12631|12631|12628|12636|12633|12628|12625|2284
1632489300000|2021-09-24 13:15:00|12630|12627|12630|12627|12632|12629|12629|12626|692
1632489600000|2021-09-24 13:20:00|12629|12626|12627|12624|12630|12627|12627|12624|1858
1632489900000|2021-09-24 13:25:00|12628|12625|12629|12626|12629|12626|12625|12622|1505
1632490200000|2021-09-24 13:30:00|12630|12627|12632|12629|12632|12629|12627|12624|1637
1632490500000|2021-09-24 13:35:00|12631|12628|12626|12623|12633|12630|12625|12622|1191
1632490800000|2021-09-24 13:40:00|12625|12622|12620|12617|12625|12622|12619|12616|1762
1632491100000|2021-09-24 13:45:00|12619|12616|12618|12615|12622|12619|12615|12611|1689
1632491400000|2021-09-24 13:50:00|12617|12614|12618|12615|12619|12616|12615|12612|900
1632491700000|2021-09-24 13:55:00|12619|12616|12616|12613|12619|12616|12614|12611|810
1632492000000|2021-09-24 14:00:00|12617|12614|12624|12621|12624|12621|12617|12614|1495
1632492300000|2021-09-24 14:05:00|12625|12622|12619|12616|12626|12623|12618|12615|1042
1632492600000|2021-09-24 14:10:00|12618|12615|12619|12616|12620|12617|12615|12612|1085
1632492900000|2021-09-24 14:15:00|12618|12615|12615|12612|12618|12616|12613|12610|766
1632493200000|2021-09-24 14:20:00|12614|12611|12620|12617|12621|12617|12614|12611|709
1632493500000|2021-09-24 14:25:00|12619|12616|12621|12618|12621|12618|12617|12614|523
1632493800000|2021-09-24 14:30:00|12620|12617|12620|12617|12622|12619|12617|12614|527
1632494100000|2021-09-24 14:35:00|12621|12618|12621|12618|12622|12619|12618|12614|359
1632494400000|2021-09-24 14:40:00|12622|12619|12621|12618|12623|12620|12620|12617|818
1632494700000|2021-09-24 14:45:00|12620|12617|12618|12615|12622|12619|12617|12614|823
1632495000000|2021-09-24 14:50:00|12617|12614|12616|12613|12619|12616|12614|12611|1566
1632495300000|2021-09-24 14:55:00|12617|12614|12618|12615|12618|12615|12616|12613|1208
1632495600000|2021-09-24 15:00:00|12619|12614|12622|12619|12623|12620|12618|12614|1351
1632495900000|2021-09-24 15:05:00|12621|12618|12621|12618|12622|12619|12619|12616|1182
1632496200000|2021-09-24 15:10:00|12620|12617|12618|12615|12620|12617|12616|12612|2160
1632496500000|2021-09-24 15:15:00|12617|12614|12619|12616|12621|12618|12617|12614|1002
1632496800000|2021-09-24 15:20:00|12620|12617|12621|12617|12621|12618|12619|12616|888
1632497100000|2021-09-24 15:25:00|12620|12616|12618|12615|12621|12618|12618|12615|1690
1632497400000|2021-09-24 15:30:00|12617|12614|12617|12614|12619|12616|12617|12614|1261
1632497700000|2021-09-24 15:35:00|12618|12615|12620|12617|12621|12618|12617|12614|689
1632498000000|2021-09-24 15:40:00|12621|12618|12621|12618|12621|12618|12619|12616|3753
1632498300000|2021-09-24 15:45:00|12620|12617|12621|12618|12621|12618|12618|12615|461
1632498600000|2021-09-24 15:50:00|12620|12617|12623|12620|12624|12621|12620|12617|678
1632498900000|2021-09-24 15:55:00|12622|12619|12623|12620|12625|12622|12622|12619|739
1632499200000|2021-09-24 16:00:00|12624|12621|12625|12622|12625|12622|12623|12620|587
1632499500000|2021-09-24 16:05:00|12624|12621|12627|12624|12627|12624|12624|12621|597
1632499800000|2021-09-24 16:10:00|12626|12623|12629|12626|12630|12627|12626|12623|381
1632500100000|2021-09-24 16:15:00|12630|12627|12630|12627|12631|12628|12629|12626|249
1632500400000|2021-09-24 16:20:00|12631|12628|12626|12623|12631|12628|12626|12623|241
1632500700000|2021-09-24 16:25:00|12625|12622|12624|12621|12626|12623|12624|12621|373
1632501000000|2021-09-24 16:30:00|12625|12622|12624|12621|12625|12622|12624|12621|305
1632501300000|2021-09-24 16:35:00|12625|12620|12623|12620|12625|12622|12623|12620|219
1632501600000|2021-09-24 16:40:00|12622|12619|12620|12617|12622|12619|12619|12616|242
1632501900000|2021-09-24 16:45:00|12619|12616|12622|12619|12622|12619|12618|12615|255
1632502200000|2021-09-24 16:50:00|12621|12618|12619|12616|12621|12619|12619|12616|461
1632502500000|2021-09-24 16:55:00|12618|12615|12628|12618|12628|12619|12618|12615|368
1632726000000|2021-09-27 07:00:00|12621|12618|12624|12621|12628|12625|12621|12618|2068
1632726300000|2021-09-27 07:05:00|12625|12622|12623|12620|12627|12624|12623|12620|1306
1632726600000|2021-09-27 07:10:00|12625|12622|12624|12621|12626|12623|12624|12621|671
1632726900000|2021-09-27 07:15:00|12625|12622|12625|12622|12628|12625|12624|12621|857
1632727200000|2021-09-27 07:20:00|12626|12623|12626|12623|12629|12626|12625|12622|700
1632727500000|2021-09-27 07:25:00|12625|12622|12622|12619|12625|12622|12621|12618|764
1632727800000|2021-09-27 07:30:00|12621|12618|12619|12616|12622|12619|12617|12614|1407
1632728100000|2021-09-27 07:35:00|12618|12615|12616|12613|12619|12616|12614|12611|1394
1632728400000|2021-09-27 07:40:00|12615|12612|12618|12615|12619|12616|12615|12612|1377
1632728700000|2021-09-27 07:45:00|12617|12614|12613|12610|12620|12617|12612|12609|702
1632729000000|2021-09-27 07:50:00|12612|12609|12608|12605|12613|12610|12606|12603|1414
1632729300000|2021-09-27 07:55:00|12607|12604|12604|12601|12607|12604|12604|12601|1050
1632729600000|2021-09-27 08:00:00|12605|12602|12605|12602|12606|12603|12603|12600|1081
1632729900000|2021-09-27 08:05:00|12604|12601|12606|12603|12607|12604|12604|12601|817
1632730200000|2021-09-27 08:10:00|12607|12604|12601|12598|12608|12605|12601|12597|744
1632730500000|2021-09-27 08:15:00|12600|12597|12596|12593|12601|12598|12595|12592|1281
1632730800000|2021-09-27 08:20:00|12595|12592|12595|12592|12599|12596|12592|12589|1133
1632731100000|2021-09-27 08:25:00|12596|12593|12597|12594|12598|12595|12592|12589|2060
1632731400000|2021-09-27 08:30:00|12598|12595|12598|12595|12599|12596|12596|12593|1074
1632731700000|2021-09-27 08:35:00|12599|12596|12598|12595|12600|12597|12597|12594|1192
1632732000000|2021-09-27 08:40:00|12597|12594|12597|12594|12597|12594|12593|12590|1164
1632732300000|2021-09-27 08:45:00|12596|12593|12586|12583|12598|12595|12586|12583|1971
1632732600000|2021-09-27 08:50:00|12587|12584|12590|12587|12590|12587|12586|12583|1033
1632732900000|2021-09-27 08:55:00|12591|12588|12587|12584|12592|12589|12587|12584|582
1632733200000|2021-09-27 09:00:00|12586|12583|12583|12580|12589|12586|12582|12579|1408
1632733500000|2021-09-27 09:05:00|12584|12581|12586|12583|12589|12586|12583|12580|1228
1632733800000|2021-09-27 09:10:00|12585|12582|12590|12587|12591|12587|12585|12582|1389
1632734100000|2021-09-27 09:15:00|12589|12586|12592|12589|12592|12589|12589|12586|682
1632734400000|2021-09-27 09:20:00|12591|12588|12589|12585|12592|12589|12588|12585|747
1632734700000|2021-09-27 09:25:00|12588|12586|12586|12583|12589|12586|12583|12580|1514
1632735000000|2021-09-27 09:30:00|12585|12581|12591|12588|12591|12588|12585|12581|1610
1632735300000|2021-09-27 09:35:00|12590|12587|12587|12584|12594|12591|12587|12583|1730
1632735600000|2021-09-27 09:40:00|12588|12585|12592|12589|12593|12590|12587|12584|1757
1632735900000|2021-09-27 09:45:00|12591|12588|12591|12588|12592|12589|12587|12584|981
1632736200000|2021-09-27 09:50:00|12590|12587|12591|12588|12594|12591|12590|12587|1503
1632736500000|2021-09-27 09:55:00|12590|12587|12590|12587|12591|12588|12588|12585|1494
1632736800000|2021-09-27 10:00:00|12591|12588|12593|12590|12593|12590|12591|12587|1070
1632737100000|2021-09-27 10:05:00|12592|12589|12591|12588|12593|12590|12588|12585|906
1632737400000|2021-09-27 10:10:00|12592|12589|12588|12585|12592|12589|12587|12584|697
1632737700000|2021-09-27 10:15:00|12587|12584|12592|12589|12592|12589|12585|12582|1054
1632738000000|2021-09-27 10:20:00|12593|12588|12596|12593|12597|12593|12592|12588|829
1632738300000|2021-09-27 10:25:00|12595|12592|12596|12593|12597|12594|12593|12590|1178
1632738600000|2021-09-27 10:30:00|12595|12592|12594|12591|12595|12592|12591|12588|829
1632738900000|2021-09-27 10:35:00|12593|12590|12594|12591|12598|12594|12593|12590|994
1632739200000|2021-09-27 10:40:00|12595|12592|12595|12592|12595|12592|12592|12589|1208
1632739500000|2021-09-27 10:45:00|12596|12591|12596|12593|12597|12594|12593|12590|697
1632739800000|2021-09-27 10:50:00|12595|12592|12592|12589|12595|12593|12592|12589|833
1632740100000|2021-09-27 10:55:00|12593|12590|12593|12589|12595|12592|12592|12589|1159
1632740400000|2021-09-27 11:00:00|12594|12590|12592|12589|12595|12592|12592|12589|2105
1632740700000|2021-09-27 11:05:00|12591|12588|12584|12581|12591|12588|12583|12580|1593
1632741000000|2021-09-27 11:10:00|12583|12580|12591|12588|12592|12589|12583|12580|1076
1632741300000|2021-09-27 11:15:00|12590|12587|12592|12589|12593|12590|12589|12586|899
1632741600000|2021-09-27 11:20:00|12591|12588|12593|12590|12595|12591|12591|12588|1045
1632741900000|2021-09-27 11:25:00|12594|12591|12591|12588|12595|12592|12591|12588|294
1632742200000|2021-09-27 11:30:00|12592|12587|12596|12592|12596|12593|12590|12587|649
1632742500000|2021-09-27 11:35:00|12595|12593|12598|12595|12599|12596|12595|12592|1040
1632742800000|2021-09-27 11:40:00|12597|12594|12590|12587|12597|12594|12589|12586|974
1632743100000|2021-09-27 11:45:00|12589|12586|12586|12583|12590|12586|12586|12583|498
1632743400000|2021-09-27 11:50:00|12585|12582|12589|12586|12590|12587|12585|12582|936
1632743700000|2021-09-27 11:55:00|12590|12587|12586|12583|12590|12587|12585|12582|904
1632744000000|2021-09-27 12:00:00|12585|12582|12586|12583|12589|12586|12584|12581|1806
1632744300000|2021-09-27 12:05:00|12585|12582|12588|12585|12589|12586|12585|12582|1388
1632744600000|2021-09-27 12:10:00|12589|12586|12587|12584|12590|12587|12586|12583|1045
1632744900000|2021-09-27 12:15:00|12586|12583|12583|12580|12588|12585|12583|12580|975
1632745200000|2021-09-27 12:20:00|12582|12579|12580|12577|12585|12582|12579|12576|2498
1632745500000|2021-09-27 12:25:00|12579|12576|12578|12575|12581|12578|12577|12574|1699
1632745800000|2021-09-27 12:30:00|12577|12574|12574|12571|12578|12575|12572|12569|3461
1632746100000|2021-09-27 12:35:00|12573|12570|12573|12570|12576|12573|12572|12569|1889
1632746400000|2021-09-27 12:40:00|12572|12569|12580|12577|12580|12577|12572|12569|1513
1632746700000|2021-09-27 12:45:00|12579|12576|12584|12581|12584|12581|12579|12576|1522
1632747000000|2021-09-27 12:50:00|12585|12582|12589|12586|12590|12587|12584|12581|1944
1632747300000|2021-09-27 12:55:00|12590|12587|12590|12586|12591|12588|12586|12582|1695
1632747600000|2021-09-27 13:00:00|12589|12587|12585|12582|12591|12588|12580|12577|1582
1632747900000|2021-09-27 13:05:00|12586|12583|12581|12578|12586|12583|12580|12577|1533
1632748200000|2021-09-27 13:10:00|12582|12579|12585|12582|12585|12582|12581|12578|750
1632748500000|2021-09-27 13:15:00|12586|12583|12588|12585|12588|12585|12581|12578|1446
1632748800000|2021-09-27 13:20:00|12587|12584|12591|12588|12591|12588|12586|12583|1516
1632749100000|2021-09-27 13:25:00|12590|12587|12589|12586|12591|12588|12586|12583|1760
1632749400000|2021-09-27 13:30:00|12588|12585|12586|12582|12592|12589|12585|12582|1480
1632749700000|2021-09-27 13:35:00|12585|12583|12585|12582|12588|12585|12583|12580|1051
1632750000000|2021-09-27 13:40:00|12584|12581|12588|12585|12589|12586|12584|12580|2075
1632750300000|2021-09-27 13:45:00|12589|12584|12595|12592|12597|12594|12588|12584|2329
1632750600000|2021-09-27 13:50:00|12596|12593|12594|12591|12597|12594|12592|12589|2481
1632750900000|2021-09-27 13:55:00|12593|12590|12592|12589|12596|12593|12591|12587|1264
1632751200000|2021-09-27 14:00:00|12593|12590|12592|12589|12595|12592|12590|12587|1398
1632751500000|2021-09-27 14:05:00|12591|12588|12595|12592|12596|12593|12591|12588|1269
1632751800000|2021-09-27 14:10:00|12594|12591|12596|12593|12597|12594|12593|12590|1244
1632752100000|2021-09-27 14:15:00|12597|12594|12595|12592|12598|12595|12593|12590|1798
1632752400000|2021-09-27 14:20:00|12596|12593|12596|12592|12599|12596|12595|12592|2089
1632752700000|2021-09-27 14:25:00|12595|12593|12604|12600|12604|12600|12595|12592|1368
1632753000000|2021-09-27 14:30:00|12603|12601|12598|12595|12604|12601|12597|12594|1245
1632753300000|2021-09-27 14:35:00|12599|12596|12594|12591|12599|12596|12593|12590|1117
1632753600000|2021-09-27 14:40:00|12595|12592|12593|12590|12595|12592|12592|12589|766
1632753900000|2021-09-27 14:45:00|12592|12589|12591|12588|12594|12591|12591|12588|1198
1632754200000|2021-09-27 14:50:00|12592|12589|12597|12594|12597|12594|12591|12589|846
1632754500000|2021-09-27 14:55:00|12598|12595|12595|12592|12599|12596|12594|12591|1464
1632754800000|2021-09-27 15:00:00|12596|12593|12611|12608|12613|12610|12595|12592|5737
1632755100000|2021-09-27 15:05:00|12612|12609|12593|12590|12612|12609|12591|12588|3017
1632755400000|2021-09-27 15:10:00|12592|12589|12597|12594|12599|12595|12592|12588|3017
1632755700000|2021-09-27 15:15:00|12598|12595|12603|12600|12603|12600|12597|12594|2580
1632756000000|2021-09-27 15:20:00|12604|12601|12605|12602|12605|12602|12603|12600|1263
1632756300000|2021-09-27 15:25:00|12606|12603|12606|12603|12607|12604|12604|12601|1292
1632756600000|2021-09-27 15:30:00|12607|12604|12605|12602|12609|12606|12603|12600|1937
1632756900000|2021-09-27 15:35:00|12606|12603|12601|12598|12606|12603|12599|12596|2339
1632757200000|2021-09-27 15:40:00|12602|12597|12600|12596|12602|12599|12599|12596|695
1632757500000|2021-09-27 15:45:00|12599|12597|12601|12597|12601|12598|12599|12596|1505
1632757800000|2021-09-27 15:50:00|12600|12598|12599|12596|12601|12598|12599|12596|835
1632758100000|2021-09-27 15:55:00|12600|12597|12598|12595|12600|12597|12598|12595|405
1632758400000|2021-09-27 16:00:00|12599|12596|12598|12595|12599|12596|12598|12595|482
1632758700000|2021-09-27 16:05:00|12597|12594|12598|12595|12599|12596|12597|12594|248
1632759000000|2021-09-27 16:10:00|12599|12596|12597|12594|12599|12596|12596|12593|669
1632759300000|2021-09-27 16:15:00|12598|12595|12598|12595|12598|12595|12596|12593|287
1632759600000|2021-09-27 16:20:00|12599|12596|12603|12600|12603|12600|12599|12596|273
1632759900000|2021-09-27 16:25:00|12602|12599|12603|12600|12603|12600|12601|12598|225
1632760200000|2021-09-27 16:30:00|12602|12599|12604|12601|12604|12601|12602|12599|165
1632760500000|2021-09-27 16:35:00|12605|12602|12606|12602|12606|12603|12604|12601|232
1632760800000|2021-09-27 16:40:00|12605|12603|12607|12604|12607|12604|12605|12602|40
1632761100000|2021-09-27 16:45:00|12606|12603|12605|12602|12607|12604|12605|12602|225
1632761400000|2021-09-27 16:50:00|12604|12601|12602|12599|12604|12601|12601|12597|138
1632761700000|2021-09-27 16:55:00|12603|12600|12603|12597|12603|12600|12601|12597|139
1632812400000|2021-09-28 07:00:00|12557|12553|12556|12553|12562|12559|12553|12549|2552
1632812700000|2021-09-28 07:05:00|12555|12552|12554|12551|12561|12558|12554|12551|2174
1632813000000|2021-09-28 07:10:00|12555|12552|12560|12557|12562|12559|12554|12551|1542
1632813300000|2021-09-28 07:15:00|12561|12558|12559|12556|12562|12559|12557|12554|1637
1632813600000|2021-09-28 07:20:00|12560|12557|12556|12553|12561|12558|12553|12550|1680
1632813900000|2021-09-28 07:25:00|12557|12554|12564|12560|12566|12562|12557|12554|1716
1632814200000|2021-09-28 07:30:00|12563|12561|12555|12552|12564|12561|12553|12550|1802
1632814500000|2021-09-28 07:35:00|12556|12553|12560|12557|12561|12558|12553|12549|1494
1632814800000|2021-09-28 07:40:00|12559|12556|12564|12561|12565|12562|12559|12556|1594
1632815100000|2021-09-28 07:45:00|12563|12560|12560|12557|12566|12563|12560|12557|1209
1632815400000|2021-09-28 07:50:00|12559|12556|12562|12559|12564|12561|12558|12555|1930
1632815700000|2021-09-28 07:55:00|12561|12558|12559|12556|12564|12561|12559|12556|936
1632816000000|2021-09-28 08:00:00|12558|12555|12560|12557|12561|12558|12557|12554|1543
1632816300000|2021-09-28 08:05:00|12559|12556|12554|12551|12559|12556|12554|12551|685
1632816600000|2021-09-28 08:10:00|12553|12550|12554|12550|12556|12553|12548|12545|2207
1632816900000|2021-09-28 08:15:00|12553|12551|12547|12544|12555|12552|12546|12543|1458
1632817200000|2021-09-28 08:20:00|12548|12545|12549|12546|12549|12546|12545|12542|1930
1632817500000|2021-09-28 08:25:00|12550|12547|12553|12550|12554|12551|12548|12545|2383
1632817800000|2021-09-28 08:30:00|12552|12549|12559|12556|12561|12558|12552|12549|1981
1632818100000|2021-09-28 08:35:00|12558|12555|12561|12558|12562|12559|12557|12554|1600
1632818400000|2021-09-28 08:40:00|12560|12557|12561|12558|12563|12560|12560|12557|1636
1632818700000|2021-09-28 08:45:00|12562|12559|12564|12561|12564|12561|12558|12555|2673
1632819000000|2021-09-28 08:50:00|12565|12562|12562|12559|12568|12565|12562|12559|2745
1632819300000|2021-09-28 08:55:00|12563|12560|12561|12558|12564|12561|12559|12556|5411
1632819600000|2021-09-28 09:00:00|12560|12557|12543|12540|12560|12557|12537|12534|4951
1632819900000|2021-09-28 09:05:00|12544|12541|12548|12545|12548|12545|12543|12541|2366
1632820200000|2021-09-28 09:10:00|12549|12546|12556|12553|12556|12553|12549|12546|1493
1632820500000|2021-09-28 09:15:00|12555|12552|12553|12550|12557|12553|12553|12549|1820
1632820800000|2021-09-28 09:20:00|12554|12549|12552|12548|12554|12551|12550|12547|1253
1632821100000|2021-09-28 09:25:00|12553|12549|12548|12545|12553|12550|12548|12545|1208
1632821400000|2021-09-28 09:30:00|12549|12546|12547|12544|12549|12546|12544|12541|2176
1632821700000|2021-09-28 09:35:00|12546|12543|12544|12541|12547|12544|12543|12540|1747
1632822000000|2021-09-28 09:40:00|12543|12540|12550|12547|12551|12548|12543|12540|952
1632822300000|2021-09-28 09:45:00|12551|12548|12554|12550|12554|12551|12550|12547|1268
1632822600000|2021-09-28 09:50:00|12553|12551|12553|12550|12555|12552|12552|12549|1223
1632822900000|2021-09-28 09:55:00|12554|12551|12549|12546|12557|12554|12549|12546|1400
1632823200000|2021-09-28 10:00:00|12550|12547|12554|12551|12555|12552|12549|12546|1875
1632823500000|2021-09-28 10:05:00|12553|12550|12556|12553|12556|12553|12553|12550|941
1632823800000|2021-09-28 10:10:00|12557|12554|12550|12547|12558|12554|12549|12546|695
1632824100000|2021-09-28 10:15:00|12551|12548|12554|12551|12555|12552|12550|12547|1092
1632824400000|2021-09-28 10:20:00|12555|12552|12556|12553|12558|12555|12555|12552|1123
1632824700000|2021-09-28 10:25:00|12557|12554|12556|12553|12557|12554|12554|12551|882
1632825000000|2021-09-28 10:30:00|12557|12554|12554|12551|12559|12556|12554|12551|996
1632825300000|2021-09-28 10:35:00|12555|12552|12553|12550|12555|12552|12552|12549|1032
1632825600000|2021-09-28 10:40:00|12552|12549|12550|12547|12552|12549|12548|12545|729
1632825900000|2021-09-28 10:45:00|12549|12546|12548|12545|12552|12549|12548|12545|840
1632826200000|2021-09-28 10:50:00|12547|12544|12541|12538|12547|12544|12541|12538|1773
1632826500000|2021-09-28 10:55:00|12540|12537|12541|12538|12544|12540|12540|12537|1308
1632826800000|2021-09-28 11:00:00|12542|12537|12536|12533|12546|12543|12535|12532|1914
1632827100000|2021-09-28 11:05:00|12537|12534|12527|12524|12538|12535|12525|12522|2466
1632827400000|2021-09-28 11:10:00|12526|12523|12521|12518|12527|12524|12513|12510|3164
1632827700000|2021-09-28 11:15:00|12520|12517|12510|12507|12521|12518|12507|12504|3173
1632828000000|2021-09-28 11:20:00|12509|12506|12510|12507|12516|12513|12487|12483|3829
1632828300000|2021-09-28 11:25:00|12512|12508|12516|12513|12519|12516|12508|12505|2258
1632828600000|2021-09-28 11:30:00|12517|12514|12522|12519|12523|12520|12517|12513|1891
1632828900000|2021-09-28 11:35:00|12523|12520|12528|12525|12528|12525|12521|12518|1886
1632829200000|2021-09-28 11:40:00|12529|12526|12531|12528|12533|12530|12528|12525|2430
1632829500000|2021-09-28 11:45:00|12530|12527|12531|12527|12533|12530|12528|12525|1315
1632829800000|2021-09-28 11:50:00|12530|12528|12532|12529|12537|12534|12530|12528|1096
1632830100000|2021-09-28 11:55:00|12531|12528|12535|12532|12537|12534|12531|12528|945
1632830400000|2021-09-28 12:00:00|12534|12531|12528|12525|12536|12533|12527|12524|1717
1632830700000|2021-09-28 12:05:00|12529|12526|12532|12528|12533|12530|12528|12525|1968
1632831000000|2021-09-28 12:10:00|12531|12529|12532|12528|12532|12529|12527|12524|2127
1632831300000|2021-09-28 12:15:00|12531|12529|12533|12530|12536|12533|12531|12528|1252
1632831600000|2021-09-28 12:20:00|12532|12529|12535|12531|12538|12535|12532|12529|2093
1632831900000|2021-09-28 12:25:00|12534|12530|12530|12527|12534|12530|12527|12524|1853
1632832200000|2021-09-28 12:30:00|12531|12528|12534|12531|12535|12532|12530|12527|1884
1632832500000|2021-09-28 12:35:00|12533|12530|12527|12524|12534|12530|12527|12524|1209
1632832800000|2021-09-28 12:40:00|12526|12523|12528|12525|12530|12527|12526|12523|1611
1632833100000|2021-09-28 12:45:00|12527|12524|12533|12530|12535|12532|12527|12524|2323
1632833400000|2021-09-28 12:50:00|12534|12531|12530|12526|12534|12531|12528|12525|1464
1632833700000|2021-09-28 12:55:00|12529|12527|12526|12523|12530|12527|12525|12522|1309
1632834000000|2021-09-28 13:00:00|12525|12522|12528|12525|12533|12530|12525|12522|1579
1632834300000|2021-09-28 13:05:00|12529|12526|12541|12538|12541|12538|12529|12526|3328
1632834600000|2021-09-28 13:10:00|12540|12537|12536|12533|12541|12538|12534|12531|1999
1632834900000|2021-09-28 13:15:00|12537|12534|12532|12529|12537|12534|12530|12527|937
1632835200000|2021-09-28 13:20:00|12531|12528|12525|12522|12533|12530|12524|12521|1110
1632835500000|2021-09-28 13:25:00|12526|12523|12533|12530|12533|12530|12524|12521|1281
1632835800000|2021-09-28 13:30:00|12532|12529|12530|12527|12532|12529|12524|12521|2179
1632836100000|2021-09-28 13:35:00|12529|12526|12527|12524|12531|12528|12526|12523|1786
1632836400000|2021-09-28 13:40:00|12526|12523|12515|12512|12527|12524|12514|12511|6230
1632836700000|2021-09-28 13:45:00|12514|12511|12512|12508|12518|12515|12510|12507|4486
1632837000000|2021-09-28 13:50:00|12511|12507|12516|12513|12516|12513|12505|12502|2631
1632837300000|2021-09-28 13:55:00|12517|12514|12516|12512|12522|12519|12515|12512|1355
1632837600000|2021-09-28 14:00:00|12515|12513|12529|12526|12530|12526|12515|12513|1799
1632837900000|2021-09-28 14:05:00|12530|12525|12529|12526|12531|12527|12524|12521|1895
1632838200000|2021-09-28 14:10:00|12528|12525|12529|12526|12531|12528|12523|12520|2982
1632838500000|2021-09-28 14:15:00|12528|12525|12535|12532|12540|12537|12523|12520|3688
1632838800000|2021-09-28 14:20:00|12534|12531|12544|12541|12545|12542|12531|12528|2267
1632839100000|2021-09-28 14:25:00|12543|12540|12555|12552|12556|12553|12541|12538|2857
1632839400000|2021-09-28 14:30:00|12556|12553|12554|12551|12557|12554|12545|12542|2364
1632839700000|2021-09-28 14:35:00|12553|12550|12550|12547|12555|12552|12547|12543|1732
1632840000000|2021-09-28 14:40:00|12549|12546|12542|12538|12549|12546|12540|12537|2200
1632840300000|2021-09-28 14:45:00|12543|12539|12547|12544|12549|12546|12539|12536|1915
1632840600000|2021-09-28 14:50:00|12548|12545|12556|12553|12558|12555|12548|12545|2597
1632840900000|2021-09-28 14:55:00|12555|12552|12554|12551|12555|12552|12551|12547|1615
1632841200000|2021-09-28 15:00:00|12553|12550|12553|12550|12558|12555|12552|12549|2268
1632841500000|2021-09-28 15:05:00|12552|12549|12558|12555|12558|12555|12551|12548|1449
1632841800000|2021-09-28 15:10:00|12559|12554|12558|12555|12562|12559|12556|12553|2425
1632842100000|2021-09-28 15:15:00|12557|12554|12555|12552|12561|12558|12554|12551|1864
1632842400000|2021-09-28 15:20:00|12556|12553|12557|12554|12558|12555|12554|12551|724
1632842700000|2021-09-28 15:25:00|12558|12553|12560|12557|12560|12557|12557|12553|789
1632843000000|2021-09-28 15:30:00|12561|12558|12567|12564|12567|12564|12560|12557|1236
1632843300000|2021-09-28 15:35:00|12566|12563|12568|12565|12569|12566|12565|12562|1858
1632843600000|2021-09-28 15:40:00|12567|12564|12563|12559|12567|12564|12562|12559|1150
1632843900000|2021-09-28 15:45:00|12562|12560|12561|12558|12565|12562|12561|12557|521
1632844200000|2021-09-28 15:50:00|12562|12559|12560|12557|12563|12560|12560|12556|806
1632844500000|2021-09-28 15:55:00|12561|12556|12557|12554|12561|12556|12556|12553|668
1632844800000|2021-09-28 16:00:00|12558|12555|12563|12560|12564|12560|12557|12554|421
1632845100000|2021-09-28 16:05:00|12562|12559|12563|12560|12563|12560|12562|12559|602
1632845400000|2021-09-28 16:10:00|12562|12559|12563|12560|12564|12561|12561|12558|623
1632845700000|2021-09-28 16:15:00|12562|12559|12566|12563|12566|12563|12562|12559|241
1632846000000|2021-09-28 16:20:00|12565|12562|12568|12565|12569|12566|12565|12562|356
1632846300000|2021-09-28 16:25:00|12567|12564|12568|12565|12568|12565|12565|12562|273
1632846600000|2021-09-28 16:30:00|12569|12566|12572|12569|12573|12570|12568|12565|1027
1632846900000|2021-09-28 16:35:00|12573|12570|12569|12566|12573|12570|12569|12566|798
1632847200000|2021-09-28 16:40:00|12568|12565|12570|12567|12572|12569|12568|12565|546
1632847500000|2021-09-28 16:45:00|12569|12566|12569|12566|12570|12567|12568|12565|189
1632847800000|2021-09-28 16:50:00|12570|12567|12570|12567|12570|12567|12568|12565|264
1632848100000|2021-09-28 16:55:00|12571|12568|12573|12566|12573|12569|12568|12565|429
1632898800000|2021-09-29 07:00:00|12569|12565|12586|12583|12586|12583|12566|12562|5217
1632899100000|2021-09-29 07:05:00|12587|12584|12588|12585|12589|12586|12581|12578|2175
1632899400000|2021-09-29 07:10:00|12587|12584|12581|12578|12589|12586|12580|12577|2277
1632899700000|2021-09-29 07:15:00|12580|12577|12577|12574|12585|12582|12577|12574|1958
1632900000000|2021-09-29 07:20:00|12578|12573|12574|12571|12578|12575|12574|12571|921
1632900300000|2021-09-29 07:25:00|12573|12570|12578|12574|12579|12576|12572|12569|1034
1632900600000|2021-09-29 07:30:00|12577|12575|12565|12562|12578|12575|12564|12561|3695
1632900900000|2021-09-29 07:35:00|12566|12563|12568|12565|12571|12568|12563|12560|2445
1632901200000|2021-09-29 07:40:00|12569|12566|12565|12562|12569|12566|12562|12559|947
1632901500000|2021-09-29 07:45:00|12564|12561|12566|12563|12569|12566|12564|12561|1192
1632901800000|2021-09-29 07:50:00|12565|12562|12569|12566|12571|12568|12563|12560|1504
1632902100000|2021-09-29 07:55:00|12570|12567|12576|12573|12576|12573|12569|12566|1291
1632902400000|2021-09-29 08:00:00|12575|12572|12575|12572|12579|12576|12572|12569|1908
1632902700000|2021-09-29 08:05:00|12574|12571|12572|12568|12575|12572|12570|12567|908
1632903000000|2021-09-29 08:10:00|12571|12569|12567|12563|12573|12570|12566|12563|778
1632903300000|2021-09-29 08:15:00|12566|12564|12574|12571|12574|12571|12564|12560|1117
1632903600000|2021-09-29 08:20:00|12575|12572|12578|12575|12579|12576|12571|12568|1325
1632903900000|2021-09-29 08:25:00|12577|12574|12573|12569|12577|12574|12571|12568|988
1632904200000|2021-09-29 08:30:00|12572|12570|12569|12566|12575|12572|12568|12565|801
1632904500000|2021-09-29 08:35:00|12571|12568|12565|12562|12571|12568|12565|12562|1039
1632904800000|2021-09-29 08:40:00|12566|12563|12567|12564|12568|12565|12563|12560|1010
1632905100000|2021-09-29 08:45:00|12566|12563|12572|12569|12572|12569|12566|12563|659
1632905400000|2021-09-29 08:50:00|12573|12570|12571|12568|12574|12571|12570|12567|1130
1632905700000|2021-09-29 08:55:00|12572|12569|12575|12571|12575|12572|12570|12567|751
1632906000000|2021-09-29 09:00:00|12574|12572|12579|12576|12580|12577|12570|12567|1118
1632906300000|2021-09-29 09:05:00|12578|12575|12578|12575|12581|12578|12575|12571|1368
1632906600000|2021-09-29 09:10:00|12579|12574|12581|12577|12581|12578|12576|12573|934
1632906900000|2021-09-29 09:15:00|12580|12578|12584|12581|12585|12582|12580|12577|1163
1632907200000|2021-09-29 09:20:00|12585|12582|12584|12581|12587|12584|12584|12581|1299
1632907500000|2021-09-29 09:25:00|12583|12580|12577|12574|12583|12580|12576|12573|1342
1632907800000|2021-09-29 09:30:00|12578|12575|12575|12571|12579|12576|12574|12571|1048
1632908100000|2021-09-29 09:35:00|12574|12570|12578|12575|12578|12575|12572|12569|1528
1632908400000|2021-09-29 09:40:00|12579|12576|12579|12576|12581|12578|12578|12575|1051
1632908700000|2021-09-29 09:45:00|12580|12575|12578|12575|12581|12578|12578|12575|878
1632909000000|2021-09-29 09:50:00|12579|12576|12578|12574|12580|12576|12575|12572|887
1632909300000|2021-09-29 09:55:00|12577|12573|12578|12575|12582|12579|12576|12573|646
1632909600000|2021-09-29 10:00:00|12577|12574|12577|12574|12581|12578|12576|12573|661
1632909900000|2021-09-29 10:05:00|12578|12575|12578|12575|12581|12578|12577|12574|1505
1632910200000|2021-09-29 10:10:00|12577|12574|12576|12572|12579|12576|12574|12571|1333
1632910500000|2021-09-29 10:15:00|12575|12573|12578|12574|12579|12575|12575|12573|1299
1632910800000|2021-09-29 10:20:00|12577|12575|12576|12573|12579|12576|12575|12572|922
1632911100000|2021-09-29 10:25:00|12575|12572|12572|12569|12577|12574|12572|12569|469
1632911400000|2021-09-29 10:30:00|12573|12570|12574|12571|12574|12571|12572|12569|1017
1632911700000|2021-09-29 10:35:00|12576|12573|12575|12572|12576|12573|12575|12571|453
1632912000000|2021-09-29 10:40:00|12576|12573|12577|12574|12577|12574|12576|12573|738
1632912300000|2021-09-29 10:45:00|12578|12575|12578|12575|12579|12576|12576|12573|1102
1632912600000|2021-09-29 10:50:00|12577|12574|12575|12572|12577|12574|12574|12571|1103
1632912900000|2021-09-29 10:55:00|12576|12573|12579|12576|12579|12576|12574|12571|614
1632913200000|2021-09-29 11:00:00|12578|12575|12578|12575|12580|12577|12577|12574|1099
1632913500000|2021-09-29 11:05:00|12577|12574|12578|12575|12579|12576|12576|12572|1028
1632913800000|2021-09-29 11:10:00|12577|12574|12577|12574|12578|12575|12575|12572|454
1632914100000|2021-09-29 11:15:00|12576|12573|12575|12572|12578|12575|12574|12571|500
1632914400000|2021-09-29 11:20:00|12576|12573|12575|12572|12578|12575|12575|12572|499
1632914700000|2021-09-29 11:25:00|12574|12571|12574|12571|12577|12574|12574|12571|327
1632915000000|2021-09-29 11:30:00|12575|12572|12577|12574|12578|12575|12574|12571|762
1632915300000|2021-09-29 11:35:00|12576|12573|12577|12574|12578|12575|12573|12570|976
1632915600000|2021-09-29 11:40:00|12576|12573|12575|12572|12577|12574|12575|12572|820
1632915900000|2021-09-29 11:45:00|12576|12573|12577|12574|12577|12574|12574|12571|765
1632916200000|2021-09-29 11:50:00|12576|12573|12578|12574|12578|12575|12575|12572|908
1632916500000|2021-09-29 11:55:00|12577|12575|12578|12575|12578|12575|12576|12573|754
1632916800000|2021-09-29 12:00:00|12577|12574|12579|12576|12582|12579|12576|12573|2657
1632917100000|2021-09-29 12:05:00|12578|12575|12579|12576|12580|12576|12577|12574|1630
1632917400000|2021-09-29 12:10:00|12578|12575|12574|12571|12579|12575|12574|12571|508
1632917700000|2021-09-29 12:15:00|12575|12572|12568|12565|12575|12572|12568|12565|1964
1632918000000|2021-09-29 12:20:00|12567|12564|12565|12562|12568|12565|12562|12559|1803
1632918300000|2021-09-29 12:25:00|12564|12561|12566|12563|12569|12566|12564|12561|1492
1632918600000|2021-09-29 12:30:00|12565|12562|12567|12564|12567|12564|12564|12561|985
1632918900000|2021-09-29 12:35:00|12568|12565|12568|12565|12570|12567|12567|12564|982
1632919200000|2021-09-29 12:40:00|12567|12564|12567|12564|12569|12566|12566|12562|765
1632919500000|2021-09-29 12:45:00|12566|12563|12575|12572|12575|12572|12566|12563|1051
1632919800000|2021-09-29 12:50:00|12574|12571|12571|12568|12574|12571|12570|12567|1340
1632920100000|2021-09-29 12:55:00|12572|12569|12569|12566|12572|12569|12569|12566|1510
1632920400000|2021-09-29 13:00:00|12570|12567|12566|12563|12570|12567|12562|12559|1718
1632920700000|2021-09-29 13:05:00|12567|12564|12565|12562|12567|12564|12564|12561|941
1632921000000|2021-09-29 13:10:00|12566|12563|12570|12567|12570|12567|12566|12563|949
1632921300000|2021-09-29 13:15:00|12569|12566|12574|12571|12575|12572|12569|12566|995
1632921600000|2021-09-29 13:20:00|12575|12572|12575|12572|12577|12574|12572|12569|1006
1632921900000|2021-09-29 13:25:00|12576|12573|12580|12577|12580|12577|12575|12573|1747
1632922200000|2021-09-29 13:30:00|12579|12576|12578|12575|12582|12578|12575|12572|2851
1632922500000|2021-09-29 13:35:00|12579|12576|12587|12584|12587|12584|12578|12575|1931
1632922800000|2021-09-29 13:40:00|12586|12583|12585|12581|12589|12586|12583|12580|2576
1632923100000|2021-09-29 13:45:00|12586|12582|12587|12584|12590|12587|12584|12581|2251
1632923400000|2021-09-29 13:50:00|12588|12585|12583|12580|12590|12587|12583|12580|2922
1632923700000|2021-09-29 13:55:00|12582|12579|12585|12582|12587|12584|12580|12577|1185
1632924000000|2021-09-29 14:00:00|12586|12583|12587|12584|12589|12586|12583|12580|1786
1632924300000|2021-09-29 14:05:00|12586|12583|12582|12579|12588|12584|12581|12578|1186
1632924600000|2021-09-29 14:10:00|12581|12578|12582|12579|12582|12579|12577|12574|1492
1632924900000|2021-09-29 14:15:00|12583|12580|12582|12579|12585|12582|12578|12575|1441
1632925200000|2021-09-29 14:20:00|12581|12578|12579|12576|12584|12581|12579|12576|1270
1632925500000|2021-09-29 14:25:00|12578|12575|12573|12570|12580|12577|12573|12570|1713
1632925800000|2021-09-29 14:30:00|12574|12571|12574|12571|12579|12576|12573|12570|1773
1632926100000|2021-09-29 14:35:00|12575|12572|12570|12567|12575|12572|12567|12564|1513
1632926400000|2021-09-29 14:40:00|12569|12566|12563|12560|12570|12566|12563|12560|2991
1632926700000|2021-09-29 14:45:00|12564|12561|12564|12561|12566|12563|12562|12559|2026
1632927000000|2021-09-29 14:50:00|12565|12562|12563|12560|12565|12562|12562|12559|2076
1632927300000|2021-09-29 14:55:00|12564|12561|12566|12563|12569|12566|12564|12561|2004
1632927600000|2021-09-29 15:00:00|12567|12564|12573|12569|12573|12570|12567|12563|1865
1632927900000|2021-09-29 15:05:00|12572|12570|12574|12571|12575|12572|12572|12568|2498
1632928200000|2021-09-29 15:10:00|12575|12572|12567|12564|12575|12572|12565|12562|3910
1632928500000|2021-09-29 15:15:00|12566|12563|12563|12560|12566|12563|12563|12560|3124
1632928800000|2021-09-29 15:20:00|12564|12561|12562|12559|12564|12561|12562|12559|558
1632929100000|2021-09-29 15:25:00|12563|12560|12562|12559|12563|12560|12560|12557|1132
1632929400000|2021-09-29 15:30:00|12561|12558|12560|12557|12562|12559|12560|12557|1387
1632929700000|2021-09-29 15:35:00|12561|12558|12561|12558|12561|12558|12559|12556|806
1632930000000|2021-09-29 15:40:00|12560|12557|12561|12557|12561|12558|12560|12557|475
1632930300000|2021-09-29 15:45:00|12560|12558|12564|12561|12565|12562|12560|12557|1139
1632930600000|2021-09-29 15:50:00|12563|12560|12559|12556|12564|12561|12559|12556|1018
1632930900000|2021-09-29 15:55:00|12558|12555|12559|12556|12560|12557|12557|12554|608
1632931200000|2021-09-29 16:00:00|12560|12557|12559|12556|12560|12557|12557|12554|431
1632931500000|2021-09-29 16:05:00|12558|12555|12559|12556|12559|12556|12557|12554|576
1632931800000|2021-09-29 16:10:00|12558|12555|12555|12552|12559|12556|12555|12552|553
1632932100000|2021-09-29 16:15:00|12556|12553|12556|12553|12558|12555|12555|12552|623
1632932400000|2021-09-29 16:20:00|12557|12554|12554|12551|12557|12554|12553|12550|683
1632932700000|2021-09-29 16:25:00|12553|12550|12549|12546|12554|12551|12541|12538|1680
1632933000000|2021-09-29 16:30:00|12550|12545|12553|12550|12554|12550|12548|12545|542
1632933300000|2021-09-29 16:35:00|12554|12551|12549|12546|12554|12551|12549|12546|382
1632933600000|2021-09-29 16:40:00|12550|12545|12544|12540|12550|12545|12542|12539|652
1632933900000|2021-09-29 16:45:00|12543|12541|12542|12539|12544|12541|12542|12539|297
1632934200000|2021-09-29 16:50:00|12543|12540|12541|12538|12543|12540|12541|12538|317
1632934500000|2021-09-29 16:55:00|12542|12539|12536|12532|12543|12540|12536|12532|236
1632985200000|2021-09-30 07:00:00|12521|12518|12534|12531|12537|12534|12521|12518|4175
1632985500000|2021-09-30 07:05:00|12535|12532|12541|12538|12542|12539|12534|12531|2470
1632985800000|2021-09-30 07:10:00|12542|12539|12545|12542|12547|12544|12539|12536|2886
1632986100000|2021-09-30 07:15:00|12546|12543|12551|12548|12552|12549|12544|12541|1557
1632986400000|2021-09-30 07:20:00|12549|12546|12549|12546|12550|12547|12542|12539|1693
1632986700000|2021-09-30 07:25:00|12548|12545|12551|12547|12552|12549|12548|12545|1214
1632987000000|2021-09-30 07:30:00|12550|12548|12551|12548|12552|12549|12545|12542|1642
1632987300000|2021-09-30 07:35:00|12550|12547|12550|12547|12552|12549|12549|12546|810
1632987600000|2021-09-30 07:40:00|12551|12548|12549|12546|12552|12549|12547|12544|904
1632987900000|2021-09-30 07:45:00|12550|12547|12541|12538|12550|12547|12541|12538|871
1632988200000|2021-09-30 07:50:00|12540|12537|12542|12539|12545|12541|12540|12537|778
1632988500000|2021-09-30 07:55:00|12543|12540|12547|12544|12548|12545|12542|12539|1501
1632988800000|2021-09-30 08:00:00|12548|12545|12554|12550|12555|12552|12547|12544|2673
1632989100000|2021-09-30 08:05:00|12553|12549|12553|12550|12557|12553|12551|12548|1184
1632989400000|2021-09-30 08:10:00|12552|12549|12553|12550|12554|12551|12551|12548|1227
1632989700000|2021-09-30 08:15:00|12552|12549|12552|12549|12553|12550|12550|12547|943
1632990000000|2021-09-30 08:20:00|12553|12550|12550|12547|12554|12551|12549|12545|1605
1632990300000|2021-09-30 08:25:00|12549|12546|12549|12546|12551|12548|12546|12543|1208
1632990600000|2021-09-30 08:30:00|12548|12545|12551|12548|12552|12549|12547|12544|719
1632990900000|2021-09-30 08:35:00|12550|12547|12551|12548|12552|12549|12549|12546|567
1632991200000|2021-09-30 08:40:00|12552|12549|12549|12546|12552|12549|12548|12544|1049
1632991500000|2021-09-30 08:45:00|12548|12545|12549|12546|12549|12546|12547|12544|509
1632991800000|2021-09-30 08:50:00|12551|12547|12550|12547|12552|12549|12549|12546|960
1632992100000|2021-09-30 08:55:00|12551|12548|12549|12546|12551|12548|12548|12545|1191
1632992400000|2021-09-30 09:00:00|12550|12545|12549|12545|12551|12548|12548|12545|629
1632992700000|2021-09-30 09:05:00|12550|12546|12549|12546|12551|12548|12548|12545|598
1632993000000|2021-09-30 09:10:00|12550|12547|12550|12547|12552|12549|12549|12546|743
1632993300000|2021-09-30 09:15:00|12549|12546|12548|12545|12550|12547|12546|12543|898
1632993600000|2021-09-30 09:20:00|12549|12546|12551|12548|12552|12549|12548|12545|745
1632993900000|2021-09-30 09:25:00|12550|12547|12551|12547|12553|12550|12549|12546|1031
1632994200000|2021-09-30 09:30:00|12550|12548|12549|12546|12551|12548|12547|12544|875
1632994500000|2021-09-30 09:35:00|12548|12545|12547|12544|12549|12546|12547|12544|941
1632994800000|2021-09-30 09:40:00|12548|12545|12550|12547|12551|12548|12547|12544|988
1632995100000|2021-09-30 09:45:00|12551|12548|12552|12549|12553|12550|12550|12547|1299
1632995400000|2021-09-30 09:50:00|12551|12548|12550|12547|12552|12549|12550|12547|500
1632995700000|2021-09-30 09:55:00|12552|12549|12550|12547|12552|12549|12550|12546|423
1632996000000|2021-09-30 10:00:00|12549|12546|12548|12545|12549|12546|12546|12543|768
1632996300000|2021-09-30 10:05:00|12547|12544|12547|12544|12550|12547|12547|12544|706
1632996600000|2021-09-30 10:10:00|12548|12545|12544|12541|12548|12545|12544|12541|712
1632996900000|2021-09-30 10:15:00|12545|12542|12546|12543|12547|12544|12544|12541|864
1632997200000|2021-09-30 10:20:00|12547|12544|12542|12539|12547|12544|12542|12539|602
1632997500000|2021-09-30 10:25:00|12543|12540|12544|12541|12546|12543|12542|12539|1479
1632997800000|2021-09-30 10:30:00|12545|12542|12539|12535|12545|12542|12538|12535|1036
1632998100000|2021-09-30 10:35:00|12538|12536|12538|12535|12541|12538|12538|12535|1001
1632998400000|2021-09-30 10:40:00|12537|12534|12539|12536|12540|12537|12537|12534|696
1632998700000|2021-09-30 10:45:00|12540|12537|12541|12538|12543|12539|12539|12536|737
1632999000000|2021-09-30 10:50:00|12540|12537|12540|12537|12544|12540|12540|12537|755
1632999300000|2021-09-30 10:55:00|12541|12538|12543|12540|12543|12540|12540|12537|594
1632999600000|2021-09-30 11:00:00|12542|12539|12536|12533|12543|12540|12536|12533|1552
1632999900000|2021-09-30 11:05:00|12537|12534|12534|12531|12540|12536|12533|12530|1496
1633000200000|2021-09-30 11:10:00|12533|12530|12532|12529|12535|12532|12532|12529|1246
1633000500000|2021-09-30 11:15:00|12533|12530|12536|12533|12537|12534|12532|12529|488
1633000800000|2021-09-30 11:20:00|12535|12532|12534|12531|12537|12534|12533|12530|463
1633001100000|2021-09-30 11:25:00|12535|12532|12533|12530|12536|12533|12530|12527|2219
1633001400000|2021-09-30 11:30:00|12532|12529|12533|12530|12533|12530|12529|12526|881
1633001700000|2021-09-30 11:35:00|12532|12529|12536|12533|12536|12533|12532|12529|916
1633002000000|2021-09-30 11:40:00|12537|12534|12538|12535|12538|12535|12536|12533|961
1633002300000|2021-09-30 11:45:00|12537|12534|12531|12528|12537|12534|12531|12528|1393
1633002600000|2021-09-30 11:50:00|12532|12527|12530|12526|12532|12529|12526|12523|1635
1633002900000|2021-09-30 11:55:00|12529|12525|12530|12527|12531|12528|12528|12525|1048
1633003200000|2021-09-30 12:00:00|12531|12528|12521|12518|12531|12528|12520|12517|1873
1633003500000|2021-09-30 12:05:00|12522|12519|12526|12523|12526|12523|12521|12518|1274
1633003800000|2021-09-30 12:10:00|12525|12522|12521|12518|12525|12522|12520|12517|869
1633004100000|2021-09-30 12:15:00|12520|12517|12517|12514|12521|12518|12509|12506|3477
1633004400000|2021-09-30 12:20:00|12518|12515|12512|12509|12518|12515|12512|12508|1427
1633004700000|2021-09-30 12:25:00|12511|12508|12510|12507|12514|12511|12509|12506|2338
1633005000000|2021-09-30 12:30:00|12511|12508|12515|12512|12520|12517|12510|12507|2439
1633005300000|2021-09-30 12:35:00|12514|12511|12517|12514|12519|12516|12513|12510|1383
1633005600000|2021-09-30 12:40:00|12516|12513|12517|12514|12519|12516|12516|12513|678
1633005900000|2021-09-30 12:45:00|12515|12512|12515|12512|12516|12513|12511|12507|1338
1633006200000|2021-09-30 12:50:00|12514|12511|12515|12512|12517|12514|12512|12509|1833
1633006500000|2021-09-30 12:55:00|12514|12511|12508|12505|12515|12512|12508|12504|1078
1633006800000|2021-09-30 13:00:00|12509|12506|12504|12501|12510|12507|12501|12498|1814
1633007100000|2021-09-30 13:05:00|12505|12502|12501|12498|12506|12503|12501|12498|2652
1633007400000|2021-09-30 13:10:00|12502|12499|12505|12502|12507|12504|12502|12499|2067
1633007700000|2021-09-30 13:15:00|12506|12503|12509|12506|12509|12506|12506|12503|1894
1633008000000|2021-09-30 13:20:00|12508|12505|12512|12509|12512|12509|12507|12504|1238
1633008300000|2021-09-30 13:25:00|12513|12510|12504|12501|12513|12510|12504|12501|1956
1633008600000|2021-09-30 13:30:00|12505|12502|12501|12498|12505|12502|12498|12495|3398
1633008900000|2021-09-30 13:35:00|12500|12497|12487|12484|12501|12497|12487|12484|3296
1633009200000|2021-09-30 13:40:00|12488|12485|12489|12486|12491|12488|12485|12481|3362
1633009500000|2021-09-30 13:45:00|12488|12485|12491|12488|12493|12490|12487|12484|2061
1633009800000|2021-09-30 13:50:00|12490|12487|12491|12488|12492|12489|12487|12484|1247
1633010100000|2021-09-30 13:55:00|12492|12489|12508|12505|12508|12505|12492|12489|3112
1633010400000|2021-09-30 14:00:00|12507|12504|12499|12496|12507|12504|12496|12493|2844
1633010700000|2021-09-30 14:05:00|12500|12497|12500|12497|12503|12500|12499|12496|2329
1633011000000|2021-09-30 14:10:00|12499|12496|12502|12499|12504|12501|12498|12495|2744
1633011300000|2021-09-30 14:15:00|12503|12500|12509|12506|12512|12508|12501|12498|2917
1633011600000|2021-09-30 14:20:00|12508|12505|12511|12508|12513|12510|12507|12504|3174
1633011900000|2021-09-30 14:25:00|12510|12507|12509|12506|12511|12508|12507|12504|2074
1633012200000|2021-09-30 14:30:00|12508|12505|12506|12503|12511|12508|12506|12503|2792
1633012500000|2021-09-30 14:35:00|12505|12502|12509|12505|12514|12511|12505|12502|2695
1633012800000|2021-09-30 14:40:00|12508|12506|12506|12503|12512|12508|12505|12502|2523
1633013100000|2021-09-30 14:45:00|12508|12505|12517|12514|12517|12514|12506|12503|2792
1633013400000|2021-09-30 14:50:00|12518|12515|12518|12515|12519|12516|12515|12512|2613
1633013700000|2021-09-30 14:55:00|12517|12514|12520|12517|12521|12517|12516|12513|3309
1633014000000|2021-09-30 15:00:00|12519|12516|12521|12518|12523|12519|12518|12515|4594
1633014300000|2021-09-30 15:05:00|12522|12519|12527|12524|12528|12525|12520|12517|5254
1633014600000|2021-09-30 15:10:00|12526|12523|12518|12515|12526|12523|12513|12510|8443
1633014900000|2021-09-30 15:15:00|12519|12516|12516|12513|12521|12518|12514|12511|10093
1633015200000|2021-09-30 15:20:00|12517|12514|12513|12510|12517|12514|12511|12508|3480
1633015500000|2021-09-30 15:25:00|12514|12511|12511|12508|12516|12513|12511|12507|2559
1633015800000|2021-09-30 15:30:00|12512|12509|12518|12515|12518|12515|12512|12509|1444
1633016100000|2021-09-30 15:35:00|12519|12516|12523|12520|12523|12520|12517|12514|1957
1633016400000|2021-09-30 15:40:00|12522|12519|12521|12518|12526|12523|12520|12517|2078
1633016700000|2021-09-30 15:45:00|12520|12517|12528|12525|12529|12526|12520|12517|2134
1633017000000|2021-09-30 15:50:00|12529|12526|12530|12527|12532|12529|12527|12524|1014
1633017300000|2021-09-30 15:55:00|12531|12528|12530|12526|12531|12528|12527|12524|986
1633017600000|2021-09-30 16:00:00|12531|12527|12533|12530|12534|12531|12530|12527|943
1633017900000|2021-09-30 16:05:00|12534|12531|12539|12535|12539|12535|12533|12530|891
1633018200000|2021-09-30 16:10:00|12538|12536|12536|12532|12539|12536|12536|12532|837
1633018500000|2021-09-30 16:15:00|12535|12531|12535|12532|12536|12532|12532|12529|414
1633018800000|2021-09-30 16:20:00|12534|12531|12536|12533|12537|12533|12534|12531|768
1633019100000|2021-09-30 16:25:00|12535|12532|12537|12534|12537|12534|12535|12532|395
1633019400000|2021-09-30 16:30:00|12538|12535|12537|12534|12539|12536|12537|12534|475
1633019700000|2021-09-30 16:35:00|12536|12533|12536|12533|12537|12534|12534|12531|380
1633020000000|2021-09-30 16:40:00|12537|12534|12537|12534|12538|12534|12535|12532|169
1633020300000|2021-09-30 16:45:00|12536|12533|12537|12534|12538|12535|12536|12533|171
1633020600000|2021-09-30 16:50:00|12538|12535|12539|12536|12540|12537|12537|12534|707
1633020900000|2021-09-30 16:55:00|12540|12537|12542|12539|12545|12542|12540|12537|540
1633071600000|2021-10-01 07:00:00|12565|12561|12568|12565|12570|12567|12559|12556|3905
1633071900000|2021-10-01 07:05:00|12569|12566|12568|12565|12574|12570|12565|12562|2672
1633072200000|2021-10-01 07:10:00|12569|12566|12557|12554|12569|12566|12557|12554|1586
1633072500000|2021-10-01 07:15:00|12558|12555|12549|12546|12560|12557|12548|12545|2058
1633072800000|2021-10-01 07:20:00|12550|12547|12548|12545|12551|12548|12545|12542|2537
1633073100000|2021-10-01 07:25:00|12547|12544|12540|12537|12547|12544|12539|12536|1555
1633073400000|2021-10-01 07:30:00|12541|12538|12539|12536|12543|12540|12538|12535|1693
1633073700000|2021-10-01 07:35:00|12538|12535|12540|12537|12541|12538|12536|12533|898
1633074000000|2021-10-01 07:40:00|12541|12538|12539|12536|12541|12538|12537|12534|673
1633074300000|2021-10-01 07:45:00|12538|12535|12535|12532|12542|12539|12535|12532|1234
1633074600000|2021-10-01 07:50:00|12534|12531|12527|12524|12534|12531|12527|12524|1819
1633074900000|2021-10-01 07:55:00|12528|12525|12526|12523|12530|12527|12525|12522|1313
1633075200000|2021-10-01 08:00:00|12527|12524|12528|12525|12531|12528|12523|12520|1219
1633075500000|2021-10-01 08:05:00|12529|12526|12536|12532|12536|12533|12529|12526|1115
1633075800000|2021-10-01 08:10:00|12535|12533|12530|12527|12536|12533|12529|12526|1030
1633076100000|2021-10-01 08:15:00|12529|12526|12538|12535|12539|12535|12529|12526|1011
1633076400000|2021-10-01 08:20:00|12539|12536|12544|12541|12546|12542|12539|12535|1239
1633076700000|2021-10-01 08:25:00|12545|12542|12544|12541|12547|12544|12543|12540|950
1633077000000|2021-10-01 08:30:00|12543|12540|12539|12536|12544|12541|12538|12535|1086
1633077300000|2021-10-01 08:35:00|12540|12535|12539|12536|12541|12538|12534|12531|641
1633077600000|2021-10-01 08:40:00|12538|12535|12540|12537|12540|12537|12537|12534|594
1633077900000|2021-10-01 08:45:00|12541|12538|12541|12537|12543|12540|12540|12537|499
1633078200000|2021-10-01 08:50:00|12540|12538|12543|12540|12544|12541|12540|12537|393
1633078500000|2021-10-01 08:55:00|12544|12541|12543|12540|12547|12544|12543|12540|802
1633078800000|2021-10-01 09:00:00|12544|12541|12545|12542|12549|12546|12543|12540|1482
1633079100000|2021-10-01 09:05:00|12546|12543|12549|12546|12550|12547|12545|12542|837
1633079400000|2021-10-01 09:10:00|12548|12545|12553|12550|12553|12550|12547|12544|853
1633079700000|2021-10-01 09:15:00|12552|12549|12549|12546|12552|12549|12547|12544|871
1633080000000|2021-10-01 09:20:00|12550|12547|12551|12548|12552|12549|12547|12544|917
1633080300000|2021-10-01 09:25:00|12552|12549|12550|12547|12552|12549|12549|12546|741
1633080600000|2021-10-01 09:30:00|12551|12548|12548|12545|12551|12548|12547|12544|1652
1633080900000|2021-10-01 09:35:00|12549|12546|12555|12552|12555|12552|12548|12545|1131
1633081200000|2021-10-01 09:40:00|12554|12551|12556|12553|12557|12554|12554|12551|588
1633081500000|2021-10-01 09:45:00|12557|12554|12561|12558|12562|12559|12556|12553|1007
1633081800000|2021-10-01 09:50:00|12562|12559|12559|12556|12563|12560|12557|12554|821
1633082100000|2021-10-01 09:55:00|12560|12557|12559|12556|12560|12557|12557|12554|485
1633082400000|2021-10-01 10:00:00|12558|12555|12553|12550|12560|12557|12553|12550|941
1633082700000|2021-10-01 10:05:00|12554|12551|12551|12548|12554|12551|12551|12547|710
1633083000000|2021-10-01 10:10:00|12552|12549|12550|12547|12554|12551|12549|12546|749
1633083300000|2021-10-01 10:15:00|12549|12546|12546|12543|12549|12546|12545|12542|1248
1633083600000|2021-10-01 10:20:00|12547|12544|12551|12548|12551|12548|12546|12543|840
1633083900000|2021-10-01 10:25:00|12550|12547|12544|12541|12550|12547|12543|12540|1017
1633084200000|2021-10-01 10:30:00|12545|12543|12545|12542|12547|12544|12544|12541|1127
1633084500000|2021-10-01 10:35:00|12546|12543|12542|12539|12546|12543|12542|12539|831
1633084800000|2021-10-01 10:40:00|12544|12541|12548|12545|12549|12545|12543|12540|754
1633085100000|2021-10-01 10:45:00|12549|12546|12546|12542|12549|12546|12545|12542|617
1633085400000|2021-10-01 10:50:00|12545|12543|12548|12545|12550|12547|12545|12542|811
1633085700000|2021-10-01 10:55:00|12549|12546|12551|12548|12551|12548|12548|12545|611
1633086000000|2021-10-01 11:00:00|12552|12549|12554|12551|12556|12553|12552|12549|1007
1633086300000|2021-10-01 11:05:00|12555|12552|12555|12552|12557|12554|12554|12551|1049
1633086600000|2021-10-01 11:10:00|12554|12551|12555|12552|12556|12553|12553|12550|551
1633086900000|2021-10-01 11:15:00|12556|12553|12553|12550|12556|12553|12551|12548|532
1633087200000|2021-10-01 11:20:00|12554|12551|12554|12551|12556|12553|12553|12549|418
1633087500000|2021-10-01 11:25:00|12555|12552|12555|12552|12556|12553|12553|12550|725
1633087800000|2021-10-01 11:30:00|12556|12553|12550|12546|12557|12554|12549|12546|1032
1633088100000|2021-10-01 11:35:00|12551|12547|12554|12551|12554|12551|12550|12546|1027
1633088400000|2021-10-01 11:40:00|12555|12552|12549|12545|12555|12552|12548|12545|826
1633088700000|2021-10-01 11:45:00|12548|12546|12546|12543|12549|12546|12546|12543|510
1633089000000|2021-10-01 11:50:00|12545|12542|12548|12545|12549|12546|12545|12542|1065
1633089300000|2021-10-01 11:55:00|12549|12546|12550|12547|12551|12548|12549|12545|751
1633089600000|2021-10-01 12:00:00|12549|12546|12543|12539|12550|12547|12542|12539|780
1633089900000|2021-10-01 12:05:00|12542|12540|12541|12538|12543|12540|12540|12537|886
1633090200000|2021-10-01 12:10:00|12542|12539|12537|12534|12542|12539|12536|12533|1193
1633090500000|2021-10-01 12:15:00|12536|12533|12544|12541|12544|12541|12536|12533|1846
1633090800000|2021-10-01 12:20:00|12543|12540|12544|12541|12544|12541|12541|12538|1105
1633091100000|2021-10-01 12:25:00|12543|12540|12533|12530|12543|12541|12532|12529|1100
1633091400000|2021-10-01 12:30:00|12532|12529|12542|12539|12543|12540|12532|12529|2092
1633091700000|2021-10-01 12:35:00|12541|12538|12544|12540|12544|12541|12538|12535|710
1633092000000|2021-10-01 12:40:00|12543|12541|12549|12546|12550|12547|12541|12538|1202
1633092300000|2021-10-01 12:45:00|12550|12547|12551|12548|12553|12550|12548|12545|995
1633092600000|2021-10-01 12:50:00|12550|12547|12555|12552|12557|12554|12550|12547|1579
1633092900000|2021-10-01 12:55:00|12556|12553|12555|12552|12557|12554|12552|12549|905
1633093200000|2021-10-01 13:00:00|12554|12551|12552|12549|12555|12552|12549|12546|1179
1633093500000|2021-10-01 13:05:00|12553|12550|12550|12547|12553|12550|12547|12544|858
1633093800000|2021-10-01 13:10:00|12551|12548|12549|12546|12552|12549|12548|12545|463
1633094100000|2021-10-01 13:15:00|12550|12547|12547|12544|12552|12549|12547|12544|1157
1633094400000|2021-10-01 13:20:00|12546|12543|12541|12538|12548|12545|12541|12538|1103
1633094700000|2021-10-01 13:25:00|12542|12539|12538|12535|12543|12540|12538|12535|935
1633095000000|2021-10-01 13:30:00|12539|12536|12541|12537|12541|12538|12533|12530|2071
1633095300000|2021-10-01 13:35:00|12540|12538|12550|12546|12550|12546|12537|12534|1139
1633095600000|2021-10-01 13:40:00|12549|12547|12551|12547|12553|12550|12549|12546|1498
1633095900000|2021-10-01 13:45:00|12550|12548|12547|12544|12552|12549|12546|12543|1024
1633096200000|2021-10-01 13:50:00|12548|12545|12542|12539|12549|12546|12541|12538|866
1633096500000|2021-10-01 13:55:00|12543|12540|12543|12539|12544|12541|12540|12536|592
1633096800000|2021-10-01 14:00:00|12542|12537|12541|12537|12542|12538|12531|12528|2746
1633097100000|2021-10-01 14:05:00|12540|12538|12543|12539|12544|12541|12538|12535|1363
1633097400000|2021-10-01 14:10:00|12542|12540|12543|12540|12549|12546|12541|12538|1345
1633097700000|2021-10-01 14:15:00|12542|12539|12547|12544|12549|12546|12542|12539|1328
1633098000000|2021-10-01 14:20:00|12546|12543|12548|12545|12550|12547|12545|12542|836
1633098300000|2021-10-01 14:25:00|12549|12546|12545|12541|12550|12547|12544|12541|1095
1633098600000|2021-10-01 14:30:00|12544|12542|12550|12547|12550|12547|12544|12541|1571
1633098900000|2021-10-01 14:35:00|12551|12548|12556|12553|12556|12553|12547|12544|1490
1633099200000|2021-10-01 14:40:00|12555|12552|12556|12553|12556|12553|12550|12547|1293
1633099500000|2021-10-01 14:45:00|12557|12554|12551|12548|12559|12556|12551|12548|1486
1633099800000|2021-10-01 14:50:00|12552|12547|12548|12545|12552|12548|12546|12543|1331
1633100100000|2021-10-01 14:55:00|12547|12544|12550|12547|12551|12548|12545|12542|2472
1633100400000|2021-10-01 15:00:00|12549|12546|12546|12543|12550|12546|12545|12541|1264
1633100700000|2021-10-01 15:05:00|12545|12542|12541|12538|12545|12542|12537|12533|2465
1633101000000|2021-10-01 15:10:00|12542|12539|12534|12531|12542|12539|12532|12529|3095
1633101300000|2021-10-01 15:15:00|12535|12532|12534|12531|12538|12535|12534|12531|2493
1633101600000|2021-10-01 15:20:00|12535|12532|12540|12537|12540|12537|12535|12532|1437
1633101900000|2021-10-01 15:25:00|12539|12536|12541|12538|12542|12539|12537|12534|1353
1633102200000|2021-10-01 15:30:00|12540|12537|12540|12537|12541|12538|12537|12534|762
1633102500000|2021-10-01 15:35:00|12539|12536|12540|12537|12542|12539|12538|12535|1155
1633102800000|2021-10-01 15:40:00|12539|12536|12539|12536|12540|12537|12538|12535|652
1633103100000|2021-10-01 15:45:00|12538|12535|12542|12539|12542|12539|12538|12535|1038
1633103400000|2021-10-01 15:50:00|12543|12538|12547|12544|12549|12546|12543|12538|506
1633103700000|2021-10-01 15:55:00|12548|12545|12550|12547|12551|12548|12548|12545|686
1633104000000|2021-10-01 16:00:00|12551|12548|12550|12547|12553|12550|12549|12546|442
1633104300000|2021-10-01 16:05:00|12551|12548|12549|12546|12551|12548|12547|12544|266
1633104600000|2021-10-01 16:10:00|12550|12547|12547|12544|12551|12548|12547|12543|333
1633104900000|2021-10-01 16:15:00|12548|12545|12547|12544|12548|12545|12546|12543|309
1633105200000|2021-10-01 16:20:00|12546|12543|12546|12543|12547|12544|12545|12542|251
1633105500000|2021-10-01 16:25:00|12545|12542|12548|12545|12548|12545|12545|12542|104
1633105800000|2021-10-01 16:30:00|12547|12544|12548|12545|12548|12545|12547|12544|179
1633106100000|2021-10-01 16:35:00|12549|12544|12548|12545|12549|12546|12547|12544|82
1633106400000|2021-10-01 16:40:00|12549|12546|12547|12544|12549|12546|12546|12543|120
1633106700000|2021-10-01 16:45:00|12548|12545|12549|12546|12550|12546|12547|12544|217
1633107000000|2021-10-01 16:50:00|12550|12547|12551|12548|12552|12548|12550|12546|283
1633107300000|2021-10-01 16:55:00|12550|12547|12553|12549|12553|12550|12550|12547|192
1633330800000|2021-10-04 07:00:00|12561|12558|12557|12554|12563|12560|12555|12552|1651
1633331100000|2021-10-04 07:05:00|12556|12553|12551|12548|12558|12555|12550|12547|2077
1633331400000|2021-10-04 07:10:00|12552|12549|12546|12543|12553|12550|12545|12542|1209
1633331700000|2021-10-04 07:15:00|12547|12544|12543|12540|12550|12547|12543|12540|1687
1633332000000|2021-10-04 07:20:00|12544|12541|12541|12538|12544|12541|12540|12537|964
1633332300000|2021-10-04 07:25:00|12540|12537|12541|12538|12545|12542|12540|12537|933
1633332600000|2021-10-04 07:30:00|12542|12539|12537|12534|12542|12539|12535|12532|1579
1633332900000|2021-10-04 07:35:00|12538|12535|12540|12537|12541|12538|12536|12533|1073
1633333200000|2021-10-04 07:40:00|12541|12538|12547|12544|12547|12544|12541|12538|728
1633333500000|2021-10-04 07:45:00|12548|12545|12543|12540|12548|12545|12543|12539|926
1633333800000|2021-10-04 07:50:00|12544|12541|12538|12535|12545|12542|12537|12534|950
1633334100000|2021-10-04 07:55:00|12539|12536|12538|12535|12539|12536|12536|12533|682
1633334400000|2021-10-04 08:00:00|12537|12534|12537|12534|12539|12536|12535|12532|992
1633334700000|2021-10-04 08:05:00|12538|12535|12539|12536|12540|12537|12536|12533|581
1633335000000|2021-10-04 08:10:00|12538|12535|12537|12534|12539|12536|12535|12532|718
1633335300000|2021-10-04 08:15:00|12538|12535|12535|12532|12538|12535|12534|12531|559
1633335600000|2021-10-04 08:20:00|12534|12531|12536|12533|12536|12533|12533|12530|322
1633335900000|2021-10-04 08:25:00|12535|12532|12532|12529|12536|12533|12531|12528|1079
1633336200000|2021-10-04 08:30:00|12533|12530|12530|12527|12533|12530|12529|12526|648
1633336500000|2021-10-04 08:35:00|12531|12528|12530|12527|12533|12530|12529|12526|688
1633336800000|2021-10-04 08:40:00|12531|12526|12532|12529|12533|12530|12530|12526|363
1633337100000|2021-10-04 08:45:00|12533|12530|12531|12528|12533|12530|12529|12525|764
1633337400000|2021-10-04 08:50:00|12530|12527|12528|12525|12531|12528|12528|12525|739
1633337700000|2021-10-04 08:55:00|12529|12526|12530|12527|12531|12528|12528|12524|355
1633338000000|2021-10-04 09:00:00|12531|12528|12529|12526|12531|12528|12527|12524|379
1633338300000|2021-10-04 09:05:00|12528|12525|12526|12523|12529|12526|12526|12523|648
1633338600000|2021-10-04 09:10:00|12527|12524|12526|12523|12528|12525|12526|12523|503
1633338900000|2021-10-04 09:15:00|12527|12524|12526|12523|12528|12525|12524|12521|701
1633339200000|2021-10-04 09:20:00|12527|12522|12532|12529|12532|12529|12527|12522|438
1633339500000|2021-10-04 09:25:00|12533|12530|12536|12533|12536|12533|12532|12530|490
1633339800000|2021-10-04 09:30:00|12535|12532|12537|12534|12538|12534|12535|12532|691
1633340100000|2021-10-04 09:35:00|12536|12533|12533|12530|12537|12534|12533|12530|908
1633340400000|2021-10-04 09:40:00|12534|12531|12531|12528|12534|12531|12530|12527|379
1633340700000|2021-10-04 09:45:00|12532|12529|12531|12528|12533|12530|12531|12528|657
1633341000000|2021-10-04 09:50:00|12532|12529|12530|12527|12532|12529|12529|12526|253
1633341300000|2021-10-04 09:55:00|12531|12528|12531|12528|12534|12531|12531|12528|656
1633341600000|2021-10-04 10:00:00|12530|12527|12532|12528|12533|12530|12530|12527|516
1633341900000|2021-10-04 10:05:00|12531|12529|12530|12527|12532|12529|12529|12526|659
1633342200000|2021-10-04 10:10:00|12531|12528|12529|12526|12531|12528|12528|12525|800
1633342500000|2021-10-04 10:15:00|12528|12525|12526|12523|12529|12526|12526|12523|883
1633342800000|2021-10-04 10:20:00|12525|12522|12526|12523|12527|12524|12525|12522|610
1633343100000|2021-10-04 10:25:00|12527|12524|12526|12523|12527|12524|12526|12523|244
1633343400000|2021-10-04 10:30:00|12525|12522|12524|12521|12526|12522|12523|12520|760
1633343700000|2021-10-04 10:35:00|12525|12522|12526|12523|12526|12523|12523|12519|642
1633344000000|2021-10-04 10:40:00|12527|12524|12528|12525|12528|12525|12526|12523|889
1633344300000|2021-10-04 10:45:00|12527|12524|12524|12521|12527|12524|12524|12521|585
1633344600000|2021-10-04 10:50:00|12523|12520|12518|12514|12523|12520|12518|12514|1415
1633344900000|2021-10-04 10:55:00|12517|12515|12522|12519|12522|12519|12517|12514|944
1633345200000|2021-10-04 11:00:00|12523|12520|12526|12523|12527|12524|12522|12519|649
1633345500000|2021-10-04 11:05:00|12527|12524|12529|12526|12530|12527|12527|12523|640
1633345800000|2021-10-04 11:10:00|12530|12527|12529|12526|12530|12527|12527|12524|504
1633346100000|2021-10-04 11:15:00|12530|12527|12531|12528|12531|12528|12529|12526|360
1633346400000|2021-10-04 11:20:00|12532|12527|12531|12528|12533|12530|12530|12527|1305
1633346700000|2021-10-04 11:25:00|12530|12527|12531|12528|12533|12530|12529|12526|1057
1633347000000|2021-10-04 11:30:00|12532|12529|12527|12524|12532|12529|12527|12524|572
1633347300000|2021-10-04 11:35:00|12528|12525|12533|12530|12533|12530|12526|12523|813
1633347600000|2021-10-04 11:40:00|12534|12531|12537|12534|12537|12534|12533|12530|1141
1633347900000|2021-10-04 11:45:00|12538|12535|12544|12541|12544|12541|12537|12534|1358
1633348200000|2021-10-04 11:50:00|12543|12540|12544|12541|12545|12542|12542|12539|502
1633348500000|2021-10-04 11:55:00|12543|12540|12544|12540|12544|12541|12540|12537|1603
1633348800000|2021-10-04 12:00:00|12543|12539|12543|12540|12544|12541|12541|12538|956
1633349100000|2021-10-04 12:05:00|12542|12539|12542|12539|12544|12541|12541|12538|749
1633349400000|2021-10-04 12:10:00|12543|12540|12542|12539|12543|12540|12540|12537|1199
1633349700000|2021-10-04 12:15:00|12543|12540|12545|12542|12547|12544|12543|12540|815
1633350000000|2021-10-04 12:20:00|12544|12541|12549|12546|12549|12546|12543|12539|1707
1633350300000|2021-10-04 12:25:00|12548|12545|12550|12547|12551|12548|12547|12544|846
1633350600000|2021-10-04 12:30:00|12551|12548|12553|12550|12553|12550|12547|12544|981
1633350900000|2021-10-04 12:35:00|12552|12549|12554|12551|12555|12552|12552|12549|955
1633351200000|2021-10-04 12:40:00|12555|12552|12554|12551|12557|12554|12554|12551|10797
1633351500000|2021-10-04 12:45:00|12555|12552|12554|12551|12557|12554|12554|12551|898
1633351800000|2021-10-04 12:50:00|12555|12552|12548|12545|12556|12553|12548|12545|1406
1633352100000|2021-10-04 12:55:00|12549|12546|12544|12541|12549|12546|12543|12540|667
1633352400000|2021-10-04 13:00:00|12543|12540|12545|12542|12547|12544|12542|12539|976
1633352700000|2021-10-04 13:05:00|12546|12543|12545|12542|12548|12545|12543|12540|945
1633353000000|2021-10-04 13:10:00|12546|12543|12547|12544|12548|12545|12545|12542|1073
1633353300000|2021-10-04 13:15:00|12548|12545|12549|12546|12550|12547|12546|12543|1019
1633353600000|2021-10-04 13:20:00|12548|12544|12550|12547|12551|12548|12547|12544|404
1633353900000|2021-10-04 13:25:00|12551|12548|12550|12547|12552|12549|12549|12546|726
1633354200000|2021-10-04 13:30:00|12551|12548|12546|12543|12552|12549|12546|12543|1156
1633354500000|2021-10-04 13:35:00|12547|12544|12542|12539|12548|12545|12542|12539|1086
1633354800000|2021-10-04 13:40:00|12543|12540|12542|12539|12547|12544|12542|12539|1853
1633355100000|2021-10-04 13:45:00|12543|12540|12534|12531|12544|12541|12534|12530|3038
1633355400000|2021-10-04 13:50:00|12533|12530|12536|12533|12539|12535|12533|12530|2057
1633355700000|2021-10-04 13:55:00|12537|12534|12536|12533|12538|12535|12535|12532|1214
1633356000000|2021-10-04 14:00:00|12535|12532|12544|12541|12544|12541|12535|12532|1597
1633356300000|2021-10-04 14:05:00|12545|12542|12539|12536|12545|12542|12538|12535|1654
1633356600000|2021-10-04 14:10:00|12540|12537|12538|12535|12541|12538|12537|12534|805
1633356900000|2021-10-04 14:15:00|12537|12534|12543|12540|12543|12540|12535|12532|1142
1633357200000|2021-10-04 14:20:00|12542|12539|12551|12548|12551|12548|12542|12539|1714
1633357500000|2021-10-04 14:25:00|12550|12547|12546|12543|12551|12548|12544|12541|1497
1633357800000|2021-10-04 14:30:00|12545|12542|12552|12549|12552|12549|12543|12540|1012
1633358100000|2021-10-04 14:35:00|12553|12550|12561|12558|12564|12561|12552|12550|2212
1633358400000|2021-10-04 14:40:00|12562|12559|12555|12552|12562|12559|12554|12551|2750
1633358700000|2021-10-04 14:45:00|12554|12551|12557|12553|12559|12556|12554|12551|1536
1633359000000|2021-10-04 14:50:00|12556|12554|12560|12557|12561|12558|12555|12552|1615
1633359300000|2021-10-04 14:55:00|12559|12556|12560|12557|12567|12564|12558|12555|2379
1633359600000|2021-10-04 15:00:00|12561|12558|12559|12556|12563|12560|12558|12555|1782
1633359900000|2021-10-04 15:05:00|12560|12555|12557|12553|12561|12558|12556|12553|1542
1633360200000|2021-10-04 15:10:00|12556|12554|12549|12546|12557|12554|12546|12543|3601
1633360500000|2021-10-04 15:15:00|12550|12547|12556|12553|12556|12553|12549|12546|938
1633360800000|2021-10-04 15:20:00|12555|12552|12552|12549|12555|12552|12552|12549|548
1633361100000|2021-10-04 15:25:00|12551|12548|12554|12551|12554|12551|12551|12548|525
1633361400000|2021-10-04 15:30:00|12553|12550|12554|12551|12555|12552|12551|12548|798
1633361700000|2021-10-04 15:35:00|12553|12550|12552|12549|12554|12551|12551|12548|677
1633362000000|2021-10-04 15:40:00|12551|12548|12550|12547|12553|12550|12550|12547|458
1633362300000|2021-10-04 15:45:00|12551|12548|12551|12548|12552|12549|12549|12546|283
1633362600000|2021-10-04 15:50:00|12550|12547|12550|12547|12552|12549|12548|12545|762
1633362900000|2021-10-04 15:55:00|12549|12546|12544|12541|12550|12547|12543|12540|681
1633363200000|2021-10-04 16:00:00|12545|12542|12548|12545|12549|12545|12545|12542|310
1633363500000|2021-10-04 16:05:00|12549|12546|12548|12545|12551|12548|12548|12545|566
1633363800000|2021-10-04 16:10:00|12549|12546|12548|12545|12550|12547|12548|12545|504
1633364100000|2021-10-04 16:15:00|12547|12544|12548|12544|12549|12546|12547|12544|388
1633364400000|2021-10-04 16:20:00|12547|12545|12546|12543|12548|12545|12545|12542|200
1633364700000|2021-10-04 16:25:00|12545|12542|12546|12543|12546|12543|12545|12542|173
1633365000000|2021-10-04 16:30:00|12547|12544|12550|12547|12550|12547|12546|12543|506
1633365300000|2021-10-04 16:35:00|12549|12546|12552|12549|12552|12549|12549|12546|199
1633365600000|2021-10-04 16:40:00|12551|12548|12550|12547|12552|12549|12550|12547|344
1633365900000|2021-10-04 16:45:00|12551|12548|12551|12548|12553|12550|12551|12548|138
1633366200000|2021-10-04 16:50:00|12550|12547|12549|12546|12551|12547|12549|12546|223
1633366500000|2021-10-04 16:55:00|12548|12545|12549|12544|12549|12546|12545|12542|756
1633417200000|2021-10-05 07:00:00|12535|12532|12537|12534|12537|12534|12532|12529|1332
1633417500000|2021-10-05 07:05:00|12536|12533|12536|12533|12536|12533|12533|12530|854
1633417800000|2021-10-05 07:10:00|12537|12534|12536|12532|12538|12535|12530|12527|1907
1633418100000|2021-10-05 07:15:00|12537|12533|12540|12537|12541|12538|12533|12530|1185
1633418400000|2021-10-05 07:20:00|12541|12538|12538|12535|12541|12538|12537|12534|755
1633418700000|2021-10-05 07:25:00|12537|12534|12541|12537|12543|12540|12536|12533|805
1633419000000|2021-10-05 07:30:00|12540|12538|12542|12539|12543|12540|12539|12536|999
1633419300000|2021-10-05 07:35:00|12541|12538|12547|12544|12547|12544|12540|12537|992
1633419600000|2021-10-05 07:40:00|12546|12543|12550|12547|12551|12547|12545|12542|1087
1633419900000|2021-10-05 07:45:00|12551|12548|12551|12548|12554|12551|12549|12546|1091
1633420200000|2021-10-05 07:50:00|12550|12547|12548|12545|12550|12547|12547|12544|1320
1633420500000|2021-10-05 07:55:00|12549|12546|12552|12549|12553|12550|12547|12544|515
1633420800000|2021-10-05 08:00:00|12553|12550|12549|12546|12554|12551|12548|12545|504
1633421100000|2021-10-05 08:05:00|12548|12545|12548|12545|12552|12548|12547|12544|505
1633421400000|2021-10-05 08:10:00|12549|12546|12549|12546|12551|12548|12549|12545|394
1633421700000|2021-10-05 08:15:00|12550|12547|12550|12547|12552|12549|12549|12546|524
1633422000000|2021-10-05 08:20:00|12549|12546|12548|12545|12550|12547|12548|12545|540
1633422300000|2021-10-05 08:25:00|12549|12546|12551|12548|12552|12549|12549|12546|444
1633422600000|2021-10-05 08:30:00|12550|12547|12549|12546|12551|12548|12547|12544|1128
1633422900000|2021-10-05 08:35:00|12548|12545|12545|12542|12549|12546|12545|12542|1267
1633423200000|2021-10-05 08:40:00|12546|12543|12547|12544|12547|12544|12545|12542|805
1633423500000|2021-10-05 08:45:00|12546|12543|12549|12546|12549|12546|12546|12543|768
1633423800000|2021-10-05 08:50:00|12548|12545|12546|12543|12549|12546|12545|12542|1241
1633424100000|2021-10-05 08:55:00|12545|12542|12543|12540|12546|12543|12542|12539|1132
1633424400000|2021-10-05 09:00:00|12544|12541|12545|12542|12545|12542|12542|12539|1267
1633424700000|2021-10-05 09:05:00|12544|12541|12546|12543|12548|12545|12543|12540|804
1633425000000|2021-10-05 09:10:00|12545|12542|12544|12541|12547|12544|12544|12540|1405
1633425300000|2021-10-05 09:15:00|12543|12540|12545|12542|12548|12545|12543|12540|1126
1633425600000|2021-10-05 09:20:00|12544|12541|12548|12545|12548|12545|12543|12540|632
1633425900000|2021-10-05 09:25:00|12547|12544|12544|12541|12548|12545|12544|12541|712
1633426200000|2021-10-05 09:30:00|12543|12540|12548|12545|12549|12546|12543|12540|1065
1633426500000|2021-10-05 09:35:00|12549|12546|12546|12543|12549|12546|12544|12541|944
1633426800000|2021-10-05 09:40:00|12545|12542|12544|12541|12546|12543|12542|12539|1154
1633427100000|2021-10-05 09:45:00|12543|12540|12542|12539|12544|12541|12542|12539|560
1633427400000|2021-10-05 09:50:00|12541|12538|12535|12532|12541|12538|12535|12532|1645
1633427700000|2021-10-05 09:55:00|12534|12531|12530|12527|12535|12532|12529|12526|2972
1633428000000|2021-10-05 10:00:00|12531|12528|12537|12534|12537|12534|12531|12528|2060
1633428300000|2021-10-05 10:05:00|12538|12535|12533|12530|12538|12535|12532|12529|925
1633428600000|2021-10-05 10:10:00|12532|12529|12530|12527|12535|12532|12530|12527|943
1633428900000|2021-10-05 10:15:00|12531|12528|12532|12529|12534|12531|12530|12527|1276
1633429200000|2021-10-05 10:20:00|12531|12528|12528|12525|12532|12529|12527|12524|1719
1633429500000|2021-10-05 10:25:00|12527|12524|12524|12521|12528|12525|12523|12520|3750
1633429800000|2021-10-05 10:30:00|12525|12522|12527|12524|12528|12525|12520|12517|3984
1633430100000|2021-10-05 10:35:00|12526|12523|12524|12521|12527|12524|12524|12521|1070
1633430400000|2021-10-05 10:40:00|12523|12520|12522|12519|12524|12521|12522|12519|1405
1633430700000|2021-10-05 10:45:00|12520|12517|12522|12519|12522|12519|12517|12514|12827
1633431000000|2021-10-05 10:50:00|12523|12520|12522|12519|12524|12521|12521|12518|1392
1633431300000|2021-10-05 10:55:00|12523|12520|12523|12519|12524|12521|12522|12519|733
1633431600000|2021-10-05 11:00:00|12522|12520|12522|12519|12524|12521|12522|12519|1102
1633431900000|2021-10-05 11:05:00|12523|12520|12524|12521|12526|12523|12522|12519|1508
1633432200000|2021-10-05 11:10:00|12523|12520|12524|12521|12525|12522|12522|12519|1282
1633432500000|2021-10-05 11:15:00|12525|12522|12520|12517|12526|12523|12520|12517|1824
1633432800000|2021-10-05 11:20:00|12519|12516|12520|12516|12520|12517|12517|12514|950
1633433100000|2021-10-05 11:25:00|12519|12517|12522|12518|12522|12519|12519|12516|1162
1633433400000|2021-10-05 11:30:00|12521|12519|12524|12521|12524|12521|12521|12518|1153
1633433700000|2021-10-05 11:35:00|12523|12520|12523|12520|12524|12521|12523|12520|949
1633434000000|2021-10-05 11:40:00|12524|12521|12521|12518|12524|12521|12521|12518|1173
1633434300000|2021-10-05 11:45:00|12522|12519|12522|12519|12523|12519|12519|12516|1589
1633434600000|2021-10-05 11:50:00|12523|12520|12523|12520|12524|12521|12522|12519|1277
1633434900000|2021-10-05 11:55:00|12524|12521|12524|12521|12525|12521|12522|12519|636
1633435200000|2021-10-05 12:00:00|12525|12520|12526|12523|12527|12524|12524|12520|1926
1633435500000|2021-10-05 12:05:00|12525|12522|12527|12524|12528|12524|12524|12521|1149
1633435800000|2021-10-05 12:10:00|12528|12525|12531|12528|12531|12528|12527|12524|2445
1633436100000|2021-10-05 12:15:00|12530|12527|12531|12528|12532|12529|12529|12526|313
1633436400000|2021-10-05 12:20:00|12530|12527|12527|12524|12531|12528|12527|12524|3615
1633436700000|2021-10-05 12:25:00|12526|12523|12525|12522|12526|12523|12523|12520|1088
1633437000000|2021-10-05 12:30:00|12524|12521|12521|12518|12527|12523|12521|12518|721
1633437300000|2021-10-05 12:35:00|12522|12519|12519|12516|12523|12520|12518|12515|1102
1633437600000|2021-10-05 12:40:00|12518|12515|12518|12515|12520|12517|12516|12513|1392
1633437900000|2021-10-05 12:45:00|12517|12514|12519|12516|12519|12516|12517|12514|725
1633438200000|2021-10-05 12:50:00|12518|12515|12520|12517|12520|12517|12517|12514|755
1633438500000|2021-10-05 12:55:00|12521|12518|12522|12519|12524|12521|12521|12518|1571
1633438800000|2021-10-05 13:00:00|12523|12520|12519|12516|12524|12521|12518|12515|1088
1633439100000|2021-10-05 13:05:00|12518|12515|12515|12512|12519|12516|12515|12512|1872
1633439400000|2021-10-05 13:10:00|12516|12513|12515|12512|12518|12515|12515|12512|1560
1633439700000|2021-10-05 13:15:00|12516|12513|12522|12519|12523|12520|12516|12513|986
1633440000000|2021-10-05 13:20:00|12521|12518|12519|12516|12522|12519|12519|12516|1020
1633440300000|2021-10-05 13:25:00|12520|12517|12521|12518|12521|12518|12519|12516|1012
1633440600000|2021-10-05 13:30:00|12520|12517|12522|12519|12523|12520|12519|12516|2470
1633440900000|2021-10-05 13:35:00|12521|12518|12520|12517|12521|12518|12516|12513|2249
1633441200000|2021-10-05 13:40:00|12521|12516|12523|12520|12523|12520|12518|12515|6235
1633441500000|2021-10-05 13:45:00|12522|12519|12508|12505|12523|12520|12508|12505|6247
1633441800000|2021-10-05 13:50:00|12507|12504|12491|12488|12508|12505|12491|12488|5047
1633442100000|2021-10-05 13:55:00|12492|12489|12489|12485|12492|12489|12487|12484|3391
1633442400000|2021-10-05 14:00:00|12487|12484|12489|12486|12492|12489|12487|12484|5288
1633442700000|2021-10-05 14:05:00|12488|12485|12494|12491|12497|12493|12488|12485|2682
1633443000000|2021-10-05 14:10:00|12493|12490|12488|12485|12494|12491|12487|12484|2461
1633443300000|2021-10-05 14:15:00|12487|12484|12490|12487|12491|12488|12487|12484|2283
1633443600000|2021-10-05 14:20:00|12489|12486|12490|12487|12491|12488|12488|12485|2166
1633443900000|2021-10-05 14:25:00|12489|12486|12489|12486|12493|12490|12489|12485|1885
1633444200000|2021-10-05 14:30:00|12488|12485|12489|12486|12489|12486|12487|12484|1722
1633444500000|2021-10-05 14:35:00|12488|12485|12470|12467|12489|12486|12469|12466|5270
1633444800000|2021-10-05 14:40:00|12471|12468|12472|12469|12477|12474|12471|12468|12173
1633445100000|2021-10-05 14:45:00|12473|12470|12474|12471|12476|12473|12470|12466|8123
1633445400000|2021-10-05 14:50:00|12473|12470|12470|12467|12475|12472|12470|12467|1860
1633445700000|2021-10-05 14:55:00|12471|12468|12464|12461|12472|12468|12464|12461|1813
1633446000000|2021-10-05 15:00:00|12465|12462|12464|12461|12468|12465|12461|12458|2846
1633446300000|2021-10-05 15:05:00|12463|12460|12469|12466|12470|12467|12461|12458|2571
1633446600000|2021-10-05 15:10:00|12470|12467|12464|12461|12470|12467|12463|12460|6445
1633446900000|2021-10-05 15:15:00|12465|12462|12467|12464|12467|12464|12464|12461|1898
1633447200000|2021-10-05 15:20:00|12466|12463|12469|12466|12469|12466|12466|12463|1863
1633447500000|2021-10-05 15:25:00|12468|12465|12468|12465|12470|12467|12468|12465|1573
1633447800000|2021-10-05 15:30:00|12467|12464|12468|12465|12469|12466|12466|12463|1449
1633448100000|2021-10-05 15:35:00|12469|12466|12472|12469|12472|12469|12468|12465|1424
1633448400000|2021-10-05 15:40:00|12473|12470|12475|12472|12475|12472|12472|12469|1404
1633448700000|2021-10-05 15:45:00|12474|12471|12475|12472|12476|12473|12473|12470|1436
1633449000000|2021-10-05 15:50:00|12474|12471|12472|12469|12475|12472|12471|12468|1189
1633449300000|2021-10-05 15:55:00|12471|12468|12473|12469|12473|12470|12471|12468|586
1633449600000|2021-10-05 16:00:00|12472|12468|12472|12469|12473|12469|12470|12467|565
1633449900000|2021-10-05 16:05:00|12471|12468|12469|12466|12474|12471|12469|12466|479
1633450200000|2021-10-05 16:10:00|12470|12467|12469|12465|12470|12467|12468|12465|353
1633450500000|2021-10-05 16:15:00|12468|12464|12469|12466|12470|12467|12467|12464|1067
1633450800000|2021-10-05 16:20:00|12470|12467|12470|12467|12471|12468|12470|12467|423
1633451100000|2021-10-05 16:25:00|12471|12468|12471|12468|12471|12468|12470|12467|122
1633451400000|2021-10-05 16:30:00|12470|12467|12468|12465|12471|12467|12468|12465|627
1633451700000|2021-10-05 16:35:00|12467|12464|12466|12463|12467|12464|12465|12462|362
1633452000000|2021-10-05 16:40:00|12465|12462|12463|12460|12465|12463|12463|12460|682
1633452300000|2021-10-05 16:45:00|12462|12459|12466|12463|12466|12463|12462|12459|512
1633452600000|2021-10-05 16:50:00|12465|12462|12463|12460|12465|12462|12461|12458|608
1633452900000|2021-10-05 16:55:00|12464|12461|12463|12460|12464|12461|12463|12460|296
1633503600000|2021-10-06 07:00:00|12423|12420|12429|12426|12430|12427|12423|12420|3214
1633503900000|2021-10-06 07:05:00|12430|12427|12420|12417|12430|12427|12419|12416|3134
1633504200000|2021-10-06 07:10:00|12419|12416|12411|12408|12420|12417|12410|12407|3554
1633504500000|2021-10-06 07:15:00|12410|12407|12409|12406|12411|12408|12407|12404|2244
1633504800000|2021-10-06 07:20:00|12408|12405|12424|12421|12424|12421|12408|12404|2914
1633505100000|2021-10-06 07:25:00|12423|12420|12431|12428|12435|12431|12423|12420|2276
1633505400000|2021-10-06 07:30:00|12432|12429|12433|12430|12435|12432|12427|12424|2188
1633505700000|2021-10-06 07:35:00|12434|12431|12427|12424|12436|12433|12426|12423|1358
1633506000000|2021-10-06 07:40:00|12426|12423|12427|12424|12429|12426|12424|12421|895
1633506300000|2021-10-06 07:45:00|12428|12425|12428|12425|12428|12425|12423|12420|922
1633506600000|2021-10-06 07:50:00|12427|12424|12420|12417|12428|12424|12418|12415|1525
1633506900000|2021-10-06 07:55:00|12421|12418|12416|12413|12421|12418|12416|12413|1614
1633507200000|2021-10-06 08:00:00|12417|12414|12426|12423|12426|12423|12415|12412|1019
1633507500000|2021-10-06 08:05:00|12425|12422|12428|12425|12431|12428|12425|12422|1386
1633507800000|2021-10-06 08:10:00|12429|12426|12428|12425|12429|12426|12423|12420|748
1633508100000|2021-10-06 08:15:00|12429|12426|12421|12418|12429|12426|12421|12418|1901
1633508400000|2021-10-06 08:20:00|12420|12417|12429|12426|12429|12426|12419|12416|861
1633508700000|2021-10-06 08:25:00|12430|12427|12430|12427|12431|12428|12427|12424|1195
1633509000000|2021-10-06 08:30:00|12431|12428|12426|12423|12431|12428|12424|12421|2454
1633509300000|2021-10-06 08:35:00|12425|12422|12425|12422|12425|12422|12424|12421|1234
1633509600000|2021-10-06 08:40:00|12426|12423|12431|12428|12433|12430|12426|12423|1299
1633509900000|2021-10-06 08:45:00|12430|12427|12429|12425|12432|12429|12428|12425|1011
1633510200000|2021-10-06 08:50:00|12430|12426|12426|12423|12430|12427|12425|12422|954
1633510500000|2021-10-06 08:55:00|12425|12422|12418|12415|12426|12423|12418|12415|4002
1633510800000|2021-10-06 09:00:00|12419|12416|12422|12419|12426|12423|12418|12415|2691
1633511100000|2021-10-06 09:05:00|12423|12420|12421|12418|12424|12421|12421|12417|692
1633511400000|2021-10-06 09:10:00|12420|12417|12424|12421|12425|12422|12420|12417|1105
1633511700000|2021-10-06 09:15:00|12425|12422|12427|12424|12427|12424|12424|12420|1065
1633512000000|2021-10-06 09:20:00|12428|12425|12427|12424|12429|12426|12425|12422|1429
1633512300000|2021-10-06 09:25:00|12428|12425|12426|12423|12428|12425|12425|12422|1559
1633512600000|2021-10-06 09:30:00|12427|12424|12427|12424|12430|12427|12426|12423|1432
1633512900000|2021-10-06 09:35:00|12425|12423|12426|12423|12428|12425|12425|12422|1429
1633513200000|2021-10-06 09:40:00|12425|12422|12425|12422|12426|12423|12422|12419|1312
1633513500000|2021-10-06 09:45:00|12426|12423|12426|12423|12426|12423|12423|12420|1533
1633513800000|2021-10-06 09:50:00|12425|12422|12426|12423|12429|12426|12425|12422|1410
1633514100000|2021-10-06 09:55:00|12427|12424|12428|12425|12429|12426|12426|12423|919
1633514400000|2021-10-06 10:00:00|12429|12426|12433|12430|12433|12430|12428|12424|1344
1633514700000|2021-10-06 10:05:00|12432|12429|12435|12432|12436|12433|12432|12429|1434
1633515000000|2021-10-06 10:10:00|12434|12431|12437|12434|12437|12434|12433|12430|1988
1633515300000|2021-10-06 10:15:00|12438|12435|12438|12435|12440|12437|12437|12434|1438
1633515600000|2021-10-06 10:20:00|12437|12434|12437|12434|12438|12435|12436|12433|1037
1633515900000|2021-10-06 10:25:00|12438|12435|12441|12437|12441|12438|12437|12434|1125
1633516200000|2021-10-06 10:30:00|12440|12438|12437|12433|12442|12439|12436|12433|1073
1633516500000|2021-10-06 10:35:00|12436|12434|12440|12437|12442|12439|12436|12434|1411
1633516800000|2021-10-06 10:40:00|12441|12438|12439|12436|12443|12440|12436|12433|2122
1633517100000|2021-10-06 10:45:00|12440|12437|12444|12441|12444|12441|12438|12435|1533
1633517400000|2021-10-06 10:50:00|12445|12442|12443|12440|12446|12443|12443|12440|1324
1633517700000|2021-10-06 10:55:00|12444|12441|12443|12440|12446|12443|12443|12440|1056
1633518000000|2021-10-06 11:00:00|12444|12441|12442|12439|12445|12442|12441|12438|1970
1633518300000|2021-10-06 11:05:00|12443|12440|12437|12434|12444|12441|12435|12432|1491
1633518600000|2021-10-06 11:10:00|12438|12435|12438|12435|12441|12438|12437|12434|808
1633518900000|2021-10-06 11:15:00|12439|12436|12440|12437|12441|12438|12439|12436|438
1633519200000|2021-10-06 11:20:00|12441|12438|12441|12438|12442|12439|12439|12436|743
1633519500000|2021-10-06 11:25:00|12440|12437|12441|12438|12443|12440|12439|12436|853
1633519800000|2021-10-06 11:30:00|12442|12439|12440|12437|12443|12440|12439|12436|1267
1633520100000|2021-10-06 11:35:00|12441|12438|12443|12440|12444|12441|12440|12437|1022
1633520400000|2021-10-06 11:40:00|12444|12441|12445|12442|12445|12442|12442|12439|1033
1633520700000|2021-10-06 11:45:00|12444|12441|12445|12442|12449|12445|12444|12440|1640
1633521000000|2021-10-06 11:50:00|12446|12443|12449|12446|12450|12447|12445|12442|1078
1633521300000|2021-10-06 11:55:00|12450|12447|12452|12449|12454|12451|12449|12446|1448
1633521600000|2021-10-06 12:00:00|12453|12450|12451|12448|12455|12452|12450|12447|1150
1633521900000|2021-10-06 12:05:00|12450|12447|12454|12451|12456|12453|12449|12446|1857
1633522200000|2021-10-06 12:10:00|12455|12452|12454|12451|12456|12453|12454|12451|1203
1633522500000|2021-10-06 12:15:00|12450|12447|12448|12445|12453|12450|12446|12443|2693
1633522800000|2021-10-06 12:20:00|12447|12444|12455|12452|12457|12453|12447|12443|1007
1633523100000|2021-10-06 12:25:00|12454|12451|12463|12460|12465|12461|12454|12451|2710
1633523400000|2021-10-06 12:30:00|12462|12459|12465|12462|12466|12463|12462|12459|1800
1633523700000|2021-10-06 12:35:00|12464|12461|12464|12461|12467|12464|12463|12460|1020
1633524000000|2021-10-06 12:40:00|12465|12462|12475|12472|12480|12477|12464|12461|2617
1633524300000|2021-10-06 12:45:00|12476|12473|12478|12475|12478|12475|12475|12472|1091
1633524600000|2021-10-06 12:50:00|12477|12474|12471|12468|12479|12476|12470|12467|2163
1633524900000|2021-10-06 12:55:00|12470|12467|12464|12461|12471|12468|12462|12459|2838
1633525200000|2021-10-06 13:00:00|12463|12460|12466|12463|12471|12468|12462|12459|1552
1633525500000|2021-10-06 13:05:00|12467|12464|12470|12467|12472|12469|12465|12462|1578
1633525800000|2021-10-06 13:10:00|12469|12466|12472|12469|12474|12471|12469|12466|1675
1633526100000|2021-10-06 13:15:00|12473|12470|12477|12474|12480|12477|12473|12470|1893
1633526400000|2021-10-06 13:20:00|12478|12475|12477|12474|12480|12477|12475|12472|853
1633526700000|2021-10-06 13:25:00|12478|12475|12474|12471|12478|12475|12474|12471|1024
1633527000000|2021-10-06 13:30:00|12475|12472|12476|12473|12480|12477|12475|12471|1706
1633527300000|2021-10-06 13:35:00|12475|12472|12480|12477|12485|12482|12475|12472|1798
1633527600000|2021-10-06 13:40:00|12479|12476|12480|12477|12483|12480|12474|12471|3525
1633527900000|2021-10-06 13:45:00|12479|12476|12479|12476|12483|12480|12477|12474|2382
1633528200000|2021-10-06 13:50:00|12480|12477|12481|12478|12481|12478|12477|12474|2039
1633528500000|2021-10-06 13:55:00|12482|12479|12490|12487|12493|12490|12482|12479|2596
1633528800000|2021-10-06 14:00:00|12491|12488|12486|12483|12495|12492|12485|12482|2238
1633529100000|2021-10-06 14:05:00|12487|12484|12484|12480|12489|12486|12484|12480|1848
1633529400000|2021-10-06 14:10:00|12485|12481|12481|12477|12486|12483|12479|12476|1555
1633529700000|2021-10-06 14:15:00|12482|12478|12485|12482|12487|12484|12482|12478|1120
1633530000000|2021-10-06 14:20:00|12484|12481|12482|12479|12486|12483|12482|12479|1040
1633530300000|2021-10-06 14:25:00|12483|12480|12488|12485|12488|12485|12482|12479|1401
1633530600000|2021-10-06 14:30:00|12487|12484|12482|12479|12489|12486|12480|12477|1604
1633530900000|2021-10-06 14:35:00|12481|12478|12484|12480|12488|12485|12481|12478|844
1633531200000|2021-10-06 14:40:00|12483|12481|12484|12481|12485|12482|12481|12478|1083
1633531500000|2021-10-06 14:45:00|12485|12480|12482|12479|12487|12484|12482|12479|1097
1633531800000|2021-10-06 14:50:00|12483|12480|12482|12479|12488|12485|12481|12478|1407
1633532100000|2021-10-06 14:55:00|12483|12480|12487|12484|12489|12486|12482|12479|1100
1633532400000|2021-10-06 15:00:00|12488|12485|12484|12481|12490|12487|12483|12480|1571
1633532700000|2021-10-06 15:05:00|12485|12482|12482|12479|12488|12485|12481|12478|2074
1633533000000|2021-10-06 15:10:00|12481|12478|12481|12478|12486|12483|12480|12476|4212
1633533300000|2021-10-06 15:15:00|12480|12477|12479|12476|12482|12479|12478|12475|2073
1633533600000|2021-10-06 15:20:00|12481|12477|12481|12478|12481|12478|12479|12476|903
1633533900000|2021-10-06 15:25:00|12482|12479|12482|12478|12483|12480|12480|12477|658
1633534200000|2021-10-06 15:30:00|12481|12477|12482|12479|12482|12479|12478|12475|1042
1633534500000|2021-10-06 15:35:00|12483|12480|12482|12479|12483|12480|12481|12478|545
1633534800000|2021-10-06 15:40:00|12483|12480|12486|12483|12486|12483|12482|12479|787
1633535100000|2021-10-06 15:45:00|12487|12484|12488|12485|12489|12486|12486|12483|544
1633535400000|2021-10-06 15:50:00|12487|12484|12487|12484|12488|12485|12485|12482|415
1633535700000|2021-10-06 15:55:00|12486|12483|12486|12482|12488|12485|12485|12482|625
1633536000000|2021-10-06 16:00:00|12485|12483|12487|12483|12489|12486|12485|12482|704
1633536300000|2021-10-06 16:05:00|12486|12484|12488|12485|12489|12486|12486|12483|507
1633536600000|2021-10-06 16:10:00|12487|12484|12489|12485|12489|12486|12487|12484|265
1633536900000|2021-10-06 16:15:00|12488|12486|12487|12484|12489|12486|12486|12483|247
1633537200000|2021-10-06 16:20:00|12488|12485|12487|12484|12488|12485|12487|12483|127
1633537500000|2021-10-06 16:25:00|12488|12485|12488|12485|12488|12485|12487|12484|398
1633537800000|2021-10-06 16:30:00|12489|12486|12488|12485|12489|12486|12488|12485|134
1633538100000|2021-10-06 16:35:00|12489|12486|12488|12485|12489|12486|12487|12484|384
1633538400000|2021-10-06 16:40:00|||||||||23
1633538700000|2021-10-06 16:45:00|12489|12486|12490|12487|12491|12487|12489|12485|127
1633539000000|2021-10-06 16:50:00|12489|12486|12493|12490|12493|12490|12489|12486|563
1633539300000|2021-10-06 16:55:00|12492|12489|12496|12490|12496|12491|12491|12488|192
1633590000000|2021-10-07 07:00:00|12479|12476|12477|12474|12479|12476|12472|12469|2272
1633590300000|2021-10-07 07:05:00|12478|12475|12486|12482|12486|12482|12477|12474|2454
1633590600000|2021-10-07 07:10:00|12485|12483|12487|12483|12493|12490|12484|12481|1888
1633590900000|2021-10-07 07:15:00|12486|12484|12497|12494|12498|12495|12483|12480|2450
1633591200000|2021-10-07 07:20:00|12498|12495|12503|12499|12503|12500|12498|12495|1558
1633591500000|2021-10-07 07:25:00|12502|12500|12505|12501|12506|12503|12500|12497|1497
1633591800000|2021-10-07 07:30:00|12504|12502|12502|12499|12505|12502|12499|12496|1069
1633592100000|2021-10-07 07:35:00|12501|12498|12503|12500|12506|12503|12499|12496|1170
1633592400000|2021-10-07 07:40:00|12504|12501|12515|12512|12515|12512|12503|12500|1955
1633592700000|2021-10-07 07:45:00|12514|12511|12518|12515|12520|12517|12514|12511|2438
1633593000000|2021-10-07 07:50:00|12516|12513|12514|12511|12521|12518|12512|12509|1616
1633593300000|2021-10-07 07:55:00|12513|12510|12509|12506|12515|12512|12509|12505|1284
1633593600000|2021-10-07 08:00:00|12508|12505|12514|12511|12514|12511|12508|12505|862
1633593900000|2021-10-07 08:05:00|12513|12510|12511|12507|12516|12513|12510|12506|1330
1633594200000|2021-10-07 08:10:00|12512|12508|12508|12505|12514|12511|12508|12505|805
1633594500000|2021-10-07 08:15:00|12509|12506|12508|12505|12510|12507|12507|12504|895
1633594800000|2021-10-07 08:20:00|12509|12506|12508|12505|12509|12506|12507|12504|938
1633595100000|2021-10-07 08:25:00|12507|12504|12507|12504|12509|12506|12507|12504|810
1633595400000|2021-10-07 08:30:00|12506|12503|12501|12498|12509|12506|12500|12497|1614
1633595700000|2021-10-07 08:35:00|12500|12497|12493|12490|12501|12497|12493|12490|1744
1633596000000|2021-10-07 08:40:00|12492|12489|12488|12485|12493|12490|12486|12483|2833
1633596300000|2021-10-07 08:45:00|12487|12484|12482|12479|12487|12484|12481|12478|2723
1633596600000|2021-10-07 08:50:00|12483|12480|12486|12483|12489|12486|12483|12480|1255
1633596900000|2021-10-07 08:55:00|12485|12482|12486|12483|12487|12484|12483|12480|1346
1633597200000|2021-10-07 09:00:00|12485|12482|12483|12480|12487|12484|12480|12477|624
1633597500000|2021-10-07 09:05:00|12484|12481|12484|12481|12486|12483|12483|12480|657
1633597800000|2021-10-07 09:10:00|12485|12482|12487|12484|12489|12486|12485|12482|939
1633598100000|2021-10-07 09:15:00|12486|12483|12465|12462|12486|12483|12461|12458|4940
1633598400000|2021-10-07 09:20:00|12466|12463|12470|12467|12473|12470|12465|12461|1897
1633598700000|2021-10-07 09:25:00|12471|12468|12474|12471|12477|12474|12466|12463|1895
1633599000000|2021-10-07 09:30:00|12475|12472|12476|12473|12477|12474|12472|12469|1154
1633599300000|2021-10-07 09:35:00|12477|12474|12483|12480|12483|12480|12477|12474|1229
1633599600000|2021-10-07 09:40:00|12482|12479|12486|12483|12486|12483|12481|12478|880
1633599900000|2021-10-07 09:45:00|12487|12484|12489|12486|12490|12487|12484|12480|936
1633600200000|2021-10-07 09:50:00|12490|12488|12489|12486|12492|12488|12488|12485|810
1633600500000|2021-10-07 09:55:00|12488|12485|12483|12480|12491|12488|12483|12480|1381
1633600800000|2021-10-07 10:00:00|12484|12481|12487|12483|12488|12485|12484|12481|1281
1633601100000|2021-10-07 10:05:00|12486|12484|12490|12487|12491|12488|12485|12482|1063
1633601400000|2021-10-07 10:10:00|12491|12488|12492|12489|12494|12491|12490|12487|1931
1633601700000|2021-10-07 10:15:00|12491|12488|12494|12490|12495|12492|12490|12487|1126
1633602000000|2021-10-07 10:20:00|12495|12491|12495|12492|12497|12494|12495|12491|704
1633602300000|2021-10-07 10:25:00|12496|12493|12499|12496|12499|12496|12495|12492|483
1633602600000|2021-10-07 10:30:00|12498|12495|12495|12492|12499|12496|12494|12490|364
1633602900000|2021-10-07 10:35:00|12496|12493|12498|12495|12499|12496|12496|12493|366
1633603200000|2021-10-07 10:40:00|12497|12494|12494|12491|12497|12494|12494|12491|654
1633603500000|2021-10-07 10:45:00|12495|12492|12492|12489|12495|12492|12491|12488|587
1633603800000|2021-10-07 10:50:00|12493|12490|12495|12492|12495|12492|12491|12488|485
1633604100000|2021-10-07 10:55:00|12494|12491|12498|12495|12500|12497|12494|12491|832
1633604400000|2021-10-07 11:00:00|12499|12496|12498|12495|12499|12496|12497|12494|527
1633604700000|2021-10-07 11:05:00|12497|12494|12497|12494|12499|12496|12497|12494|228
1633605000000|2021-10-07 11:10:00|12496|12493|12493|12490|12496|12493|12492|12489|459
1633605300000|2021-10-07 11:15:00|12494|12491|12496|12493|12496|12493|12492|12489|452
1633605600000|2021-10-07 11:20:00|12495|12492|12494|12491|12497|12494|12494|12491|562
1633605900000|2021-10-07 11:25:00|12495|12492|12495|12491|12498|12494|12494|12491|446
1633606200000|2021-10-07 11:30:00|12494|12492|12492|12489|12495|12492|12491|12488|768
1633606500000|2021-10-07 11:35:00|12493|12490|12491|12488|12493|12490|12489|12486|667
1633606800000|2021-10-07 11:40:00|12492|12489|12486|12483|12492|12489|12485|12482|520
1633607100000|2021-10-07 11:45:00|12487|12484|12482|12479|12487|12484|12482|12479|742
1633607400000|2021-10-07 11:50:00|12483|12480|12488|12485|12489|12486|12483|12480|1163
1633607700000|2021-10-07 11:55:00|12487|12484|12487|12484|12488|12485|12486|12483|831
1633608000000|2021-10-07 12:00:00|12486|12483|12492|12489|12494|12491|12486|12483|775
1633608300000|2021-10-07 12:05:00|12491|12488|12488|12485|12491|12488|12487|12484|326
1633608600000|2021-10-07 12:10:00|12489|12486|12491|12488|12491|12488|12488|12485|277
1633608900000|2021-10-07 12:15:00|12492|12489|12490|12486|12494|12491|12489|12486|510
1633609200000|2021-10-07 12:20:00|12489|12487|12488|12484|12490|12487|12486|12483|422
1633609500000|2021-10-07 12:25:00|12487|12485|12486|12483|12488|12485|12485|12482|540
1633609800000|2021-10-07 12:30:00|12485|12482|12482|12478|12487|12484|12481|12478|1279
1633610100000|2021-10-07 12:35:00|12481|12479|12483|12480|12487|12484|12481|12478|814
1633610400000|2021-10-07 12:40:00|12482|12479|12483|12480|12484|12481|12479|12476|1250
1633610700000|2021-10-07 12:45:00|12484|12481|12478|12475|12486|12483|12478|12475|1563
1633611000000|2021-10-07 12:50:00|12479|12476|12478|12475|12480|12477|12478|12475|1243
1633611300000|2021-10-07 12:55:00|12479|12476|12474|12471|12479|12476|12473|12470|819
1633611600000|2021-10-07 13:00:00|12475|12472|12467|12464|12477|12474|12466|12463|2606
1633611900000|2021-10-07 13:05:00|12466|12463|12466|12463|12467|12464|12463|12460|1387
1633612200000|2021-10-07 13:10:00|12465|12462|12469|12466|12470|12466|12464|12461|1263
1633612500000|2021-10-07 13:15:00|12468|12465|12471|12468|12474|12471|12468|12465|1115
1633612800000|2021-10-07 13:20:00|12470|12467|12465|12462|12471|12468|12465|12462|988
1633613100000|2021-10-07 13:25:00|12466|12461|12471|12468|12472|12468|12463|12460|842
1633613400000|2021-10-07 13:30:00|12470|12467|12473|12470|12474|12471|12469|12466|858
1633613700000|2021-10-07 13:35:00|12474|12471|12467|12464|12475|12472|12467|12464|719
1633614000000|2021-10-07 13:40:00|12468|12465|12476|12473|12477|12474|12468|12465|1243
1633614300000|2021-10-07 13:45:00|12477|12472|12475|12472|12478|12475|12475|12472|848
1633614600000|2021-10-07 13:50:00|12476|12473|12475|12472|12476|12473|12471|12468|596
1633614900000|2021-10-07 13:55:00|12476|12473|12475|12472|12478|12475|12475|12471|839
1633615200000|2021-10-07 14:00:00|12476|12473|12478|12475|12482|12479|12476|12473|1165
1633615500000|2021-10-07 14:05:00|12479|12476|12480|12477|12482|12479|12478|12475|612
1633615800000|2021-10-07 14:10:00|12481|12478|12482|12479|12484|12481|12480|12476|931
1633616100000|2021-10-07 14:15:00|12483|12480|12477|12474|12484|12481|12477|12474|1567
1633616400000|2021-10-07 14:20:00|12478|12473|12475|12472|12478|12474|12474|12471|1129
1633616700000|2021-10-07 14:25:00|12476|12473|12475|12472|12476|12473|12472|12469|673
1633617000000|2021-10-07 14:30:00|12474|12471|12476|12473|12476|12473|12472|12469|1285
1633617300000|2021-10-07 14:35:00|12475|12472|12479|12476|12479|12476|12475|12472|592
1633617600000|2021-10-07 14:40:00|12478|12475|12479|12476|12480|12477|12476|12473|1683
1633617900000|2021-10-07 14:45:00|12480|12477|12474|12471|12480|12477|12474|12470|1725
1633618200000|2021-10-07 14:50:00|12475|12472|12472|12469|12475|12472|12472|12469|864
1633618500000|2021-10-07 14:55:00|12473|12470|12470|12467|12474|12471|12469|12466|1426
1633618800000|2021-10-07 15:00:00|12471|12466|12476|12473|12478|12475|12470|12466|1818
1633619100000|2021-10-07 15:05:00|12475|12472|12474|12471|12476|12473|12474|12471|1044
1633619400000|2021-10-07 15:10:00|12475|12472|12477|12474|12478|12475|12474|12471|3804
1633619700000|2021-10-07 15:15:00|12478|12475|12479|12476|12480|12477|12477|12474|2508
1633620000000|2021-10-07 15:20:00|12480|12475|12480|12477|12481|12478|12479|12475|588
1633620300000|2021-10-07 15:25:00|12481|12478|12481|12478|12481|12478|12480|12477|995
1633620600000|2021-10-07 15:30:00|12482|12479|12480|12477|12482|12479|12480|12477|1246
1633620900000|2021-10-07 15:35:00|12479|12476|12477|12474|12480|12477|12477|12474|815
1633621200000|2021-10-07 15:40:00|12478|12475|12477|12474|12479|12476|12477|12474|666
1633621500000|2021-10-07 15:45:00|12478|12475|12479|12476|12479|12476|12477|12474|723
1633621800000|2021-10-07 15:50:00|12480|12477|12481|12478|12482|12479|12480|12477|610
1633622100000|2021-10-07 15:55:00|12482|12479|12481|12478|12482|12479|12481|12478|474
1633622400000|2021-10-07 16:00:00|12480|12477|12481|12478|12481|12478|12480|12477|846
1633622700000|2021-10-07 16:05:00|12480|12477|12482|12478|12482|12479|12480|12477|654
1633623000000|2021-10-07 16:10:00|12481|12479|12483|12480|12483|12480|12481|12478|299
1633623300000|2021-10-07 16:15:00|12482|12479|12481|12478|12483|12480|12480|12477|571
1633623600000|2021-10-07 16:20:00|12482|12479|12481|12478|12482|12479|12481|12478|235
1633623900000|2021-10-07 16:25:00|12482|12479|12481|12478|12482|12479|12480|12477|247
1633624200000|2021-10-07 16:30:00|12482|12479|12481|12478|12482|12479|12481|12478|285
1633624500000|2021-10-07 16:35:00|12482|12479|12484|12481|12484|12481|12482|12479|257
1633624800000|2021-10-07 16:40:00|12483|12480|12483|12480|12485|12482|12483|12480|454
1633625100000|2021-10-07 16:45:00|12484|12481|12486|12482|12486|12482|12484|12481|244
1633625400000|2021-10-07 16:50:00|12485|12483|12486|12483|12486|12483|12485|12481|309
1633625700000|2021-10-07 16:55:00|12485|12482|12487|12484|12487|12484|12480|12477|299
1633676400000|2021-10-08 07:00:00|12458|12454|12454|12451|12458|12455|12452|12449|2373
1633676700000|2021-10-08 07:05:00|12455|12450|12451|12448|12455|12452|12449|12446|1500
1633677000000|2021-10-08 07:10:00|12450|12447|12440|12437|12451|12448|12439|12436|2806
1633677300000|2021-10-08 07:15:00|12439|12436|12439|12436|12442|12439|12435|12432|1884
1633677600000|2021-10-08 07:20:00|12438|12435|12436|12433|12439|12436|12433|12430|1747
1633677900000|2021-10-08 07:25:00|12437|12434|12433|12430|12440|12437|12431|12427|1551
1633678200000|2021-10-08 07:30:00|12432|12429|12432|12429|12435|12432|12428|12425|2456
1633678500000|2021-10-08 07:35:00|12433|12430|12436|12433|12438|12435|12432|12429|1051
1633678800000|2021-10-08 07:40:00|12435|12432|12438|12435|12439|12436|12434|12431|854
1633679100000|2021-10-08 07:45:00|12437|12434|12441|12438|12444|12440|12436|12433|835
1633679400000|2021-10-08 07:50:00|12442|12439|12444|12440|12444|12441|12440|12437|858
1633679700000|2021-10-08 07:55:00|12445|12441|12440|12437|12445|12441|12440|12437|378
1633680000000|2021-10-08 08:00:00|12441|12438|12436|12433|12442|12439|12435|12432|702
1633680300000|2021-10-08 08:05:00|12435|12432|12434|12431|12437|12434|12433|12430|455
1633680600000|2021-10-08 08:10:00|12435|12432|12441|12438|12441|12438|12434|12431|731
1633680900000|2021-10-08 08:15:00|12440|12437|12437|12433|12441|12438|12435|12432|879
1633681200000|2021-10-08 08:20:00|12438|12434|12434|12430|12438|12435|12432|12429|969
1633681500000|2021-10-08 08:25:00|12433|12431|12435|12432|12438|12435|12433|12430|1437
1633681800000|2021-10-08 08:30:00|12436|12433|12436|12433|12439|12435|12435|12432|798
1633682100000|2021-10-08 08:35:00|12435|12432|12432|12429|12436|12433|12430|12427|1021
1633682400000|2021-10-08 08:40:00|12433|12430|12431|12428|12434|12430|12430|12427|370
1633682700000|2021-10-08 08:45:00|12430|12427|12429|12426|12431|12428|12426|12423|2034
1633683000000|2021-10-08 08:50:00|12428|12425|12430|12427|12434|12431|12427|12424|1065
1633683300000|2021-10-08 08:55:00|12431|12428|12428|12424|12432|12429|12427|12424|614
1633683600000|2021-10-08 09:00:00|12427|12425|12433|12430|12434|12431|12427|12424|471
1633683900000|2021-10-08 09:05:00|12432|12429|12428|12425|12432|12429|12427|12423|834
1633684200000|2021-10-08 09:10:00|12429|12426|12429|12426|12430|12427|12428|12425|826
1633684500000|2021-10-08 09:15:00|12430|12427|12427|12424|12430|12427|12427|12424|346
1633684800000|2021-10-08 09:20:00|12426|12423|12427|12424|12429|12426|12425|12422|1492
1633685100000|2021-10-08 09:25:00|12426|12423|12431|12428|12432|12429|12425|12422|962
1633685400000|2021-10-08 09:30:00|12432|12429|12428|12424|12432|12429|12426|12423|1276
1633685700000|2021-10-08 09:35:00|12427|12425|12431|12428|12433|12430|12427|12424|775
1633686000000|2021-10-08 09:40:00|12432|12429|12431|12428|12433|12430|12431|12428|397
1633686300000|2021-10-08 09:45:00|12432|12427|12426|12423|12432|12427|12426|12423|745
1633686600000|2021-10-08 09:50:00|12427|12424|12426|12423|12427|12424|12425|12422|333
1633686900000|2021-10-08 09:55:00|12425|12422|12428|12425|12429|12426|12425|12422|682
1633687200000|2021-10-08 10:00:00|12429|12426|12428|12425|12429|12426|12425|12422|594
1633687500000|2021-10-08 10:05:00|12429|12426|12426|12423|12429|12426|12425|12422|397
1633687800000|2021-10-08 10:10:00|12425|12422|12423|12420|12425|12422|12420|12417|402
1633688100000|2021-10-08 10:15:00|12422|12419|12424|12421|12424|12421|12422|12419|764
1633688400000|2021-10-08 10:20:00|12425|12422|12426|12423|12427|12424|12424|12421|581
1633688700000|2021-10-08 10:25:00|12427|12424|12430|12427|12431|12428|12426|12423|1144
1633689000000|2021-10-08 10:30:00|12431|12428|12433|12430|12434|12431|12430|12427|750
1633689300000|2021-10-08 10:35:00|12434|12429|12436|12433|12437|12433|12433|12429|1157
1633689600000|2021-10-08 10:40:00|12435|12432|12434|12431|12437|12434|12434|12431|1027
1633689900000|2021-10-08 10:45:00|12433|12430|12437|12434|12438|12435|12433|12430|638
1633690200000|2021-10-08 10:50:00|12436|12433|12437|12434|12438|12434|12433|12430|745
1633690500000|2021-10-08 10:55:00|12438|12435|12438|12435|12439|12436|12436|12433|627
1633690800000|2021-10-08 11:00:00|12439|12436|12442|12438|12442|12439|12439|12436|778
1633691100000|2021-10-08 11:05:00|12441|12439|12442|12439|12443|12440|12439|12436|843
1633691400000|2021-10-08 11:10:00|12443|12440|12439|12436|12443|12440|12438|12435|474
1633691700000|2021-10-08 11:15:00|12438|12435|12446|12443|12446|12443|12438|12435|875
1633692000000|2021-10-08 11:20:00|12447|12442|12446|12443|12447|12443|12444|12441|706
1633692300000|2021-10-08 11:25:00|12445|12442|12445|12442|12446|12443|12444|12440|916
1633692600000|2021-10-08 11:30:00|12446|12443|12444|12441|12448|12444|12443|12440|1097
1633692900000|2021-10-08 11:35:00|12443|12440|12443|12440|12444|12441|12442|12438|996
1633693200000|2021-10-08 11:40:00|12442|12439|12447|12444|12449|12446|12442|12439|769
1633693500000|2021-10-08 11:45:00|12448|12445|12448|12445|12450|12447|12447|12444|628
1633693800000|2021-10-08 11:50:00|12447|12444|12442|12439|12448|12445|12441|12438|1535
1633694100000|2021-10-08 11:55:00|12443|12440|12443|12439|12444|12441|12441|12438|847
1633694400000|2021-10-08 12:00:00|12442|12440|12440|12437|12443|12440|12440|12437|718
1633694700000|2021-10-08 12:05:00|12441|12438|12437|12434|12441|12438|12437|12434|857
1633695000000|2021-10-08 12:10:00|12438|12435|12443|12440|12443|12440|12437|12434|928
1633695300000|2021-10-08 12:15:00|12442|12439|12443|12440|12444|12441|12440|12437|743
1633695600000|2021-10-08 12:20:00|12442|12439|12435|12432|12442|12440|12434|12431|1450
1633695900000|2021-10-08 12:25:00|12434|12431|12433|12427|12437|12434|12430|12426|943
1633696200000|2021-10-08 12:30:00|12431|12426|12442|12438|12450|12446|12425|12422|4079
1633696500000|2021-10-08 12:35:00|12440|12437|12460|12457|12460|12457|12439|12436|2194
1633696800000|2021-10-08 12:40:00|12459|12456|12449|12446|12462|12459|12449|12445|3098
1633697100000|2021-10-08 12:45:00|12448|12445|12424|12421|12449|12446|12424|12421|3007
1633697400000|2021-10-08 12:50:00|12423|12420|12434|12431|12437|12434|12423|12420|3278
1633697700000|2021-10-08 12:55:00|12435|12430|12447|12444|12449|12446|12433|12430|2026
1633698000000|2021-10-08 13:00:00|12446|12443|12445|12442|12451|12448|12444|12441|1820
1633698300000|2021-10-08 13:05:00|12444|12441|12441|12438|12445|12442|12438|12435|1498
1633698600000|2021-10-08 13:10:00|12440|12437|12445|12442|12450|12447|12440|12437|1151
1633698900000|2021-10-08 13:15:00|12444|12441|12443|12440|12449|12446|12440|12436|926
1633699200000|2021-10-08 13:20:00|12442|12439|12443|12439|12445|12442|12440|12437|1207
1633699500000|2021-10-08 13:25:00|12442|12438|12431|12428|12442|12438|12429|12426|2479
1633699800000|2021-10-08 13:30:00|12430|12427|12432|12429|12433|12430|12426|12423|2587
1633700100000|2021-10-08 13:35:00|12431|12428|12420|12417|12432|12429|12419|12416|2239
1633700400000|2021-10-08 13:40:00|12419|12416|12417|12414|12426|12423|12417|12414|2229
1633700700000|2021-10-08 13:45:00|12416|12413|12417|12414|12422|12419|12414|12411|1536
1633701000000|2021-10-08 13:50:00|12416|12413|12423|12420|12426|12422|12416|12413|1183
1633701300000|2021-10-08 13:55:00|12422|12419|12415|12412|12423|12420|12412|12409|1554
1633701600000|2021-10-08 14:00:00|12416|12413|12417|12414|12420|12417|12414|12411|1790
1633701900000|2021-10-08 14:05:00|12416|12413|12411|12408|12417|12414|12411|12408|1572
1633702200000|2021-10-08 14:10:00|12410|12407|12410|12407|12411|12408|12408|12405|1562
1633702500000|2021-10-08 14:15:00|12411|12408|12420|12417|12421|12418|12410|12407|2457
1633702800000|2021-10-08 14:20:00|12419|12416|12417|12414|12423|12420|12415|12412|1941
1633703100000|2021-10-08 14:25:00|12416|12413|12417|12414|12419|12416|12414|12411|1113
1633703400000|2021-10-08 14:30:00|12418|12415|12414|12411|12418|12415|12413|12410|745
1633703700000|2021-10-08 14:35:00|12415|12412|12410|12406|12415|12412|12409|12406|1391
1633704000000|2021-10-08 14:40:00|12409|12407|12410|12407|12410|12407|12406|12403|1413
1633704300000|2021-10-08 14:45:00|12411|12408|12413|12410|12416|12412|12410|12407|1100
1633704600000|2021-10-08 14:50:00|12412|12409|12415|12412|12415|12412|12409|12406|1696
1633704900000|2021-10-08 14:55:00|12414|12411|12410|12406|12416|12413|12408|12405|1818
1633705200000|2021-10-08 15:00:00|12409|12407|12407|12403|12410|12407|12407|12403|1706
1633705500000|2021-10-08 15:05:00|12406|12404|12402|12399|12408|12405|12402|12399|1075
1633705800000|2021-10-08 15:10:00|12403|12400|12402|12399|12406|12403|12398|12395|3147
1633706100000|2021-10-08 15:15:00|12401|12398|12403|12400|12404|12401|12401|12398|1548
1633706400000|2021-10-08 15:20:00|12404|12401|12399|12396|12404|12401|12397|12393|1098
1633706700000|2021-10-08 15:25:00|12398|12395|12396|12393|12398|12395|12395|12392|1867
1633707000000|2021-10-08 15:30:00|12397|12392|12394|12391|12398|12395|12394|12391|820
1633707300000|2021-10-08 15:35:00|12395|12392|12395|12392|12397|12394|12395|12391|714
1633707600000|2021-10-08 15:40:00|12396|12393|12400|12397|12400|12397|12395|12392|682
1633707900000|2021-10-08 15:45:00|12401|12398|12400|12397|12401|12398|12399|12396|696
1633708200000|2021-10-08 15:50:00|12401|12398|12399|12396|12401|12398|12399|12396|400
1633708500000|2021-10-08 15:55:00|12400|12397|12404|12401|12404|12401|12399|12396|547
1633708800000|2021-10-08 16:00:00|12403|12400|12406|12403|12406|12403|12403|12400|1007
1633709100000|2021-10-08 16:05:00|12407|12404|12408|12405|12408|12405|12406|12403|274
1633709400000|2021-10-08 16:10:00|12409|12404|12406|12403|12409|12405|12406|12403|463
1633709700000|2021-10-08 16:15:00|12407|12402|12407|12404|12407|12404|12405|12402|314
1633710000000|2021-10-08 16:20:00|12406|12403|12406|12403|12407|12404|12406|12403|224
1633710300000|2021-10-08 16:25:00|12407|12404|12405|12402|12409|12406|12405|12402|199
1633710600000|2021-10-08 16:30:00|12404|12401|12409|12406|12410|12407|12404|12401|305
1633710900000|2021-10-08 16:35:00|12410|12407|12410|12407|12410|12407|12409|12406|119
1633711200000|2021-10-08 16:40:00|12411|12408|12411|12408|12412|12409|12410|12407|193
1633711500000|2021-10-08 16:45:00|12410|12406|12412|12409|12412|12409|12410|12406|222
1633711800000|2021-10-08 16:50:00|12413|12410|12409|12406|12413|12410|12409|12406|312
1633712100000|2021-10-08 16:55:00|12410|12407|12412|12409|12413|12409|12409|12405|260
1633935600000|2021-10-11 07:00:00|12365|12361|12361|12358|12369|12366|12357|12353|12541
1633935900000|2021-10-11 07:05:00|12360|12357|12369|12366|12370|12367|12360|12357|2161
1633936200000|2021-10-11 07:10:00|12368|12365|12366|12362|12369|12366|12360|12357|1811
1633936500000|2021-10-11 07:15:00|12367|12363|12363|12360|12367|12364|12360|12356|1272
1633936800000|2021-10-11 07:20:00|12364|12361|12367|12364|12369|12366|12362|12359|1401
1633937100000|2021-10-11 07:25:00|12368|12363|12357|12354|12368|12365|12353|12350|1972
1633937400000|2021-10-11 07:30:00|12358|12355|12353|12350|12358|12355|12348|12344|2151
1633937700000|2021-10-11 07:35:00|12354|12351|12356|12353|12359|12356|12354|12351|1261
1633938000000|2021-10-11 07:40:00|12357|12354|12354|12350|12362|12359|12353|12350|1717
1633938300000|2021-10-11 07:45:00|12353|12351|12354|12351|12356|12353|12351|12348|1597
1633938600000|2021-10-11 07:50:00|12355|12352|12355|12352|12356|12353|12352|12349|1190
1633938900000|2021-10-11 07:55:00|12356|12353|12356|12353|12357|12354|12353|12350|791
1633939200000|2021-10-11 08:00:00|12355|12352|12351|12348|12359|12356|12351|12348|1322
1633939500000|2021-10-11 08:05:00|12350|12347|12351|12348|12352|12349|12346|12343|1226
1633939800000|2021-10-11 08:10:00|12352|12349|12358|12354|12359|12356|12352|12349|1073
1633940100000|2021-10-11 08:15:00|12357|12355|12358|12355|12360|12357|12357|12354|341
1633940400000|2021-10-11 08:20:00|12359|12356|12358|12355|12359|12356|12357|12354|430
1633940700000|2021-10-11 08:25:00|12359|12354|12360|12357|12361|12358|12356|12353|689
1633941000000|2021-10-11 08:30:00|12359|12356|12363|12360|12363|12360|12359|12356|992
1633941300000|2021-10-11 08:35:00|12364|12361|12366|12363|12367|12364|12364|12361|1534
1633941600000|2021-10-11 08:40:00|12367|12364|12367|12364|12370|12367|12366|12363|551
1633941900000|2021-10-11 08:45:00|12366|12363|12366|12363|12366|12363|12365|12362|522
1633942200000|2021-10-11 08:50:00|12365|12362|12362|12359|12368|12365|12362|12359|768
1633942500000|2021-10-11 08:55:00|12363|12360|12361|12358|12364|12361|12361|12358|1168
1633942800000|2021-10-11 09:00:00|12360|12357|12361|12358|12362|12359|12359|12356|759
1633943100000|2021-10-11 09:05:00|12360|12357|12365|12362|12365|12362|12360|12357|635
1633943400000|2021-10-11 09:10:00|12366|12363|12370|12367|12373|12369|12366|12363|1562
1633943700000|2021-10-11 09:15:00|12371|12368|12371|12368|12374|12371|12370|12367|478
1633944000000|2021-10-11 09:20:00|12372|12369|12370|12367|12372|12369|12369|12366|519
1633944300000|2021-10-11 09:25:00|12369|12366|12367|12364|12370|12367|12363|12360|1050
1633944600000|2021-10-11 09:30:00|12366|12363|12363|12360|12366|12363|12363|12359|374
1633944900000|2021-10-11 09:35:00|12364|12361|12367|12364|12369|12366|12364|12361|608
1633945200000|2021-10-11 09:40:00|12368|12365|12367|12364|12368|12365|12367|12364|425
1633945500000|2021-10-11 09:45:00|12368|12365|12364|12361|12368|12365|12363|12359|368
1633945800000|2021-10-11 09:50:00|12365|12362|12367|12364|12368|12365|12363|12360|537
1633946100000|2021-10-11 09:55:00|12368|12365|12366|12363|12368|12365|12366|12363|210
1633946400000|2021-10-11 10:00:00|12365|12361|12361|12358|12365|12361|12361|12358|469
1633946700000|2021-10-11 10:05:00|12362|12359|12360|12357|12364|12361|12360|12357|1019
1633947000000|2021-10-11 10:10:00|12361|12358|12358|12355|12362|12359|12357|12354|574
1633947300000|2021-10-11 10:15:00|12359|12356|12358|12355|12359|12356|12356|12353|391
1633947600000|2021-10-11 10:20:00|12359|12356|12360|12357|12361|12358|12358|12355|264
1633947900000|2021-10-11 10:25:00|12361|12358|12361|12358|12361|12358|12360|12357|202
1633948200000|2021-10-11 10:30:00|12362|12359|12359|12356|12362|12359|12358|12355|443
1633948500000|2021-10-11 10:35:00|12360|12357|12355|12351|12361|12358|12354|12351|971
1633948800000|2021-10-11 10:40:00|12354|12352|12351|12348|12356|12353|12350|12347|2230
1633949100000|2021-10-11 10:45:00|12350|12347|12347|12344|12351|12348|12347|12344|973
1633949400000|2021-10-11 10:50:00|12348|12345|12352|12349|12353|12350|12347|12344|530
1633949700000|2021-10-11 10:55:00|12353|12350|12354|12350|12356|12353|12351|12348|571
1633950000000|2021-10-11 11:00:00|12353|12351|12355|12352|12357|12353|12353|12350|412
1633950300000|2021-10-11 11:05:00|12354|12351|12355|12352|12356|12353|12353|12350|332
1633950600000|2021-10-11 11:10:00|12354|12351|12353|12350|12354|12352|12352|12349|228
1633950900000|2021-10-11 11:15:00|12354|12351|12357|12354|12357|12354|12354|12351|464
1633951200000|2021-10-11 11:20:00|12358|12355|12355|12352|12360|12357|12355|12352|545
1633951500000|2021-10-11 11:25:00|12356|12353|12360|12356|12360|12356|12355|12352|539
1633951800000|2021-10-11 11:30:00|12359|12357|12364|12361|12364|12361|12359|12357|901
1633952100000|2021-10-11 11:35:00|12363|12360|12361|12358|12364|12361|12360|12357|1211
1633952400000|2021-10-11 11:40:00|12362|12359|12360|12357|12363|12360|12359|12356|745
1633952700000|2021-10-11 11:45:00|12359|12356|12362|12359|12362|12359|12359|12356|978
1633953000000|2021-10-11 11:50:00|12361|12358|12363|12360|12363|12360|12361|12358|184
1633953300000|2021-10-11 11:55:00|12362|12359|12366|12363|12367|12364|12362|12359|1391
1633953600000|2021-10-11 12:00:00|12367|12364|12368|12365|12370|12367|12366|12364|851
1633953900000|2021-10-11 12:05:00|12369|12366|12372|12369|12373|12370|12366|12363|949
1633954200000|2021-10-11 12:10:00|12373|12370|12373|12370|12374|12371|12372|12369|486
1633954500000|2021-10-11 12:15:00|12372|12369|12374|12371|12376|12373|12372|12369|1841
1633954800000|2021-10-11 12:20:00|12373|12370|12372|12369|12375|12372|12369|12366|1068
1633955100000|2021-10-11 12:25:00|12371|12368|12370|12367|12374|12370|12370|12367|1022
1633955400000|2021-10-11 12:30:00|12369|12366|12363|12360|12370|12367|12362|12359|2221
1633955700000|2021-10-11 12:35:00|12364|12361|12365|12362|12368|12365|12364|12361|1293
1633956000000|2021-10-11 12:40:00|12364|12361|12365|12362|12367|12364|12364|12361|559
1633956300000|2021-10-11 12:45:00|12366|12363|12365|12362|12367|12364|12365|12362|417
1633956600000|2021-10-11 12:50:00|12364|12361|12368|12364|12369|12366|12364|12361|1729
1633956900000|2021-10-11 12:55:00|12367|12365|12368|12364|12368|12365|12367|12364|434
1633957200000|2021-10-11 13:00:00|12369|12365|12375|12372|12375|12372|12368|12365|949
1633957500000|2021-10-11 13:05:00|12374|12371|12372|12369|12375|12372|12371|12368|3887
1633957800000|2021-10-11 13:10:00|12373|12370|12373|12369|12374|12371|12370|12367|1907
1633958100000|2021-10-11 13:15:00|12372|12368|12376|12373|12377|12374|12372|12368|2500
1633958400000|2021-10-11 13:20:00|12377|12374|12372|12369|12377|12374|12371|12368|711
1633958700000|2021-10-11 13:25:00|12373|12370|12372|12369|12373|12370|12371|12368|491
1633959000000|2021-10-11 13:30:00|12371|12368|12371|12368|12372|12369|12367|12364|1692
1633959300000|2021-10-11 13:35:00|12372|12369|12375|12372|12376|12372|12371|12368|2081
1633959600000|2021-10-11 13:40:00|12374|12371|12377|12374|12377|12374|12374|12371|1299
1633959900000|2021-10-11 13:45:00|12376|12373|12373|12370|12377|12374|12373|12370|1194
1633960200000|2021-10-11 13:50:00|12372|12369|12373|12370|12374|12371|12370|12367|1035
1633960500000|2021-10-11 13:55:00|12374|12371|12374|12371|12376|12373|12373|12370|1166
1633960800000|2021-10-11 14:00:00|12373|12370|12374|12371|12375|12372|12372|12369|859
1633961100000|2021-10-11 14:05:00|12373|12370|12374|12371|12375|12372|12372|12369|806
1633961400000|2021-10-11 14:10:00|12373|12370|12378|12375|12378|12375|12372|12369|529
1633961700000|2021-10-11 14:15:00|12379|12376|12379|12375|12379|12376|12377|12374|1034
1633962000000|2021-10-11 14:20:00|12380|12376|12377|12373|12380|12377|12375|12372|869
1633962300000|2021-10-11 14:25:00|12378|12374|12377|12374|12378|12375|12376|12373|735
1633962600000|2021-10-11 14:30:00|12376|12373|12378|12375|12379|12376|12376|12373|1280
1633962900000|2021-10-11 14:35:00|12379|12374|12379|12376|12379|12376|12377|12374|851
1633963200000|2021-10-11 14:40:00|12378|12375|12371|12368|12379|12376|12371|12368|1032
1633963500000|2021-10-11 14:45:00|12372|12369|12371|12368|12374|12371|12370|12367|1033
1633963800000|2021-10-11 14:50:00|12372|12367|12373|12370|12376|12373|12372|12367|1109
1633964100000|2021-10-11 14:55:00|12374|12371|12374|12370|12376|12373|12373|12370|500
1633964400000|2021-10-11 15:00:00|12373|12371|12378|12375|12378|12375|12373|12370|668
1633964700000|2021-10-11 15:05:00|12379|12376|12379|12376|12381|12378|12378|12375|1220
1633965000000|2021-10-11 15:10:00|12380|12377|12377|12374|12380|12377|12376|12373|1506
1633965300000|2021-10-11 15:15:00|12378|12375|12382|12379|12382|12379|12378|12375|1454
1633965600000|2021-10-11 15:20:00|12383|12380|12384|12381|12385|12382|12382|12379|649
1633965900000|2021-10-11 15:25:00|12383|12380|12381|12378|12384|12381|12381|12378|773
1633966200000|2021-10-11 15:30:00|12382|12379|12379|12376|12382|12379|12378|12375|657
1633966500000|2021-10-11 15:35:00|12378|12375|12377|12374|12378|12376|12377|12374|216
1633966800000|2021-10-11 15:40:00|12378|12375|12376|12373|12378|12375|12376|12373|471
1633967100000|2021-10-11 15:45:00|12374|12371|12378|12375|12378|12375|12373|12370|743
1633967400000|2021-10-11 15:50:00|12377|12374|12373|12369|12377|12374|12373|12369|487
1633967700000|2021-10-11 15:55:00|12372|12370|12375|12372|12375|12372|12372|12369|382
1633968000000|2021-10-11 16:00:00|12374|12371|12375|12372|12375|12372|12374|12371|266
1633968300000|2021-10-11 16:05:00|12374|12371|12375|12372|12375|12372|12374|12371|220
1633968600000|2021-10-11 16:10:00|12376|12373|12375|12372|12377|12374|12375|12372|162
1633968900000|2021-10-11 16:15:00|12376|12371|12373|12370|12376|12372|12373|12370|147
1633969200000|2021-10-11 16:20:00|12372|12369|12374|12371|12377|12374|12372|12369|749
1633969500000|2021-10-11 16:25:00|12375|12372|12373|12370|12375|12372|12372|12369|410
1633969800000|2021-10-11 16:30:00|12374|12369|12375|12371|12375|12371|12373|12369|162
1633970100000|2021-10-11 16:35:00|12374|12372|12374|12371|12375|12372|12373|12370|76
1633970400000|2021-10-11 16:40:00|12373|12370|12372|12369|12373|12370|12372|12369|268
1633970700000|2021-10-11 16:45:00|12373|12370|12372|12369|12373|12370|12372|12369|216
1633971000000|2021-10-11 16:50:00|12373|12370|12371|12368|12373|12370|12371|12368|78
1633971300000|2021-10-11 16:55:00|12372|12367|12368|12365|12372|12367|12368|12364|301
1634022000000|2021-10-12 07:00:00|12386|12383|12387|12384|12388|12385|12382|12379|1876
1634022300000|2021-10-12 07:05:00|12388|12385|12388|12385|12391|12388|12384|12381|1544
1634022600000|2021-10-12 07:10:00|12389|12386|12380|12377|12389|12386|12378|12375|1593
1634022900000|2021-10-12 07:15:00|12381|12378|12384|12381|12385|12382|12379|12376|1091
1634023200000|2021-10-12 07:20:00|12383|12380|12389|12386|12389|12386|12383|12380|1020
1634023500000|2021-10-12 07:25:00|12390|12387|12390|12387|12391|12388|12385|12382|977
1634023800000|2021-10-12 07:30:00|12389|12386|12384|12381|12390|12387|12383|12380|625
1634024100000|2021-10-12 07:35:00|12385|12382|12380|12377|12385|12382|12378|12375|1667
1634024400000|2021-10-12 07:40:00|12381|12378|12385|12382|12387|12384|12380|12377|1397
1634024700000|2021-10-12 07:45:00|12386|12383|12380|12377|12388|12385|12379|12376|1008
1634025000000|2021-10-12 07:50:00|12381|12378|12377|12374|12381|12378|12375|12372|1187
1634025300000|2021-10-12 07:55:00|12378|12375|12372|12368|12378|12375|12372|12368|1195
1634025600000|2021-10-12 08:00:00|12373|12369|12372|12369|12374|12371|12370|12367|1973
1634025900000|2021-10-12 08:05:00|12371|12368|12375|12372|12375|12372|12370|12367|1184
1634026200000|2021-10-12 08:10:00|12374|12371|12372|12369|12374|12371|12370|12367|714
1634026500000|2021-10-12 08:15:00|12373|12370|12375|12372|12375|12372|12371|12368|857
1634026800000|2021-10-12 08:20:00|12376|12373|12376|12373|12378|12375|12375|12371|1183
1634027100000|2021-10-12 08:25:00|12375|12372|12373|12370|12375|12372|12371|12368|611
1634027400000|2021-10-12 08:30:00|12374|12371|12373|12370|12374|12371|12372|12369|1450
1634027700000|2021-10-12 08:35:00|12372|12369|12375|12372|12375|12372|12372|12369|309
1634028000000|2021-10-12 08:40:00|12376|12373|12376|12373|12378|12375|12375|12372|674
1634028300000|2021-10-12 08:45:00|12375|12372|12376|12373|12377|12374|12374|12371|1234
1634028600000|2021-10-12 08:50:00|12377|12374|12379|12376|12380|12377|12377|12374|1149
1634028900000|2021-10-12 08:55:00|12378|12375|12374|12371|12380|12377|12372|12369|3581
1634029200000|2021-10-12 09:00:00|12375|12372|12379|12376|12380|12377|12375|12372|3331
1634029500000|2021-10-12 09:05:00|12380|12377|12382|12379|12383|12379|12379|12376|1122
1634029800000|2021-10-12 09:10:00|12383|12380|12385|12381|12386|12383|12383|12380|1540
1634030100000|2021-10-12 09:15:00|12384|12382|12389|12386|12389|12386|12383|12380|5829
1634030400000|2021-10-12 09:20:00|12390|12387|12390|12387|12390|12387|12386|12383|1020
1634030700000|2021-10-12 09:25:00|12391|12388|12393|12390|12394|12391|12390|12387|1346
1634031000000|2021-10-12 09:30:00|12392|12389|12393|12390|12393|12390|12391|12388|924
1634031300000|2021-10-12 09:35:00|12394|12391|12398|12395|12398|12395|12394|12391|1887
1634031600000|2021-10-12 09:40:00|12397|12394|12398|12395|12398|12395|12396|12393|947
1634031900000|2021-10-12 09:45:00|12399|12396|12400|12397|12401|12398|12397|12394|484
1634032200000|2021-10-12 09:50:00|12401|12396|12397|12394|12401|12397|12397|12394|771
1634032500000|2021-10-12 09:55:00|12396|12393|12398|12395|12399|12396|12395|12392|1003
1634032800000|2021-10-12 10:00:00|12397|12394|12394|12391|12399|12396|12394|12390|675
1634033100000|2021-10-12 10:05:00|12393|12390|12388|12385|12394|12391|12388|12385|1039
1634033400000|2021-10-12 10:10:00|12389|12386|12389|12386|12389|12386|12388|12385|787
1634033700000|2021-10-12 10:15:00|12388|12385|12391|12388|12392|12389|12388|12385|819
1634034000000|2021-10-12 10:20:00|12392|12389|12391|12388|12393|12390|12390|12387|768
1634034300000|2021-10-12 10:25:00|12390|12387|12392|12389|12393|12389|12390|12387|165
1634034600000|2021-10-12 10:30:00|12393|12390|12393|12390|12394|12391|12392|12389|174
1634034900000|2021-10-12 10:35:00|12392|12389|12392|12389|12394|12391|12391|12388|288
1634035200000|2021-10-12 10:40:00|12393|12390|12392|12389|12394|12391|12390|12387|604
1634035500000|2021-10-12 10:45:00|12391|12388|12387|12384|12391|12389|12386|12383|545
1634035800000|2021-10-12 10:50:00|12388|12385|12388|12385|12390|12387|12388|12384|574
1634036100000|2021-10-12 10:55:00|12387|12384|12388|12385|12388|12385|12386|12383|150
1634036400000|2021-10-12 11:00:00|12389|12386|12393|12390|12394|12391|12388|12385|933
1634036700000|2021-10-12 11:05:00|12394|12391|12390|12387|12394|12391|12388|12385|368
1634037000000|2021-10-12 11:10:00|12389|12386|12390|12387|12392|12389|12388|12385|356
1634037300000|2021-10-12 11:15:00|12391|12388|12394|12391|12395|12392|12390|12387|792
1634037600000|2021-10-12 11:20:00|12395|12392|12400|12397|12400|12397|12394|12391|951
1634037900000|2021-10-12 11:25:00|12401|12398|12401|12398|12405|12402|12399|12396|1195
1634038200000|2021-10-12 11:30:00|12400|12397|12393|12390|12400|12397|12393|12390|1392
1634038500000|2021-10-12 11:35:00|12392|12389|12397|12394|12397|12394|12390|12387|876
1634038800000|2021-10-12 11:40:00|12398|12393|12397|12394|12399|12396|12396|12393|859
1634039100000|2021-10-12 11:45:00|12398|12395|12397|12394|12400|12397|12396|12393|465
1634039400000|2021-10-12 11:50:00|12396|12393|12395|12392|12397|12394|12394|12391|801
1634039700000|2021-10-12 11:55:00|12396|12393|12393|12390|12396|12393|12392|12389|667
1634040000000|2021-10-12 12:00:00|12392|12389|12396|12393|12398|12394|12392|12389|1024
1634040300000|2021-10-12 12:05:00|12395|12392|12392|12389|12395|12392|12391|12388|1011
1634040600000|2021-10-12 12:10:00|12393|12390|12397|12394|12397|12394|12392|12389|805
1634040900000|2021-10-12 12:15:00|12396|12393|12398|12395|12400|12397|12395|12392|687
1634041200000|2021-10-12 12:20:00|12399|12396|12393|12390|12400|12397|12392|12389|718
1634041500000|2021-10-12 12:25:00|12394|12391|12390|12387|12394|12391|12390|12387|790
1634041800000|2021-10-12 12:30:00|12389|12386|12393|12390|12394|12391|12388|12385|1558
1634042100000|2021-10-12 12:35:00|12392|12389|12389|12386|12395|12392|12389|12386|1602
1634042400000|2021-10-12 12:40:00|12390|12387|12388|12385|12391|12388|12387|12384|1331
1634042700000|2021-10-12 12:45:00|12389|12386|12387|12384|12391|12388|12386|12383|1364
1634043000000|2021-10-12 12:50:00|12386|12383|12388|12385|12388|12385|12381|12378|1502
1634043300000|2021-10-12 12:55:00|12389|12386|12384|12381|12391|12388|12384|12381|833
1634043600000|2021-10-12 13:00:00|12385|12382|12386|12383|12388|12385|12384|12381|1094
1634043900000|2021-10-12 13:05:00|12385|12382|12396|12393|12397|12394|12384|12381|1552
1634044200000|2021-10-12 13:10:00|12395|12392|12389|12386|12396|12393|12388|12385|1189
1634044500000|2021-10-12 13:15:00|12390|12387|12392|12389|12393|12390|12390|12387|899
1634044800000|2021-10-12 13:20:00|12391|12388|12383|12380|12392|12389|12383|12380|695
1634045100000|2021-10-12 13:25:00|12384|12381|12380|12377|12384|12381|12380|12377|1534
1634045400000|2021-10-12 13:30:00|12379|12376|12379|12376|12382|12379|12374|12370|2536
1634045700000|2021-10-12 13:35:00|12378|12375|12378|12374|12378|12375|12374|12371|1660
1634046000000|2021-10-12 13:40:00|12377|12375|12377|12374|12383|12380|12377|12374|3025
1634046300000|2021-10-12 13:45:00|12378|12375|12398|12395|12402|12399|12377|12374|5283
1634046600000|2021-10-12 13:50:00|12397|12394|12392|12389|12398|12395|12388|12385|2376
1634046900000|2021-10-12 13:55:00|12393|12390|12401|12398|12402|12399|12390|12387|2268
1634047200000|2021-10-12 14:00:00|12402|12399|12411|12408|12412|12409|12400|12397|3311
1634047500000|2021-10-12 14:05:00|12410|12407|12413|12410|12413|12410|12407|12404|3031
1634047800000|2021-10-12 14:10:00|12414|12411|12409|12406|12414|12411|12409|12406|2659
1634048100000|2021-10-12 14:15:00|12410|12407|12406|12403|12411|12408|12406|12403|2276
1634048400000|2021-10-12 14:20:00|12407|12404|12406|12403|12411|12408|12406|12403|1855
1634048700000|2021-10-12 14:25:00|12407|12404|12412|12409|12413|12410|12406|12403|2045
1634049000000|2021-10-12 14:30:00|12411|12408|12408|12405|12412|12409|12408|12405|1595
1634049300000|2021-10-12 14:35:00|12407|12404|12404|12401|12407|12404|12404|12401|1520
1634049600000|2021-10-12 14:40:00|12405|12402|12401|12398|12406|12403|12401|12398|985
1634049900000|2021-10-12 14:45:00|12400|12397|12398|12395|12406|12403|12398|12395|2015
1634050200000|2021-10-12 14:50:00|12397|12394|12396|12393|12399|12396|12392|12389|1826
1634050500000|2021-10-12 14:55:00|12395|12392|12399|12396|12400|12397|12394|12391|1149
1634050800000|2021-10-12 15:00:00|12400|12397|12403|12400|12405|12402|12399|12395|2252
1634051100000|2021-10-12 15:05:00|12404|12401|12408|12405|12408|12405|12402|12399|1845
1634051400000|2021-10-12 15:10:00|12407|12404|12410|12407|12410|12407|12401|12398|5141
1634051700000|2021-10-12 15:15:00|12411|12408|12413|12410|12413|12410|12408|12405|4969
1634052000000|2021-10-12 15:20:00|12414|12411|12415|12412|12417|12414|12412|12409|2468
1634052300000|2021-10-12 15:25:00|12416|12413|12413|12410|12417|12414|12413|12410|964
1634052600000|2021-10-12 15:30:00|12414|12411|12414|12411|12416|12413|12413|12410|1416
1634052900000|2021-10-12 15:35:00|12413|12410|12417|12414|12417|12414|12413|12410|1605
1634053200000|2021-10-12 15:40:00|12418|12415|12421|12417|12422|12419|12416|12413|1929
1634053500000|2021-10-12 15:45:00|12420|12418|12419|12415|12422|12419|12417|12414|1003
1634053800000|2021-10-12 15:50:00|12418|12416|12419|12416|12421|12418|12418|12415|708
1634054100000|2021-10-12 15:55:00|12420|12415|12415|12412|12420|12415|12414|12411|626
1634054400000|2021-10-12 16:00:00|12414|12411|12416|12413|12417|12414|12414|12411|1011
1634054700000|2021-10-12 16:05:00|12415|12412|12417|12414|12418|12415|12415|12412|1045
1634055000000|2021-10-12 16:10:00|12418|12415|12415|12412|12418|12415|12415|12412|557
1634055300000|2021-10-12 16:15:00|12414|12411|12414|12411|12415|12412|12414|12411|592
1634055600000|2021-10-12 16:20:00|12415|12412|12417|12414|12417|12414|12415|12412|659
1634055900000|2021-10-12 16:25:00|12418|12415|12420|12417|12421|12418|12418|12415|208
1634056200000|2021-10-12 16:30:00|12421|12418|12422|12419|12422|12419|12421|12418|155
1634056500000|2021-10-12 16:35:00|12423|12420|12425|12422|12426|12423|12422|12419|221
1634056800000|2021-10-12 16:40:00|12424|12421|12425|12422|12426|12423|12424|12421|258
1634057100000|2021-10-12 16:45:00|12426|12423|12428|12425|12429|12425|12425|12422|556
1634057400000|2021-10-12 16:50:00|12429|12423|12428|12425|12429|12425|12425|12422|520
1634057700000|2021-10-12 16:55:00|12429|12426|12425|12422|12429|12426|12425|12422|333
1634108400000|2021-10-13 07:00:00|12434|12431|12430|12427|12434|12431|12425|12422|2844
1634108700000|2021-10-13 07:05:00|12429|12426|12424|12421|12430|12427|12419|12416|1736
1634109000000|2021-10-13 07:10:00|12423|12420|12416|12413|12424|12421|12415|12412|1201
1634109300000|2021-10-13 07:15:00|12417|12414|12411|12408|12417|12414|12411|12408|1193
1634109600000|2021-10-13 07:20:00|12412|12409|12415|12412|12417|12414|12410|12407|1057
1634109900000|2021-10-13 07:25:00|12416|12413|12419|12416|12422|12419|12416|12413|799
1634110200000|2021-10-13 07:30:00|12420|12417|12430|12427|12431|12427|12420|12417|1167
1634110500000|2021-10-13 07:35:00|12429|12426|12425|12422|12432|12429|12423|12420|1177
1634110800000|2021-10-13 07:40:00|12426|12423|12425|12422|12428|12425|12423|12420|625
1634111100000|2021-10-13 07:45:00|12424|12421|12431|12427|12431|12427|12424|12421|1392
1634111400000|2021-10-13 07:50:00|12430|12428|12426|12422|12431|12428|12425|12422|811
1634111700000|2021-10-13 07:55:00|12425|12423|12433|12430|12433|12430|12425|12423|905
1634112000000|2021-10-13 08:00:00|12434|12431|12444|12440|12444|12441|12434|12431|1010
1634112300000|2021-10-13 08:05:00|12443|12439|12447|12444|12451|12448|12442|12439|2160
1634112600000|2021-10-13 08:10:00|12448|12445|12441|12438|12449|12446|12439|12436|1159
1634112900000|2021-10-13 08:15:00|12440|12437|12444|12441|12445|12442|12439|12436|895
1634113200000|2021-10-13 08:20:00|12443|12440|12444|12441|12445|12442|12441|12438|1312
1634113500000|2021-10-13 08:25:00|12443|12440|12448|12445|12451|12448|12443|12440|1054
1634113800000|2021-10-13 08:30:00|12449|12446|12446|12443|12450|12447|12444|12441|1691
1634114100000|2021-10-13 08:35:00|12445|12442|12441|12438|12446|12443|12440|12437|1100
1634114400000|2021-10-13 08:40:00|12440|12437|12445|12441|12447|12444|12440|12437|1622
1634114700000|2021-10-13 08:45:00|12444|12442|12450|12447|12454|12451|12444|12442|1938
1634115000000|2021-10-13 08:50:00|12451|12448|12450|12447|12453|12450|12448|12445|1805
1634115300000|2021-10-13 08:55:00|12451|12448|12447|12444|12453|12450|12446|12443|2202
1634115600000|2021-10-13 09:00:00|12448|12445|12447|12444|12448|12445|12439|12436|3138
1634115900000|2021-10-13 09:05:00|12448|12445|12453|12450|12454|12451|12445|12442|963
1634116200000|2021-10-13 09:10:00|12452|12449|12457|12454|12457|12454|12452|12449|851
1634116500000|2021-10-13 09:15:00|12458|12455|12457|12454|12458|12455|12456|12453|1217
1634116800000|2021-10-13 09:20:00|12458|12455|12457|12454|12459|12456|12455|12452|590
1634117100000|2021-10-13 09:25:00|12456|12453|12453|12450|12457|12454|12453|12450|679
1634117400000|2021-10-13 09:30:00|12454|12451|12468|12465|12468|12465|12454|12451|2107
1634117700000|2021-10-13 09:35:00|12469|12466|12463|12460|12469|12466|12463|12459|1207
1634118000000|2021-10-13 09:40:00|12462|12459|12466|12463|12467|12464|12462|12459|1863
1634118300000|2021-10-13 09:45:00|12467|12464|12458|12455|12467|12464|12456|12453|1373
1634118600000|2021-10-13 09:50:00|12459|12456|12456|12453|12459|12456|12455|12452|1012
1634118900000|2021-10-13 09:55:00|12455|12452|12450|12447|12455|12452|12449|12446|860
1634119200000|2021-10-13 10:00:00|12451|12448|12447|12444|12453|12450|12447|12444|1369
1634119500000|2021-10-13 10:05:00|12448|12445|12449|12446|12450|12447|12447|12444|727
1634119800000|2021-10-13 10:10:00|12450|12447|12451|12448|12452|12449|12448|12445|539
1634120100000|2021-10-13 10:15:00|12452|12449|12452|12449|12454|12451|12451|12448|506
1634120400000|2021-10-13 10:20:00|12453|12450|12451|12448|12453|12450|12449|12446|462
1634120700000|2021-10-13 10:25:00|12452|12449|12455|12452|12455|12452|12452|12449|591
1634121000000|2021-10-13 10:30:00|12453|12450|12454|12451|12454|12451|12452|12449|310
1634121300000|2021-10-13 10:35:00|12455|12452|12457|12454|12457|12454|12453|12450|648
1634121600000|2021-10-13 10:40:00|12458|12455|12460|12457|12461|12458|12457|12454|1257
1634121900000|2021-10-13 10:45:00|12461|12458|12462|12459|12463|12459|12460|12456|1083
1634122200000|2021-10-13 10:50:00|12461|12458|12462|12459|12462|12459|12460|12457|652
1634122500000|2021-10-13 10:55:00|12463|12460|12459|12456|12463|12460|12458|12455|986
1634122800000|2021-10-13 11:00:00|12458|12455|12462|12459|12462|12459|12456|12453|1008
1634123100000|2021-10-13 11:05:00|12461|12458|12456|12452|12462|12458|12454|12451|1047
1634123400000|2021-10-13 11:10:00|12455|12451|12452|12449|12456|12453|12451|12448|875
1634123700000|2021-10-13 11:15:00|12453|12450|12453|12450|12455|12452|12451|12448|1367
1634124000000|2021-10-13 11:20:00|12452|12449|12458|12454|12458|12455|12452|12448|739
1634124300000|2021-10-13 11:25:00|12457|12455|12455|12452|12459|12456|12453|12450|716
1634124600000|2021-10-13 11:30:00|12454|12451|12456|12453|12458|12455|12454|12451|1337
1634124900000|2021-10-13 11:35:00|12455|12452|12454|12451|12455|12453|12452|12449|1148
1634125200000|2021-10-13 11:40:00|12453|12450|12454|12451|12454|12451|12451|12448|898
1634125500000|2021-10-13 11:45:00|12453|12450|12454|12451|12462|12459|12453|12450|2619
1634125800000|2021-10-13 11:50:00|12456|12453|12454|12451|12458|12455|12452|12449|774
1634126100000|2021-10-13 11:55:00|12453|12450|12453|12449|12455|12452|12452|12449|843
1634126400000|2021-10-13 12:00:00|12452|12450|12456|12453|12456|12453|12452|12449|1613
1634126700000|2021-10-13 12:05:00|12455|12452|12457|12454|12458|12455|12454|12451|1427
1634127000000|2021-10-13 12:10:00|12458|12455|12462|12459|12464|12461|12457|12454|1634
1634127300000|2021-10-13 12:15:00|12463|12460|12468|12465|12469|12466|12462|12459|1206
1634127600000|2021-10-13 12:20:00|12466|12463|12463|12460|12468|12465|12460|12457|1736
1634127900000|2021-10-13 12:25:00|12464|12461|12463|12460|12465|12462|12461|12458|1002
1634128200000|2021-10-13 12:30:00|12462|12458|12454|12451|12463|12460|12452|12449|4294
1634128500000|2021-10-13 12:35:00|12455|12452|12445|12441|12456|12453|12444|12441|3205
1634128800000|2021-10-13 12:40:00|12446|12442|12446|12443|12446|12443|12438|12435|4868
1634129100000|2021-10-13 12:45:00|12445|12442|12458|12455|12458|12455|12444|12441|2062
1634129400000|2021-10-13 12:50:00|12457|12454|12467|12464|12468|12465|12455|12452|3207
1634129700000|2021-10-13 12:55:00|12466|12463|12460|12457|12469|12466|12454|12451|2831
1634130000000|2021-10-13 13:00:00|12459|12456|12459|12456|12463|12460|12456|12453|2026
1634130300000|2021-10-13 13:05:00|12460|12457|12464|12461|12464|12461|12456|12453|1018
1634130600000|2021-10-13 13:10:00|12465|12462|12476|12473|12476|12473|12465|12462|1509
1634130900000|2021-10-13 13:15:00|12475|12472|12480|12477|12480|12477|12472|12469|1829
1634131200000|2021-10-13 13:20:00|12481|12478|12481|12478|12486|12483|12477|12474|2370
1634131500000|2021-10-13 13:25:00|12482|12479|12491|12488|12491|12488|12481|12478|2135
1634131800000|2021-10-13 13:30:00|12492|12489|12501|12498|12506|12503|12491|12488|3472
1634132100000|2021-10-13 13:35:00|12502|12499|12503|12500|12504|12501|12496|12493|2557
1634132400000|2021-10-13 13:40:00|12502|12499|12498|12495|12502|12499|12493|12490|2954
1634132700000|2021-10-13 13:45:00|12499|12494|12488|12485|12502|12499|12487|12484|2868
1634133000000|2021-10-13 13:50:00|12487|12484|12484|12480|12490|12487|12481|12478|2293
1634133300000|2021-10-13 13:55:00|12485|12481|12498|12495|12499|12496|12484|12480|1810
1634133600000|2021-10-13 14:00:00|12499|12496|12496|12493|12502|12499|12494|12490|2278
1634133900000|2021-10-13 14:05:00|12497|12494|12506|12503|12506|12503|12494|12491|2020
1634134200000|2021-10-13 14:10:00|12505|12502|12503|12500|12515|12512|12503|12500|2124
1634134500000|2021-10-13 14:15:00|12504|12501|12505|12502|12508|12505|12503|12500|1285
1634134800000|2021-10-13 14:20:00|12504|12501|12504|12501|12510|12507|12504|12501|2178
1634135100000|2021-10-13 14:25:00|12505|12502|12507|12504|12508|12505|12503|12500|1305
1634135400000|2021-10-13 14:30:00|12506|12503|12508|12505|12508|12505|12501|12498|1021
1634135700000|2021-10-13 14:35:00|12507|12504|12513|12510|12513|12510|12506|12503|1055
1634136000000|2021-10-13 14:40:00|12512|12509|12519|12516|12520|12517|12510|12507|1970
1634136300000|2021-10-13 14:45:00|12520|12517|12521|12518|12526|12523|12517|12514|2409
1634136600000|2021-10-13 14:50:00|12520|12517|12516|12513|12524|12521|12516|12513|1959
1634136900000|2021-10-13 14:55:00|12515|12512|12516|12513|12517|12514|12512|12509|2052
1634137200000|2021-10-13 15:00:00|12517|12512|12509|12505|12517|12512|12508|12505|1937
1634137500000|2021-10-13 15:05:00|12508|12506|12492|12489|12508|12506|12488|12485|3249
1634137800000|2021-10-13 15:10:00|12493|12490|12486|12483|12494|12491|12483|12480|4619
1634138100000|2021-10-13 15:15:00|12485|12482|12480|12477|12489|12485|12477|12474|4777
1634138400000|2021-10-13 15:20:00|12479|12476|12474|12471|12480|12476|12473|12470|2081
1634138700000|2021-10-13 15:25:00|12473|12470|12468|12465|12476|12473|12466|12463|1433
1634139000000|2021-10-13 15:30:00|12469|12464|12465|12462|12471|12468|12465|12462|1528
1634139300000|2021-10-13 15:35:00|12464|12460|12471|12468|12472|12469|12463|12460|2388
1634139600000|2021-10-13 15:40:00|12470|12467|12473|12469|12474|12471|12469|12466|1656
1634139900000|2021-10-13 15:45:00|12472|12468|12473|12469|12473|12470|12468|12465|942
1634140200000|2021-10-13 15:50:00|12472|12470|12471|12468|12473|12470|12471|12468|261
1634140500000|2021-10-13 15:55:00|12472|12469|12471|12468|12473|12470|12470|12467|620
1634140800000|2021-10-13 16:00:00|12470|12467|12467|12464|12470|12468|12466|12462|292
1634141100000|2021-10-13 16:05:00|12468|12465|12461|12458|12468|12465|12460|12457|978
1634141400000|2021-10-13 16:10:00|12460|12457|12466|12463|12466|12463|12460|12457|457
1634141700000|2021-10-13 16:15:00|12465|12462|12466|12463|12466|12463|12465|12462|288
1634142000000|2021-10-13 16:20:00|12465|12462|12467|12464|12467|12464|12465|12462|265
1634142300000|2021-10-13 16:25:00|12468|12465|12468|12464|12469|12466|12467|12464|100
1634142600000|2021-10-13 16:30:00|12469|12465|12470|12467|12470|12467|12468|12465|186
1634142900000|2021-10-13 16:35:00|12469|12466|12469|12465|12469|12466|12468|12465|101
1634143200000|2021-10-13 16:40:00|12468|12464|12465|12462|12468|12464|12465|12462|337
1634143500000|2021-10-13 16:45:00|12464|12461|12468|12465|12468|12465|12464|12461|211
1634143800000|2021-10-13 16:50:00|12467|12464|12460|12457|12467|12464|12460|12457|301
1634144100000|2021-10-13 16:55:00|12459|12456|12459|12454|12461|12457|12456|12453|349
1634194800000|2021-10-14 07:00:00|12453|12450|12452|12449|12459|12455|12450|12447|1689
1634195100000|2021-10-14 07:05:00|12453|12450|12455|12452|12457|12454|12452|12449|1104
1634195400000|2021-10-14 07:10:00|12456|12453|12451|12448|12456|12453|12446|12443|1781
1634195700000|2021-10-14 07:15:00|12450|12447|12460|12457|12460|12457|12450|12447|1369
1634196000000|2021-10-14 07:20:00|12459|12456|12458|12455|12459|12456|12454|12451|1265
1634196300000|2021-10-14 07:25:00|12459|12456|12455|12452|12460|12457|12454|12451|1460
1634196600000|2021-10-14 07:30:00|12456|12453|12442|12439|12456|12453|12442|12439|1483
1634196900000|2021-10-14 07:35:00|12441|12438|12457|12454|12459|12456|12441|12438|1398
1634197200000|2021-10-14 07:40:00|12456|12453|12461|12458|12462|12459|12453|12450|857
1634197500000|2021-10-14 07:45:00|12462|12459|12463|12460|12465|12461|12459|12456|942
1634197800000|2021-10-14 07:50:00|12462|12459|12468|12465|12468|12465|12461|12458|1114
1634198100000|2021-10-14 07:55:00|12467|12464|12474|12471|12474|12471|12465|12462|885
1634198400000|2021-10-14 08:00:00|12475|12472|12478|12475|12480|12477|12470|12467|1460
1634198700000|2021-10-14 08:05:00|12479|12476|12474|12470|12479|12476|12470|12467|1141
1634199000000|2021-10-14 08:10:00|12473|12469|12477|12474|12480|12476|12473|12469|1487
1634199300000|2021-10-14 08:15:00|12476|12473|12473|12470|12477|12474|12472|12469|761
1634199600000|2021-10-14 08:20:00|12474|12471|12473|12470|12478|12475|12472|12469|1007
1634199900000|2021-10-14 08:25:00|12474|12471|12478|12474|12479|12476|12474|12471|1192
1634200200000|2021-10-14 08:30:00|12479|12475|12484|12481|12485|12482|12477|12474|912
1634200500000|2021-10-14 08:35:00|12483|12480|12486|12483|12487|12484|12483|12480|1050
1634200800000|2021-10-14 08:40:00|12485|12482|12485|12482|12487|12484|12484|12481|430
1634201100000|2021-10-14 08:45:00|12484|12481|12486|12483|12491|12488|12484|12481|1416
1634201400000|2021-10-14 08:50:00|12485|12482|12484|12481|12487|12484|12484|12481|1737
1634201700000|2021-10-14 08:55:00|12483|12480|12481|12478|12485|12481|12481|12478|612
1634202000000|2021-10-14 09:00:00|12482|12479|12480|12477|12482|12479|12478|12475|938
1634202300000|2021-10-14 09:05:00|12479|12476|12484|12480|12484|12480|12479|12476|334
1634202600000|2021-10-14 09:10:00|12483|12481|12483|12480|12484|12481|12477|12474|1208
1634202900000|2021-10-14 09:15:00|12484|12479|12486|12483|12493|12489|12478|12475|3188
1634203200000|2021-10-14 09:20:00|12487|12482|12478|12475|12488|12485|12477|12474|2059
1634203500000|2021-10-14 09:25:00|12479|12476|12472|12469|12480|12477|12471|12468|1215
1634203800000|2021-10-14 09:30:00|12473|12470|12476|12473|12479|12475|12472|12469|729
1634204100000|2021-10-14 09:35:00|12477|12474|12472|12469|12477|12474|12471|12468|503
1634204400000|2021-10-14 09:40:00|12471|12468|12469|12465|12472|12469|12468|12465|1479
1634204700000|2021-10-14 09:45:00|12468|12466|12471|12468|12471|12468|12468|12465|718
1634205000000|2021-10-14 09:50:00|12470|12467|12470|12467|12471|12468|12468|12465|2022
1634205300000|2021-10-14 09:55:00|12471|12468|12468|12465|12474|12471|12468|12465|2654
1634205600000|2021-10-14 10:00:00|12469|12466|12476|12473|12477|12474|12469|12466|951
1634205900000|2021-10-14 10:05:00|12477|12474|12476|12472|12477|12474|12474|12471|871
1634206200000|2021-10-14 10:10:00|12475|12473|12474|12471|12475|12473|12472|12469|1777
1634206500000|2021-10-14 10:15:00|12475|12472|12477|12474|12477|12474|12475|12472|510
1634206800000|2021-10-14 10:20:00|12476|12473|12481|12478|12482|12479|12476|12473|2099
1634207100000|2021-10-14 10:25:00|12480|12477|12478|12475|12480|12477|12477|12473|945
1634207400000|2021-10-14 10:30:00|12479|12476|12483|12480|12486|12483|12479|12476|1159
1634207700000|2021-10-14 10:35:00|12484|12481|12487|12484|12489|12486|12483|12480|593
1634208000000|2021-10-14 10:40:00|12486|12483|12490|12487|12491|12488|12486|12483|779
1634208300000|2021-10-14 10:45:00|12491|12488|12486|12483|12494|12491|12486|12483|944
1634208600000|2021-10-14 10:50:00|12487|12484|12489|12485|12491|12488|12487|12484|512
1634208900000|2021-10-14 10:55:00|12488|12486|12492|12489|12492|12489|12488|12485|733
1634209200000|2021-10-14 11:00:00|12491|12488|12497|12494|12499|12496|12489|12486|2546
1634209500000|2021-10-14 11:05:00|12498|12495|12495|12492|12500|12496|12494|12491|1001
1634209800000|2021-10-14 11:10:00|12496|12493|12506|12503|12506|12503|12495|12492|641
1634210100000|2021-10-14 11:15:00|12507|12504|12504|12501|12510|12507|12502|12499|1299
1634210400000|2021-10-14 11:20:00|12503|12500|12499|12496|12503|12500|12498|12495|775
1634210700000|2021-10-14 11:25:00|12500|12497|12498|12495|12502|12499|12496|12493|1955
1634211000000|2021-10-14 11:30:00|12497|12494|12499|12496|12500|12497|12496|12493|689
1634211300000|2021-10-14 11:35:00|12498|12495|12498|12495|12501|12498|12498|12494|620
1634211600000|2021-10-14 11:40:00|12497|12494|12493|12489|12498|12495|12492|12489|1026
1634211900000|2021-10-14 11:45:00|12492|12490|12500|12497|12500|12497|12491|12487|1543
1634212200000|2021-10-14 11:50:00|12501|12498|12499|12496|12501|12498|12498|12495|395
1634212500000|2021-10-14 11:55:00|12500|12497|12491|12488|12500|12497|12491|12488|1166
1634212800000|2021-10-14 12:00:00|12492|12489|12491|12488|12495|12492|12491|12488|863
1634213100000|2021-10-14 12:05:00|12490|12487|12496|12493|12496|12493|12490|12487|1323
1634213400000|2021-10-14 12:10:00|12497|12494|12495|12492|12500|12497|12494|12491|1188
1634213700000|2021-10-14 12:15:00|12494|12491|12493|12490|12495|12492|12493|12490|761
1634214000000|2021-10-14 12:20:00|12494|12491|12495|12492|12496|12493|12490|12487|1385
1634214300000|2021-10-14 12:25:00|12496|12493|12497|12494|12498|12495|12494|12491|794
1634214600000|2021-10-14 12:30:00|12498|12495|12497|12494|12505|12502|12495|12492|1491
1634214900000|2021-10-14 12:35:00|12496|12493|12494|12491|12496|12494|12490|12487|1338
1634215200000|2021-10-14 12:40:00|12493|12490|12500|12497|12501|12498|12491|12488|1097
1634215500000|2021-10-14 12:45:00|12501|12498|12503|12500|12505|12502|12499|12496|1359
1634215800000|2021-10-14 12:50:00|12504|12501|12498|12495|12505|12502|12495|12492|866
1634216100000|2021-10-14 12:55:00|12499|12496|12494|12490|12499|12496|12491|12488|895
1634216400000|2021-10-14 13:00:00|12493|12491|12500|12497|12503|12500|12493|12490|1021
1634216700000|2021-10-14 13:05:00|12501|12498|12506|12503|12507|12503|12500|12497|592
1634217000000|2021-10-14 13:10:00|12507|12504|12509|12505|12509|12506|12503|12500|1803
1634217300000|2021-10-14 13:15:00|12508|12506|12511|12508|12511|12508|12506|12502|1475
1634217600000|2021-10-14 13:20:00|12512|12509|12510|12507|12514|12510|12508|12505|1090
1634217900000|2021-10-14 13:25:00|12511|12508|12511|12508|12512|12509|12506|12502|903
1634218200000|2021-10-14 13:30:00|12512|12507|12508|12505|12513|12509|12505|12502|982
1634218500000|2021-10-14 13:35:00|12509|12506|12506|12503|12509|12506|12502|12499|1902
1634218800000|2021-10-14 13:40:00|12507|12504|12500|12497|12508|12505|12498|12495|875
1634219100000|2021-10-14 13:45:00|12501|12498|12506|12503|12508|12505|12500|12496|1048
1634219400000|2021-10-14 13:50:00|12507|12504|12511|12508|12512|12509|12505|12502|1663
1634219700000|2021-10-14 13:55:00|12510|12507|12509|12506|12510|12507|12506|12503|1022
1634220000000|2021-10-14 14:00:00|12508|12505|12511|12508|12511|12508|12507|12504|786
1634220300000|2021-10-14 14:05:00|12510|12507|12511|12507|12512|12509|12509|12505|911
1634220600000|2021-10-14 14:10:00|12510|12508|12517|12514|12518|12515|12510|12507|824
1634220900000|2021-10-14 14:15:00|12516|12513|12512|12509|12517|12514|12511|12507|2008
1634221200000|2021-10-14 14:20:00|12513|12510|12512|12509|12514|12511|12511|12508|1204
1634221500000|2021-10-14 14:25:00|12511|12508|12511|12508|12514|12511|12510|12507|1641
1634221800000|2021-10-14 14:30:00|12510|12507|12510|12507|12511|12508|12507|12504|1583
1634222100000|2021-10-14 14:35:00|12511|12508|12505|12502|12511|12508|12505|12502|1102
1634222400000|2021-10-14 14:40:00|12506|12503|12504|12501|12506|12503|12502|12499|1597
1634222700000|2021-10-14 14:45:00|12503|12500|12496|12493|12503|12501|12496|12493|1510
1634223000000|2021-10-14 14:50:00|12497|12494|12499|12496|12499|12496|12495|12492|1182
1634223300000|2021-10-14 14:55:00|12498|12495|12501|12498|12502|12499|12498|12495|1218
1634223600000|2021-10-14 15:00:00|12502|12499|12504|12501|12505|12502|12502|12499|1441
1634223900000|2021-10-14 15:05:00|12505|12502|12501|12498|12509|12506|12500|12497|2717
1634224200000|2021-10-14 15:10:00|12502|12499|12508|12505|12512|12509|12499|12496|5264
1634224500000|2021-10-14 15:15:00|12509|12506|12506|12503|12509|12506|12503|12500|3017
1634224800000|2021-10-14 15:20:00|12507|12504|12508|12505|12509|12506|12506|12503|1292
1634225100000|2021-10-14 15:25:00|12509|12504|12508|12504|12509|12505|12505|12502|848
1634225400000|2021-10-14 15:30:00|12507|12505|12509|12506|12510|12506|12507|12504|442
1634225700000|2021-10-14 15:35:00|12508|12505|12509|12506|12509|12506|12507|12504|308
1634226000000|2021-10-14 15:40:00|12510|12505|12515|12512|12515|12512|12509|12505|3640
1634226300000|2021-10-14 15:45:00|12514|12511|12515|12512|12515|12512|12513|12510|643
1634226600000|2021-10-14 15:50:00|12514|12511|12516|12513|12517|12514|12514|12511|827
1634226900000|2021-10-14 15:55:00|12515|12512|12516|12513|12517|12514|12514|12511|525
1634227200000|2021-10-14 16:00:00|12515|12512|12519|12516|12519|12516|12515|12512|755
1634227500000|2021-10-14 16:05:00|12520|12517|12522|12519|12522|12519|12519|12516|481
1634227800000|2021-10-14 16:10:00|12523|12520|12522|12519|12523|12520|12522|12519|254
1634228100000|2021-10-14 16:15:00|12523|12518|12523|12520|12525|12522|12521|12518|174
1634228400000|2021-10-14 16:20:00|12522|12519|12521|12518|12523|12520|12519|12516|294
1634228700000|2021-10-14 16:25:00|12520|12517|12524|12521|12524|12521|12520|12517|361
1634229000000|2021-10-14 16:30:00|12525|12522|12527|12524|12528|12525|12524|12521|585
1634229300000|2021-10-14 16:35:00|12526|12523|12526|12522|12526|12523|12525|12522|255
1634229600000|2021-10-14 16:40:00|12525|12523|12526|12523|12526|12523|12525|12522|161
1634229900000|2021-10-14 16:45:00|12525|12522|12525|12521|12527|12524|12523|12520|191
1634230200000|2021-10-14 16:50:00|12526|12522|12525|12522|12527|12524|12525|12521|268
1634230500000|2021-10-14 16:55:00|12526|12523|12522|12518|12527|12524|12521|12518|208
1634281200000|2021-10-15 07:00:00|12498|12495|12495|12492|12500|12497|12494|12490|1469
1634281500000|2021-10-15 07:05:00|12496|12493|12493|12490|12498|12495|12493|12490|1239
1634281800000|2021-10-15 07:10:00|12492|12489|12485|12482|12493|12490|12485|12482|1344
1634282100000|2021-10-15 07:15:00|12486|12483|12484|12480|12487|12484|12483|12479|1142
1634282400000|2021-10-15 07:20:00|12483|12481|12484|12481|12487|12484|12480|12477|705
1634282700000|2021-10-15 07:25:00|12485|12482|12481|12478|12486|12483|12481|12478|647
1634283000000|2021-10-15 07:30:00|12482|12479|12479|12476|12482|12479|12477|12474|2373
1634283300000|2021-10-15 07:35:00|12480|12477|12483|12480|12487|12484|12479|12476|1509
1634283600000|2021-10-15 07:40:00|12484|12481|12479|12476|12485|12482|12479|12476|769
1634283900000|2021-10-15 07:45:00|12480|12477|12482|12479|12486|12483|12479|12476|695
1634284200000|2021-10-15 07:50:00|12481|12478|12480|12477|12481|12478|12477|12473|641
1634284500000|2021-10-15 07:55:00|12479|12476|12484|12481|12485|12481|12477|12474|932
1634284800000|2021-10-15 08:00:00|12485|12482|12488|12485|12489|12486|12484|12481|902
1634285100000|2021-10-15 08:05:00|12489|12486|12490|12487|12493|12490|12489|12486|732
1634285400000|2021-10-15 08:10:00|12491|12488|12496|12493|12496|12493|12490|12487|791
1634285700000|2021-10-15 08:15:00|12495|12492|12495|12492|12497|12494|12494|12490|942
1634286000000|2021-10-15 08:20:00|12494|12491|12489|12485|12496|12493|12489|12485|565
1634286300000|2021-10-15 08:25:00|12488|12486|12493|12490|12494|12491|12487|12484|798
1634286600000|2021-10-15 08:30:00|12492|12489|12494|12491|12495|12492|12491|12488|831
1634286900000|2021-10-15 08:35:00|12493|12490|12491|12488|12494|12491|12491|12488|375
1634287200000|2021-10-15 08:40:00|12489|12487|12487|12484|12490|12488|12486|12483|954
1634287500000|2021-10-15 08:45:00|12486|12483|12488|12485|12488|12485|12486|12483|497
1634287800000|2021-10-15 08:50:00|12489|12486|12488|12485|12489|12486|12487|12484|217
1634288100000|2021-10-15 08:55:00|12487|12484|12486|12483|12487|12485|12486|12483|461
1634288400000|2021-10-15 09:00:00|12487|12484|12483|12480|12487|12484|12483|12479|607
1634288700000|2021-10-15 09:05:00|12484|12481|12480|12477|12485|12482|12479|12476|1279
1634289000000|2021-10-15 09:10:00|12481|12478|12474|12471|12482|12479|12474|12471|1591
1634289300000|2021-10-15 09:15:00|12475|12472|12472|12469|12475|12472|12467|12464|1939
1634289600000|2021-10-15 09:20:00|12473|12468|12474|12471|12475|12471|12471|12468|419
1634289900000|2021-10-15 09:25:00|12475|12472|12476|12473|12477|12474|12474|12472|535
1634290200000|2021-10-15 09:30:00|12475|12472|12468|12465|12475|12472|12468|12465|667
1634290500000|2021-10-15 09:35:00|12469|12466|12473|12470|12473|12470|12467|12464|1695
1634290800000|2021-10-15 09:40:00|12471|12468|12476|12473|12477|12474|12470|12467|1222
1634291100000|2021-10-15 09:45:00|12477|12474|12475|12471|12477|12474|12474|12470|730
1634291400000|2021-10-15 09:50:00|12474|12472|12477|12474|12478|12475|12474|12471|367
1634291700000|2021-10-15 09:55:00|12478|12475|12481|12478|12481|12478|12478|12475|645
1634292000000|2021-10-15 10:00:00|12480|12477|12480|12477|12482|12479|12478|12475|1140
1634292300000|2021-10-15 10:05:00|12479|12476|12483|12480|12483|12480|12478|12475|1038
1634292600000|2021-10-15 10:10:00|12482|12479|12484|12481|12485|12482|12482|12479|826
1634292900000|2021-10-15 10:15:00|12483|12480|12481|12478|12483|12481|12481|12478|510
1634293200000|2021-10-15 10:20:00|12480|12477|12481|12477|12483|12480|12480|12477|410
1634293500000|2021-10-15 10:25:00|12480|12478|12484|12481|12484|12481|12480|12477|415
1634293800000|2021-10-15 10:30:00|12485|12482|12482|12479|12486|12483|12482|12479|992
1634294100000|2021-10-15 10:35:00|12483|12478|12480|12477|12483|12478|12476|12473|1382
1634294400000|2021-10-15 10:40:00|12481|12478|12482|12479|12482|12479|12479|12476|1057
1634294700000|2021-10-15 10:45:00|12483|12480|12487|12484|12488|12485|12483|12480|1228
1634295000000|2021-10-15 10:50:00|12488|12483|12486|12483|12488|12485|12486|12483|519
1634295300000|2021-10-15 10:55:00|12485|12482|12487|12483|12488|12485|12485|12482|372
1634295600000|2021-10-15 11:00:00|12486|12482|12478|12475|12487|12482|12478|12474|861
1634295900000|2021-10-15 11:05:00|12477|12474|12477|12474|12478|12475|12477|12474|295
1634296200000|2021-10-15 11:10:00|12476|12473|12479|12476|12480|12477|12476|12473|1387
1634296500000|2021-10-15 11:15:00|12480|12477|12483|12480|12484|12481|12479|12476|1313
1634296800000|2021-10-15 11:20:00|12484|12481|12487|12484|12488|12484|12484|12481|479
1634297100000|2021-10-15 11:25:00|12486|12483|12487|12484|12488|12485|12485|12482|198
1634297400000|2021-10-15 11:30:00|12488|12485|12485|12482|12489|12486|12484|12481|532
1634297700000|2021-10-15 11:35:00|12484|12481|12485|12482|12487|12484|12484|12481|817
1634298000000|2021-10-15 11:40:00|12484|12481|12486|12483|12487|12484|12484|12481|693
1634298300000|2021-10-15 11:45:00|12485|12482|12485|12482|12487|12484|12483|12480|703
1634298600000|2021-10-15 11:50:00|12486|12483|12484|12481|12486|12483|12483|12479|1036
1634298900000|2021-10-15 11:55:00|12483|12480|12486|12483|12487|12483|12483|12480|524
1634299200000|2021-10-15 12:00:00|12487|12484|12484|12481|12487|12484|12484|12481|387
1634299500000|2021-10-15 12:05:00|12483|12480|12480|12477|12484|12481|12479|12476|757
1634299800000|2021-10-15 12:10:00|12479|12476|12481|12478|12481|12478|12479|12476|1082
1634300100000|2021-10-15 12:15:00|12482|12479|12482|12479|12484|12481|12479|12476|423
1634300400000|2021-10-15 12:20:00|12483|12480|12480|12477|12483|12480|12479|12476|696
1634300700000|2021-10-15 12:25:00|12479|12476|12483|12479|12485|12482|12479|12476|483
1634301000000|2021-10-15 12:30:00|12481|12478|12470|12467|12484|12481|12469|12466|2125
1634301300000|2021-10-15 12:35:00|12469|12466|12480|12477|12482|12479|12469|12466|1736
1634301600000|2021-10-15 12:40:00|12481|12478|12474|12471|12481|12478|12473|12470|1246
1634301900000|2021-10-15 12:45:00|12475|12472|12464|12461|12475|12472|12462|12459|1969
1634302200000|2021-10-15 12:50:00|12465|12462|12474|12471|12474|12471|12463|12460|2373
1634302500000|2021-10-15 12:55:00|12473|12470|12469|12466|12475|12472|12469|12466|1279
1634302800000|2021-10-15 13:00:00|12468|12465|12467|12464|12469|12466|12464|12461|1430
1634303100000|2021-10-15 13:05:00|12466|12463|12467|12464|12470|12467|12466|12463|988
1634303400000|2021-10-15 13:10:00|12468|12465|12462|12459|12470|12467|12461|12458|1068
1634303700000|2021-10-15 13:15:00|12463|12458|12454|12451|12463|12458|12454|12451|1573
1634304000000|2021-10-15 13:20:00|12455|12452|12463|12460|12464|12461|12454|12451|1511
1634304300000|2021-10-15 13:25:00|12462|12459|12463|12460|12464|12461|12459|12456|1106
1634304600000|2021-10-15 13:30:00|12462|12459|12454|12451|12463|12460|12454|12451|1917
1634304900000|2021-10-15 13:35:00|12453|12450|12453|12450|12454|12451|12450|12447|1556
1634305200000|2021-10-15 13:40:00|12452|12449|12457|12453|12458|12454|12449|12445|1773
1634305500000|2021-10-15 13:45:00|12456|12454|12460|12457|12461|12458|12455|12452|1266
1634305800000|2021-10-15 13:50:00|12461|12458|12461|12458|12461|12458|12455|12452|1112
1634306100000|2021-10-15 13:55:00|12462|12459|12459|12456|12462|12459|12459|12455|528
1634306400000|2021-10-15 14:00:00|12462|12459|12469|12466|12470|12467|12461|12458|1475
1634306700000|2021-10-15 14:05:00|12468|12465|12467|12464|12470|12467|12465|12462|1123
1634307000000|2021-10-15 14:10:00|12468|12465|12467|12464|12468|12465|12465|12462|673
1634307300000|2021-10-15 14:15:00|12466|12463|12471|12468|12474|12471|12463|12460|1474
1634307600000|2021-10-15 14:20:00|12472|12469|12473|12470|12473|12470|12468|12465|615
1634307900000|2021-10-15 14:25:00|12474|12471|12468|12465|12475|12472|12468|12465|1023
1634308200000|2021-10-15 14:30:00|12469|12464|12472|12469|12472|12469|12467|12464|685
1634308500000|2021-10-15 14:35:00|12473|12470|12467|12464|12473|12470|12467|12464|519
1634308800000|2021-10-15 14:40:00|12466|12463|12470|12467|12470|12467|12466|12463|528
1634309100000|2021-10-15 14:45:00|12469|12466|12469|12466|12473|12470|12469|12465|1232
1634309400000|2021-10-15 14:50:00|12470|12467|12470|12467|12474|12471|12469|12466|1266
1634309700000|2021-10-15 14:55:00|12471|12468|12474|12470|12474|12471|12470|12467|896
1634310000000|2021-10-15 15:00:00|12473|12471|12471|12468|12475|12472|12471|12468|1048
1634310300000|2021-10-15 15:05:00|12472|12469|12470|12467|12474|12471|12470|12467|1122
1634310600000|2021-10-15 15:10:00|12471|12468|12467|12464|12472|12469|12467|12464|1629
1634310900000|2021-10-15 15:15:00|12466|12463|12463|12460|12467|12464|12462|12459|2235
1634311200000|2021-10-15 15:20:00|12464|12461|12467|12464|12467|12464|12462|12459|513
1634311500000|2021-10-15 15:25:00|12466|12463|12465|12462|12467|12464|12465|12462|764
1634311800000|2021-10-15 15:30:00|12464|12461|12462|12459|12466|12463|12461|12458|681
1634312100000|2021-10-15 15:35:00|12463|12458|12461|12458|12464|12460|12461|12458|566
1634312400000|2021-10-15 15:40:00|12460|12457|12459|12456|12460|12457|12458|12455|520
1634312700000|2021-10-15 15:45:00|12460|12457|12457|12454|12460|12457|12455|12452|810
1634313000000|2021-10-15 15:50:00|12456|12453|12455|12452|12456|12453|12453|12450|418
1634313300000|2021-10-15 15:55:00|12454|12451|12456|12453|12456|12453|12454|12451|390
1634313600000|2021-10-15 16:00:00|12455|12452|12452|12449|12456|12453|12452|12448|327
1634313900000|2021-10-15 16:05:00|12453|12450|12450|12447|12453|12450|12450|12447|416
1634314200000|2021-10-15 16:10:00|12449|12446|12451|12448|12451|12448|12449|12446|302
1634314500000|2021-10-15 16:15:00|12450|12447|12451|12447|12451|12448|12448|12445|455
1634314800000|2021-10-15 16:20:00|12450|12448|12451|12448|12453|12450|12450|12447|363
1634315100000|2021-10-15 16:25:00|12450|12447|12452|12448|12452|12449|12450|12447|265
1634315400000|2021-10-15 16:30:00|12451|12449|12451|12448|12453|12450|12451|12448|183
1634315700000|2021-10-15 16:35:00|12450|12447|12451|12448|12451|12448|12449|12446|284
1634316000000|2021-10-15 16:40:00|12450|12447|12452|12449|12452|12449|12450|12447|72
1634316300000|2021-10-15 16:45:00|12453|12450|12454|12451|12454|12451|12452|12449|234
1634316600000|2021-10-15 16:50:00|12453|12450|12454|12451|12454|12451|12453|12450|241
1634316900000|2021-10-15 16:55:00|12455|12452|12460|12453|12460|12454|12454|12451|303
1634540400000|2021-10-18 07:00:00|12418|12415|12423|12420|12426|12423|12418|12415|5951
1634540700000|2021-10-18 07:05:00|12424|12421|12436|12432|12443|12440|12424|12421|2728
1634541000000|2021-10-18 07:10:00|12437|12433|12428|12425|12440|12437|12427|12424|1178
1634541300000|2021-10-18 07:15:00|12429|12426|12419|12416|12430|12427|12418|12415|1301
1634541600000|2021-10-18 07:20:00|12418|12415|12432|12429|12433|12430|12415|12412|1511
1634541900000|2021-10-18 07:25:00|12433|12430|12438|12435|12439|12436|12428|12425|1570
1634542200000|2021-10-18 07:30:00|12437|12434|12435|12432|12439|12436|12434|12431|1463
1634542500000|2021-10-18 07:35:00|12434|12431|12435|12432|12439|12436|12434|12431|1292
1634542800000|2021-10-18 07:40:00|12434|12431|12427|12424|12440|12437|12425|12422|1934
1634543100000|2021-10-18 07:45:00|12428|12425|12419|12416|12431|12428|12418|12415|1344
1634543400000|2021-10-18 07:50:00|12418|12415|12412|12409|12422|12419|12410|12407|1388
1634543700000|2021-10-18 07:55:00|12411|12408|12408|12405|12420|12417|12406|12403|1267
1634544000000|2021-10-18 08:00:00|12407|12404|12419|12416|12419|12416|12406|12403|1236
1634544300000|2021-10-18 08:05:00|12420|12417|12419|12416|12423|12420|12417|12414|1164
1634544600000|2021-10-18 08:10:00|12418|12415|12424|12421|12425|12422|12418|12414|1071
1634544900000|2021-10-18 08:15:00|12423|12420|12414|12411|12423|12420|12411|12408|1222
1634545200000|2021-10-18 08:20:00|12413|12410|12406|12403|12413|12410|12404|12401|1595
1634545500000|2021-10-18 08:25:00|12405|12402|12397|12394|12407|12404|12397|12394|1906
1634545800000|2021-10-18 08:30:00|12398|12393|12400|12397|12402|12399|12396|12393|2088
1634546100000|2021-10-18 08:35:00|12401|12398|12395|12392|12401|12398|12392|12389|2406
1634546400000|2021-10-18 08:40:00|12396|12393|12409|12406|12409|12406|12396|12393|1778
1634546700000|2021-10-18 08:45:00|12408|12405|12414|12411|12416|12413|12407|12403|1143
1634547000000|2021-10-18 08:50:00|12415|12412|12411|12407|12417|12414|12409|12406|1040
1634547300000|2021-10-18 08:55:00|12410|12408|12407|12404|12414|12410|12407|12404|854
1634547600000|2021-10-18 09:00:00|12406|12403|12412|12409|12413|12410|12405|12402|1746
1634547900000|2021-10-18 09:05:00|12411|12408|12412|12409|12416|12413|12411|12408|1173
1634548200000|2021-10-18 09:10:00|12414|12411|12405|12402|12415|12412|12405|12401|1505
1634548500000|2021-10-18 09:15:00|12404|12401|12405|12402|12409|12406|12404|12401|518
1634548800000|2021-10-18 09:20:00|12404|12401|12404|12401|12406|12403|12398|12395|1273
1634549100000|2021-10-18 09:25:00|12403|12400|12406|12403|12409|12406|12402|12399|787
1634549400000|2021-10-18 09:30:00|12407|12404|12403|12400|12408|12405|12401|12398|1034
1634549700000|2021-10-18 09:35:00|12402|12399|12407|12404|12409|12406|12402|12398|649
1634550000000|2021-10-18 09:40:00|12406|12403|12397|12394|12410|12407|12396|12392|1373
1634550300000|2021-10-18 09:45:00|12398|12395|12401|12398|12403|12400|12398|12395|1002
1634550600000|2021-10-18 09:50:00|12400|12397|12401|12398|12403|12400|12397|12394|939
1634550900000|2021-10-18 09:55:00|12400|12397|12399|12396|12401|12398|12395|12392|814
1634551200000|2021-10-18 10:00:00|12400|12397|12403|12400|12408|12405|12398|12395|1782
1634551500000|2021-10-18 10:05:00|12402|12399|12400|12397|12404|12401|12399|12396|998
1634551800000|2021-10-18 10:10:00|12399|12396|12391|12388|12400|12397|12390|12387|1125
1634552100000|2021-10-18 10:15:00|12392|12389|12395|12392|12396|12393|12390|12387|716
1634552400000|2021-10-18 10:20:00|12394|12391|12395|12392|12398|12395|12392|12389|500
1634552700000|2021-10-18 10:25:00|12394|12391|12396|12392|12397|12394|12394|12391|789
1634553000000|2021-10-18 10:30:00|12395|12393|12393|12390|12398|12395|12392|12388|541
1634553300000|2021-10-18 10:35:00|12394|12391|12395|12392|12398|12395|12392|12389|790
1634553600000|2021-10-18 10:40:00|12396|12393|12397|12394|12399|12396|12394|12391|718
1634553900000|2021-10-18 10:45:00|12396|12393|12403|12400|12403|12400|12396|12393|1021
1634554200000|2021-10-18 10:50:00|12402|12399|12406|12403|12407|12403|12402|12399|1163
1634554500000|2021-10-18 10:55:00|12407|12404|12408|12405|12409|12405|12405|12402|1219
1634554800000|2021-10-18 11:00:00|12409|12406|12411|12408|12412|12409|12408|12405|1050
1634555100000|2021-10-18 11:05:00|12412|12409|12415|12412|12418|12415|12412|12409|892
1634555400000|2021-10-18 11:10:00|12416|12413|12424|12421|12425|12421|12415|12412|562
1634555700000|2021-10-18 11:15:00|12423|12420|12424|12421|12426|12423|12421|12418|1238
1634556000000|2021-10-18 11:20:00|12425|12420|12419|12416|12427|12424|12417|12414|1296
1634556300000|2021-10-18 11:25:00|12420|12417|12423|12419|12423|12420|12419|12416|527
1634556600000|2021-10-18 11:30:00|12422|12420|12419|12415|12424|12421|12418|12415|693
1634556900000|2021-10-18 11:35:00|12420|12416|12419|12416|12425|12421|12418|12415|1290
1634557200000|2021-10-18 11:40:00|12418|12415|12411|12408|12418|12415|12410|12407|1302
1634557500000|2021-10-18 11:45:00|12412|12409|12411|12408|12415|12412|12410|12407|1565
1634557800000|2021-10-18 11:50:00|12410|12407|12410|12407|12412|12409|12407|12404|1224
1634558100000|2021-10-18 11:55:00|12408|12404|12410|12407|12410|12407|12406|12402|938
1634558400000|2021-10-18 12:00:00|12411|12408|12413|12410|12415|12412|12406|12403|1331
1634558700000|2021-10-18 12:05:00|12414|12411|12422|12419|12423|12420|12413|12410|3448
1634559000000|2021-10-18 12:10:00|12421|12418|12426|12423|12426|12423|12418|12415|1233
1634559300000|2021-10-18 12:15:00|12427|12424|12429|12426|12432|12429|12427|12424|1601
1634559600000|2021-10-18 12:20:00|12430|12427|12434|12431|12438|12435|12430|12427|2094
1634559900000|2021-10-18 12:25:00|12435|12432|12431|12428|12435|12432|12426|12423|1860
1634560200000|2021-10-18 12:30:00|12430|12427|12441|12438|12446|12443|12430|12427|2664
1634560500000|2021-10-18 12:35:00|12440|12437|12442|12439|12443|12440|12435|12432|1554
1634560800000|2021-10-18 12:40:00|12441|12438|12430|12427|12441|12438|12426|12423|1841
1634561100000|2021-10-18 12:45:00|12429|12426|12413|12410|12429|12426|12413|12410|2923
1634561400000|2021-10-18 12:50:00|12412|12409|12407|12404|12415|12412|12407|12404|8210
1634561700000|2021-10-18 12:55:00|12408|12405|12418|12415|12419|12416|12407|12404|1455
1634562000000|2021-10-18 13:00:00|12419|12416|12415|12412|12424|12421|12415|12412|3065
1634562300000|2021-10-18 13:05:00|12414|12411|12419|12416|12420|12416|12413|12410|731
1634562600000|2021-10-18 13:10:00|12418|12415|12412|12409|12419|12416|12409|12406|1222
1634562900000|2021-10-18 13:15:00|12413|12410|12418|12415|12421|12418|12411|12408|1517
1634563200000|2021-10-18 13:20:00|12417|12414|12412|12409|12421|12417|12410|12407|782
1634563500000|2021-10-18 13:25:00|12413|12410|12425|12422|12425|12422|12413|12410|1036
1634563800000|2021-10-18 13:30:00|12424|12421|12425|12422|12432|12429|12422|12419|1515
1634564100000|2021-10-18 13:35:00|12426|12423|12418|12415|12427|12424|12417|12414|1120
1634564400000|2021-10-18 13:40:00|12419|12416|12408|12405|12420|12417|12404|12401|2952
1634564700000|2021-10-18 13:45:00|12407|12404|12414|12411|12414|12411|12403|12400|2068
1634565000000|2021-10-18 13:50:00|12413|12410|12417|12414|12419|12416|12412|12409|1694
1634565300000|2021-10-18 13:55:00|12419|12413|12424|12421|12425|12422|12418|12413|1681
1634565600000|2021-10-18 14:00:00|12425|12422|12425|12422|12427|12424|12420|12417|1294
1634565900000|2021-10-18 14:05:00|12426|12423|12433|12430|12436|12432|12425|12423|2414
1634566200000|2021-10-18 14:10:00|12432|12429|12433|12430|12437|12434|12431|12428|1468
1634566500000|2021-10-18 14:15:00|12434|12431|12433|12430|12435|12432|12431|12428|620
1634566800000|2021-10-18 14:20:00|12434|12431|12434|12430|12440|12437|12433|12429|875
1634567100000|2021-10-18 14:25:00|12433|12431|12441|12438|12443|12440|12433|12431|1312
1634567400000|2021-10-18 14:30:00|12443|12440|12442|12439|12447|12444|12440|12437|1945
1634567700000|2021-10-18 14:35:00|12441|12438|12435|12432|12442|12439|12434|12431|1686
1634568000000|2021-10-18 14:40:00|12436|12431|12433|12430|12438|12435|12432|12429|3599
1634568300000|2021-10-18 14:45:00|12434|12431|12436|12432|12436|12433|12430|12427|1443
1634568600000|2021-10-18 14:50:00|12435|12433|12433|12430|12438|12435|12430|12427|1327
1634568900000|2021-10-18 14:55:00|12434|12431|12434|12431|12437|12434|12434|12431|1134
1634569200000|2021-10-18 15:00:00|12435|12432|12433|12430|12438|12435|12433|12429|1473
1634569500000|2021-10-18 15:05:00|12432|12429|12431|12428|12437|12434|12431|12427|1368
1634569800000|2021-10-18 15:10:00|12430|12427|12432|12429|12435|12432|12430|12427|1892
1634570100000|2021-10-18 15:15:00|12431|12428|12430|12427|12432|12429|12429|12426|1415
1634570400000|2021-10-18 15:20:00|12431|12428|12431|12428|12434|12431|12429|12426|1223
1634570700000|2021-10-18 15:25:00|12432|12429|12432|12429|12433|12429|12429|12426|1181
1634571000000|2021-10-18 15:30:00|12433|12430|12429|12426|12433|12430|12427|12424|2126
1634571300000|2021-10-18 15:35:00|12430|12427|12432|12429|12432|12429|12429|12426|2249
1634571600000|2021-10-18 15:40:00|12431|12428|12430|12426|12434|12431|12429|12426|1356
1634571900000|2021-10-18 15:45:00|12431|12427|12430|12427|12432|12429|12429|12426|819
1634572200000|2021-10-18 15:50:00|12429|12426|12427|12424|12430|12427|12425|12422|837
1634572500000|2021-10-18 15:55:00|12426|12423|12426|12422|12427|12423|12424|12421|896
1634572800000|2021-10-18 16:00:00|12425|12423|12426|12423|12426|12423|12423|12420|601
1634573100000|2021-10-18 16:05:00|12427|12424|12427|12424|12427|12424|12426|12422|212
1634573400000|2021-10-18 16:10:00|12426|12423|12425|12421|12427|12423|12424|12421|579
1634573700000|2021-10-18 16:15:00|12424|12422|12420|12417|12424|12422|12420|12417|597
1634574000000|2021-10-18 16:20:00|12421|12418|12419|12416|12421|12418|12419|12416|549
1634574300000|2021-10-18 16:25:00|12418|12415|12417|12414|12419|12416|12417|12414|815
1634574600000|2021-10-18 16:30:00|12418|12415|12413|12409|12418|12415|12413|12409|553
1634574900000|2021-10-18 16:35:00|12412|12410|12413|12410|12415|12412|12412|12409|344
1634575200000|2021-10-18 16:40:00|12414|12411|12414|12411|12414|12411|12413|12410|244
1634575500000|2021-10-18 16:45:00|12415|12412|12415|12412|12415|12412|12413|12410|217
1634575800000|2021-10-18 16:50:00|12414|12411|12413|12410|12415|12412|12413|12410|427
1634576100000|2021-10-18 16:55:00|12414|12411|12419|12411|12419|12412|12413|12409|212
1634626800000|2021-10-19 07:00:00|12452|12448|12439|12436|12458|12455|12439|12436|2531
1634627100000|2021-10-19 07:05:00|12438|12435|12430|12427|12439|12436|12430|12427|2085
1634627400000|2021-10-19 07:10:00|12431|12428|12424|12421|12432|12429|12424|12421|1495
1634627700000|2021-10-19 07:15:00|12425|12420|12427|12424|12430|12427|12423|12420|1888
1634628000000|2021-10-19 07:20:00|12428|12425|12431|12428|12434|12431|12426|12423|1522
1634628300000|2021-10-19 07:25:00|12432|12427|12426|12423|12436|12432|12426|12422|1016
1634628600000|2021-10-19 07:30:00|12425|12422|12442|12439|12448|12444|12424|12421|3371
1634628900000|2021-10-19 07:35:00|12443|12440|12436|12433|12445|12441|12434|12431|1826
1634629200000|2021-10-19 07:40:00|12437|12434|12437|12434|12443|12440|12434|12431|1531
1634629500000|2021-10-19 07:45:00|12436|12433|12427|12424|12436|12433|12427|12424|849
1634629800000|2021-10-19 07:50:00|12428|12425|12431|12428|12433|12430|12427|12424|1481
1634630100000|2021-10-19 07:55:00|12430|12427|12428|12425|12434|12431|12428|12425|1199
1634630400000|2021-10-19 08:00:00|12427|12424|12429|12426|12429|12426|12424|12421|1143
1634630700000|2021-10-19 08:05:00|12428|12425|12429|12425|12429|12425|12424|12420|846
1634631000000|2021-10-19 08:10:00|12428|12426|12432|12429|12432|12429|12427|12424|1632
1634631300000|2021-10-19 08:15:00|12431|12428|12429|12426|12432|12429|12425|12422|901
1634631600000|2021-10-19 08:20:00|12428|12425|12429|12426|12430|12427|12425|12422|541
1634631900000|2021-10-19 08:25:00|12430|12427|12430|12427|12433|12430|12430|12426|909
1634632200000|2021-10-19 08:30:00|12429|12426|12429|12426|12432|12429|12427|12424|665
1634632500000|2021-10-19 08:35:00|12428|12425|12427|12424|12431|12428|12425|12421|783
1634632800000|2021-10-19 08:40:00|12428|12425|12425|12422|12428|12425|12422|12419|866
1634633100000|2021-10-19 08:45:00|12426|12423|12423|12420|12426|12423|12422|12419|956
1634633400000|2021-10-19 08:50:00|12422|12419|12422|12419|12423|12420|12419|12416|842
1634633700000|2021-10-19 08:55:00|12421|12418|12420|12417|12422|12419|12419|12416|552
1634634000000|2021-10-19 09:00:00|12421|12418|12427|12424|12428|12425|12421|12418|1223
1634634300000|2021-10-19 09:05:00|12428|12425|12419|12416|12429|12426|12419|12416|1345
1634634600000|2021-10-19 09:10:00|12420|12417|12422|12418|12423|12420|12419|12416|455
1634634900000|2021-10-19 09:15:00|12421|12419|12421|12418|12424|12421|12419|12416|848
1634635200000|2021-10-19 09:20:00|12422|12419|12425|12422|12425|12422|12421|12418|307
1634635500000|2021-10-19 09:25:00|12424|12421|12421|12418|12424|12422|12420|12416|740
1634635800000|2021-10-19 09:30:00|12420|12417|12418|12415|12422|12419|12417|12414|458
1634636100000|2021-10-19 09:35:00|12417|12414|12419|12415|12420|12417|12417|12414|708
1634636400000|2021-10-19 09:40:00|12420|12416|12423|12420|12426|12423|12420|12416|1102
1634636700000|2021-10-19 09:45:00|12424|12421|12419|12416|12426|12423|12418|12415|525
1634637000000|2021-10-19 09:50:00|12420|12417|12418|12415|12422|12419|12418|12415|1235
1634637300000|2021-10-19 09:55:00|12417|12414|12418|12415|12419|12416|12415|12412|1995
1634637600000|2021-10-19 10:00:00|12419|12416|12417|12413|12420|12417|12415|12412|760
1634637900000|2021-10-19 10:05:00|12416|12414|12422|12418|12422|12418|12415|12412|596
1634638200000|2021-10-19 10:10:00|12421|12419|12418|12415|12422|12419|12418|12415|621
1634638500000|2021-10-19 10:15:00|12419|12416|12422|12419|12422|12419|12418|12415|1031
1634638800000|2021-10-19 10:20:00|12423|12420|12420|12417|12425|12422|12420|12417|846
1634639100000|2021-10-19 10:25:00|12421|12418|12419|12416|12422|12419|12419|12416|1118
1634639400000|2021-10-19 10:30:00|12418|12415|12416|12413|12418|12415|12413|12410|981
1634639700000|2021-10-19 10:35:00|12415|12412|12413|12410|12416|12413|12413|12410|365
1634640000000|2021-10-19 10:40:00|12412|12409|12411|12408|12413|12410|12410|12407|872
1634640300000|2021-10-19 10:45:00|12410|12407|12411|12408|12415|12412|12409|12406|1266
1634640600000|2021-10-19 10:50:00|12410|12407|12406|12403|12411|12408|12406|12403|1288
1634640900000|2021-10-19 10:55:00|12405|12402|12411|12408|12412|12408|12405|12401|1178
1634641200000|2021-10-19 11:00:00|12412|12407|12408|12405|12412|12409|12407|12404|1019
1634641500000|2021-10-19 11:05:00|12406|12403|12407|12404|12408|12405|12404|12401|845
1634641800000|2021-10-19 11:10:00|12408|12405|12408|12405|12410|12407|12405|12402|1026
1634642100000|2021-10-19 11:15:00|12407|12404|12410|12407|12410|12407|12405|12402|350
1634642400000|2021-10-19 11:20:00|12411|12406|12409|12406|12411|12408|12408|12404|503
1634642700000|2021-10-19 11:25:00|12410|12405|12409|12406|12410|12407|12406|12403|487
1634643000000|2021-10-19 11:30:00|12410|12407|12413|12410|12413|12410|12409|12406|793
1634643300000|2021-10-19 11:35:00|12414|12411|12414|12411|12416|12413|12413|12410|892
1634643600000|2021-10-19 11:40:00|12413|12410|12416|12413|12416|12413|12412|12409|922
1634643900000|2021-10-19 11:45:00|12415|12412|12412|12409|12415|12412|12411|12408|1114
1634644200000|2021-10-19 11:50:00|12413|12411|12417|12414|12417|12414|12412|12411|1111
1634644500000|2021-10-19 11:55:00|12416|12413|12414|12411|12418|12415|12414|12411|753
1634644800000|2021-10-19 12:00:00|12413|12410|12417|12414|12419|12416|12412|12409|1117
1634645100000|2021-10-19 12:05:00|12418|12415|12413|12410|12418|12415|12412|12408|2745
1634645400000|2021-10-19 12:10:00|12412|12409|12417|12414|12418|12414|12410|12406|2298
1634645700000|2021-10-19 12:15:00|12418|12413|12420|12417|12423|12420|12418|12413|601
1634646000000|2021-10-19 12:20:00|12419|12416|12409|12406|12420|12417|12409|12406|1401
1634646300000|2021-10-19 12:25:00|12410|12405|12407|12404|12412|12409|12407|12404|1344
1634646600000|2021-10-19 12:30:00|12408|12405|12412|12409|12415|12412|12406|12403|1088
1634646900000|2021-10-19 12:35:00|12413|12410|12408|12405|12415|12411|12407|12404|1364
1634647200000|2021-10-19 12:40:00|12409|12406|12412|12409|12413|12409|12405|12402|1567
1634647500000|2021-10-19 12:45:00|12413|12410|12407|12404|12414|12411|12407|12404|1743
1634647800000|2021-10-19 12:50:00|12406|12403|12405|12402|12408|12405|12403|12400|1963
1634648100000|2021-10-19 12:55:00|12406|12403|12400|12397|12406|12403|12398|12395|1327
1634648400000|2021-10-19 13:00:00|12399|12396|12399|12396|12402|12399|12399|12396|1751
1634648700000|2021-10-19 13:05:00|12398|12395|12402|12399|12404|12401|12398|12395|1011
1634649000000|2021-10-19 13:10:00|12403|12400|12404|12401|12407|12404|12402|12399|1721
1634649300000|2021-10-19 13:15:00|12403|12400|12409|12405|12411|12408|12401|12398|1021
1634649600000|2021-10-19 13:20:00|12410|12406|12399|12396|12410|12407|12398|12395|1628
1634649900000|2021-10-19 13:25:00|12400|12397|12403|12400|12405|12402|12398|12395|905
1634650200000|2021-10-19 13:30:00|12402|12399|12397|12394|12403|12400|12396|12393|2777
1634650500000|2021-10-19 13:35:00|12398|12395|12399|12396|12401|12398|12394|12391|1257
1634650800000|2021-10-19 13:40:00|12398|12395|12398|12395|12402|12399|12396|12393|4067
1634651100000|2021-10-19 13:45:00|12399|12396|12410|12407|12413|12410|12398|12395|3128
1634651400000|2021-10-19 13:50:00|12411|12408|12411|12408|12415|12411|12409|12405|2212
1634651700000|2021-10-19 13:55:00|12410|12407|12405|12402|12410|12407|12401|12398|2098
1634652000000|2021-10-19 14:00:00|12404|12401|12407|12404|12408|12404|12402|12399|1467
1634652300000|2021-10-19 14:05:00|12408|12405|12411|12408|12412|12409|12406|12402|1096
1634652600000|2021-10-19 14:10:00|12412|12409|12408|12405|12413|12410|12407|12404|1211
1634652900000|2021-10-19 14:15:00|12407|12404|12398|12395|12407|12404|12398|12395|1410
1634653200000|2021-10-19 14:20:00|12399|12396|12405|12402|12406|12403|12399|12396|1377
1634653500000|2021-10-19 14:25:00|12404|12401|12406|12403|12406|12403|12401|12398|812
1634653800000|2021-10-19 14:30:00|12407|12404|12406|12403|12408|12405|12401|12398|1042
1634654100000|2021-10-19 14:35:00|12405|12402|12406|12403|12409|12405|12400|12397|2322
1634654400000|2021-10-19 14:40:00|12405|12402|12401|12398|12408|12405|12401|12398|1419
1634654700000|2021-10-19 14:45:00|12402|12399|12403|12400|12405|12402|12400|12397|992
1634655000000|2021-10-19 14:50:00|12402|12399|12403|12400|12405|12402|12398|12395|2074
1634655300000|2021-10-19 14:55:00|12404|12399|12405|12402|12406|12403|12403|12399|1247
1634655600000|2021-10-19 15:00:00|12404|12401|12406|12403|12406|12403|12401|12398|1012
1634655900000|2021-10-19 15:05:00|12405|12402|12401|12398|12405|12402|12401|12398|1387
1634656200000|2021-10-19 15:10:00|12400|12397|12402|12399|12404|12401|12399|12396|2794
1634656500000|2021-10-19 15:15:00|12401|12398|12401|12398|12403|12400|12400|12397|1745
1634656800000|2021-10-19 15:20:00|12402|12399|12402|12399|12403|12400|12402|12398|1139
1634657100000|2021-10-19 15:25:00|12401|12398|12404|12401|12404|12401|12400|12397|1054
1634657400000|2021-10-19 15:30:00|12405|12402|12403|12400|12405|12402|12403|12400|612
1634657700000|2021-10-19 15:35:00|12402|12399|12400|12397|12403|12400|12400|12397|646
1634658000000|2021-10-19 15:40:00|12399|12396|12396|12392|12399|12397|12394|12391|1067
1634658300000|2021-10-19 15:45:00|12395|12391|12397|12394|12397|12394|12394|12391|597
1634658600000|2021-10-19 15:50:00|12396|12393|12396|12393|12397|12394|12395|12392|1201
1634658900000|2021-10-19 15:55:00|12395|12392|12394|12391|12395|12392|12392|12389|337
1634659200000|2021-10-19 16:00:00|12395|12392|12399|12396|12400|12397|12394|12391|360
1634659500000|2021-10-19 16:05:00|12400|12397|12399|12396|12400|12397|12398|12395|441
1634659800000|2021-10-19 16:10:00|12400|12397|12396|12393|12400|12397|12396|12393|498
1634660100000|2021-10-19 16:15:00|12395|12392|12397|12394|12397|12394|12395|12392|266
1634660400000|2021-10-19 16:20:00|12396|12393|12396|12393|12397|12394|12395|12392|162
1634660700000|2021-10-19 16:25:00|12397|12394|12399|12396|12399|12396|12397|12394|210
1634661000000|2021-10-19 16:30:00|12400|12397|12399|12396|12400|12397|12399|12396|85
1634661300000|2021-10-19 16:35:00|12400|12397|12400|12397|12400|12397|12399|12396|37
1634661600000|2021-10-19 16:40:00|12401|12396|12402|12399|12402|12399|12401|12396|158
1634661900000|2021-10-19 16:45:00|||||||||391
1634662200000|2021-10-19 16:50:00|12403|12400|12404|12401|12404|12401|12403|12400|378
1634662500000|2021-10-19 16:55:00|12405|12402|12410|12403|12410|12407|12405|12402|720
1634713200000|2021-10-20 07:00:00|12392|12389|12395|12391|12399|12395|12390|12387|2949
1634713500000|2021-10-20 07:05:00|12394|12392|12389|12386|12394|12392|12385|12382|1105
1634713800000|2021-10-20 07:10:00|12391|12388|12385|12382|12392|12389|12385|12382|1481
1634714100000|2021-10-20 07:15:00|12386|12383|12393|12390|12395|12392|12384|12381|2217
1634714400000|2021-10-20 07:20:00|12392|12389|12392|12389|12396|12393|12389|12386|1835
1634714700000|2021-10-20 07:25:00|12393|12390|12398|12395|12399|12396|12392|12389|1387
1634715000000|2021-10-20 07:30:00|12399|12396|12399|12396|12405|12402|12399|12396|1697
1634715300000|2021-10-20 07:35:00|12400|12397|12409|12406|12410|12407|12399|12396|18410
1634715600000|2021-10-20 07:40:00|12410|12407|12407|12404|12412|12409|12406|12403|2090
1634715900000|2021-10-20 07:45:00|12406|12403|12408|12405|12412|12409|12406|12403|1834
1634716200000|2021-10-20 07:50:00|12407|12404|12412|12409|12412|12409|12407|12404|830
1634716500000|2021-10-20 07:55:00|12413|12410|12411|12408|12413|12410|12408|12405|764
1634716800000|2021-10-20 08:00:00|12410|12407|12413|12410|12414|12411|12409|12406|2103
1634717100000|2021-10-20 08:05:00|12414|12411|12406|12403|12414|12411|12406|12403|1222
1634717400000|2021-10-20 08:10:00|12405|12402|12410|12406|12410|12406|12403|12400|942
1634717700000|2021-10-20 08:15:00|12409|12407|12408|12405|12411|12407|12407|12403|492
1634718000000|2021-10-20 08:20:00|12409|12406|12408|12404|12409|12406|12405|12402|683
1634718300000|2021-10-20 08:25:00|12407|12405|12406|12403|12409|12406|12405|12402|735
1634718600000|2021-10-20 08:30:00|12407|12404|12407|12404|12409|12406|12407|12404|864
1634718900000|2021-10-20 08:35:00|12408|12405|12411|12408|12411|12408|12407|12404|948
1634719200000|2021-10-20 08:40:00|12412|12409|12411|12408|12413|12410|12409|12406|1043
1634719500000|2021-10-20 08:45:00|12412|12409|12409|12406|12413|12410|12408|12405|1204
1634719800000|2021-10-20 08:50:00|12408|12405|12409|12406|12409|12406|12407|12404|1820
1634720100000|2021-10-20 08:55:00|12410|12407|12409|12406|12412|12409|12408|12405|4170
1634720400000|2021-10-20 09:00:00|12410|12407|12409|12406|12411|12408|12404|12401|1564
1634720700000|2021-10-20 09:05:00|12408|12405|12412|12409|12412|12409|12408|12405|1222
1634721000000|2021-10-20 09:10:00|12413|12410|12412|12409|12413|12410|12410|12407|1759
1634721300000|2021-10-20 09:15:00|12413|12410|12412|12408|12413|12410|12410|12407|2042
1634721600000|2021-10-20 09:20:00|12411|12409|12411|12408|12412|12409|12409|12406|468
1634721900000|2021-10-20 09:25:00|12410|12407|12408|12405|12410|12407|12407|12404|597
1634722200000|2021-10-20 09:30:00|12407|12404|12410|12407|12412|12409|12407|12404|997
1634722500000|2021-10-20 09:35:00|12411|12408|12409|12406|12411|12408|12408|12405|382
1634722800000|2021-10-20 09:40:00|12410|12407|12409|12406|12410|12407|12408|12405|777
1634723100000|2021-10-20 09:45:00|12410|12407|12413|12410|12413|12410|12410|12407|803
1634723400000|2021-10-20 09:50:00|12412|12409|12413|12410|12413|12410|12412|12409|166
1634723700000|2021-10-20 09:55:00|12414|12411|12414|12411|12416|12413|12413|12410|1129
1634724000000|2021-10-20 10:00:00|12415|12412|12415|12412|12416|12413|12414|12411|629
1634724300000|2021-10-20 10:05:00|12416|12413|12418|12415|12418|12415|12415|12412|1060
1634724600000|2021-10-20 10:10:00|12417|12414|12417|12414|12418|12415|12417|12414|694
1634724900000|2021-10-20 10:15:00|12416|12413|12421|12418|12421|12418|12416|12413|779
1634725200000|2021-10-20 10:20:00|12420|12417|12424|12421|12426|12423|12420|12417|2146
1634725500000|2021-10-20 10:25:00|12423|12420|12423|12420|12423|12420|12422|12419|524
1634725800000|2021-10-20 10:30:00|12422|12419|12424|12421|12426|12423|12420|12417|762
1634726100000|2021-10-20 10:35:00|12423|12420|12420|12417|12425|12422|12419|12416|704
1634726400000|2021-10-20 10:40:00|12419|12416|12420|12417|12422|12419|12419|12416|670
1634726700000|2021-10-20 10:45:00|12421|12418|12421|12418|12424|12420|12420|12417|1091
1634727000000|2021-10-20 10:50:00|12422|12417|12421|12418|12422|12419|12420|12417|504
1634727300000|2021-10-20 10:55:00|12422|12419|12425|12422|12426|12423|12422|12419|1231
1634727600000|2021-10-20 11:00:00|12424|12421|12424|12421|12426|12423|12423|12420|982
1634727900000|2021-10-20 11:05:00|12425|12422|12428|12425|12428|12425|12425|12422|578
1634728200000|2021-10-20 11:10:00|12427|12424|12431|12428|12432|12428|12427|12424|1096
1634728500000|2021-10-20 11:15:00|12430|12427|12428|12425|12433|12430|12428|12425|1225
1634728800000|2021-10-20 11:20:00|12429|12426|12427|12424|12429|12426|12427|12424|476
1634729100000|2021-10-20 11:25:00|12428|12425|12428|12425|12428|12425|12427|12424|498
1634729400000|2021-10-20 11:30:00|12429|12426|12430|12427|12431|12428|12428|12425|2858
1634729700000|2021-10-20 11:35:00|12431|12428|12428|12425|12431|12428|12427|12424|837
1634730000000|2021-10-20 11:40:00|12427|12424|12427|12424|12428|12425|12427|12424|896
1634730300000|2021-10-20 11:45:00|12428|12425|12429|12426|12430|12427|12428|12425|672
1634730600000|2021-10-20 11:50:00|12428|12425|12430|12427|12433|12430|12428|12425|1144
1634730900000|2021-10-20 11:55:00|12429|12426|12428|12425|12429|12426|12426|12423|1242
1634731200000|2021-10-20 12:00:00|12427|12424|12432|12429|12433|12430|12426|12423|1034
1634731500000|2021-10-20 12:05:00|12433|12430|12439|12435|12439|12436|12433|12430|1467
1634731800000|2021-10-20 12:10:00|12438|12436|12441|12438|12443|12440|12438|12436|990
1634732100000|2021-10-20 12:15:00|12442|12439|12441|12438|12443|12440|12440|12437|832
1634732400000|2021-10-20 12:20:00|12440|12437|12440|12437|12443|12440|12439|12436|1236
1634732700000|2021-10-20 12:25:00|12439|12436|12439|12436|12441|12438|12438|12435|937
1634733000000|2021-10-20 12:30:00|12438|12435|12442|12439|12442|12439|12436|12433|1578
1634733300000|2021-10-20 12:35:00|12443|12440|12441|12438|12443|12440|12435|12432|1249
1634733600000|2021-10-20 12:40:00|12442|12437|12445|12442|12448|12444|12441|12437|1836
1634733900000|2021-10-20 12:45:00|12444|12441|12441|12438|12450|12446|12441|12438|2202
1634734200000|2021-10-20 12:50:00|12442|12439|12444|12441|12446|12442|12442|12439|1032
1634734500000|2021-10-20 12:55:00|12445|12442|12440|12437|12445|12442|12439|12436|1271
1634734800000|2021-10-20 13:00:00|12439|12436|12438|12434|12443|12440|12438|12434|1529
1634735100000|2021-10-20 13:05:00|12437|12435|12437|12434|12440|12437|12436|12433|1175
1634735400000|2021-10-20 13:10:00|12438|12435|12438|12435|12441|12438|12437|12434|805
1634735700000|2021-10-20 13:15:00|12437|12434|12437|12434|12439|12436|12435|12432|881
1634736000000|2021-10-20 13:20:00|12438|12435|12439|12436|12439|12436|12431|12428|1277
1634736300000|2021-10-20 13:25:00|12438|12435|12430|12427|12439|12436|12429|12426|1151
1634736600000|2021-10-20 13:30:00|12429|12426|12429|12426|12432|12429|12426|12423|1847
1634736900000|2021-10-20 13:35:00|12430|12427|12429|12426|12431|12428|12425|12422|1827
1634737200000|2021-10-20 13:40:00|12430|12427|12433|12430|12433|12430|12427|12424|2994
1634737500000|2021-10-20 13:45:00|12431|12429|12428|12425|12434|12431|12425|12422|2501
1634737800000|2021-10-20 13:50:00|12427|12424|12426|12423|12428|12425|12422|12419|1660
1634738100000|2021-10-20 13:55:00|12427|12424|12424|12421|12429|12426|12424|12421|1035
1634738400000|2021-10-20 14:00:00|12425|12422|12421|12418|12426|12423|12418|12415|1564
1634738700000|2021-10-20 14:05:00|12420|12417|12417|12414|12422|12419|12417|12413|996
1634739000000|2021-10-20 14:10:00|12416|12413|12412|12409|12417|12414|12410|12407|1709
1634739300000|2021-10-20 14:15:00|12413|12408|12415|12412|12416|12413|12411|12408|1764
1634739600000|2021-10-20 14:20:00|12416|12413|12408|12405|12416|12413|12408|12405|2754
1634739900000|2021-10-20 14:25:00|12407|12404|12410|12407|12412|12409|12407|12404|1312
1634740200000|2021-10-20 14:30:00|12411|12406|12414|12410|12415|12412|12408|12405|2274
1634740500000|2021-10-20 14:35:00|12415|12411|12410|12407|12415|12412|12407|12404|1421
1634740800000|2021-10-20 14:40:00|12409|12406|12407|12404|12410|12407|12407|12404|807
1634741100000|2021-10-20 14:45:00|12408|12405|12410|12407|12410|12407|12407|12404|683
1634741400000|2021-10-20 14:50:00|12409|12406|12409|12406|12411|12408|12407|12404|1375
1634741700000|2021-10-20 14:55:00|12408|12405|12403|12400|12409|12406|12402|12399|1784
1634742000000|2021-10-20 15:00:00|12404|12401|12404|12401|12406|12403|12402|12399|1510
1634742300000|2021-10-20 15:05:00|12403|12400|12408|12405|12409|12406|12403|12400|1600
1634742600000|2021-10-20 15:10:00|12407|12404|12407|12404|12412|12409|12407|12404|3098
1634742900000|2021-10-20 15:15:00|12406|12403|12404|12401|12407|12404|12404|12400|2902
1634743200000|2021-10-20 15:20:00|12405|12402|12403|12400|12405|12402|12402|12399|1133
1634743500000|2021-10-20 15:25:00|12404|12401|12407|12404|12407|12404|12404|12401|768
1634743800000|2021-10-20 15:30:00|12408|12405|12411|12408|12415|12412|12408|12405|654
1634744100000|2021-10-20 15:35:00|12410|12407|12413|12410|12414|12411|12409|12406|728
1634744400000|2021-10-20 15:40:00|12412|12409|12416|12413|12417|12414|12412|12409|761
1634744700000|2021-10-20 15:45:00|12415|12412|12418|12415|12418|12415|12414|12411|331
1634745000000|2021-10-20 15:50:00|12417|12414|12415|12411|12417|12414|12414|12411|583
1634745300000|2021-10-20 15:55:00|12416|12412|12415|12411|12416|12413|12414|12411|203
1634745600000|2021-10-20 16:00:00|12414|12412|12415|12412|12415|12412|12414|12411|215
1634745900000|2021-10-20 16:05:00|12414|12411|12414|12410|12415|12412|12413|12410|182
1634746200000|2021-10-20 16:10:00|12413|12411|12414|12411|12415|12412|12413|12410|263
1634746500000|2021-10-20 16:15:00|12413|12410|12411|12407|12413|12410|12410|12407|196
1634746800000|2021-10-20 16:20:00|12410|12408|12412|12408|12412|12409|12410|12407|134
1634747100000|2021-10-20 16:25:00|12411|12407|12410|12407|12411|12408|12409|12406|274
1634747400000|2021-10-20 16:30:00|12411|12406|12410|12407|12411|12407|12409|12406|341
1634747700000|2021-10-20 16:35:00|12411|12408|12410|12407|12411|12408|12410|12407|102
1634748000000|2021-10-20 16:40:00|||||||||35
1634748300000|2021-10-20 16:45:00|12409|12406|12410|12407|12411|12408|12409|12406|264
1634748600000|2021-10-20 16:50:00|12411|12408|12413|12410|12413|12410|12410|12407|321
1634748900000|2021-10-20 16:55:00|12412|12409|12415|12406|12415|12410|12412|12406|143
1634799600000|2021-10-21 07:00:00|12408|12405|12403|12400|12409|12406|12402|12399|1309
1634799900000|2021-10-21 07:05:00|12404|12401|12406|12403|12409|12406|12403|12399|1366
1634800200000|2021-10-21 07:10:00|12407|12404|12407|12404|12409|12406|12405|12402|716
1634800500000|2021-10-21 07:15:00|12408|12405|12401|12397|12411|12408|12399|12396|1081
1634800800000|2021-10-21 07:20:00|12402|12398|12400|12397|12403|12399|12398|12395|889
1634801100000|2021-10-21 07:25:00|12401|12398|12401|12398|12404|12401|12400|12397|911
1634801400000|2021-10-21 07:30:00|12400|12397|12408|12405|12409|12406|12400|12397|1250
1634801700000|2021-10-21 07:35:00|12409|12406|12408|12405|12411|12408|12407|12404|743
1634802000000|2021-10-21 07:40:00|12409|12406|12415|12411|12415|12412|12408|12405|711
1634802300000|2021-10-21 07:45:00|12414|12412|12411|12408|12415|12412|12410|12407|616
1634802600000|2021-10-21 07:50:00|12410|12407|12411|12407|12412|12409|12410|12407|360
1634802900000|2021-10-21 07:55:00|12410|12408|12397|12394|12411|12408|12397|12394|1540
1634803200000|2021-10-21 08:00:00|12396|12393|12397|12394|12397|12394|12393|12390|833
1634803500000|2021-10-21 08:05:00|12396|12393|12400|12397|12402|12399|12395|12392|905
1634803800000|2021-10-21 08:10:00|12401|12398|12398|12394|12403|12399|12395|12392|527
1634804100000|2021-10-21 08:15:00|12399|12395|12400|12397|12401|12397|12398|12395|574
1634804400000|2021-10-21 08:20:00|12399|12396|12401|12398|12404|12401|12399|12396|782
1634804700000|2021-10-21 08:25:00|12402|12399|12405|12402|12407|12404|12402|12399|2054
1634805000000|2021-10-21 08:30:00|12406|12403|12409|12406|12410|12407|12406|12403|843
1634805300000|2021-10-21 08:35:00|12410|12407|12410|12407|12411|12408|12408|12405|348
1634805600000|2021-10-21 08:40:00|12412|12409|12412|12409|12412|12409|12410|12407|677
1634805900000|2021-10-21 08:45:00|12411|12408|12412|12409|12412|12409|12409|12406|592
1634806200000|2021-10-21 08:50:00|12413|12410|12414|12411|12418|12415|12413|12410|963
1634806500000|2021-10-21 08:55:00|12413|12410|12412|12409|12416|12413|12412|12409|939
1634806800000|2021-10-21 09:00:00|12411|12408|12411|12408|12413|12410|12410|12407|559
1634807100000|2021-10-21 09:05:00|12410|12407|12409|12406|12412|12409|12409|12406|400
1634807400000|2021-10-21 09:10:00|12410|12407|12411|12408|12412|12409|12409|12406|427
1634807700000|2021-10-21 09:15:00|12410|12407|12415|12412|12415|12412|12410|12407|792
1634808000000|2021-10-21 09:20:00|12414|12411|12417|12414|12417|12414|12414|12411|615
1634808300000|2021-10-21 09:25:00|12418|12415|12416|12413|12419|12416|12416|12413|532
1634808600000|2021-10-21 09:30:00|12417|12414|12414|12411|12418|12415|12413|12410|1178
1634808900000|2021-10-21 09:35:00|12415|12412|12413|12410|12415|12412|12412|12409|529
1634809200000|2021-10-21 09:40:00|12412|12409|12413|12410|12414|12411|12411|12408|654
1634809500000|2021-10-21 09:45:00|12412|12409|12410|12407|12413|12410|12410|12407|683
1634809800000|2021-10-21 09:50:00|12411|12408|12410|12407|12413|12410|12410|12407|505
1634810100000|2021-10-21 09:55:00|12411|12408|12411|12408|12412|12409|12406|12403|1414
1634810400000|2021-10-21 10:00:00|12410|12407|12408|12405|12411|12407|12407|12404|1780
1634810700000|2021-10-21 10:05:00|12409|12406|12402|12399|12410|12407|12402|12399|1275
1634811000000|2021-10-21 10:10:00|12403|12400|12402|12399|12404|12401|12402|12399|709
1634811300000|2021-10-21 10:15:00|12403|12400|12404|12401|12406|12403|12402|12399|1102
1634811600000|2021-10-21 10:20:00|12403|12399|12399|12396|12403|12400|12398|12395|1799
1634811900000|2021-10-21 10:25:00|12400|12397|12400|12397|12401|12398|12399|12396|618
1634812200000|2021-10-21 10:30:00|12401|12398|12401|12398|12402|12399|12400|12397|883
1634812500000|2021-10-21 10:35:00|12400|12397|12396|12393|12401|12398|12396|12392|1215
1634812800000|2021-10-21 10:40:00|12397|12394|12393|12390|12397|12394|12393|12390|1350
1634813100000|2021-10-21 10:45:00|12394|12391|12389|12386|12395|12392|12389|12386|1887
1634813400000|2021-10-21 10:50:00|12390|12387|12386|12383|12391|12388|12383|12380|2098
1634813700000|2021-10-21 10:55:00|12385|12382|12381|12378|12388|12385|12381|12378|1935
1634814000000|2021-10-21 11:00:00|12382|12379|12380|12377|12386|12383|12378|12375|2828
1634814300000|2021-10-21 11:05:00|12381|12378|12383|12380|12386|12383|12380|12377|2694
1634814600000|2021-10-21 11:10:00|12382|12379|12380|12377|12382|12379|12379|12376|3590
1634814900000|2021-10-21 11:15:00|12379|12376|12377|12374|12380|12377|12377|12374|4188
1634815200000|2021-10-21 11:20:00|12376|12373|12374|12371|12376|12373|12373|12370|5376
1634815500000|2021-10-21 11:25:00|12375|12372|12375|12372|12376|12373|12372|12369|4159
1634815800000|2021-10-21 11:30:00|12374|12371|12374|12371|12376|12373|12374|12371|2475
1634816100000|2021-10-21 11:35:00|12375|12372|12368|12365|12375|12372|12367|12364|3791
1634816400000|2021-10-21 11:40:00|12367|12364|12366|12363|12367|12364|12365|12362|2175
1634816700000|2021-10-21 11:45:00|12367|12364|12358|12355|12367|12364|12354|12351|6196
1634817000000|2021-10-21 11:50:00|12357|12354|12356|12353|12360|12357|12354|12351|3059
1634817300000|2021-10-21 11:55:00|12357|12354|12356|12353|12357|12354|12350|12347|2741
1634817600000|2021-10-21 12:00:00|12357|12354|12358|12355|12359|12356|12355|12352|3086
1634817900000|2021-10-21 12:05:00|12359|12354|12358|12355|12360|12357|12357|12354|2039
1634818200000|2021-10-21 12:10:00|12359|12356|12359|12356|12360|12357|12356|12353|2073
1634818500000|2021-10-21 12:15:00|12360|12357|12357|12354|12360|12357|12355|12352|1668
1634818800000|2021-10-21 12:20:00|12358|12355|12363|12360|12363|12360|12358|12355|1931
1634819100000|2021-10-21 12:25:00|12362|12359|12363|12359|12369|12366|12362|12359|2414
1634819400000|2021-10-21 12:30:00|12362|12360|12366|12363|12370|12367|12362|12359|2055
1634819700000|2021-10-21 12:35:00|12367|12362|12365|12362|12371|12368|12365|12362|710
1634820000000|2021-10-21 12:40:00|12366|12363|12375|12372|12375|12372|12366|12363|2018
1634820300000|2021-10-21 12:45:00|12374|12371|12374|12371|12375|12372|12367|12363|1963
1634820600000|2021-10-21 12:50:00|12375|12372|12381|12378|12387|12383|12375|12372|3662
1634820900000|2021-10-21 12:55:00|12382|12379|12367|12364|12382|12379|12366|12363|4274
1634821200000|2021-10-21 13:00:00|12368|12365|12367|12364|12378|12375|12365|12362|2244
1634821500000|2021-10-21 13:05:00|12368|12365|12364|12361|12371|12368|12363|12360|1309
1634821800000|2021-10-21 13:10:00|12365|12362|12369|12366|12371|12368|12363|12360|1427
1634822100000|2021-10-21 13:15:00|12368|12365|12364|12361|12371|12368|12364|12361|1278
1634822400000|2021-10-21 13:20:00|12365|12362|12364|12361|12369|12366|12363|12359|856
1634822700000|2021-10-21 13:25:00|12365|12360|12366|12363|12371|12367|12363|12360|1126
1634823000000|2021-10-21 13:30:00|12365|12362|12366|12363|12371|12368|12364|12361|814
1634823300000|2021-10-21 13:35:00|12367|12364|12362|12358|12369|12366|12361|12358|1068
1634823600000|2021-10-21 13:40:00|12361|12357|12367|12364|12370|12367|12360|12357|1348
1634823900000|2021-10-21 13:45:00|12368|12365|12366|12363|12371|12368|12364|12361|1892
1634824200000|2021-10-21 13:50:00|12365|12362|12362|12359|12368|12365|12362|12359|1719
1634824500000|2021-10-21 13:55:00|12363|12360|12356|12353|12364|12361|12355|12352|2213
1634824800000|2021-10-21 14:00:00|12355|12352|12358|12355|12359|12356|12353|12349|1585
1634825100000|2021-10-21 14:05:00|12357|12354|12360|12357|12362|12359|12356|12353|1227
1634825400000|2021-10-21 14:10:00|12359|12356|12360|12357|12360|12357|12356|12353|1592
1634825700000|2021-10-21 14:15:00|12361|12358|12352|12349|12361|12358|12352|12349|1909
1634826000000|2021-10-21 14:20:00|12353|12350|12355|12352|12357|12354|12351|12347|1650
1634826300000|2021-10-21 14:25:00|12354|12351|12351|12348|12355|12352|12350|12347|1694
1634826600000|2021-10-21 14:30:00|12352|12349|12347|12344|12352|12349|12346|12343|2619
1634826900000|2021-10-21 14:35:00|12346|12343|12349|12346|12351|12348|12346|12343|2168
1634827200000|2021-10-21 14:40:00|12348|12345|12351|12348|12351|12348|12345|12342|1475
1634827500000|2021-10-21 14:45:00|12352|12349|12348|12344|12354|12350|12347|12344|1224
1634827800000|2021-10-21 14:50:00|12349|12345|12348|12345|12351|12348|12345|12342|1682
1634828100000|2021-10-21 14:55:00|12349|12344|12349|12346|12353|12350|12348|12344|2038
1634828400000|2021-10-21 15:00:00|12348|12345|12350|12347|12352|12349|12345|12342|2155
1634828700000|2021-10-21 15:05:00|12351|12348|12354|12351|12355|12351|12350|12347|1813
1634829000000|2021-10-21 15:10:00|12355|12352|12355|12352|12357|12354|12353|12350|4683
1634829300000|2021-10-21 15:15:00|12356|12353|12364|12361|12365|12362|12355|12352|3091
1634829600000|2021-10-21 15:20:00|12366|12363|12367|12364|12373|12370|12364|12361|3926
1634829900000|2021-10-21 15:25:00|12366|12363|12364|12361|12368|12364|12363|12360|1899
1634830200000|2021-10-21 15:30:00|12365|12362|12367|12364|12370|12367|12365|12362|551
1634830500000|2021-10-21 15:35:00|12368|12365|12368|12365|12369|12366|12366|12363|453
1634830800000|2021-10-21 15:40:00|12367|12364|12367|12364|12369|12366|12367|12364|972
1634831100000|2021-10-21 15:45:00|12366|12363|12367|12364|12368|12365|12365|12362|882
1634831400000|2021-10-21 15:50:00|12368|12365|12361|12358|12368|12365|12360|12357|1009
1634831700000|2021-10-21 15:55:00|12362|12359|12363|12359|12363|12360|12361|12358|336
1634832000000|2021-10-21 16:00:00|12362|12360|12363|12360|12365|12362|12362|12359|213
1634832300000|2021-10-21 16:05:00|12362|12359|12359|12355|12363|12360|12358|12355|387
1634832600000|2021-10-21 16:10:00|12360|12356|12358|12355|12360|12357|12357|12354|341
1634832900000|2021-10-21 16:15:00|12357|12354|12356|12353|12357|12354|12356|12353|393
1634833200000|2021-10-21 16:20:00|12355|12352|12354|12351|12355|12352|12353|12350|588
1634833500000|2021-10-21 16:25:00|12353|12350|12353|12350|12354|12351|12353|12350|168
1634833800000|2021-10-21 16:30:00|12352|12349|12348|12345|12353|12350|12347|12344|917
1634834100000|2021-10-21 16:35:00|12349|12346|12353|12349|12353|12350|12349|12346|310
1634834400000|2021-10-21 16:40:00|12352|12350|12353|12349|12354|12351|12352|12349|197
1634834700000|2021-10-21 16:45:00|12354|12350|12354|12351|12355|12352|12353|12350|163
1634835000000|2021-10-21 16:50:00|12353|12350|12354|12351|12355|12352|12353|12350|236
1634835300000|2021-10-21 16:55:00|12355|12352|12351|12346|12355|12352|12350|12346|196
1634886000000|2021-10-22 07:00:00|12367|12364|12367|12364|12370|12367|12362|12359|3428
1634886300000|2021-10-22 07:05:00|12368|12365|12365|12362|12369|12366|12362|12359|2487
1634886600000|2021-10-22 07:10:00|12364|12361|12369|12366|12369|12366|12362|12359|1523
1634886900000|2021-10-22 07:15:00|12367|12363|12373|12370|12376|12373|12367|12363|2654
1634887200000|2021-10-22 07:20:00|12374|12371|12377|12373|12377|12373|12372|12369|1683
1634887500000|2021-10-22 07:25:00|12376|12372|12379|12376|12381|12377|12375|12371|1089
1634887800000|2021-10-22 07:30:00|12378|12374|12374|12371|12385|12382|12373|12370|4444
1634888100000|2021-10-22 07:35:00|12375|12372|12378|12375|12379|12376|12373|12370|1241
1634888400000|2021-10-22 07:40:00|12379|12376|12374|12371|12379|12376|12371|12368|1651
1634888700000|2021-10-22 07:45:00|12375|12372|12378|12375|12380|12377|12375|12371|1117
1634889000000|2021-10-22 07:50:00|12379|12376|12379|12376|12383|12380|12377|12374|1354
1634889300000|2021-10-22 07:55:00|12380|12377|12383|12380|12383|12380|12379|12375|1382
1634889600000|2021-10-22 08:00:00|12382|12379|12383|12380|12385|12382|12381|12378|1657
1634889900000|2021-10-22 08:05:00|12384|12381|12383|12380|12386|12383|12382|12379|1342
1634890200000|2021-10-22 08:10:00|12382|12379|12378|12375|12382|12379|12376|12373|1310
1634890500000|2021-10-22 08:15:00|12377|12374|12377|12374|12378|12375|12374|12371|1165
1634890800000|2021-10-22 08:20:00|12378|12375|12379|12376|12379|12376|12377|12374|888
1634891100000|2021-10-22 08:25:00|12378|12375|12378|12375|12381|12378|12377|12373|570
1634891400000|2021-10-22 08:30:00|12376|12373|12372|12369|12377|12374|12371|12368|2693
1634891700000|2021-10-22 08:35:00|12373|12370|12373|12370|12379|12376|12371|12368|1836
1634892000000|2021-10-22 08:40:00|12374|12371|12370|12367|12376|12373|12368|12365|1410
1634892300000|2021-10-22 08:45:00|12369|12366|12368|12365|12373|12370|12368|12365|761
1634892600000|2021-10-22 08:50:00|12367|12364|12364|12361|12370|12367|12364|12361|1334
1634892900000|2021-10-22 08:55:00|12363|12360|12363|12360|12365|12361|12361|12358|1667
1634893200000|2021-10-22 09:00:00|12362|12359|12364|12360|12364|12360|12361|12358|1265
1634893500000|2021-10-22 09:05:00|12365|12361|12374|12371|12375|12371|12365|12361|1334
1634893800000|2021-10-22 09:10:00|12375|12372|12373|12370|12377|12373|12372|12369|858
1634894100000|2021-10-22 09:15:00|12372|12369|12374|12371|12374|12371|12370|12366|1003
1634894400000|2021-10-22 09:20:00|12375|12372|12367|12364|12375|12372|12366|12363|500
1634894700000|2021-10-22 09:25:00|12368|12365|12369|12366|12370|12367|12366|12363|611
1634895000000|2021-10-22 09:30:00|12368|12365|12361|12358|12368|12365|12360|12357|778
1634895300000|2021-10-22 09:35:00|12362|12359|12363|12360|12365|12362|12360|12357|1151
1634895600000|2021-10-22 09:40:00|12362|12359|12365|12362|12367|12364|12362|12359|419
1634895900000|2021-10-22 09:45:00|12366|12363|12364|12361|12367|12364|12364|12361|391
1634896200000|2021-10-22 09:50:00|12365|12362|12369|12366|12369|12366|12364|12361|514
1634896500000|2021-10-22 09:55:00|12370|12367|12368|12365|12370|12367|12367|12364|724
1634896800000|2021-10-22 10:00:00|12369|12366|12371|12368|12371|12368|12367|12364|413
1634897100000|2021-10-22 10:05:00|12372|12369|12374|12371|12374|12371|12372|12369|511
1634897400000|2021-10-22 10:10:00|12373|12370|12373|12370|12376|12373|12373|12370|606
1634897700000|2021-10-22 10:15:00|12372|12369|12375|12372|12375|12372|12372|12369|626
1634898000000|2021-10-22 10:20:00|12376|12373|12375|12372|12377|12374|12375|12372|389
1634898300000|2021-10-22 10:25:00|12376|12373|12377|12374|12377|12374|12373|12370|584
1634898600000|2021-10-22 10:30:00|12376|12373|12376|12373|12377|12374|12374|12371|707
1634898900000|2021-10-22 10:35:00|12375|12372|12373|12369|12376|12373|12372|12369|750
1634899200000|2021-10-22 10:40:00|12372|12370|12371|12368|12373|12370|12371|12368|381
1634899500000|2021-10-22 10:45:00|12372|12369|12372|12368|12373|12370|12371|12368|502
1634899800000|2021-10-22 10:50:00|12373|12369|12373|12370|12374|12371|12373|12369|307
1634900100000|2021-10-22 10:55:00|12374|12371|12376|12373|12376|12373|12373|12370|761
1634900400000|2021-10-22 11:00:00|12375|12372|12379|12376|12380|12377|12375|12372|1769
1634900700000|2021-10-22 11:05:00|12378|12375|12380|12377|12380|12377|12377|12374|863
1634901000000|2021-10-22 11:10:00|12381|12378|12379|12376|12382|12379|12378|12375|622
1634901300000|2021-10-22 11:15:00|12378|12375|12381|12378|12381|12378|12376|12373|1013
1634901600000|2021-10-22 11:20:00|12380|12377|12384|12381|12385|12382|12380|12377|902
1634901900000|2021-10-22 11:25:00|12383|12380|12387|12384|12387|12384|12383|12380|668
1634902200000|2021-10-22 11:30:00|12386|12383|12385|12382|12388|12385|12385|12382|1330
1634902500000|2021-10-22 11:35:00|12384|12381|12381|12378|12384|12381|12381|12378|895
1634902800000|2021-10-22 11:40:00|12380|12377|12381|12378|12382|12379|12380|12376|418
1634903100000|2021-10-22 11:45:00|12380|12377|12379|12376|12380|12378|12378|12375|444
1634903400000|2021-10-22 11:50:00|12378|12375|12376|12373|12379|12376|12376|12373|716
1634903700000|2021-10-22 11:55:00|12377|12374|12378|12375|12378|12375|12375|12372|471
1634904000000|2021-10-22 12:00:00|12377|12374|12374|12371|12377|12374|12373|12369|800
1634904300000|2021-10-22 12:05:00|12375|12372|12376|12373|12376|12373|12372|12369|941
1634904600000|2021-10-22 12:10:00|12375|12372|12380|12377|12380|12377|12375|12371|910
1634904900000|2021-10-22 12:15:00|12381|12378|12384|12381|12384|12381|12381|12378|1022
1634905200000|2021-10-22 12:20:00|12383|12380|12389|12386|12391|12388|12381|12378|1364
1634905500000|2021-10-22 12:25:00|12390|12387|12386|12383|12392|12389|12386|12383|1170
1634905800000|2021-10-22 12:30:00|12385|12382|12385|12382|12389|12386|12384|12381|843
1634906100000|2021-10-22 12:35:00|12386|12383|12384|12381|12388|12385|12384|12381|706
1634906400000|2021-10-22 12:40:00|12385|12382|12387|12384|12388|12385|12384|12381|824
1634906700000|2021-10-22 12:45:00|12388|12385|12386|12383|12389|12386|12386|12383|858
1634907000000|2021-10-22 12:50:00|12385|12382|12384|12381|12388|12385|12384|12381|565
1634907300000|2021-10-22 12:55:00|12383|12380|12386|12383|12387|12384|12383|12380|537
1634907600000|2021-10-22 13:00:00|12385|12382|12387|12384|12389|12386|12384|12381|1159
1634907900000|2021-10-22 13:05:00|12386|12383|12385|12382|12386|12383|12382|12378|1221
1634908200000|2021-10-22 13:10:00|12384|12381|12387|12384|12387|12384|12383|12380|750
1634908500000|2021-10-22 13:15:00|12386|12383|12385|12382|12386|12384|12382|12379|363
1634908800000|2021-10-22 13:20:00|12384|12381|12385|12382|12386|12383|12382|12379|537
1634909100000|2021-10-22 13:25:00|12386|12381|12388|12385|12388|12385|12385|12381|717
1634909400000|2021-10-22 13:30:00|12389|12386|12391|12388|12393|12389|12388|12385|1268
1634909700000|2021-10-22 13:35:00|12390|12387|12390|12387|12391|12388|12387|12383|1040
1634910000000|2021-10-22 13:40:00|12389|12386|12392|12389|12392|12389|12388|12385|1040
1634910300000|2021-10-22 13:45:00|12390|12386|12386|12383|12392|12389|12386|12383|916
1634910600000|2021-10-22 13:50:00|12387|12384|12391|12388|12391|12388|12384|12381|911
1634910900000|2021-10-22 13:55:00|12390|12387|12395|12392|12395|12392|12390|12387|1119
1634911200000|2021-10-22 14:00:00|12394|12391|12393|12390|12396|12393|12390|12387|1094
1634911500000|2021-10-22 14:05:00|12394|12391|12393|12390|12394|12391|12392|12389|850
1634911800000|2021-10-22 14:10:00|12394|12391|12392|12389|12396|12393|12391|12388|1094
1634912100000|2021-10-22 14:15:00|12391|12388|12389|12386|12393|12390|12388|12385|628
1634912400000|2021-10-22 14:20:00|12390|12387|12397|12394|12398|12395|12388|12385|542
1634912700000|2021-10-22 14:25:00|12398|12395|12402|12399|12403|12399|12396|12393|1284
1634913000000|2021-10-22 14:30:00|12403|12400|12400|12397|12403|12400|12399|12396|1471
1634913300000|2021-10-22 14:35:00|12401|12398|12404|12401|12406|12403|12401|12398|974
1634913600000|2021-10-22 14:40:00|12403|12400|12407|12404|12408|12405|12403|12400|851
1634913900000|2021-10-22 14:45:00|12408|12405|12410|12407|12411|12407|12407|12404|1621
1634914200000|2021-10-22 14:50:00|12411|12408|12410|12407|12411|12408|12407|12404|996
1634914500000|2021-10-22 14:55:00|12409|12406|12410|12406|12410|12407|12407|12404|760
1634914800000|2021-10-22 15:00:00|12409|12407|12406|12403|12410|12407|12405|12402|992
1634915100000|2021-10-22 15:05:00|12407|12404|12402|12398|12407|12404|12402|12398|1764
1634915400000|2021-10-22 15:10:00|12401|12399|12395|12392|12402|12399|12394|12391|5670
1634915700000|2021-10-22 15:15:00|12394|12391|12387|12384|12395|12392|12386|12383|2899
1634916000000|2021-10-22 15:20:00|12388|12385|12389|12385|12390|12387|12383|12380|1147
1634916300000|2021-10-22 15:25:00|12388|12386|12392|12389|12392|12389|12387|12384|1032
1634916600000|2021-10-22 15:30:00|12393|12390|12390|12387|12395|12391|12390|12386|529
1634916900000|2021-10-22 15:35:00|12391|12388|12395|12392|12396|12393|12390|12387|1067
1634917200000|2021-10-22 15:40:00|12394|12391|12402|12399|12404|12401|12394|12391|1427
1634917500000|2021-10-22 15:45:00|12403|12400|12404|12401|12405|12401|12401|12398|938
1634917800000|2021-10-22 15:50:00|12403|12400|12404|12401|12405|12402|12400|12397|924
1634918100000|2021-10-22 15:55:00|12405|12402|12417|12414|12418|12415|12400|12397|3251
1634918400000|2021-10-22 16:00:00|12416|12413|12408|12405|12416|12413|12406|12403|1397
1634918700000|2021-10-22 16:05:00|12409|12406|12414|12411|12414|12411|12408|12406|549
1634919000000|2021-10-22 16:10:00|12413|12410|12414|12411|12417|12414|12412|12409|521
1634919300000|2021-10-22 16:15:00|12415|12412|12414|12411|12416|12412|12411|12408|216
1634919600000|2021-10-22 16:20:00|12415|12412|12416|12413|12417|12414|12413|12410|232
1634919900000|2021-10-22 16:25:00|12417|12414|12419|12416|12420|12417|12416|12413|260
1634920200000|2021-10-22 16:30:00|12420|12417|12420|12416|12422|12419|12419|12416|386
1634920500000|2021-10-22 16:35:00|12419|12415|12419|12416|12420|12417|12418|12415|119
1634920800000|2021-10-22 16:40:00|12418|12415|12414|12411|12418|12415|12414|12411|234
1634921100000|2021-10-22 16:45:00|12413|12410|12414|12410|12414|12411|12412|12409|275
1634921400000|2021-10-22 16:50:00|12416|12412|12417|12413|12418|12415|12415|12412|277
1634921700000|2021-10-22 16:55:00|12416|12414|12420|12414|12420|12415|12416|12413|162
1635145200000|2021-10-25 07:00:00|12406|12403|12399|12396|12407|12404|12398|12395|1982
1635145500000|2021-10-25 07:05:00|12398|12395|12393|12390|12399|12396|12393|12390|694
1635145800000|2021-10-25 07:10:00|12394|12391|12397|12394|12399|12396|12391|12388|1102
1635146100000|2021-10-25 07:15:00|12398|12395|12393|12390|12399|12396|12392|12388|1005
1635146400000|2021-10-25 07:20:00|12392|12389|12394|12391|12395|12392|12391|12388|910
1635146700000|2021-10-25 07:25:00|12393|12390|12394|12391|12396|12392|12391|12388|643
1635147000000|2021-10-25 07:30:00|12393|12390|12393|12390|12396|12393|12390|12387|1234
1635147300000|2021-10-25 07:35:00|12392|12389|12391|12388|12394|12391|12391|12388|949
1635147600000|2021-10-25 07:40:00|12392|12389|12390|12387|12393|12390|12387|12384|1128
1635147900000|2021-10-25 07:45:00|12389|12386|12394|12391|12394|12391|12388|12385|922
1635148200000|2021-10-25 07:50:00|12393|12390|12399|12396|12399|12396|12393|12390|923
1635148500000|2021-10-25 07:55:00|12398|12395|12400|12397|12400|12397|12397|12394|564
1635148800000|2021-10-25 08:00:00|12401|12398|12407|12403|12407|12403|12400|12397|743
1635149100000|2021-10-25 08:05:00|12406|12402|12408|12405|12409|12405|12405|12402|944
1635149400000|2021-10-25 08:10:00|12407|12404|12409|12406|12411|12408|12407|12404|1188
1635149700000|2021-10-25 08:15:00|12408|12405|12410|12407|12410|12407|12405|12402|927
1635150000000|2021-10-25 08:20:00|12409|12406|12411|12408|12413|12410|12409|12406|711
1635150300000|2021-10-25 08:25:00|12410|12407|12411|12408|12414|12411|12410|12407|488
1635150600000|2021-10-25 08:30:00|12410|12407|12410|12406|12410|12407|12407|12404|1470
1635150900000|2021-10-25 08:35:00|12409|12407|12406|12403|12410|12407|12405|12402|655
1635151200000|2021-10-25 08:40:00|12405|12402|12405|12402|12409|12406|12404|12401|732
1635151500000|2021-10-25 08:45:00|12404|12401|12405|12402|12406|12402|12402|12399|548
1635151800000|2021-10-25 08:50:00|12406|12401|12406|12403|12408|12405|12403|12400|512
1635152100000|2021-10-25 08:55:00|12407|12404|12407|12404|12409|12406|12407|12404|435
1635152400000|2021-10-25 09:00:00|12408|12405|12409|12406|12410|12406|12408|12405|358
1635152700000|2021-10-25 09:05:00|12411|12407|12406|12403|12411|12408|12406|12403|758
1635153000000|2021-10-25 09:10:00|12407|12404|12405|12402|12407|12404|12403|12400|1023
1635153300000|2021-10-25 09:15:00|12406|12403|12406|12403|12407|12404|12404|12401|597
1635153600000|2021-10-25 09:20:00|12407|12404|12412|12409|12413|12409|12407|12404|948
1635153900000|2021-10-25 09:25:00|12411|12408|12408|12405|12411|12408|12407|12404|1271
1635154200000|2021-10-25 09:30:00|12409|12406|12406|12403|12409|12406|12405|12402|384
1635154500000|2021-10-25 09:35:00|12407|12404|12410|12407|12410|12407|12405|12402|446
1635154800000|2021-10-25 09:40:00|12409|12406|12406|12402|12409|12407|12404|12401|1132
1635155100000|2021-10-25 09:45:00|12405|12403|12406|12403|12407|12403|12403|12400|809
1635155400000|2021-10-25 09:50:00|12407|12404|12407|12404|12408|12405|12406|12403|557
1635155700000|2021-10-25 09:55:00|12406|12403|12404|12401|12407|12404|12403|12400|394
1635156000000|2021-10-25 10:00:00|12405|12402|12406|12403|12407|12404|12405|12402|420
1635156300000|2021-10-25 10:05:00|12407|12404|12406|12402|12407|12404|12405|12402|462
1635156600000|2021-10-25 10:10:00|12405|12403|12409|12406|12409|12406|12405|12403|647
1635156900000|2021-10-25 10:15:00|12408|12405|12404|12401|12408|12405|12403|12400|495
1635157200000|2021-10-25 10:20:00|12405|12402|12401|12398|12405|12402|12401|12398|328
1635157500000|2021-10-25 10:25:00|12402|12399|12399|12395|12402|12399|12398|12395|479
1635157800000|2021-10-25 10:30:00|12398|12396|12401|12398|12402|12399|12398|12395|559
1635158100000|2021-10-25 10:35:00|12402|12399|12397|12394|12402|12399|12397|12394|385
1635158400000|2021-10-25 10:40:00|12398|12395|12399|12396|12399|12396|12397|12394|462
1635158700000|2021-10-25 10:45:00|12398|12395|12397|12394|12400|12397|12396|12393|621
1635159000000|2021-10-25 10:50:00|12398|12395|12394|12391|12398|12395|12394|12391|413
1635159300000|2021-10-25 10:55:00|12395|12392|12393|12390|12397|12394|12392|12389|467
1635159600000|2021-10-25 11:00:00|12394|12391|12394|12390|12396|12393|12393|12390|313
1635159900000|2021-10-25 11:05:00|12393|12391|12392|12389|12393|12391|12392|12389|790
1635160200000|2021-10-25 11:10:00|12393|12390|12393|12390|12394|12391|12391|12388|455
1635160500000|2021-10-25 11:15:00|12394|12391|12393|12390|12394|12391|12390|12387|454
1635160800000|2021-10-25 11:20:00|12394|12391|12393|12389|12394|12391|12392|12389|558
1635161100000|2021-10-25 11:25:00|12392|12390|12396|12392|12396|12393|12392|12389|602
1635161400000|2021-10-25 11:30:00|12395|12393|12394|12391|12396|12393|12393|12390|712
1635161700000|2021-10-25 11:35:00|12395|12392|12398|12394|12400|12397|12394|12391|1114
1635162000000|2021-10-25 11:40:00|12397|12395|12401|12397|12401|12398|12397|12395|392
1635162300000|2021-10-25 11:45:00|12400|12398|12403|12400|12405|12402|12399|12396|709
1635162600000|2021-10-25 11:50:00|12404|12401|12404|12401|12404|12401|12403|12400|391
1635162900000|2021-10-25 11:55:00|12405|12402|12404|12401|12406|12403|12402|12399|496
1635163200000|2021-10-25 12:00:00|12405|12402|12403|12400|12405|12402|12401|12398|993
1635163500000|2021-10-25 12:05:00|12404|12399|12404|12401|12405|12402|12401|12398|451
1635163800000|2021-10-25 12:10:00|12403|12400|12404|12401|12405|12402|12403|12399|345
1635164100000|2021-10-25 12:15:00|12403|12400|12408|12405|12410|12406|12403|12400|1093
1635164400000|2021-10-25 12:20:00|12407|12404|12398|12395|12407|12404|12398|12395|1187
1635164700000|2021-10-25 12:25:00|12399|12396|12396|12393|12400|12397|12396|12393|517
1635165000000|2021-10-25 12:30:00|12397|12394|12392|12389|12399|12396|12392|12389|910
1635165300000|2021-10-25 12:35:00|12393|12390|12393|12390|12395|12392|12391|12388|731
1635165600000|2021-10-25 12:40:00|12394|12391|12390|12387|12394|12391|12389|12386|544
1635165900000|2021-10-25 12:45:00|12389|12386|12386|12383|12391|12388|12385|12382|1120
1635166200000|2021-10-25 12:50:00|12385|12382|12384|12381|12387|12384|12383|12380|875
1635166500000|2021-10-25 12:55:00|12385|12382|12379|12376|12385|12382|12376|12373|1607
1635166800000|2021-10-25 13:00:00|12380|12377|12381|12378|12383|12379|12379|12376|1806
1635167100000|2021-10-25 13:05:00|12382|12379|12381|12378|12385|12382|12381|12378|593
1635167400000|2021-10-25 13:10:00|12380|12377|12387|12384|12387|12384|12379|12376|1113
1635167700000|2021-10-25 13:15:00|12388|12385|12397|12393|12398|12395|12387|12384|1356
1635168000000|2021-10-25 13:20:00|12396|12394|12401|12398|12403|12400|12395|12392|1462
1635168300000|2021-10-25 13:25:00|12402|12399|12405|12402|12405|12402|12402|12399|1214
1635168600000|2021-10-25 13:30:00|12406|12403|12416|12413|12416|12413|12403|12400|4751
1635168900000|2021-10-25 13:35:00|12417|12414|12429|12425|12442|12439|12417|12414|4296
1635169200000|2021-10-25 13:40:00|12428|12426|12435|12432|12441|12438|12428|12425|3598
1635169500000|2021-10-25 13:45:00|12434|12430|12432|12429|12434|12431|12423|12420|2279
1635169800000|2021-10-25 13:50:00|12433|12430|12437|12434|12440|12437|12428|12425|2463
1635170100000|2021-10-25 13:55:00|12436|12433|12428|12424|12437|12434|12424|12421|1975
1635170400000|2021-10-25 14:00:00|12427|12423|12421|12418|12427|12424|12419|12416|1288
1635170700000|2021-10-25 14:05:00|12420|12417|12418|12415|12422|12419|12416|12413|1158
1635171000000|2021-10-25 14:10:00|12417|12414|12417|12414|12421|12418|12416|12413|1052
1635171300000|2021-10-25 14:15:00|12418|12415|12422|12418|12422|12419|12414|12411|875
1635171600000|2021-10-25 14:20:00|12421|12419|12424|12421|12428|12425|12421|12418|845
1635171900000|2021-10-25 14:25:00|12423|12420|12430|12427|12430|12427|12423|12420|1182
1635172200000|2021-10-25 14:30:00|12429|12426|12420|12417|12429|12427|12420|12417|1048
1635172500000|2021-10-25 14:35:00|12421|12418|12421|12418|12424|12421|12420|12417|1220
1635172800000|2021-10-25 14:40:00|12422|12419|12426|12422|12428|12425|12421|12419|696
1635173100000|2021-10-25 14:45:00|12427|12423|12421|12418|12428|12425|12421|12418|856
1635173400000|2021-10-25 14:50:00|12422|12419|12424|12420|12425|12422|12421|12418|535
1635173700000|2021-10-25 14:55:00|12423|12421|12422|12419|12425|12422|12421|12418|1491
1635174000000|2021-10-25 15:00:00|12421|12418|12419|12416|12421|12418|12416|12412|963
1635174300000|2021-10-25 15:05:00|12420|12417|12422|12418|12423|12420|12419|12416|1037
1635174600000|2021-10-25 15:10:00|12421|12419|12422|12419|12426|12423|12420|12417|2731
1635174900000|2021-10-25 15:15:00|12423|12420|12418|12415|12423|12420|12417|12414|2684
1635175200000|2021-10-25 15:20:00|12417|12414|12418|12415|12419|12415|12414|12411|1809
1635175500000|2021-10-25 15:25:00|12417|12414|12415|12412|12418|12415|12413|12410|1112
1635175800000|2021-10-25 15:30:00|12414|12411|12418|12415|12419|12416|12412|12409|1371
1635176100000|2021-10-25 15:35:00|12417|12414|12418|12415|12418|12415|12416|12413|514
1635176400000|2021-10-25 15:40:00|12419|12416|12420|12417|12422|12419|12419|12416|1119
1635176700000|2021-10-25 15:45:00|12419|12416|12421|12418|12422|12419|12419|12416|533
1635177000000|2021-10-25 15:50:00|12422|12419|12422|12419|12425|12422|12421|12418|627
1635177300000|2021-10-25 15:55:00||12418||12419||12419||12418|181
1635177600000|2021-10-25 16:00:00|12421|12417|12423|12420|12423|12420|12420|12417|85
1635177900000|2021-10-25 16:05:00|12422|12419|12423|12419|12423|12420|12421|12418|224
1635178200000|2021-10-25 16:10:00|12422|12420|12423|12420|12423|12420|12422|12419|211
1635178500000|2021-10-25 16:15:00|||||||||111
1635178800000|2021-10-25 16:20:00|12422|12419|12423|12419|12424|12420|12422|12419|155
1635179100000|2021-10-25 16:25:00|12424|12420|12424|12421|12425|12422|12422|12419|160
1635179400000|2021-10-25 16:30:00|12425|12422|12425|12422|12425|12422|12423|12420|230
1635179700000|2021-10-25 16:35:00|12424|12421|12424|12420|12424|12421|12423|12420|168
1635180000000|2021-10-25 16:40:00|12423|12421|12423|12420|12424|12421|12423|12420|42
1635180300000|2021-10-25 16:45:00|12424|12419|12422|12419|12424|12420|12422|12419|97
1635180600000|2021-10-25 16:50:00|12423|12420|12423|12420|12423|12420|12422|12419|207
1635180900000|2021-10-25 16:55:00|12422|12419|12424|12420|12424|12420|12422|12419|78
1635231600000|2021-10-26 07:00:00|12425|12422|12415|12412|12426|12423|12414|12411|1286
1635231900000|2021-10-26 07:05:00|12416|12413|12422|12418|12422|12419|12412|12409|1688
1635232200000|2021-10-26 07:10:00|12421|12417|12418|12415|12421|12418|12414|12411|980
1635232500000|2021-10-26 07:15:00|12419|12416|12417|12414|12423|12420|12417|12414|795
1635232800000|2021-10-26 07:20:00|12418|12415|12417|12414|12419|12416|12416|12413|516
1635233100000|2021-10-26 07:25:00|12416|12413|12416|12413|12419|12415|12414|12411|397
1635233400000|2021-10-26 07:30:00|12417|12414|12417|12414|12423|12420|12416|12413|963
1635233700000|2021-10-26 07:35:00|12418|12415|12415|12412|12419|12416|12414|12411|648
1635234000000|2021-10-26 07:40:00|12416|12413|12418|12414|12420|12417|12416|12413|706
1635234300000|2021-10-26 07:45:00|12417|12415|12420|12417|12421|12418|12416|12413|836
1635234600000|2021-10-26 07:50:00|12421|12416|12419|12416|12421|12418|12416|12413|632
1635234900000|2021-10-26 07:55:00|12418|12415|12413|12410|12422|12419|12413|12410|909
1635235200000|2021-10-26 08:00:00|12414|12411|12417|12414|12417|12414|12413|12410|635
1635235500000|2021-10-26 08:05:00|12418|12415|12419|12416|12419|12416|12416|12413|686
1635235800000|2021-10-26 08:10:00|12420|12417|12420|12417|12420|12417|12418|12415|187
1635236100000|2021-10-26 08:15:00|12421|12418|12426|12423|12427|12423|12421|12418|567
1635236400000|2021-10-26 08:20:00|12425|12422|12426|12422|12428|12425|12424|12421|837
1635236700000|2021-10-26 08:25:00|12425|12423|12424|12421|12427|12424|12423|12420|573
1635237000000|2021-10-26 08:30:00|12423|12420|12427|12423|12427|12424|12423|12420|930
1635237300000|2021-10-26 08:35:00|12426|12424|12431|12428|12432|12428|12426|12423|757
1635237600000|2021-10-26 08:40:00|12432|12429|12437|12434|12437|12434|12431|12428|840
1635237900000|2021-10-26 08:45:00|12438|12435|12446|12443|12447|12444|12438|12434|2200
1635238200000|2021-10-26 08:50:00|12447|12442|12446|12443|12449|12445|12445|12442|1042
1635238500000|2021-10-26 08:55:00|12447|12444|12454|12451|12454|12451|12447|12444|1920
1635238800000|2021-10-26 09:00:00|12453|12450|12448|12444|12453|12450|12443|12440|2052
1635239100000|2021-10-26 09:05:00|12447|12443|12444|12441|12447|12443|12443|12440|1140
1635239400000|2021-10-26 09:10:00|12445|12440|12450|12447|12450|12447|12444|12440|1237
1635239700000|2021-10-26 09:15:00|12449|12446|12451|12447|12453|12450|12449|12446|687
1635240000000|2021-10-26 09:20:00|12450|12448|12448|12444|12450|12448|12447|12444|770
1635240300000|2021-10-26 09:25:00|12447|12445|12450|12447|12452|12449|12447|12444|878
1635240600000|2021-10-26 09:30:00|12449|12446|12449|12446|12450|12447|12448|12445|644
1635240900000|2021-10-26 09:35:00|12450|12447|12452|12449|12453|12450|12450|12447|457
1635241200000|2021-10-26 09:40:00|12451|12448|12451|12448|12453|12450|12451|12448|515
1635241500000|2021-10-26 09:45:00|12452|12447|12446|12443|12452|12447|12446|12443|518
1635241800000|2021-10-26 09:50:00|12447|12444|12446|12443|12447|12444|12445|12442|926
1635242100000|2021-10-26 09:55:00|12445|12442|12440|12437|12447|12444|12440|12437|1682
1635242400000|2021-10-26 10:00:00|12439|12436|12437|12434|12442|12439|12436|12433|1618
1635242700000|2021-10-26 10:05:00|12438|12435|12438|12435|12440|12437|12434|12431|1470
1635243000000|2021-10-26 10:10:00|12437|12434|12434|12431|12437|12434|12433|12430|1037
1635243300000|2021-10-26 10:15:00|12435|12432|12436|12433|12437|12434|12434|12431|451
1635243600000|2021-10-26 10:20:00|12435|12432|12438|12435|12438|12435|12435|12432|655
1635243900000|2021-10-26 10:25:00|12439|12436|12435|12432|12439|12436|12434|12431|683
1635244200000|2021-10-26 10:30:00|12436|12433|12437|12434|12439|12436|12435|12432|1223
1635244500000|2021-10-26 10:35:00|12436|12433|12438|12435|12441|12438|12436|12433|1002
1635244800000|2021-10-26 10:40:00|12439|12434|12435|12432|12439|12436|12435|12432|958
1635245100000|2021-10-26 10:45:00|12436|12433|12432|12429|12436|12433|12431|12428|1075
1635245400000|2021-10-26 10:50:00|12433|12430|12432|12429|12433|12430|12430|12427|827
1635245700000|2021-10-26 10:55:00|12433|12430|12433|12430|12434|12431|12433|12430|707
1635246000000|2021-10-26 11:00:00|12434|12431|12437|12434|12439|12436|12433|12430|696
1635246300000|2021-10-26 11:05:00|12438|12435|12439|12436|12440|12437|12438|12434|586
1635246600000|2021-10-26 11:10:00|12440|12437|12442|12439|12443|12440|12439|12436|857
1635246900000|2021-10-26 11:15:00|12441|12438|12443|12440|12443|12440|12439|12436|1371
1635247200000|2021-10-26 11:20:00|12444|12441|12445|12441|12446|12443|12443|12440|810
1635247500000|2021-10-26 11:25:00|12444|12442|12445|12442|12446|12443|12444|12441|619
1635247800000|2021-10-26 11:30:00|12444|12441|12447|12443|12447|12444|12444|12441|549
1635248100000|2021-10-26 11:35:00|12446|12444|12446|12443|12447|12444|12444|12441|703
1635248400000|2021-10-26 11:40:00|12447|12442|12449|12446|12450|12447|12445|12442|1190
1635248700000|2021-10-26 11:45:00|12450|12447|12448|12445|12450|12447|12446|12443|1250
1635249000000|2021-10-26 11:50:00|12449|12446|12448|12445|12449|12446|12447|12444|890
1635249300000|2021-10-26 11:55:00|12447|12444|12446|12443|12447|12444|12446|12443|645
1635249600000|2021-10-26 12:00:00|12447|12444|12446|12443|12447|12444|12444|12441|849
1635249900000|2021-10-26 12:05:00|12445|12442|12449|12446|12449|12446|12445|12442|873
1635250200000|2021-10-26 12:10:00|12448|12445|12447|12444|12449|12446|12447|12444|743
1635250500000|2021-10-26 12:15:00|12448|12445|12454|12450|12454|12450|12447|12444|469
1635250800000|2021-10-26 12:20:00|12453|12451|12446|12443|12453|12451|12444|12441|4182
1635251100000|2021-10-26 12:25:00|12445|12442|12445|12442|12447|12444|12442|12439|2091
1635251400000|2021-10-26 12:30:00|12444|12441|12447|12444|12450|12447|12444|12441|1305
1635251700000|2021-10-26 12:35:00|12448|12445|12447|12444|12448|12445|12445|12442|1027
1635252000000|2021-10-26 12:40:00|12446|12443|12442|12439|12448|12445|12440|12437|1917
1635252300000|2021-10-26 12:45:00|12443|12438|12447|12444|12448|12445|12440|12437|991
1635252600000|2021-10-26 12:50:00|12446|12443|12448|12445|12450|12446|12445|12442|737
1635252900000|2021-10-26 12:55:00|12447|12444|12451|12448|12451|12448|12447|12444|1006
1635253200000|2021-10-26 13:00:00|12450|12447|12456|12453|12456|12453|12449|12446|1433
1635253500000|2021-10-26 13:05:00|12455|12451|12450|12447|12455|12452|12449|12446|2139
1635253800000|2021-10-26 13:10:00|12449|12446|12449|12446|12450|12447|12446|12442|1488
1635254100000|2021-10-26 13:15:00|12450|12447|12449|12446|12451|12448|12448|12445|1084
1635254400000|2021-10-26 13:20:00|12450|12447|12446|12443|12450|12447|12446|12443|760
1635254700000|2021-10-26 13:25:00|12445|12442|12448|12445|12448|12445|12444|12441|1377
1635255000000|2021-10-26 13:30:00|12449|12446|12452|12449|12453|12450|12446|12443|2788
1635255300000|2021-10-26 13:35:00|12451|12448|12449|12446|12453|12450|12448|12445|2003
1635255600000|2021-10-26 13:40:00|12448|12445|12450|12447|12452|12449|12448|12445|3527
1635255900000|2021-10-26 13:45:00|12451|12448|12453|12450|12456|12453|12449|12446|2858
1635256200000|2021-10-26 13:50:00|12454|12451|12445|12442|12456|12453|12443|12439|5743
1635256500000|2021-10-26 13:55:00|12446|12443|12449|12446|12450|12447|12444|12441|1468
1635256800000|2021-10-26 14:00:00|12447|12444|12439|12436|12449|12446|12439|12436|2081
1635257100000|2021-10-26 14:05:00|12440|12437|12440|12437|12442|12439|12439|12436|2602
1635257400000|2021-10-26 14:10:00|12441|12438|12437|12434|12441|12438|12435|12432|1236
1635257700000|2021-10-26 14:15:00|12436|12433|12436|12432|12438|12435|12434|12431|2405
1635258000000|2021-10-26 14:20:00|12435|12433|12428|12425|12436|12433|12427|12424|2281
1635258300000|2021-10-26 14:25:00|12427|12424|12430|12427|12432|12429|12426|12423|1509
1635258600000|2021-10-26 14:30:00|12431|12428|12435|12431|12436|12432|12430|12427|1574
1635258900000|2021-10-26 14:35:00|12434|12432|12443|12440|12444|12441|12434|12431|1223
1635259200000|2021-10-26 14:40:00|12444|12441|12442|12439|12446|12443|12442|12438|1396
1635259500000|2021-10-26 14:45:00|12441|12438|12440|12437|12443|12440|12440|12437|717
1635259800000|2021-10-26 14:50:00|12439|12436|12435|12432|12439|12436|12434|12431|1798
1635260100000|2021-10-26 14:55:00|12436|12433|12436|12433|12438|12435|12435|12432|1825
1635260400000|2021-10-26 15:00:00|12435|12432|12440|12437|12441|12438|12435|12432|1421
1635260700000|2021-10-26 15:05:00|12441|12438|12440|12437|12444|12441|12440|12437|1682
1635261000000|2021-10-26 15:10:00|12441|12438|12446|12443|12447|12444|12441|12438|1649
1635261300000|2021-10-26 15:15:00|12447|12444|12441|12438|12447|12444|12441|12438|1521
1635261600000|2021-10-26 15:20:00|12442|12437|12443|12440|12443|12440|12440|12437|976
1635261900000|2021-10-26 15:25:00|12444|12441|12443|12439|12444|12441|12442|12439|407
1635262200000|2021-10-26 15:30:00|12444|12440|12446|12443|12446|12443|12442|12439|784
1635262500000|2021-10-26 15:35:00|12447|12444|12447|12444|12447|12444|12445|12442|316
1635262800000|2021-10-26 15:40:00|12446|12443|12447|12444|12447|12444|12445|12442|233
1635263100000|2021-10-26 15:45:00|12448|12445|12447|12444|12448|12445|12446|12443|448
1635263400000|2021-10-26 15:50:00|12448|12445|12448|12445|12448|12445|12447|12444|604
1635263700000|2021-10-26 15:55:00|12447|12444|12448|12445|12448|12445|12447|12444|1027
1635264000000|2021-10-26 16:00:00|12449|12446|12451|12448|12451|12448|12448|12446|456
1635264300000|2021-10-26 16:05:00|12452|12449|12458|12455|12460|12457|12452|12448|846
1635264600000|2021-10-26 16:10:00|12459|12454|12457|12453|12459|12456|12456|12453|664
1635264900000|2021-10-26 16:15:00|12456|12454|12458|12455|12459|12456|12456|12454|180
1635265200000|2021-10-26 16:20:00|12459|12456|12461|12458|12462|12459|12459|12456|370
1635265500000|2021-10-26 16:25:00|12460|12457|12461|12458|12462|12459|12460|12457|326
1635265800000|2021-10-26 16:30:00|12462|12457|12462|12459|12462|12459|12460|12457|279
1635266100000|2021-10-26 16:35:00|12461|12458|12463|12460|12464|12460|12461|12458|201
1635266400000|2021-10-26 16:40:00|12462|12459|12466|12463|12466|12463|12462|12459|186
1635266700000|2021-10-26 16:45:00|12465|12462|12466|12463|12466|12463|12465|12462|152
1635267000000|2021-10-26 16:50:00|12467|12464|12468|12465|12468|12465|12466|12463|422
1635267300000|2021-10-26 16:55:00|12467|12464|12470|12466|12470|12466|12467|12464|243
1635318000000|2021-10-27 07:00:00|12466|12463|12459|12456|12467|12464|12458|12454|1769
1635318300000|2021-10-27 07:05:00|12460|12457|12463|12459|12466|12463|12458|12455|1150
1635318600000|2021-10-27 07:10:00|12464|12460|12465|12462|12468|12465|12459|12456|1199
1635318900000|2021-10-27 07:15:00|12464|12461|12463|12460|12469|12466|12461|12458|1326
1635319200000|2021-10-27 07:20:00|12464|12461|12462|12459|12464|12461|12457|12454|1083
1635319500000|2021-10-27 07:25:00|12463|12460|12468|12465|12469|12466|12463|12460|646
1635319800000|2021-10-27 07:30:00|12469|12466|12467|12464|12471|12468|12466|12463|859
1635320100000|2021-10-27 07:35:00|12468|12465|12463|12460|12470|12467|12463|12460|724
1635320400000|2021-10-27 07:40:00|12462|12459|12462|12459|12464|12461|12461|12458|845
1635320700000|2021-10-27 07:45:00|12461|12458|12466|12462|12466|12463|12461|12458|806
1635321000000|2021-10-27 07:50:00|12465|12463|12468|12465|12469|12466|12465|12462|919
1635321300000|2021-10-27 07:55:00|12469|12466|12470|12467|12472|12469|12468|12465|931
1635321600000|2021-10-27 08:00:00|12471|12468|12470|12467|12471|12468|12467|12464|731
1635321900000|2021-10-27 08:05:00|12469|12466|12472|12469|12474|12470|12469|12466|603
1635322200000|2021-10-27 08:10:00|12471|12468|12470|12467|12473|12470|12470|12467|302
1635322500000|2021-10-27 08:15:00|12471|12468|12475|12472|12475|12472|12470|12467|726
1635322800000|2021-10-27 08:20:00|12474|12471|12474|12471|12475|12472|12472|12469|591
1635323100000|2021-10-27 08:25:00|12473|12470|12478|12475|12481|12478|12473|12470|1040
1635323400000|2021-10-27 08:30:00|12479|12474|12482|12479|12482|12479|12477|12474|767
1635323700000|2021-10-27 08:35:00|12483|12480|12483|12480|12484|12481|12481|12478|680
1635324000000|2021-10-27 08:40:00|12484|12481|12491|12488|12491|12488|12483|12480|1168
1635324300000|2021-10-27 08:45:00|12492|12489|12491|12488|12496|12493|12489|12486|1766
1635324600000|2021-10-27 08:50:00|12492|12489|12490|12487|12492|12489|12490|12487|1078
1635324900000|2021-10-27 08:55:00|12489|12486|12489|12486|12490|12486|12486|12483|1226
1635325200000|2021-10-27 09:00:00|12490|12487|12494|12491|12497|12494|12490|12487|723
1635325500000|2021-10-27 09:05:00|12493|12490|12490|12487|12496|12493|12489|12486|1220
1635325800000|2021-10-27 09:10:00|12489|12486|12490|12487|12490|12487|12488|12485|910
1635326100000|2021-10-27 09:15:00|12491|12488|12493|12490|12494|12491|12489|12486|1101
1635326400000|2021-10-27 09:20:00|12494|12491|12490|12487|12495|12492|12490|12487|850
1635326700000|2021-10-27 09:25:00|12491|12488|12492|12489|12492|12489|12488|12485|1322
1635327000000|2021-10-27 09:30:00|12493|12490|12496|12492|12496|12493|12492|12488|1475
1635327300000|2021-10-27 09:35:00|12495|12493|12492|12489|12496|12493|12491|12488|1415
1635327600000|2021-10-27 09:40:00|12493|12490|12492|12489|12495|12492|12492|12489|450
1635327900000|2021-10-27 09:45:00|12493|12490|12490|12487|12493|12490|12489|12486|500
1635328200000|2021-10-27 09:50:00|12491|12488|12493|12490|12497|12494|12490|12487|946
1635328500000|2021-10-27 09:55:00|12492|12489|12489|12486|12493|12490|12489|12486|584
1635328800000|2021-10-27 10:00:00|12490|12487|12487|12484|12490|12487|12487|12484|936
1635329100000|2021-10-27 10:05:00|12486|12483|12486|12483|12488|12485|12486|12483|563
1635329400000|2021-10-27 10:10:00|12487|12484|12484|12481|12488|12485|12483|12480|689
1635329700000|2021-10-27 10:15:00|12483|12480|12485|12482|12486|12483|12483|12480|525
1635330000000|2021-10-27 10:20:00|12484|12481|12484|12481|12485|12482|12483|12480|684
1635330300000|2021-10-27 10:25:00|12485|12482|12485|12482|12485|12482|12483|12480|585
1635330600000|2021-10-27 10:30:00|12486|12483|12489|12486|12489|12486|12485|12482|914
1635330900000|2021-10-27 10:35:00|12490|12485|12492|12489|12492|12489|12488|12485|1173
1635331200000|2021-10-27 10:40:00|12493|12488|12490|12487|12493|12489|12486|12483|1185
1635331500000|2021-10-27 10:45:00|12491|12488|12495|12492|12496|12493|12490|12488|1202
1635331800000|2021-10-27 10:50:00|12496|12493|12495|12491|12498|12495|12493|12490|774
1635332100000|2021-10-27 10:55:00|12494|12492|12489|12486|12495|12492|12489|12486|1228
1635332400000|2021-10-27 11:00:00|12490|12487|12487|12484|12490|12487|12485|12482|481
1635332700000|2021-10-27 11:05:00|12488|12485|12487|12484|12488|12485|12487|12484|377
1635333000000|2021-10-27 11:10:00|12488|12483|12490|12487|12491|12488|12487|12483|500
1635333300000|2021-10-27 11:15:00|12491|12488|12491|12488|12492|12489|12490|12487|797
1635333600000|2021-10-27 11:20:00|12492|12489|12490|12486|12492|12489|12488|12485|458
1635333900000|2021-10-27 11:25:00|12489|12485|12490|12487|12490|12487|12488|12485|309
1635334200000|2021-10-27 11:30:00|12491|12488|12494|12491|12494|12491|12490|12487|565
1635334500000|2021-10-27 11:35:00|12493|12490|12493|12489|12496|12493|12493|12489|448
1635334800000|2021-10-27 11:40:00|12492|12490|12492|12489|12494|12491|12491|12488|622
1635335100000|2021-10-27 11:45:00|12491|12488|12495|12492|12496|12493|12490|12487|698
1635335400000|2021-10-27 11:50:00|12496|12493|12503|12500|12504|12501|12495|12492|1629
1635335700000|2021-10-27 11:55:00|12504|12501|12507|12504|12508|12505|12503|12500|1774
1635336000000|2021-10-27 12:00:00|12506|12503|12508|12505|12508|12505|12505|12502|1220
1635336300000|2021-10-27 12:05:00|12509|12506|12518|12515|12518|12515|12509|12506|1806
1635336600000|2021-10-27 12:10:00|12517|12514|12520|12517|12520|12517|12516|12513|1488
1635336900000|2021-10-27 12:15:00|12521|12518|12516|12513|12521|12518|12514|12511|1906
1635337200000|2021-10-27 12:20:00|12517|12514|12517|12514|12519|12516|12514|12511|3338
1635337500000|2021-10-27 12:25:00|12518|12515|12514|12511|12518|12515|12512|12509|986
1635337800000|2021-10-27 12:30:00|12513|12510|12513|12510|12515|12512|12509|12506|1597
1635338100000|2021-10-27 12:35:00|12512|12508|12515|12512|12518|12515|12508|12505|2417
1635338400000|2021-10-27 12:40:00|12516|12513|12518|12515|12518|12515|12511|12508|2435
1635338700000|2021-10-27 12:45:00|12517|12514|12519|12516|12521|12518|12517|12514|1074
1635339000000|2021-10-27 12:50:00|12520|12517|12524|12521|12525|12522|12519|12516|1527
1635339300000|2021-10-27 12:55:00|12525|12522|12537|12534|12538|12535|12525|12522|4195
1635339600000|2021-10-27 13:00:00|12538|12535|12550|12547|12552|12549|12537|12534|4046
1635339900000|2021-10-27 13:05:00|12551|12548|12540|12537|12551|12548|12537|12534|3405
1635340200000|2021-10-27 13:10:00|12541|12538|12548|12545|12548|12545|12541|12538|1795
1635340500000|2021-10-27 13:15:00|12549|12546|12557|12554|12557|12554|12548|12545|3906
1635340800000|2021-10-27 13:20:00|12558|12553|12563|12560|12565|12562|12555|12552|3116
1635341100000|2021-10-27 13:25:00|12564|12561|12563|12560|12564|12561|12562|12559|3599
1635341400000|2021-10-27 13:30:00|12564|12561|12571|12568|12571|12568|12563|12560|2847
1635341700000|2021-10-27 13:35:00|12572|12569|12577|12574|12589|12586|12570|12567|6511
1635342000000|2021-10-27 13:40:00|12578|12575|12564|12561|12579|12576|12562|12559|4814
1635342300000|2021-10-27 13:45:00|12565|12562|12567|12564|12575|12572|12565|12562|2737
1635342600000|2021-10-27 13:50:00|12568|12565|12568|12565|12570|12567|12567|12564|1948
1635342900000|2021-10-27 13:55:00|12569|12566|12569|12566|12570|12567|12568|12565|1662
1635343200000|2021-10-27 14:00:00|12568|12565|12551|12548|12568|12565|12548|12545|4343
1635343500000|2021-10-27 14:05:00|12552|12549|12543|12540|12552|12549|12540|12537|2768
1635343800000|2021-10-27 14:10:00|12542|12539|12553|12550|12553|12550|12540|12537|2760
1635344100000|2021-10-27 14:15:00|12552|12549|12544|12541|12553|12549|12537|12534|2847
1635344400000|2021-10-27 14:20:00|12545|12542|12551|12548|12551|12548|12541|12538|2197
1635344700000|2021-10-27 14:25:00|12550|12547|12537|12534|12550|12547|12536|12533|3093
1635345000000|2021-10-27 14:30:00|12538|12535|12545|12542|12547|12544|12537|12534|2014
1635345300000|2021-10-27 14:35:00|12546|12543|12548|12545|12548|12545|12541|12538|1506
1635345600000|2021-10-27 14:40:00|12547|12544|12554|12551|12554|12551|12547|12544|1874
1635345900000|2021-10-27 14:45:00|12553|12550|12555|12552|12559|12556|12552|12548|3707
1635346200000|2021-10-27 14:50:00|12554|12551|12556|12553|12557|12554|12549|12546|1636
1635346500000|2021-10-27 14:55:00|12557|12554|12547|12544|12561|12558|12546|12543|1795
1635346800000|2021-10-27 15:00:00|12548|12545|12557|12553|12557|12554|12547|12544|1461
1635347100000|2021-10-27 15:05:00|12556|12554|12557|12554|12562|12559|12556|12553|808
1635347400000|2021-10-27 15:10:00|12558|12555|12568|12565|12571|12568|12552|12549|2137
1635347700000|2021-10-27 15:15:00|12569|12566|12556|12553|12569|12566|12556|12553|3069
1635348000000|2021-10-27 15:20:00|12557|12554|12562|12559|12562|12559|12554|12551|1857
1635348300000|2021-10-27 15:25:00|12561|12558|12565|12562|12566|12563|12561|12557|931
1635348600000|2021-10-27 15:30:00|12566|12563|12565|12562|12568|12565|12561|12558|1352
1635348900000|2021-10-27 15:35:00|12566|12563|12569|12566|12571|12568|12565|12562|1316
1635349200000|2021-10-27 15:40:00|12568|12565|12567|12564|12568|12565|12564|12561|1020
1635349500000|2021-10-27 15:45:00|12568|12565|12564|12561|12568|12565|12563|12560|778
1635349800000|2021-10-27 15:50:00|12565|12562|12566|12563|12566|12563|12563|12560|1073
1635350100000|2021-10-27 15:55:00|12565|12562|12565|12562|12568|12565|12565|12561|651
1635350400000|2021-10-27 16:00:00|12564|12561|12573|12570|12573|12570|12564|12561|483
1635350700000|2021-10-27 16:05:00|12572|12569|12574|12571|12575|12572|12571|12568|1083
1635351000000|2021-10-27 16:10:00|12573|12570|12579|12576|12582|12579|12573|12569|879
1635351300000|2021-10-27 16:15:00|12578|12575|12579|12576|12580|12577|12577|12574|530
1635351600000|2021-10-27 16:20:00|12580|12577|12580|12577|12582|12578|12578|12575|419
1635351900000|2021-10-27 16:25:00|12579|12576|12577|12574|12580|12577|12577|12574|510
1635352200000|2021-10-27 16:30:00|12578|12575|12581|12578|12582|12579|12578|12575|487
1635352500000|2021-10-27 16:35:00|12580|12577|12578|12575|12580|12577|12577|12574|331
1635352800000|2021-10-27 16:40:00|12579|12576|12584|12581|12584|12581|12579|12576|306
1635353100000|2021-10-27 16:45:00|12585|12582|12584|12581|12585|12582|12582|12579|3177
1635353400000|2021-10-27 16:50:00|12585|12582|12579|12576|12585|12582|12579|12576|1132
1635353700000|2021-10-27 16:55:00|12578|12575|12573|12570|12578|12575|12572|12568|817
1635404400000|2021-10-28 07:00:00|12558|12555|12548|12545|12558|12555|12545|12542|5740
1635404700000|2021-10-28 07:05:00|12549|12546|12559|12556|12560|12557|12549|12546|2211
1635405000000|2021-10-28 07:10:00|12558|12555|12545|12542|12558|12555|12543|12540|2396
1635405300000|2021-10-28 07:15:00|12544|12541|12557|12554|12559|12556|12543|12539|1670
1635405600000|2021-10-28 07:20:00|12556|12553|12558|12555|12566|12563|12556|12553|4002
1635405900000|2021-10-28 07:25:00|12559|12556|12554|12551|12566|12563|12552|12549|2240
1635406200000|2021-10-28 07:30:00|12553|12550|12544|12541|12554|12551|12541|12537|1786
1635406500000|2021-10-28 07:35:00|12545|12542|12541|12537|12547|12544|12540|12537|1866
1635406800000|2021-10-28 07:40:00|12542|12538|12536|12533|12542|12539|12535|12532|1762
1635407100000|2021-10-28 07:45:00|12535|12532|12539|12535|12541|12538|12535|12532|1298
1635407400000|2021-10-28 07:50:00|12538|12536|12538|12534|12541|12537|12536|12533|724
1635407700000|2021-10-28 07:55:00|12537|12535|12541|12538|12543|12540|12536|12533|2522
1635408000000|2021-10-28 08:00:00|12540|12537|12536|12533|12542|12539|12534|12531|1165
1635408300000|2021-10-28 08:05:00|12537|12534|12537|12534|12545|12542|12535|12532|1499
1635408600000|2021-10-28 08:10:00|12536|12533|12539|12536|12540|12537|12535|12532|870
1635408900000|2021-10-28 08:15:00|12538|12535|12546|12543|12547|12543|12538|12535|1216
1635409200000|2021-10-28 08:20:00|12545|12542|12553|12550|12554|12551|12544|12541|1678
1635409500000|2021-10-28 08:25:00|12552|12549|12549|12546|12556|12553|12547|12544|1572
1635409800000|2021-10-28 08:30:00|12548|12545|12553|12550|12554|12550|12545|12542|1776
1635410100000|2021-10-28 08:35:00|12554|12549|12564|12561|12565|12562|12552|12549|1678
1635410400000|2021-10-28 08:40:00|12563|12560|12569|12566|12570|12567|12563|12560|1246
1635410700000|2021-10-28 08:45:00|12568|12565|12569|12566|12571|12568|12566|12563|1055
1635411000000|2021-10-28 08:50:00|12570|12567|12573|12570|12574|12571|12567|12564|1214
1635411300000|2021-10-28 08:55:00|12574|12571|12566|12563|12575|12572|12565|12562|1746
1635411600000|2021-10-28 09:00:00|12565|12562|12557|12554|12566|12562|12555|12552|1933
1635411900000|2021-10-28 09:05:00|12558|12555|12566|12563|12567|12564|12555|12552|1878
1635412200000|2021-10-28 09:10:00|12565|12562|12560|12557|12567|12564|12559|12556|1681
1635412500000|2021-10-28 09:15:00|12559|12556|12552|12549|12563|12560|12552|12549|1351
1635412800000|2021-10-28 09:20:00|12550|12547|12553|12550|12554|12551|12550|12546|1345
1635413100000|2021-10-28 09:25:00|12552|12549|12553|12550|12557|12554|12550|12547|2800
1635413400000|2021-10-28 09:30:00|12554|12551|12546|12543|12554|12551|12546|12543|1330
1635413700000|2021-10-28 09:35:00|12545|12542|12549|12546|12549|12546|12543|12540|2026
1635414000000|2021-10-28 09:40:00|12548|12545|12547|12543|12551|12548|12543|12540|979
1635414300000|2021-10-28 09:45:00|12546|12544|12543|12540|12551|12548|12540|12537|1981
1635414600000|2021-10-28 09:50:00|12544|12539|12542|12538|12549|12546|12541|12538|2710
1635414900000|2021-10-28 09:55:00|12543|12539|12544|12541|12547|12544|12541|12537|1158
1635415200000|2021-10-28 10:00:00|12543|12540|12548|12545|12548|12545|12543|12540|1004
1635415500000|2021-10-28 10:05:00|12549|12544|12541|12538|12549|12546|12540|12537|1055
1635415800000|2021-10-28 10:10:00|12542|12539|12544|12541|12545|12541|12540|12537|686
1635416100000|2021-10-28 10:15:00|12545|12542|12546|12543|12548|12545|12543|12540|1022
1635416400000|2021-10-28 10:20:00|12545|12542|12552|12549|12552|12549|12545|12542|1285
1635416700000|2021-10-28 10:25:00|12551|12548|12543|12539|12552|12549|12541|12538|869
1635417000000|2021-10-28 10:30:00|12542|12540|12549|12546|12552|12548|12542|12539|677
1635417300000|2021-10-28 10:35:00|12548|12545|12550|12546|12552|12549|12548|12545|444
1635417600000|2021-10-28 10:40:00|12551|12547|12552|12548|12554|12551|12550|12547|532
1635417900000|2021-10-28 10:45:00|12551|12549|12551|12547|12553|12550|12550|12547|734
1635418200000|2021-10-28 10:50:00|12550|12546|12547|12544|12551|12548|12547|12544|587
1635418500000|2021-10-28 10:55:00|12546|12543|12544|12541|12548|12545|12544|12541|1100
1635418800000|2021-10-28 11:00:00|12545|12542|12544|12541|12549|12546|12543|12540|847
1635419100000|2021-10-28 11:05:00|12543|12540|12555|12551|12556|12553|12543|12540|815
1635419400000|2021-10-28 11:10:00|12554|12552|12553|12549|12556|12552|12551|12548|509
1635419700000|2021-10-28 11:15:00|12552|12550|12547|12544|12554|12551|12545|12541|1116
1635420000000|2021-10-28 11:20:00|12548|12545|12546|12543|12548|12545|12545|12542|836
1635420300000|2021-10-28 11:25:00|12547|12544|12550|12547|12551|12548|12547|12544|758
1635420600000|2021-10-28 11:30:00|12551|12548|12556|12553|12557|12554|12548|12545|3946
1635420900000|2021-10-28 11:35:00|12557|12554|12564|12561|12564|12561|12557|12554|1088
1635421200000|2021-10-28 11:40:00|12563|12560|12562|12559|12564|12561|12560|12557|1002
1635421500000|2021-10-28 11:45:00|12563|12560|12558|12554|12565|12561|12556|12552|1016
1635421800000|2021-10-28 11:50:00|12557|12555|12547|12544|12558|12555|12547|12544|724
1635422100000|2021-10-28 11:55:00|12546|12543|12542|12539|12549|12546|12542|12539|712
1635422400000|2021-10-28 12:00:00|12541|12538|12543|12540|12543|12540|12537|12534|1627
1635422700000|2021-10-28 12:05:00|12544|12541|12543|12540|12547|12544|12540|12537|1037
1635423000000|2021-10-28 12:10:00|12542|12539|12545|12541|12549|12546|12542|12539|946
1635423300000|2021-10-28 12:15:00|12544|12540|12546|12543|12550|12547|12540|12537|1681
1635423600000|2021-10-28 12:20:00|12547|12544|12550|12547|12554|12551|12545|12542|1755
1635423900000|2021-10-28 12:25:00|12552|12549|12558|12553|12561|12557|12549|12545|1263
1635424200000|2021-10-28 12:30:00|12557|12554|12552|12549|12561|12558|12546|12542|1579
1635424500000|2021-10-28 12:35:00|12551|12548|12546|12543|12553|12550|12541|12538|1346
1635424800000|2021-10-28 12:40:00|12545|12542|12535|12532|12545|12542|12532|12529|2176
1635425100000|2021-10-28 12:45:00|12534|12531|12520|12517|12537|12534|12517|12514|4132
1635425400000|2021-10-28 12:50:00|12521|12518|12514|12511|12522|12519|12507|12504|2844
1635425700000|2021-10-28 12:55:00|12515|12512|12510|12507|12517|12513|12508|12504|2829
1635426000000|2021-10-28 13:00:00|12511|12506|12511|12508|12511|12508|12489|12486|3013
1635426300000|2021-10-28 13:05:00|12512|12509|12514|12511|12517|12514|12505|12502|2821
1635426600000|2021-10-28 13:10:00|12513|12510|12527|12524|12528|12525|12510|12506|1286
1635426900000|2021-10-28 13:15:00|12526|12523|12526|12523|12537|12534|12522|12519|2490
1635427200000|2021-10-28 13:20:00|12525|12522|12546|12543|12546|12543|12525|12522|1380
1635427500000|2021-10-28 13:25:00|12545|12542|12552|12549|12552|12549|12537|12534|2020
1635427800000|2021-10-28 13:30:00|12551|12548|12563|12559|12570|12567|12547|12544|4468
1635428100000|2021-10-28 13:35:00|12562|12560|12547|12544|12564|12561|12547|12544|3412
1635428400000|2021-10-28 13:40:00|12546|12543|12548|12545|12550|12546|12537|12534|4100
1635428700000|2021-10-28 13:45:00|12547|12544|12534|12531|12555|12552|12533|12529|2676
1635429000000|2021-10-28 13:50:00|12535|12530|12535|12532|12540|12537|12531|12528|2391
1635429300000|2021-10-28 13:55:00|12534|12531|12534|12531|12537|12534|12530|12527|2216
1635429600000|2021-10-28 14:00:00|12533|12530|12531|12528|12539|12535|12527|12524|2191
1635429900000|2021-10-28 14:05:00|12532|12529|12535|12532|12543|12540|12525|12522|2514
1635430200000|2021-10-28 14:10:00|12536|12531|12526|12523|12536|12531|12523|12520|1413
1635430500000|2021-10-28 14:15:00|12525|12522|12531|12528|12534|12531|12521|12518|1717
1635430800000|2021-10-28 14:20:00|12532|12529|12534|12531|12540|12537|12527|12524|1665
1635431100000|2021-10-28 14:25:00|12535|12532|12527|12524|12535|12532|12525|12522|958
1635431400000|2021-10-28 14:30:00|12528|12525|12535|12531|12538|12535|12524|12521|1949
1635431700000|2021-10-28 14:35:00|12534|12532|12540|12537|12543|12540|12531|12527|2919
1635432000000|2021-10-28 14:40:00|12539|12536|12554|12551|12554|12551|12535|12532|1422
1635432300000|2021-10-28 14:45:00|12553|12550|12562|12559|12562|12559|12551|12548|1603
1635432600000|2021-10-28 14:50:00|12563|12560|12551|12548|12563|12560|12550|12546|1800
1635432900000|2021-10-28 14:55:00|12552|12549|12554|12551|12557|12553|12550|12546|1789
1635433200000|2021-10-28 15:00:00|12553|12550|12548|12545|12555|12551|12546|12543|1847
1635433500000|2021-10-28 15:05:00|12549|12546|12547|12544|12552|12549|12546|12543|1627
1635433800000|2021-10-28 15:10:00|12548|12545|12551|12548|12553|12550|12543|12540|5470
1635434100000|2021-10-28 15:15:00|12550|12547|12556|12553|12556|12553|12548|12545|3773
1635434400000|2021-10-28 15:20:00|12555|12552|12551|12548|12556|12552|12548|12545|1157
1635434700000|2021-10-28 15:25:00|12550|12547|12553|12550|12553|12550|12548|12545|961
1635435000000|2021-10-28 15:30:00|12552|12549|12547|12544|12554|12551|12546|12543|1727
1635435300000|2021-10-28 15:35:00|12548|12543|12547|12544|12551|12548|12546|12543|1043
1635435600000|2021-10-28 15:40:00|12546|12543|12539|12535|12547|12544|12538|12535|686
1635435900000|2021-10-28 15:45:00|12538|12536|12540|12537|12541|12538|12537|12534|559
1635436200000|2021-10-28 15:50:00|12539|12536|12538|12535|12540|12536|12536|12533|475
1635436500000|2021-10-28 15:55:00|12539|12536|12535|12532|12540|12537|12535|12532|384
1635436800000|2021-10-28 16:00:00|12536|12533|12534|12531|12537|12534|12534|12531|404
1635437100000|2021-10-28 16:05:00|12535|12532|12531|12528|12535|12532|12531|12528|457
1635437400000|2021-10-28 16:10:00|12530|12527|12534|12531|12534|12531|12529|12526|1208
1635437700000|2021-10-28 16:15:00|12533|12530|12534|12530|12536|12533|12531|12528|379
1635438000000|2021-10-28 16:20:00|12533|12531|12533|12530|12535|12532|12532|12529|459
1635438300000|2021-10-28 16:25:00|12534|12531|12534|12531|12537|12533|12533|12530|258
1635438600000|2021-10-28 16:30:00|12535|12532|12536|12533|12536|12533|12534|12530|265
1635438900000|2021-10-28 16:35:00|12535|12532|12534|12530|12536|12532|12532|12529|179
1635439200000|2021-10-28 16:40:00|12535|12531|12529|12526|12535|12532|12529|12526|169
1635439500000|2021-10-28 16:45:00|12528|12525|12526|12523|12528|12525|12526|12523|584
1635439800000|2021-10-28 16:50:00|12525|12522|12524|12521|12526|12523|12524|12521|442
1635440100000|2021-10-28 16:55:00|12525|12522|12525|12516|12525|12522|12520|12515|350
1635490800000|2021-10-29 07:00:00|12504|12501|12493|12490|12507|12504|12492|12489|2611
1635491100000|2021-10-29 07:05:00|12494|12491|12498|12494|12503|12500|12490|12487|1502
1635491400000|2021-10-29 07:10:00|12497|12495|12514|12511|12516|12512|12496|12493|1817
1635491700000|2021-10-29 07:15:00|12512|12509|12513|12510|12513|12510|12507|12504|1739
1635492000000|2021-10-29 07:20:00|12514|12509|12517|12514|12519|12516|12512|12509|992
1635492300000|2021-10-29 07:25:00|12516|12513|12517|12513|12520|12517|12514|12510|1293
1635492600000|2021-10-29 07:30:00|12516|12512|12506|12503|12516|12513|12500|12497|1886
1635492900000|2021-10-29 07:35:00|12507|12504|12509|12506|12510|12507|12506|12503|918
1635493200000|2021-10-29 07:40:00|12510|12505|12503|12500|12511|12508|12501|12498|1294
1635493500000|2021-10-29 07:45:00|12504|12501|12497|12494|12504|12501|12495|12492|1234
1635493800000|2021-10-29 07:50:00|12496|12493|12498|12495|12501|12498|12496|12493|1568
1635494100000|2021-10-29 07:55:00|12499|12494|12499|12496|12502|12499|12494|12491|1503
1635494400000|2021-10-29 08:00:00|12498|12495|12500|12496|12503|12499|12496|12493|978
1635494700000|2021-10-29 08:05:00|12499|12495|12496|12493|12500|12497|12493|12490|1626
1635495000000|2021-10-29 08:10:00|12495|12492|12496|12492|12499|12495|12493|12490|1096
1635495300000|2021-10-29 08:15:00|12495|12490|12493|12490|12496|12493|12492|12489|853
1635495600000|2021-10-29 08:20:00|12494|12491|12490|12487|12497|12494|12490|12487|1547
1635495900000|2021-10-29 08:25:00|12489|12486|12481|12478|12490|12487|12481|12478|1661
1635496200000|2021-10-29 08:30:00|12482|12480|12473|12470|12485|12481|12470|12467|1979
1635496500000|2021-10-29 08:35:00|12474|12471|12475|12472|12478|12475|12471|12468|1536
1635496800000|2021-10-29 08:40:00|12476|12473|12478|12475|12480|12477|12472|12469|2277
1635497100000|2021-10-29 08:45:00|12477|12474|12485|12481|12485|12481|12477|12474|1221
1635497400000|2021-10-29 08:50:00|12484|12482|12484|12481|12486|12483|12482|12479|616
1635497700000|2021-10-29 08:55:00|12483|12480|12482|12478|12484|12481|12481|12478|589
1635498000000|2021-10-29 09:00:00|12480|12477|12481|12478|12481|12478|12476|12473|1031
1635498300000|2021-10-29 09:05:00|12480|12477|12491|12488|12492|12489|12479|12476|1467
1635498600000|2021-10-29 09:10:00|12492|12489|12497|12494|12499|12496|12491|12489|1244
1635498900000|2021-10-29 09:15:00|12498|12495|12496|12493|12500|12497|12495|12492|1674
1635499200000|2021-10-29 09:20:00|12495|12492|12499|12496|12499|12496|12493|12490|850
1635499500000|2021-10-29 09:25:00|12498|12495|12498|12495|12501|12498|12496|12493|986
1635499800000|2021-10-29 09:30:00|12499|12494|12499|12496|12502|12499|12496|12493|1235
1635500100000|2021-10-29 09:35:00|12500|12495|12501|12497|12502|12499|12499|12495|917
1635500400000|2021-10-29 09:40:00|12500|12498|12501|12498|12502|12499|12497|12494|566
1635500700000|2021-10-29 09:45:00|12502|12499|12501|12498|12504|12501|12501|12498|747
1635501000000|2021-10-29 09:50:00|12502|12499|12501|12498|12502|12499|12501|12498|943
1635501300000|2021-10-29 09:55:00|12502|12499|12503|12500|12508|12505|12502|12499|1587
1635501600000|2021-10-29 10:00:00|12502|12499|12500|12497|12505|12502|12500|12497|835
1635501900000|2021-10-29 10:05:00|12499|12496|12497|12494|12501|12498|12497|12494|665
1635502200000|2021-10-29 10:10:00|12496|12493|12489|12486|12496|12493|12488|12484|1484
1635502500000|2021-10-29 10:15:00|12490|12487|12488|12485|12491|12488|12488|12485|788
1635502800000|2021-10-29 10:20:00|12489|12486|12485|12482|12490|12487|12484|12481|1046
1635503100000|2021-10-29 10:25:00|12484|12481|12483|12480|12487|12484|12482|12479|1900
1635503400000|2021-10-29 10:30:00|12484|12481|12487|12484|12487|12484|12483|12480|1047
1635503700000|2021-10-29 10:35:00|12488|12485|12490|12487|12492|12489|12487|12484|832
1635504000000|2021-10-29 10:40:00|12489|12486|12491|12488|12491|12488|12488|12485|539
1635504300000|2021-10-29 10:45:00|12492|12489|12495|12492|12497|12494|12490|12487|18796
1635504600000|2021-10-29 10:50:00|12496|12493|12500|12497|12500|12497|12495|12492|1264
1635504900000|2021-10-29 10:55:00|12501|12498|12500|12497|12504|12501|12500|12497|656
1635505200000|2021-10-29 11:00:00|12499|12496|12499|12496|12501|12498|12498|12495|748
1635505500000|2021-10-29 11:05:00|12498|12495|12496|12493|12500|12497|12496|12493|1699
1635505800000|2021-10-29 11:10:00|12495|12492|12500|12497|12501|12498|12494|12491|944
1635506100000|2021-10-29 11:15:00|12501|12498|12500|12497|12502|12499|12499|12496|810
1635506400000|2021-10-29 11:20:00|12499|12496|12505|12501|12506|12503|12499|12496|625
1635506700000|2021-10-29 11:25:00|12504|12502|12500|12496|12505|12502|12499|12496|495
1635507000000|2021-10-29 11:30:00|12499|12495|12497|12494|12499|12495|12493|12490|2008
1635507300000|2021-10-29 11:35:00|12498|12495|12501|12498|12504|12501|12497|12494|1902
1635507600000|2021-10-29 11:40:00|12500|12497|12505|12502|12505|12502|12499|12496|429
1635507900000|2021-10-29 11:45:00|12504|12501|12507|12504|12508|12505|12503|12500|881
1635508200000|2021-10-29 11:50:00|12506|12503|12509|12506|12510|12506|12506|12503|560
1635508500000|2021-10-29 11:55:00|12508|12505|12509|12506|12513|12510|12508|12505|898
1635508800000|2021-10-29 12:00:00|12508|12505|12508|12505|12512|12509|12507|12504|660
1635509100000|2021-10-29 12:05:00|12507|12504|12509|12506|12512|12509|12506|12503|795
1635509400000|2021-10-29 12:10:00|12508|12505|12514|12511|12514|12511|12508|12505|666
1635509700000|2021-10-29 12:15:00|12515|12512|12513|12510|12517|12514|12512|12509|680
1635510000000|2021-10-29 12:20:00|12514|12511|12519|12516|12521|12517|12513|12510|1115
1635510300000|2021-10-29 12:25:00|12518|12515|12515|12511|12520|12517|12513|12510|635
1635510600000|2021-10-29 12:30:00|12513|12510|12514|12511|12518|12515|12509|12506|1076
1635510900000|2021-10-29 12:35:00|12515|12512|12513|12510|12522|12519|12510|12507|1526
1635511200000|2021-10-29 12:40:00|12511|12508|12519|12516|12523|12520|12509|12506|2752
1635511500000|2021-10-29 12:45:00|12520|12517|12520|12517|12527|12524|12515|12512|1918
1635511800000|2021-10-29 12:50:00|12521|12518|12515|12512|12522|12519|12507|12504|2094
1635512100000|2021-10-29 12:55:00|12516|12513|12525|12522|12528|12525|12515|12512|1714
1635512400000|2021-10-29 13:00:00|12526|12523|12528|12525|12528|12525|12517|12514|1820
1635512700000|2021-10-29 13:05:00|12527|12524|12524|12520|12528|12525|12523|12519|981
1635513000000|2021-10-29 13:10:00|12523|12519|12520|12517|12524|12521|12515|12512|1703
1635513300000|2021-10-29 13:15:00|12521|12518|12518|12515|12526|12523|12518|12515|2549
1635513600000|2021-10-29 13:20:00|12517|12514|12510|12507|12518|12515|12507|12503|1876
1635513900000|2021-10-29 13:25:00|12511|12508|12513|12510|12514|12510|12507|12504|1395
1635514200000|2021-10-29 13:30:00|12514|12511|12510|12507|12519|12516|12510|12507|1354
1635514500000|2021-10-29 13:35:00|12511|12508|12512|12508|12512|12509|12505|12502|1509
1635514800000|2021-10-29 13:40:00|12511|12509|12515|12512|12518|12515|12511|12509|1303
1635515100000|2021-10-29 13:45:00|12514|12511|12502|12499|12515|12512|12500|12497|2052
1635515400000|2021-10-29 13:50:00|12503|12498|12510|12507|12512|12509|12501|12498|1512
1635515700000|2021-10-29 13:55:00|12507|12504|12511|12508|12511|12508|12506|12503|941
1635516000000|2021-10-29 14:00:00|12509|12506|12523|12520|12524|12521|12508|12505|1776
1635516300000|2021-10-29 14:05:00|12524|12521|12525|12522|12528|12525|12520|12516|2661
1635516600000|2021-10-29 14:10:00|12526|12523|12517|12514|12526|12523|12516|12513|2411
1635516900000|2021-10-29 14:15:00|12516|12513|12508|12505|12519|12515|12507|12504|1825
1635517200000|2021-10-29 14:20:00|12509|12506|12500|12497|12509|12506|12500|12497|2520
1635517500000|2021-10-29 14:25:00|12501|12498|12508|12505|12508|12505|12501|12498|1025
1635517800000|2021-10-29 14:30:00|12509|12506|12508|12504|12509|12506|12502|12499|1921
1635518100000|2021-10-29 14:35:00|12507|12505|12515|12512|12515|12512|12506|12503|1921
1635518400000|2021-10-29 14:40:00|12516|12513|12516|12513|12519|12516|12513|12510|2041
1635518700000|2021-10-29 14:45:00|12515|12512|12507|12504|12515|12513|12503|12499|1622
1635519000000|2021-10-29 14:50:00|12506|12503|12511|12508|12516|12513|12505|12502|2743
1635519300000|2021-10-29 14:55:00|12510|12507|12514|12511|12515|12512|12506|12503|1100
1635519600000|2021-10-29 15:00:00|12515|12512|12503|12500|12515|12512|12502|12499|2254
1635519900000|2021-10-29 15:05:00|12504|12501|12506|12503|12506|12503|12497|12494|3006
1635520200000|2021-10-29 15:10:00|12505|12502|12492|12489|12507|12504|12489|12486|7437
1635520500000|2021-10-29 15:15:00|12490|12487|12487|12484|12490|12487|12482|12479|5057
1635520800000|2021-10-29 15:20:00|12488|12485|12493|12490|12493|12490|12488|12485|2509
1635521100000|2021-10-29 15:25:00|12492|12489|12492|12489|12497|12494|12492|12488|1900
1635521400000|2021-10-29 15:30:00|12493|12490|12494|12490|12496|12493|12492|12489|1075
1635521700000|2021-10-29 15:35:00|12493|12491|12498|12495|12500|12496|12493|12490|1178
1635522000000|2021-10-29 15:40:00|12497|12494|12502|12498|12502|12499|12494|12491|836
1635522300000|2021-10-29 15:45:00|12501|12499|12499|12496|12504|12501|12499|12496|812
1635522600000|2021-10-29 15:50:00|12500|12497|12503|12500|12504|12501|12498|12495|961
1635522900000|2021-10-29 15:55:00|12504|12501|12506|12503|12507|12504|12502|12499|1302
1635523200000|2021-10-29 16:00:00|12507|12504|12509|12506|12511|12508|12506|12503|838
1635523500000|2021-10-29 16:05:00|12510|12507|12508|12504|12511|12508|12507|12504|438
1635523800000|2021-10-29 16:10:00|12507|12505|12505|12502|12508|12505|12504|12501|315
1635524100000|2021-10-29 16:15:00|12506|12503|12509|12506|12510|12507|12504|12501|260
1635524400000|2021-10-29 16:20:00|12510|12507|12507|12504|12510|12507|12506|12503|246
1635524700000|2021-10-29 16:25:00|12506|12503|12506|12503|12508|12505|12504|12501|783
1635525000000|2021-10-29 16:30:00|12505|12502|12506|12503|12506|12503|12505|12502|123
1635525300000|2021-10-29 16:35:00|12505|12502|12504|12501|12506|12503|12504|12501|111
1635525600000|2021-10-29 16:40:00|12503|12500|12504|12501|12505|12502|12503|12500|342
1635525900000|2021-10-29 16:45:00|12505|12502|12505|12502|12506|12503|12504|12501|114
1635526200000|2021-10-29 16:50:00|12506|12503|12511|12507|12511|12507|12506|12503|259
1635526500000|2021-10-29 16:55:00|12510|12508|12506|12503|12511|12508|12504|12500|167
1635753600000|2021-11-01 08:00:00|12498|12495|12495|12492|12502|12499|12492|12489|1652
1635753900000|2021-11-01 08:05:00|12494|12491|12497|12494|12497|12494|12493|12490|1389
1635754200000|2021-11-01 08:10:00|12496|12493|12489|12486|12496|12493|12488|12485|1260
1635754500000|2021-11-01 08:15:00|12488|12485|12486|12482|12492|12488|12485|12482|1281
1635754800000|2021-11-01 08:20:00|12487|12483|12489|12486|12490|12487|12487|12483|553
1635755100000|2021-11-01 08:25:00|12490|12485|12490|12486|12493|12490|12488|12485|971
1635755400000|2021-11-01 08:30:00|12489|12487|12480|12477|12490|12487|12479|12476|1327
1635755700000|2021-11-01 08:35:00|12479|12476|12472|12469|12480|12477|12463|12460|2194
1635756000000|2021-11-01 08:40:00|12471|12468|12465|12462|12473|12470|12464|12461|1552
1635756300000|2021-11-01 08:45:00|12466|12463|12461|12458|12468|12465|12455|12452|1534
1635756600000|2021-11-01 08:50:00|12460|12457|12463|12460|12465|12462|12459|12456|1352
1635756900000|2021-11-01 08:55:00|12462|12459|12467|12464|12469|12466|12460|12457|1315
1635757200000|2021-11-01 09:00:00|12466|12463|12462|12459|12470|12467|12462|12459|1034
1635757500000|2021-11-01 09:05:00|12464|12461|12462|12458|12464|12461|12459|12456|702
1635757800000|2021-11-01 09:10:00|12461|12459|12464|12461|12465|12462|12460|12456|758
1635758100000|2021-11-01 09:15:00|12465|12462|12463|12460|12465|12462|12461|12458|539
1635758400000|2021-11-01 09:20:00|12462|12459|12457|12454|12463|12460|12456|12453|881
1635758700000|2021-11-01 09:25:00|12458|12453|12457|12454|12460|12457|12455|12452|504
1635759000000|2021-11-01 09:30:00|12456|12453|12458|12455|12459|12456|12456|12453|661
1635759300000|2021-11-01 09:35:00|12459|12456|12459|12456|12460|12457|12455|12452|762
1635759600000|2021-11-01 09:40:00|12460|12457|12456|12453|12460|12457|12455|12452|442
1635759900000|2021-11-01 09:45:00|12455|12452|12458|12455|12458|12455|12455|12452|850
1635760200000|2021-11-01 09:50:00|12459|12456|12463|12459|12463|12460|12458|12455|783
1635760500000|2021-11-01 09:55:00|12462|12460|12465|12462|12467|12464|12462|12459|652
1635760800000|2021-11-01 10:00:00|12464|12461|12467|12464|12468|12465|12464|12461|1042
1635761100000|2021-11-01 10:05:00|12468|12465|12467|12464|12468|12465|12466|12463|1425
1635761400000|2021-11-01 10:10:00|12468|12465|12468|12465|12469|12466|12466|12463|878
1635761700000|2021-11-01 10:15:00|12469|12464|12468|12465|12471|12468|12468|12464|672
1635762000000|2021-11-01 10:20:00|12469|12466|12473|12470|12473|12470|12468|12465|617
1635762300000|2021-11-01 10:25:00|12472|12469|12473|12470|12473|12470|12471|12468|1098
1635762600000|2021-11-01 10:30:00|12472|12469|12474|12471|12476|12473|12471|12468|1388
1635762900000|2021-11-01 10:35:00|12475|12472|12477|12474|12478|12475|12474|12471|597
1635763200000|2021-11-01 10:40:00|12479|12475|12477|12474|12480|12477|12476|12473|683
1635763500000|2021-11-01 10:45:00|12476|12473|12477|12473|12478|12475|12475|12472|588
1635763800000|2021-11-01 10:50:00|12476|12474|12478|12475|12478|12475|12476|12473|700
1635764100000|2021-11-01 10:55:00|12479|12476|12473|12470|12480|12477|12472|12469|752
1635764400000|2021-11-01 11:00:00|12472|12469|12473|12470|12478|12475|12472|12468|740
1635764700000|2021-11-01 11:05:00|12474|12471|12472|12468|12475|12472|12471|12468|746
1635765000000|2021-11-01 11:10:00|12471|12469|12469|12465|12472|12469|12468|12465|529
1635765300000|2021-11-01 11:15:00|12468|12464|12466|12463|12469|12465|12466|12463|1158
1635765600000|2021-11-01 11:20:00|12465|12462|12467|12464|12469|12466|12465|12462|432
1635765900000|2021-11-01 11:25:00|12468|12465|12470|12467|12472|12469|12468|12465|367
1635766200000|2021-11-01 11:30:00|12469|12466|12470|12467|12471|12467|12467|12464|575
1635766500000|2021-11-01 11:35:00|12471|12466|12465|12462|12471|12468|12464|12461|526
1635766800000|2021-11-01 11:40:00|12464|12461|12458|12455|12465|12462|12458|12455|919
1635767100000|2021-11-01 11:45:00|12459|12456|12465|12462|12465|12462|12458|12455|910
1635767400000|2021-11-01 11:50:00|12464|12461|12469|12466|12470|12467|12464|12461|1041
1635767700000|2021-11-01 11:55:00|12470|12467|12466|12463|12470|12467|12464|12461|420
1635768000000|2021-11-01 12:00:00|12465|12462|12464|12461|12468|12465|12463|12460|662
1635768300000|2021-11-01 12:05:00|12463|12460|12460|12457|12465|12462|12458|12455|1041
1635768600000|2021-11-01 12:10:00|12459|12456|12459|12456|12459|12456|12456|12453|1145
1635768900000|2021-11-01 12:15:00|12460|12457|12456|12453|12460|12457|12455|12451|666
1635769200000|2021-11-01 12:20:00|12455|12452|12462|12459|12463|12460|12453|12449|1463
1635769500000|2021-11-01 12:25:00|12461|12458|12457|12454|12463|12460|12456|12453|1067
1635769800000|2021-11-01 12:30:00|12456|12453|12455|12452|12459|12456|12454|12451|1169
1635770100000|2021-11-01 12:35:00|12454|12451|12454|12451|12456|12453|12452|12449|1437
1635770400000|2021-11-01 12:40:00|12453|12450|12454|12451|12455|12452|12452|12449|564
1635770700000|2021-11-01 12:45:00|12453|12450|12450|12447|12457|12454|12449|12446|1194
1635771000000|2021-11-01 12:50:00|12449|12446|12453|12450|12455|12452|12449|12446|548
1635771300000|2021-11-01 12:55:00|12452|12449|12452|12449|12453|12450|12450|12447|1326
1635771600000|2021-11-01 13:00:00|12451|12448|12446|12442|12453|12450|12445|12442|1301
1635771900000|2021-11-01 13:05:00|12445|12443|12441|12438|12446|12443|12439|12436|1551
1635772200000|2021-11-01 13:10:00|12440|12437|12438|12435|12441|12438|12437|12434|1509
1635772500000|2021-11-01 13:15:00|12437|12434|12433|12430|12437|12434|12432|12429|1887
1635772800000|2021-11-01 13:20:00|12434|12431|12436|12433|12436|12433|12433|12429|1496
1635773100000|2021-11-01 13:25:00|12435|12432|12431|12427|12436|12433|12429|12425|833
1635773400000|2021-11-01 13:30:00|12430|12426|12429|12426|12434|12431|12427|12424|1728
1635773700000|2021-11-01 13:35:00|12430|12427|12434|12431|12437|12434|12430|12427|1922
1635774000000|2021-11-01 13:40:00|12433|12430|12438|12435|12439|12436|12432|12429|1294
1635774300000|2021-11-01 13:45:00|12439|12436|12442|12439|12443|12440|12438|12435|1220
1635774600000|2021-11-01 13:50:00|12441|12438|12441|12438|12442|12439|12438|12435|825
1635774900000|2021-11-01 13:55:00|12440|12437|12446|12443|12448|12445|12440|12437|899
1635775200000|2021-11-01 14:00:00|12445|12441|12451|12448|12453|12450|12444|12441|2240
1635775500000|2021-11-01 14:05:00|12452|12449|12458|12455|12458|12455|12450|12447|1472
1635775800000|2021-11-01 14:10:00|12459|12456|12463|12460|12463|12460|12456|12453|1724
1635776100000|2021-11-01 14:15:00|12464|12461|12458|12455|12465|12462|12457|12454|1825
1635776400000|2021-11-01 14:20:00|12457|12454|12469|12466|12472|12469|12457|12454|1706
1635776700000|2021-11-01 14:25:00|12470|12467|12471|12468|12472|12469|12466|12463|735
1635777000000|2021-11-01 14:30:00|12472|12467|12470|12467|12474|12471|12468|12464|1083
1635777300000|2021-11-01 14:35:00|12471|12468|12467|12464|12472|12469|12467|12464|955
1635777600000|2021-11-01 14:40:00|12468|12465|12464|12461|12469|12466|12462|12459|1619
1635777900000|2021-11-01 14:45:00|12463|12460|12464|12461|12469|12466|12462|12459|2167
1635778200000|2021-11-01 14:50:00|12465|12462|12462|12459|12465|12462|12459|12456|1324
1635778500000|2021-11-01 14:55:00|12463|12460|12461|12458|12464|12461|12459|12456|917
1635778800000|2021-11-01 15:00:00|12462|12459|12459|12456|12463|12460|12457|12454|1021
1635779100000|2021-11-01 15:05:00|12458|12455|12457|12454|12461|12458|12456|12453|1148
1635779400000|2021-11-01 15:10:00|12456|12453|12461|12458|12461|12458|12456|12453|916
1635779700000|2021-11-01 15:15:00|12460|12457|12461|12458|12464|12461|12460|12456|927
1635780000000|2021-11-01 15:20:00|12460|12457|12466|12463|12468|12465|12459|12456|906
1635780300000|2021-11-01 15:25:00|12465|12462|12461|12458|12467|12464|12461|12458|860
1635780600000|2021-11-01 15:30:00|12460|12457|12464|12461|12466|12463|12460|12457|491
1635780900000|2021-11-01 15:35:00|12463|12460|12462|12459|12467|12464|12461|12458|823
1635781200000|2021-11-01 15:40:00|12461|12458|12462|12459|12464|12461|12460|12457|596
1635781500000|2021-11-01 15:45:00|12463|12458|12461|12458|12464|12461|12460|12457|913
1635781800000|2021-11-01 15:50:00|12460|12457|12464|12461|12464|12461|12460|12457|1437
1635782100000|2021-11-01 15:55:00|12465|12462|12468|12465|12470|12467|12465|12462|1022
1635782400000|2021-11-01 16:00:00|12467|12464|12463|12460|12468|12465|12463|12460|476
1635782700000|2021-11-01 16:05:00|12462|12459|12462|12459|12464|12461|12461|12458|445
1635783000000|2021-11-01 16:10:00|12463|12460|12465|12462|12467|12464|12463|12460|1871
1635783300000|2021-11-01 16:15:00|12466|12463|12471|12468|12471|12468|12465|12462|3492
1635783600000|2021-11-01 16:20:00|12472|12469|12471|12467|12472|12469|12470|12467|791
1635783900000|2021-11-01 16:25:00|12470|12468|12473|12470|12473|12470|12469|12466|582
1635784200000|2021-11-01 16:30:00|12472|12469|12476|12473|12476|12473|12471|12468|1008
1635784500000|2021-11-01 16:35:00|12477|12472|12473|12470|12477|12473|12471|12468|524
1635784800000|2021-11-01 16:40:00|12474|12471|12474|12471|12474|12471|12473|12469|372
1635785100000|2021-11-01 16:45:00|12475|12470|12474|12471|12476|12473|12473|12470|615
1635785400000|2021-11-01 16:50:00|12475|12472|12480|12476|12480|12477|12475|12472|476
1635785700000|2021-11-01 16:55:00|12479|12477|12481|12478|12481|12478|12478|12475|687
1635786000000|2021-11-01 17:00:00|12480|12477|12483|12480|12483|12480|12480|12477|423
1635786300000|2021-11-01 17:05:00|12482|12479|12487|12484|12487|12484|12482|12479|624
1635786600000|2021-11-01 17:10:00|12486|12483|12487|12484|12488|12485|12486|12483|422
1635786900000|2021-11-01 17:15:00|12488|12485|12488|12485|12489|12486|12488|12485|301
1635787200000|2021-11-01 17:20:00|12489|12486|12490|12487|12491|12488|12489|12486|266
1635787500000|2021-11-01 17:25:00|12489|12486|12492|12489|12492|12489|12489|12486|431
1635787800000|2021-11-01 17:30:00|12491|12488|12492|12489|12493|12490|12490|12487|337
1635788100000|2021-11-01 17:35:00|12491|12488|12492|12489|12493|12490|12491|12488|289
1635788400000|2021-11-01 17:40:00|12493|12490|12493|12490|12493|12490|12492|12489|88
1635788700000|2021-11-01 17:45:00|12494|12491|12497|12494|12498|12494|12494|12491|289
1635789000000|2021-11-01 17:50:00|12498|12495|12498|12495|12498|12495|12497|12494|374
1635789300000|2021-11-01 17:55:00|12499|12496|12500|12497|12503|12500|12499|12496|574
1635840000000|2021-11-02 08:00:00|12511|12508|12508|12505|12511|12508|12500|12497|2324
1635840300000|2021-11-02 08:05:00|12509|12506|12502|12499|12510|12507|12497|12494|2178
1635840600000|2021-11-02 08:10:00|12501|12498|12501|12498|12503|12500|12496|12493|1723
1635840900000|2021-11-02 08:15:00|12502|12499|12501|12497|12504|12501|12499|12496|755
1635841200000|2021-11-02 08:20:00|12500|12498|12501|12498|12503|12500|12500|12497|1164
1635841500000|2021-11-02 08:25:00|12500|12497|12499|12495|12503|12500|12498|12495|1365
1635841800000|2021-11-02 08:30:00|12498|12496|12498|12495|12499|12496|12494|12491|1258
1635842100000|2021-11-02 08:35:00|12497|12494|12506|12503|12506|12503|12497|12494|1161
1635842400000|2021-11-02 08:40:00|12505|12502|12509|12506|12509|12506|12505|12501|937
1635842700000|2021-11-02 08:45:00|12510|12507|12508|12505|12513|12510|12508|12505|1253
1635843000000|2021-11-02 08:50:00|12509|12506|12504|12501|12510|12507|12504|12501|594
1635843300000|2021-11-02 08:55:00|12505|12502|12509|12506|12512|12509|12505|12502|654
1635843600000|2021-11-02 09:00:00|12510|12507|12512|12509|12513|12510|12509|12506|776
1635843900000|2021-11-02 09:05:00|12513|12510|12511|12508|12513|12510|12508|12505|978
1635844200000|2021-11-02 09:10:00|12510|12507|12509|12506|12511|12508|12508|12505|491
1635844500000|2021-11-02 09:15:00|12510|12507|12513|12510|12513|12510|12509|12505|743
1635844800000|2021-11-02 09:20:00|12512|12509|12518|12515|12518|12515|12512|12509|1151
1635845100000|2021-11-02 09:25:00|12517|12514|12514|12511|12518|12515|12514|12511|744
1635845400000|2021-11-02 09:30:00|12515|12512|12517|12514|12518|12515|12515|12512|650
1635845700000|2021-11-02 09:35:00|12518|12515|12512|12509|12518|12515|12512|12509|1346
1635846000000|2021-11-02 09:40:00|12511|12508|12516|12513|12517|12514|12511|12508|1539
1635846300000|2021-11-02 09:45:00|12517|12514|12513|12510|12518|12515|12513|12510|2977
1635846600000|2021-11-02 09:50:00|12514|12511|12514|12511|12516|12513|12514|12511|426
1635846900000|2021-11-02 09:55:00|12515|12512|12515|12512|12516|12513|12513|12510|1629
1635847200000|2021-11-02 10:00:00|12514|12511|12514|12511|12517|12514|12512|12509|1880
1635847500000|2021-11-02 10:05:00|12513|12510|12510|12507|12514|12511|12510|12507|1074
1635847800000|2021-11-02 10:10:00|12509|12506|12506|12503|12509|12506|12505|12502|1342
1635848100000|2021-11-02 10:15:00|12507|12504|12505|12502|12510|12507|12505|12502|1017
1635848400000|2021-11-02 10:20:00|12506|12503|12508|12505|12510|12507|12506|12503|1051
1635848700000|2021-11-02 10:25:00|12507|12504|12502|12499|12509|12506|12502|12499|1573
1635849000000|2021-11-02 10:30:00|12503|12500|12503|12500|12506|12503|12503|12500|1111
1635849300000|2021-11-02 10:35:00|12502|12499|12504|12501|12505|12502|12502|12499|1064
1635849600000|2021-11-02 10:40:00|12503|12500|12502|12499|12505|12502|12501|12498|1056
1635849900000|2021-11-02 10:45:00|12501|12498|12501|12498|12502|12499|12499|12496|1523
1635850200000|2021-11-02 10:50:00|12502|12499|12501|12498|12502|12499|12500|12497|1422
1635850500000|2021-11-02 10:55:00|12500|12497|12496|12493|12502|12498|12496|12493|2882
1635850800000|2021-11-02 11:00:00|12495|12492|12498|12495|12498|12495|12494|12491|1572
1635851100000|2021-11-02 11:05:00|12497|12494|12492|12489|12498|12495|12492|12489|1957
1635851400000|2021-11-02 11:10:00|12493|12490|12488|12485|12493|12490|12488|12485|1364
1635851700000|2021-11-02 11:15:00|12487|12484|12484|12481|12488|12484|12484|12481|1891
1635852000000|2021-11-02 11:20:00|12483|12480|12480|12477|12484|12481|12480|12477|2248
1635852300000|2021-11-02 11:25:00|12479|12476|12484|12481|12484|12481|12479|12476|9067
1635852600000|2021-11-02 11:30:00|12485|12482|12488|12485|12489|12486|12480|12477|5108
1635852900000|2021-11-02 11:35:00|12489|12486|12490|12487|12495|12492|12488|12485|3460
1635853200000|2021-11-02 11:40:00|12491|12488|12493|12490|12497|12494|12489|12486|2512
1635853500000|2021-11-02 11:45:00|12494|12491|12494|12491|12499|12496|12493|12490|1736
1635853800000|2021-11-02 11:50:00|12493|12490|12499|12496|12499|12496|12493|12489|1418
1635854100000|2021-11-02 11:55:00|12500|12495|12500|12497|12501|12498|12498|12495|902
1635854400000|2021-11-02 12:00:00|12501|12498|12497|12494|12502|12498|12497|12494|1231
1635854700000|2021-11-02 12:05:00|12498|12495|12500|12497|12501|12498|12498|12494|459
1635855000000|2021-11-02 12:10:00|12501|12498|12508|12505|12508|12505|12500|12497|1140
1635855300000|2021-11-02 12:15:00|12509|12504|12499|12496|12509|12505|12499|12496|2588
1635855600000|2021-11-02 12:20:00|12498|12495|12500|12497|12501|12498|12497|12494|1519
1635855900000|2021-11-02 12:25:00|12501|12498|12499|12496|12504|12501|12499|12496|631
1635856200000|2021-11-02 12:30:00|12500|12497|12489|12486|12501|12498|12489|12486|1079
1635856500000|2021-11-02 12:35:00|12490|12487|12497|12494|12498|12494|12488|12485|1918
1635856800000|2021-11-02 12:40:00|12496|12493|12493|12490|12498|12495|12493|12490|724
1635857100000|2021-11-02 12:45:00|12492|12489|12501|12498|12501|12498|12491|12488|492
1635857400000|2021-11-02 12:50:00|12500|12497|12499|12496|12503|12500|12499|12496|411
1635857700000|2021-11-02 12:55:00|12498|12495|12500|12497|12500|12497|12497|12494|655
1635858000000|2021-11-02 13:00:00|12499|12496|12493|12490|12499|12496|12492|12489|559
1635858300000|2021-11-02 13:05:00|12494|12491|12496|12493|12497|12494|12493|12490|979
1635858600000|2021-11-02 13:10:00|12497|12494|12495|12492|12497|12494|12493|12490|588
1635858900000|2021-11-02 13:15:00|12496|12493|12499|12496|12501|12498|12496|12493|699
1635859200000|2021-11-02 13:20:00|12500|12497|12500|12497|12501|12498|12499|12496|828
1635859500000|2021-11-02 13:25:00|12501|12498|12503|12500|12503|12500|12501|12498|582
1635859800000|2021-11-02 13:30:00|12504|12499|12505|12502|12507|12504|12502|12499|1369
1635860100000|2021-11-02 13:35:00|12506|12503|12505|12502|12507|12504|12503|12499|1134
1635860400000|2021-11-02 13:40:00|12506|12501|12509|12506|12511|12508|12506|12501|1459
1635860700000|2021-11-02 13:45:00|12510|12507|12513|12510|12517|12514|12509|12506|2155
1635861000000|2021-11-02 13:50:00|12514|12509|12511|12508|12514|12510|12507|12504|2357
1635861300000|2021-11-02 13:55:00|12510|12507|12508|12505|12511|12508|12506|12503|2138
1635861600000|2021-11-02 14:00:00|12507|12504|12507|12504|12514|12511|12507|12504|1649
1635861900000|2021-11-02 14:05:00|12508|12505|12508|12505|12508|12505|12504|12501|1289
1635862200000|2021-11-02 14:10:00|12507|12504|12511|12508|12511|12508|12507|12504|1192
1635862500000|2021-11-02 14:15:00|12510|12507|12513|12510|12515|12512|12509|12506|1378
1635862800000|2021-11-02 14:20:00|12514|12511|12507|12504|12515|12512|12506|12503|1663
1635863100000|2021-11-02 14:25:00|12506|12503|12509|12506|12511|12508|12506|12503|2249
1635863400000|2021-11-02 14:30:00|12510|12507|12512|12509|12513|12509|12508|12505|2158
1635863700000|2021-11-02 14:35:00|12513|12510|12514|12511|12516|12513|12512|12509|1277
1635864000000|2021-11-02 14:40:00|12513|12510|12507|12504|12513|12511|12502|12499|3726
1635864300000|2021-11-02 14:45:00|12506|12503|12504|12501|12509|12506|12498|12495|4720
1635864600000|2021-11-02 14:50:00|12503|12500|12505|12502|12507|12504|12502|12499|1991
1635864900000|2021-11-02 14:55:00|12506|12503|12506|12503|12506|12503|12501|12498|1572
1635865200000|2021-11-02 15:00:00|12505|12502|12511|12508|12512|12509|12505|12502|1297
1635865500000|2021-11-02 15:05:00|12510|12507|12515|12512|12515|12512|12509|12506|1366
1635865800000|2021-11-02 15:10:00|12516|12513|12518|12515|12520|12516|12515|12512|1175
1635866100000|2021-11-02 15:15:00|12517|12514|12520|12517|12521|12518|12515|12512|1344
1635866400000|2021-11-02 15:20:00|12521|12518|12522|12519|12525|12522|12519|12516|1470
1635866700000|2021-11-02 15:25:00|12521|12518|12517|12514|12525|12521|12517|12513|4110
1635867000000|2021-11-02 15:30:00|12518|12515|12511|12507|12518|12515|12511|12507|1195
1635867300000|2021-11-02 15:35:00|12510|12508|12510|12507|12513|12510|12508|12505|1188
1635867600000|2021-11-02 15:40:00|12511|12508|12515|12512|12516|12513|12510|12507|925
1635867900000|2021-11-02 15:45:00|12516|12513|12518|12514|12519|12516|12515|12512|913
1635868200000|2021-11-02 15:50:00|12517|12515|12513|12510|12520|12517|12510|12507|1416
1635868500000|2021-11-02 15:55:00|12514|12511|12516|12513|12516|12513|12510|12507|1128
1635868800000|2021-11-02 16:00:00|12518|12515|12519|12516|12519|12516|12516|12513|1434
1635869100000|2021-11-02 16:05:00|12518|12515|12517|12514|12519|12516|12514|12511|1554
1635869400000|2021-11-02 16:10:00|12516|12513|12516|12513|12516|12513|12514|12511|2128
1635869700000|2021-11-02 16:15:00|12515|12512|12509|12506|12516|12513|12508|12505|2302
1635870000000|2021-11-02 16:20:00|12510|12507|12513|12510|12514|12511|12509|12506|1326
1635870300000|2021-11-02 16:25:00|12512|12509|12510|12507|12513|12510|12509|12506|447
1635870600000|2021-11-02 16:30:00|12509|12506|12509|12506|12510|12507|12507|12504|471
1635870900000|2021-11-02 16:35:00|12510|12507|12510|12507|12511|12508|12508|12505|290
1635871200000|2021-11-02 16:40:00|12511|12508|12508|12505|12511|12508|12506|12503|797
1635871500000|2021-11-02 16:45:00|12507|12504|12507|12504|12508|12505|12506|12503|350
1635871800000|2021-11-02 16:50:00|12508|12505|12511|12508|12512|12508|12507|12504|351
1635872100000|2021-11-02 16:55:00|12512|12509|12510|12506|12512|12509|12509|12506|518
1635872400000|2021-11-02 17:00:00|12509|12507|12508|12505|12510|12507|12508|12505|309
1635872700000|2021-11-02 17:05:00|12509|12506|12507|12504|12509|12506|12507|12504|265
1635873000000|2021-11-02 17:10:00|12508|12505|12508|12505|12508|12505|12506|12503|437
1635873300000|2021-11-02 17:15:00|12509|12506|12508|12505|12509|12506|12508|12505|195
1635873600000|2021-11-02 17:20:00|12507|12504|12508|12505|12509|12506|12507|12504|280
1635873900000|2021-11-02 17:25:00|12507|12504|12508|12505|12510|12507|12507|12504|192
1635874200000|2021-11-02 17:30:00|12509|12504|12506|12503|12509|12505|12506|12503|98
1635874500000|2021-11-02 17:35:00|12507|12504|12508|12505|12508|12505|12507|12503|129
1635874800000|2021-11-02 17:40:00|12509|12506|12510|12507|12510|12507|12509|12505|93
1635875100000|2021-11-02 17:45:00|12511|12508|12512|12509|12512|12509|12511|12508|529
1635875400000|2021-11-02 17:50:00|12513|12510|12512|12509|12514|12510|12511|12508|188
1635875700000|2021-11-02 17:55:00|12513|12508|12511|12505|12513|12509|12510|12505|112
1635926400000|2021-11-03 08:00:00|12512|12508|12520|12517|12521|12518|12511|12508|1727
1635926700000|2021-11-03 08:05:00|12521|12518|12525|12522|12525|12522|12520|12517|1277
1635927000000|2021-11-03 08:10:00|12526|12523|12528|12525|12529|12526|12526|12523|1565
1635927300000|2021-11-03 08:15:00|12529|12526|12527|12523|12529|12526|12525|12522|1022
1635927600000|2021-11-03 08:20:00|12526|12524|12527|12524|12528|12525|12524|12521|875
1635927900000|2021-11-03 08:25:00|12526|12523|12530|12526|12530|12527|12526|12523|1014
1635928200000|2021-11-03 08:30:00|12531|12527|12531|12528|12533|12530|12530|12527|1211
1635928500000|2021-11-03 08:35:00|12530|12527|12539|12536|12540|12537|12530|12527|998
1635928800000|2021-11-03 08:40:00|12540|12537|12539|12536|12547|12544|12539|12536|1405
1635929100000|2021-11-03 08:45:00|12540|12537|12542|12539|12545|12542|12538|12535|700
1635929400000|2021-11-03 08:50:00|12541|12538|12542|12539|12544|12541|12538|12535|1437
1635929700000|2021-11-03 08:55:00|12541|12538|12535|12532|12542|12539|12533|12530|961
1635930000000|2021-11-03 09:00:00|12536|12533|12531|12528|12536|12533|12531|12528|768
1635930300000|2021-11-03 09:05:00|12530|12527|12533|12530|12533|12530|12530|12527|505
1635930600000|2021-11-03 09:10:00|12534|12531|12533|12530|12535|12531|12531|12528|730
1635930900000|2021-11-03 09:15:00|12534|12531|12534|12531|12538|12534|12533|12530|794
1635931200000|2021-11-03 09:20:00|12535|12530|12532|12529|12536|12533|12532|12529|534
1635931500000|2021-11-03 09:25:00|12533|12530|12533|12530|12534|12531|12530|12527|896
1635931800000|2021-11-03 09:30:00|12534|12531|12532|12529|12534|12531|12531|12528|811
1635932100000|2021-11-03 09:35:00|12533|12530|12533|12530|12534|12531|12532|12529|752
1635932400000|2021-11-03 09:40:00|12534|12531|12536|12533|12537|12534|12532|12529|928
1635932700000|2021-11-03 09:45:00|12535|12532|12534|12531|12536|12533|12533|12530|706
1635933000000|2021-11-03 09:50:00|12533|12530|12529|12526|12534|12531|12529|12526|1316
1635933300000|2021-11-03 09:55:00|12528|12525|12529|12525|12531|12528|12527|12524|2712
1635933600000|2021-11-03 10:00:00|12530|12526|12529|12526|12531|12527|12524|12521|2775
1635933900000|2021-11-03 10:05:00|12530|12527|12531|12528|12532|12529|12528|12525|1152
1635934200000|2021-11-03 10:10:00|12532|12529|12525|12522|12532|12529|12524|12521|1286
1635934500000|2021-11-03 10:15:00|12524|12521|12528|12525|12530|12527|12524|12521|1169
1635934800000|2021-11-03 10:20:00|12527|12524|12526|12523|12529|12526|12526|12523|750
1635935100000|2021-11-03 10:25:00|12527|12524|12526|12522|12528|12525|12525|12522|539
1635935400000|2021-11-03 10:30:00|12527|12523|12530|12526|12530|12527|12525|12522|526
1635935700000|2021-11-03 10:35:00|12529|12527|12528|12525|12530|12527|12528|12525|474
1635936000000|2021-11-03 10:40:00|12529|12526|12530|12527|12530|12527|12527|12524|1099
1635936300000|2021-11-03 10:45:00|12531|12528|12530|12527|12531|12528|12529|12526|453
1635936600000|2021-11-03 10:50:00|12531|12528|12524|12521|12531|12528|12524|12521|755
1635936900000|2021-11-03 10:55:00|12525|12522|12524|12521|12525|12522|12520|12516|845
1635937200000|2021-11-03 11:00:00|12523|12520|12524|12521|12524|12521|12522|12519|710
1635937500000|2021-11-03 11:05:00|12525|12520|12522|12519|12525|12522|12522|12519|410
1635937800000|2021-11-03 11:10:00|12523|12520|12521|12518|12523|12520|12517|12514|1189
1635938100000|2021-11-03 11:15:00|12520|12517|12524|12521|12525|12522|12519|12516|1543
1635938400000|2021-11-03 11:20:00|12525|12522|12525|12522|12526|12523|12523|12520|1065
1635938700000|2021-11-03 11:25:00|12526|12523|12526|12523|12526|12523|12524|12521|975
1635939000000|2021-11-03 11:30:00|12527|12524|12523|12520|12529|12526|12523|12520|796
1635939300000|2021-11-03 11:35:00|12522|12519|12521|12517|12525|12522|12520|12516|886
1635939600000|2021-11-03 11:40:00|12520|12518|12519|12516|12522|12519|12518|12515|1003
1635939900000|2021-11-03 11:45:00|12518|12515|12516|12513|12520|12516|12515|12512|704
1635940200000|2021-11-03 11:50:00|12517|12514|12518|12515|12519|12516|12515|12512|519
1635940500000|2021-11-03 11:55:00|12517|12514|12515|12512|12517|12514|12512|12509|559
1635940800000|2021-11-03 12:00:00|12514|12511|12517|12514|12517|12514|12513|12509|1471
1635941100000|2021-11-03 12:05:00|12516|12513|12516|12513|12517|12514|12515|12512|927
1635941400000|2021-11-03 12:10:00|12517|12514|12510|12507|12517|12514|12508|12505|946
1635941700000|2021-11-03 12:15:00|12506|12506|12503|12500|12510|12507|12502|12499|1691
1635942000000|2021-11-03 12:20:00|12502|12499|12499|12496|12503|12500|12491|12488|2154
1635942300000|2021-11-03 12:25:00|12500|12497|12495|12492|12502|12499|12492|12489|1737
1635942600000|2021-11-03 12:30:00|12496|12493|12485|12482|12500|12497|12483|12480|2537
1635942900000|2021-11-03 12:35:00|12486|12483|12489|12486|12489|12486|12483|12479|2916
1635943200000|2021-11-03 12:40:00|12488|12485|12487|12484|12492|12489|12483|12480|946
1635943500000|2021-11-03 12:45:00|12488|12485|12491|12488|12495|12492|12487|12484|1588
1635943800000|2021-11-03 12:50:00|12492|12489|12489|12486|12495|12492|12489|12486|1335
1635944100000|2021-11-03 12:55:00|12488|12485|12484|12481|12488|12485|12484|12481|585
1635944400000|2021-11-03 13:00:00|12485|12482|12493|12490|12494|12491|12484|12481|1211
1635944700000|2021-11-03 13:05:00|12494|12489|12498|12495|12498|12495|12492|12489|1472
1635945000000|2021-11-03 13:10:00|12497|12494|12498|12495|12502|12499|12497|12494|965
1635945300000|2021-11-03 13:15:00|12497|12494|12500|12497|12501|12498|12495|12492|1145
1635945600000|2021-11-03 13:20:00|12501|12496|12498|12495|12501|12497|12495|12492|1107
1635945900000|2021-11-03 13:25:00|12499|12496|12505|12502|12506|12503|12499|12495|677
1635946200000|2021-11-03 13:30:00|12504|12501|12507|12504|12507|12504|12504|12501|1087
1635946500000|2021-11-03 13:35:00|12506|12503|12503|12500|12508|12505|12502|12499|749
1635946800000|2021-11-03 13:40:00|12502|12499|12497|12494|12504|12501|12496|12493|1097
1635947100000|2021-11-03 13:45:00|12496|12493|12491|12488|12497|12494|12491|12488|908
1635947400000|2021-11-03 13:50:00|12492|12489|12487|12484|12492|12489|12486|12482|1126
1635947700000|2021-11-03 13:55:00|12486|12483|12483|12479|12486|12483|12480|12477|840
1635948000000|2021-11-03 14:00:00|12481|12477|12478|12475|12486|12483|12476|12473|2082
1635948300000|2021-11-03 14:05:00|12479|12476|12466|12463|12480|12477|12465|12462|1822
1635948600000|2021-11-03 14:10:00|12467|12464|12472|12469|12474|12471|12466|12464|1570
1635948900000|2021-11-03 14:15:00|12471|12468|12466|12463|12474|12471|12465|12462|1972
1635949200000|2021-11-03 14:20:00|12467|12464|12472|12469|12474|12471|12466|12463|1692
1635949500000|2021-11-03 14:25:00|12471|12468|12476|12473|12478|12474|12471|12468|884
1635949800000|2021-11-03 14:30:00|12477|12474|12473|12470|12480|12477|12472|12469|1512
1635950100000|2021-11-03 14:35:00|12474|12471|12470|12467|12476|12472|12469|12466|1337
1635950400000|2021-11-03 14:40:00|12469|12466|12471|12468|12471|12468|12468|12465|2373
1635950700000|2021-11-03 14:45:00|12472|12467|12475|12472|12475|12472|12471|12467|2386
1635951000000|2021-11-03 14:50:00|12474|12471|12471|12468|12478|12475|12470|12467|1816
1635951300000|2021-11-03 14:55:00|12472|12469|12468|12465|12472|12469|12467|12464|1264
1635951600000|2021-11-03 15:00:00|12469|12466|12467|12464|12469|12466|12466|12463|2107
1635951900000|2021-11-03 15:05:00|12468|12465|12478|12475|12479|12476|12467|12464|1588
1635952200000|2021-11-03 15:10:00|12477|12474|12477|12474|12480|12477|12474|12471|1631
1635952500000|2021-11-03 15:15:00|12476|12473|12478|12475|12480|12477|12476|12473|1254
1635952800000|2021-11-03 15:20:00|12479|12476|12482|12479|12482|12479|12478|12475|676
1635953100000|2021-11-03 15:25:00|12483|12480|12485|12481|12487|12484|12481|12478|1326
1635953400000|2021-11-03 15:30:00|12484|12480|12481|12478|12485|12482|12481|12478|557
1635953700000|2021-11-03 15:35:00|12480|12477|12479|12475|12482|12479|12478|12475|596
1635954000000|2021-11-03 15:40:00|12480|12476|12478|12475|12482|12479|12478|12475|1053
1635954300000|2021-11-03 15:45:00|12477|12474|12478|12475|12479|12476|12477|12474|1120
1635954600000|2021-11-03 15:50:00|12479|12476|12478|12475|12479|12476|12477|12474|1009
1635954900000|2021-11-03 15:55:00|12477|12474|12480|12477|12481|12478|12476|12473|1072
1635955200000|2021-11-03 16:00:00|12479|12476|12477|12474|12480|12477|12477|12474|815
1635955500000|2021-11-03 16:05:00|12476|12473|12479|12476|12479|12476|12476|12473|802
1635955800000|2021-11-03 16:10:00|12480|12477|12481|12478|12482|12479|12479|12476|1368
1635956100000|2021-11-03 16:15:00|12482|12479|12480|12477|12482|12479|12479|12476|879
1635956400000|2021-11-03 16:20:00|12481|12478|12480|12477|12481|12478|12479|12476|874
1635956700000|2021-11-03 16:25:00|12481|12478|12481|12478|12482|12479|12480|12477|694
1635957000000|2021-11-03 16:30:00|12480|12477|12479|12476|12481|12478|12479|12476|554
1635957300000|2021-11-03 16:35:00|12480|12477|12483|12480|12484|12481|12479|12477|585
1635957600000|2021-11-03 16:40:00|12484|12481|12484|12481|12485|12482|12483|12480|361
1635957900000|2021-11-03 16:45:00|12483|12480|12482|12479|12483|12480|12481|12478|710
1635958200000|2021-11-03 16:50:00|12481|12478|12478|12475|12481|12478|12478|12475|528
1635958500000|2021-11-03 16:55:00|12479|12476|12481|12478|12482|12479|12478|12475|791
1635958800000|2021-11-03 17:00:00|12480|12477|12482|12479|12482|12479|12480|12477|508
1635959100000|2021-11-03 17:05:00|12481|12478|12481|12478|12482|12479|12480|12477|290
1635959400000|2021-11-03 17:10:00|12480|12477|12479|12476|12480|12477|12477|12474|584
1635959700000|2021-11-03 17:15:00|12480|12477|12481|12478|12481|12478|12480|12477|103
1635960000000|2021-11-03 17:20:00|12482|12479|12483|12480|12483|12480|12482|12479|209
1635960300000|2021-11-03 17:25:00|12484|12481|12483|12480|12484|12481|12483|12480|66
1635960600000|2021-11-03 17:30:00|12484|12481|12482|12479|12485|12482|12482|12479|274
1635960900000|2021-11-03 17:35:00|12483|12480|12482|12479|12483|12480|12482|12479|166
1635961200000|2021-11-03 17:40:00|12483|12480|12482|12479|12483|12480|12482|12479|33
1635961500000|2021-11-03 17:45:00|12481|12478|12480|12477|12482|12479|12480|12477|169
1635961800000|2021-11-03 17:50:00|12481|12478|12481|12478|12481|12478|12480|12477|237
1635962100000|2021-11-03 17:55:00|12480|12477|12478|12474|12481|12478|12478|12474|270
1636012800000|2021-11-04 08:00:00|12483|12480|12491|12488|12495|12492|12483|12480|1898
1636013100000|2021-11-04 08:05:00|12490|12487|12487|12484|12491|12488|12485|12482|1211
1636013400000|2021-11-04 08:10:00|12486|12483|12492|12489|12493|12490|12483|12480|759
1636013700000|2021-11-04 08:15:00|12493|12490|12496|12493|12498|12495|12492|12489|992
1636014000000|2021-11-04 08:20:00|12497|12494|12500|12497|12502|12499|12496|12493|1097
1636014300000|2021-11-04 08:25:00|12499|12496|12501|12498|12504|12501|12497|12494|1039
1636014600000|2021-11-04 08:30:00|12502|12499|12508|12505|12508|12505|12502|12499|947
1636014900000|2021-11-04 08:35:00|12509|12506|12514|12511|12515|12512|12508|12505|1122
1636015200000|2021-11-04 08:40:00|12513|12510|12517|12514|12518|12515|12513|12510|948
1636015500000|2021-11-04 08:45:00|12518|12515|12519|12516|12524|12520|12517|12514|977
1636015800000|2021-11-04 08:50:00|12518|12515|12519|12515|12520|12517|12516|12513|514
1636016100000|2021-11-04 08:55:00|12518|12516|12510|12507|12520|12517|12510|12507|1130
1636016400000|2021-11-04 09:00:00|12511|12508|12514|12511|12515|12512|12511|12508|914
1636016700000|2021-11-04 09:05:00|12515|12512|12516|12513|12517|12514|12514|12511|403
1636017000000|2021-11-04 09:10:00|12517|12512|12515|12512|12517|12513|12513|12510|713
1636017300000|2021-11-04 09:15:00|12514|12511|12518|12515|12518|12515|12513|12510|674
1636017600000|2021-11-04 09:20:00|12517|12514|12519|12516|12519|12516|12512|12509|399
1636017900000|2021-11-04 09:25:00|12518|12515|12516|12513|12519|12516|12516|12513|635
1636018200000|2021-11-04 09:30:00|12517|12514|12512|12509|12517|12514|12510|12507|863
1636018500000|2021-11-04 09:35:00|12513|12510|12516|12513|12519|12516|12513|12510|448
1636018800000|2021-11-04 09:40:00|12517|12514|12521|12518|12521|12518|12514|12511|932
1636019100000|2021-11-04 09:45:00|12520|12517|12514|12511|12521|12518|12514|12511|710
1636019400000|2021-11-04 09:50:00|12515|12512|12513|12510|12517|12514|12512|12509|819
1636019700000|2021-11-04 09:55:00|12514|12509|12517|12514|12518|12514|12512|12509|541
1636020000000|2021-11-04 10:00:00|12518|12515|12515|12512|12521|12518|12515|12512|1283
1636020300000|2021-11-04 10:05:00|12516|12511|12516|12513|12517|12513|12513|12510|558
1636020600000|2021-11-04 10:10:00|12517|12514|12514|12511|12518|12515|12514|12510|855
1636020900000|2021-11-04 10:15:00|12513|12510|12513|12510|12514|12511|12512|12508|727
1636021200000|2021-11-04 10:20:00|12514|12511|12516|12513|12516|12513|12512|12509|902
1636021500000|2021-11-04 10:25:00|12515|12512|12514|12511|12516|12513|12514|12511|402
1636021800000|2021-11-04 10:30:00|12515|12512|12511|12508|12515|12512|12511|12508|1068
1636022100000|2021-11-04 10:35:00|12510|12507|12510|12507|12512|12508|12509|12506|597
1636022400000|2021-11-04 10:40:00|12509|12506|12509|12506|12512|12508|12509|12506|1008
1636022700000|2021-11-04 10:45:00|12510|12507|12514|12511|12515|12512|12509|12506|304
1636023000000|2021-11-04 10:50:00|12515|12512|12511|12508|12515|12512|12511|12508|593
1636023300000|2021-11-04 10:55:00|12512|12509|12507|12504|12514|12511|12505|12502|1603
1636023600000|2021-11-04 11:00:00|12508|12503|12503|12500|12508|12503|12503|12500|936
1636023900000|2021-11-04 11:05:00|12504|12501|12501|12498|12506|12503|12501|12498|739
1636024200000|2021-11-04 11:10:00|12502|12499|12501|12498|12502|12499|12498|12495|752
1636024500000|2021-11-04 11:15:00|12500|12497|12501|12498|12503|12500|12499|12496|949
1636024800000|2021-11-04 11:20:00|12502|12499|12501|12498|12502|12499|12499|12496|555
1636025100000|2021-11-04 11:25:00|12502|12499|12498|12495|12502|12499|12498|12495|633
1636025400000|2021-11-04 11:30:00|12497|12494|12501|12498|12501|12498|12495|12492|936
1636025700000|2021-11-04 11:35:00|12502|12499|12506|12503|12507|12504|12502|12499|1073
1636026000000|2021-11-04 11:40:00|12505|12502|12506|12503|12507|12504|12503|12500|845
1636026300000|2021-11-04 11:45:00|12505|12502|12508|12505|12508|12505|12505|12502|592
1636026600000|2021-11-04 11:50:00|12507|12504|12512|12508|12512|12509|12507|12504|709
1636026900000|2021-11-04 11:55:00|12513|12509|12519|12514|12519|12514|12513|12509|1049
1636027200000|2021-11-04 12:00:00|12525|12518|12551|12548|12581|12575|12525|12518|4940
1636027500000|2021-11-04 12:05:00|12550|12547|12530|12526|12551|12548|12527|12524|2215
1636027800000|2021-11-04 12:10:00|12529|12527|12545|12541|12545|12542|12528|12525|2570
1636028100000|2021-11-04 12:15:00|12547|12542|12552|12549|12552|12549|12537|12534|2355
1636028400000|2021-11-04 12:20:00|12553|12550|12546|12543|12556|12553|12545|12542|3649
1636028700000|2021-11-04 12:25:00|12545|12542|12546|12543|12550|12547|12544|12541|1526
1636029000000|2021-11-04 12:30:00|12545|12542|12534|12531|12545|12542|12529|12526|2403
1636029300000|2021-11-04 12:35:00|12535|12532|12539|12536|12541|12538|12533|12530|1883
1636029600000|2021-11-04 12:40:00|12542|12539|12553|12550|12561|12558|12539|12536|2897
1636029900000|2021-11-04 12:45:00|12554|12549|12563|12560|12565|12562|12552|12549|2090
1636030200000|2021-11-04 12:50:00|12564|12561|12556|12552|12578|12575|12554|12550|2759
1636030500000|2021-11-04 12:55:00|12555|12553|12562|12559|12564|12561|12552|12549|1143
1636030800000|2021-11-04 13:00:00|12560|12557|12575|12572|12575|12572|12557|12554|1152
1636031100000|2021-11-04 13:05:00|12576|12573|12582|12579|12582|12579|12573|12569|1870
1636031400000|2021-11-04 13:10:00|12583|12580|12567|12564|12584|12581|12567|12564|2708
1636031700000|2021-11-04 13:15:00|12568|12565|12568|12565|12571|12568|12561|12558|1344
1636032000000|2021-11-04 13:20:00|12569|12566|12561|12558|12572|12569|12559|12556|1157
1636032300000|2021-11-04 13:25:00|12560|12557|12559|12556|12566|12563|12559|12555|948
1636032600000|2021-11-04 13:30:00|12560|12557|12554|12551|12564|12561|12553|12550|1420
1636032900000|2021-11-04 13:35:00|12553|12550|12548|12544|12559|12556|12544|12540|1894
1636033200000|2021-11-04 13:40:00|12551|12545|12566|12563|12566|12563|12550|12545|1907
1636033500000|2021-11-04 13:45:00|12565|12562|12565|12562|12571|12568|12564|12561|1947
1636033800000|2021-11-04 13:50:00|12564|12561|12566|12562|12567|12564|12560|12557|1097
1636034100000|2021-11-04 13:55:00|12565|12563|12572|12569|12575|12572|12565|12562|3204
1636034400000|2021-11-04 14:00:00|12571|12568|12575|12572|12576|12573|12571|12568|1727
1636034700000|2021-11-04 14:05:00|12576|12573|12575|12572|12578|12575|12573|12570|2553
1636035000000|2021-11-04 14:10:00|12574|12571|12580|12577|12580|12577|12574|12571|935
1636035300000|2021-11-04 14:15:00|12581|12578|12595|12591|12596|12593|12581|12578|4376
1636035600000|2021-11-04 14:20:00|12594|12592|12607|12604|12608|12604|12592|12589|2439
1636035900000|2021-11-04 14:25:00|12608|12605|12600|12597|12612|12609|12596|12593|3613
1636036200000|2021-11-04 14:30:00|12601|12596|12612|12608|12612|12609|12597|12594|1466
1636036500000|2021-11-04 14:35:00|12611|12609|12603|12600|12614|12610|12600|12597|1463
1636036800000|2021-11-04 14:40:00|12604|12601|12599|12596|12606|12603|12599|12596|1254
1636037100000|2021-11-04 14:45:00|12598|12595|12603|12600|12605|12602|12597|12594|1135
1636037400000|2021-11-04 14:50:00|12604|12599|12610|12607|12612|12608|12602|12599|1142
1636037700000|2021-11-04 14:55:00|12611|12608|12614|12610|12620|12617|12611|12608|2037
1636038000000|2021-11-04 15:00:00|12613|12611|12613|12610|12614|12611|12607|12603|2464
1636038300000|2021-11-04 15:05:00|12614|12611|12613|12610|12616|12613|12608|12605|1559
1636038600000|2021-11-04 15:10:00|12614|12611|12613|12610|12615|12612|12609|12606|1421
1636038900000|2021-11-04 15:15:00|12612|12609|12618|12615|12620|12617|12611|12608|1538
1636039200000|2021-11-04 15:20:00|12619|12616|12613|12610|12619|12616|12611|12608|1899
1636039500000|2021-11-04 15:25:00|12614|12611|12613|12610|12617|12614|12610|12607|1280
1636039800000|2021-11-04 15:30:00|12612|12609|12613|12610|12614|12611|12608|12605|1184
1636040100000|2021-11-04 15:35:00|12614|12611|12617|12614|12619|12616|12614|12611|1232
1636040400000|2021-11-04 15:40:00|12616|12613|12619|12616|12620|12617|12614|12611|1031
1636040700000|2021-11-04 15:45:00|12620|12617|12628|12625|12628|12625|12619|12616|1167
1636041000000|2021-11-04 15:50:00|12629|12626|12629|12626|12631|12627|12626|12623|1723
1636041300000|2021-11-04 15:55:00|12630|12625|12618|12615|12630|12626|12618|12615|1724
1636041600000|2021-11-04 16:00:00|12617|12614|12618|12615|12622|12619|12617|12614|1267
1636041900000|2021-11-04 16:05:00|12617|12614|12609|12606|12620|12617|12609|12606|1869
1636042200000|2021-11-04 16:10:00|12610|12607|12608|12605|12612|12609|12608|12605|2325
1636042500000|2021-11-04 16:15:00|12609|12604|12608|12604|12610|12607|12606|12603|1816
1636042800000|2021-11-04 16:20:00|12607|12605|12608|12605|12612|12608|12607|12604|493
1636043100000|2021-11-04 16:25:00|12609|12606|12611|12608|12611|12608|12608|12605|540
1636043400000|2021-11-04 16:30:00|12610|12607|12611|12607|12612|12609|12610|12607|706
1636043700000|2021-11-04 16:35:00|12610|12608|12613|12610|12615|12612|12610|12607|449
1636044000000|2021-11-04 16:40:00|12612|12609|12610|12607|12612|12609|12610|12607|474
1636044300000|2021-11-04 16:45:00|12609|12606|12609|12606|12610|12607|12607|12604|784
1636044600000|2021-11-04 16:50:00|12610|12607|12608|12605|12610|12607|12607|12604|203
1636044900000|2021-11-04 16:55:00|12609|12606|12611|12608|12611|12608|12608|12605|450
1636045200000|2021-11-04 17:00:00|12610|12607|12607|12604|12611|12608|12605|12602|638
1636045500000|2021-11-04 17:05:00|12606|12603|12605|12601|12607|12604|12604|12601|261
1636045800000|2021-11-04 17:10:00|12604|12602|12605|12602|12605|12602|12602|12599|477
1636046100000|2021-11-04 17:15:00|12606|12603|12608|12605|12609|12606|12605|12602|5188
1636046400000|2021-11-04 17:20:00|12609|12606|12611|12608|12611|12608|12609|12606|220
1636046700000|2021-11-04 17:25:00|12610|12607|12610|12607|12611|12608|12609|12606|240
1636047000000|2021-11-04 17:30:00|12611|12608|12607|12604|12611|12608|12607|12604|111
1636047300000|2021-11-04 17:35:00|12608|12605|12607|12604|12609|12606|12607|12603|114
1636047600000|2021-11-04 17:40:00|12608|12605|12607|12604|12608|12605|12606|12603|159
1636047900000|2021-11-04 17:45:00|12608|12605|12611|12608|12612|12609|12608|12605|186
1636048200000|2021-11-04 17:50:00|12612|12609|12611|12607|12615|12612|12610|12607|335
1636048500000|2021-11-04 17:55:00|12610|12608|12610|12606|12613|12610|12608|12605|515
1636099200000|2021-11-05 08:00:00|12609|12607|12605|12602|12610|12607|12600|12597|1962
1636099500000|2021-11-05 08:05:00|12606|12601|12605|12602|12606|12602|12601|12598|1353
1636099800000|2021-11-05 08:10:00|12606|12601|12622|12619|12622|12619|12605|12601|1299
1636100100000|2021-11-05 08:15:00|12623|12620|12626|12623|12628|12625|12622|12619|1678
1636100400000|2021-11-05 08:20:00|12625|12622|12632|12628|12632|12629|12619|12616|1187
1636100700000|2021-11-05 08:25:00|12631|12627|12633|12630|12635|12632|12630|12627|1151
1636101000000|2021-11-05 08:30:00|12632|12629|12630|12626|12636|12632|12625|12622|1778
1636101300000|2021-11-05 08:35:00|12629|12625|12635|12632|12636|12633|12628|12625|812
1636101600000|2021-11-05 08:40:00|12636|12633|12642|12639|12644|12641|12634|12631|1423
1636101900000|2021-11-05 08:45:00|12643|12640|12640|12637|12644|12641|12639|12636|1326
1636102200000|2021-11-05 08:50:00|12639|12636|12637|12634|12639|12636|12635|12632|1376
1636102500000|2021-11-05 08:55:00|12638|12635|12638|12635|12639|12636|12636|12633|664
1636102800000|2021-11-05 09:00:00|12637|12634|12650|12647|12650|12647|12637|12634|884
1636103100000|2021-11-05 09:05:00|12649|12646|12652|12649|12652|12649|12646|12643|1408
1636103400000|2021-11-05 09:10:00|12651|12648|12654|12650|12654|12651|12648|12645|1165
1636103700000|2021-11-05 09:15:00|12653|12651|12654|12651|12655|12652|12651|12647|1192
1636104000000|2021-11-05 09:20:00|12653|12650|12653|12650|12653|12651|12651|12648|765
1636104300000|2021-11-05 09:25:00|12652|12649|12656|12653|12658|12655|12652|12649|1240
1636104600000|2021-11-05 09:30:00|12655|12652|12658|12655|12660|12657|12655|12652|1126
1636104900000|2021-11-05 09:35:00|12659|12656|12664|12661|12665|12662|12658|12655|979
1636105200000|2021-11-05 09:40:00|12665|12662|12653|12650|12665|12662|12652|12649|1109
1636105500000|2021-11-05 09:45:00|12654|12649|12649|12646|12654|12651|12647|12644|1049
1636105800000|2021-11-05 09:50:00|12650|12647|12661|12658|12661|12658|12650|12647|754
1636106100000|2021-11-05 09:55:00|12660|12657|12658|12655|12662|12659|12657|12654|1001
1636106400000|2021-11-05 10:00:00|12659|12656|12660|12656|12660|12656|12654|12651|1118
1636106700000|2021-11-05 10:05:00|12659|12657|12659|12656|12665|12662|12659|12656|754
1636107000000|2021-11-05 10:10:00|12660|12657|12662|12659|12664|12661|12660|12657|876
1636107300000|2021-11-05 10:15:00|12661|12658|12657|12654|12663|12660|12657|12654|719
1636107600000|2021-11-05 10:20:00|12658|12655|12649|12646|12658|12655|12648|12645|1449
1636107900000|2021-11-05 10:25:00|12650|12647|12652|12649|12652|12649|12645|12642|1290
1636108200000|2021-11-05 10:30:00|12653|12650|12648|12645|12653|12650|12648|12645|868
1636108500000|2021-11-05 10:35:00|12649|12646|12652|12648|12653|12650|12646|12643|1074
1636108800000|2021-11-05 10:40:00|12651|12649|12654|12651|12655|12651|12650|12647|1176
1636109100000|2021-11-05 10:45:00|12655|12652|12658|12654|12660|12657|12654|12651|667
1636109400000|2021-11-05 10:50:00|12657|12655|12653|12650|12658|12655|12651|12648|824
1636109700000|2021-11-05 10:55:00|12654|12651|12653|12650|12655|12652|12651|12648|292
1636110000000|2021-11-05 11:00:00|12652|12649|12658|12654|12659|12656|12652|12649|489
1636110300000|2021-11-05 11:05:00|12657|12655|12659|12656|12659|12656|12657|12654|447
1636110600000|2021-11-05 11:10:00|12660|12657|12658|12655|12665|12662|12657|12654|1243
1636110900000|2021-11-05 11:15:00|12659|12656|12661|12658|12661|12658|12656|12653|764
1636111200000|2021-11-05 11:20:00|12662|12659|12668|12665|12670|12667|12661|12658|866
1636111500000|2021-11-05 11:25:00|12667|12664|12665|12662|12668|12664|12664|12661|1197
1636111800000|2021-11-05 11:30:00|12666|12663|12669|12666|12670|12667|12664|12661|823
1636112100000|2021-11-05 11:35:00|12670|12667|12667|12664|12672|12669|12667|12664|1150
1636112400000|2021-11-05 11:40:00|12668|12665|12668|12664|12670|12667|12666|12663|717
1636112700000|2021-11-05 11:45:00|12667|12665|12670|12667|12671|12668|12667|12664|1204
1636113000000|2021-11-05 11:50:00|12671|12668|12669|12666|12671|12668|12667|12664|1181
1636113300000|2021-11-05 11:55:00|12670|12667|12680|12677|12681|12678|12670|12667|1180
1636113600000|2021-11-05 12:00:00|12681|12678|12683|12680|12691|12688|12680|12677|2593
1636113900000|2021-11-05 12:05:00|12682|12679|12681|12678|12685|12682|12680|12677|1338
1636114200000|2021-11-05 12:10:00|12680|12677|12679|12676|12682|12679|12678|12675|1702
1636114500000|2021-11-05 12:15:00|12680|12675|12676|12673|12685|12682|12676|12673|2031
1636114800000|2021-11-05 12:20:00|12677|12674|12665|12662|12677|12674|12665|12662|1869
1636115100000|2021-11-05 12:25:00|12666|12663|12657|12653|12667|12664|12656|12652|2574
1636115400000|2021-11-05 12:30:00|12658|12654|12662|12659|12666|12662|12653|12649|2628
1636115700000|2021-11-05 12:35:00|12663|12661|12660|12656|12675|12672|12660|12656|3003
1636116000000|2021-11-05 12:40:00|12659|12655|12646|12643|12666|12662|12643|12640|1857
1636116300000|2021-11-05 12:45:00|12647|12644|12649|12646|12650|12646|12637|12634|2230
1636116600000|2021-11-05 12:50:00|12648|12645|12646|12643|12648|12645|12641|12638|1049
1636116900000|2021-11-05 12:55:00|12645|12642|12642|12639|12651|12648|12642|12638|899
1636117200000|2021-11-05 13:00:00|12644|12641|12642|12639|12647|12644|12641|12638|1742
1636117500000|2021-11-05 13:05:00|12643|12640|12646|12643|12646|12643|12638|12635|1051
1636117800000|2021-11-05 13:10:00|12647|12644|12654|12651|12655|12651|12646|12643|1099
1636118100000|2021-11-05 13:15:00|12655|12652|12658|12655|12661|12658|12652|12649|1537
1636118400000|2021-11-05 13:20:00|12657|12654|12668|12665|12671|12668|12657|12654|1496
1636118700000|2021-11-05 13:25:00|12669|12666|12677|12674|12688|12684|12669|12666|2118
1636119000000|2021-11-05 13:30:00|12675|12672|12670|12666|12676|12673|12669|12666|1692
1636119300000|2021-11-05 13:35:00|12671|12667|12676|12673|12679|12675|12670|12666|1090
1636119600000|2021-11-05 13:40:00|12675|12672|12678|12674|12682|12679|12675|12672|1011
1636119900000|2021-11-05 13:45:00|12677|12675|12683|12680|12685|12682|12677|12674|1120
1636120200000|2021-11-05 13:50:00|12684|12681|12689|12686|12691|12688|12682|12679|1135
1636120500000|2021-11-05 13:55:00|12690|12687|12691|12688|12700|12697|12688|12685|1952
1636120800000|2021-11-05 14:00:00|12692|12689|12692|12689|12693|12690|12688|12684|1425
1636121100000|2021-11-05 14:05:00|12691|12688|12686|12683|12692|12688|12681|12678|1259
1636121400000|2021-11-05 14:10:00|12687|12684|12687|12684|12690|12686|12684|12681|573
1636121700000|2021-11-05 14:15:00|12686|12683|12695|12692|12696|12693|12685|12682|1376
1636122000000|2021-11-05 14:20:00|12696|12693|12700|12697|12701|12698|12692|12689|909
1636122300000|2021-11-05 14:25:00|12701|12698|12699|12696|12705|12702|12695|12692|1531
1636122600000|2021-11-05 14:30:00|12700|12697|12699|12696|12703|12700|12698|12695|1847
1636122900000|2021-11-05 14:35:00|12698|12695|12704|12701|12706|12703|12696|12693|1626
1636123200000|2021-11-05 14:40:00|12705|12702|12707|12704|12708|12705|12704|12700|1299
1636123500000|2021-11-05 14:45:00|12706|12703|12705|12702|12706|12703|12699|12696|2590
1636123800000|2021-11-05 14:50:00|12706|12701|12707|12703|12708|12705|12705|12701|1028
1636124100000|2021-11-05 14:55:00|12706|12704|12703|12700|12709|12706|12700|12697|1402
1636124400000|2021-11-05 15:00:00|12704|12701|12703|12699|12706|12703|12701|12697|1393
1636124700000|2021-11-05 15:05:00|12702|12700|12705|12702|12707|12704|12702|12699|901
1636125000000|2021-11-05 15:10:00|12704|12701|12705|12701|12707|12704|12703|12700|1095
1636125300000|2021-11-05 15:15:00|12704|12702|12703|12700|12706|12703|12701|12697|2136
1636125600000|2021-11-05 15:20:00|12704|12701|12707|12704|12707|12704|12702|12699|1526
1636125900000|2021-11-05 15:25:00|12706|12703|12702|12699|12708|12705|12698|12695|2083
1636126200000|2021-11-05 15:30:00|12701|12698|12709|12706|12709|12706|12701|12698|1301
1636126500000|2021-11-05 15:35:00|12711|12708|12714|12711|12715|12712|12709|12706|1614
1636126800000|2021-11-05 15:40:00|12715|12712|12718|12715|12718|12715|12714|12711|851
1636127100000|2021-11-05 15:45:00|12717|12714|12710|12706|12717|12714|12709|12706|752
1636127400000|2021-11-05 15:50:00|12711|12707|12717|12714|12718|12715|12711|12707|1519
1636127700000|2021-11-05 15:55:00|12718|12715|12716|12713|12718|12715|12715|12712|682
1636128000000|2021-11-05 16:00:00|12715|12712|12716|12713|12718|12714|12713|12710|414
1636128300000|2021-11-05 16:05:00|12715|12712|12707|12703|12716|12712|12706|12703|616
1636128600000|2021-11-05 16:10:00|12706|12704|12715|12712|12716|12713|12706|12703|2129
1636128900000|2021-11-05 16:15:00|12716|12713|12716|12713|12718|12715|12713|12710|2199
1636129200000|2021-11-05 16:20:00|12715|12712|12715|12712|12716|12713|12714|12711|682
1636129500000|2021-11-05 16:25:00|12714|12711|12709|12706|12715|12712|12709|12706|1534
1636129800000|2021-11-05 16:30:00|12708|12705|12705|12702|12709|12706|12705|12702|1078
1636130100000|2021-11-05 16:35:00|12704|12701|12706|12703|12706|12703|12704|12701|574
1636130400000|2021-11-05 16:40:00|12705|12702|12705|12702|12707|12704|12703|12700|800
1636130700000|2021-11-05 16:45:00|12706|12703|12705|12702|12708|12705|12705|12702|606
1636131000000|2021-11-05 16:50:00|12704|12701|12704|12701|12705|12702|12702|12699|760
1636131300000|2021-11-05 16:55:00|12705|12702|12707|12704|12707|12704|12703|12700|596
1636131600000|2021-11-05 17:00:00|12706|12703|12705|12702|12707|12703|12703|12700|314
1636131900000|2021-11-05 17:05:00|12706|12703|12707|12704|12707|12704|12705|12702|238
1636132200000|2021-11-05 17:10:00|12706|12703|12706|12703|12707|12704|12705|12702|189
1636132500000|2021-11-05 17:15:00|12707|12704|12707|12704|12708|12705|12706|12703|197
1636132800000|2021-11-05 17:20:00|12708|12705|12708|12705|12709|12706|12706|12703|262
1636133100000|2021-11-05 17:25:00|12709|12706|12710|12707|12710|12707|12708|12705|225
1636133400000|2021-11-05 17:30:00|12709|12706|12712|12709|12712|12709|12709|12706|82
1636133700000|2021-11-05 17:35:00|12713|12710|12710|12707|12713|12710|12709|12706|197
1636134000000|2021-11-05 17:40:00|12711|12708|12710|12707|12712|12709|12710|12707|261
1636134300000|2021-11-05 17:45:00|12709|12706|12708|12705|12710|12707|12708|12704|182
1636134600000|2021-11-05 17:50:00|12707|12704|12706|12703|12708|12705|12706|12703|109
1636134900000|2021-11-05 17:55:00|12705|12702|12707|12702|12707|12703|12704|12701|219
1636358400000|2021-11-08 08:00:00|12710|12706|12706|12703|12710|12706|12704|12701|1314
1636358700000|2021-11-08 08:05:00|12707|12704|12697|12694|12708|12705|12694|12691|1422
1636359000000|2021-11-08 08:10:00|12698|12695|12702|12698|12706|12703|12696|12693|1217
1636359300000|2021-11-08 08:15:00|12701|12699|12701|12697|12710|12707|12700|12697|1172
1636359600000|2021-11-08 08:20:00|12700|12698|12698|12695|12701|12698|12694|12691|916
1636359900000|2021-11-08 08:25:00|12697|12694|12698|12695|12700|12697|12695|12692|992
1636360200000|2021-11-08 08:30:00|12699|12696|12699|12695|12701|12698|12692|12689|1285
1636360500000|2021-11-08 08:35:00|12698|12696|12701|12698|12702|12698|12696|12693|774
1636360800000|2021-11-08 08:40:00|12700|12697|12696|12693|12701|12698|12695|12692|1508
1636361100000|2021-11-08 08:45:00|12697|12694|12699|12696|12700|12697|12695|12692|933
1636361400000|2021-11-08 08:50:00|12700|12697|12694|12691|12700|12697|12692|12689|1009
1636361700000|2021-11-08 08:55:00|12695|12692|12688|12685|12695|12692|12687|12684|2180
1636362000000|2021-11-08 09:00:00|12689|12686|12686|12683|12689|12686|12683|12680|1245
1636362300000|2021-11-08 09:05:00|12687|12684|12679|12676|12687|12684|12678|12675|1638
1636362600000|2021-11-08 09:10:00|12678|12675|12678|12675|12681|12678|12677|12674|850
1636362900000|2021-11-08 09:15:00|12679|12676|12685|12682|12685|12682|12675|12672|562
1636363200000|2021-11-08 09:20:00|12684|12681|12683|12680|12685|12682|12681|12678|802
1636363500000|2021-11-08 09:25:00|12684|12681|12684|12681|12688|12684|12683|12680|758
1636363800000|2021-11-08 09:30:00|12683|12680|12683|12680|12685|12682|12681|12678|880
1636364100000|2021-11-08 09:35:00|12684|12681|12687|12684|12688|12685|12682|12679|885
1636364400000|2021-11-08 09:40:00|12686|12683|12685|12682|12688|12685|12684|12681|699
1636364700000|2021-11-08 09:45:00|12686|12683|12683|12680|12688|12685|12683|12679|765
1636365000000|2021-11-08 09:50:00|12682|12679|12689|12686|12689|12686|12682|12679|843
1636365300000|2021-11-08 09:55:00|12688|12685|12688|12685|12688|12685|12684|12681|779
1636365600000|2021-11-08 10:00:00|12689|12686|12685|12682|12689|12686|12683|12680|698
1636365900000|2021-11-08 10:05:00|12684|12681|12684|12681|12685|12682|12683|12680|197
1636366200000|2021-11-08 10:10:00|12685|12682|12688|12685|12689|12686|12685|12681|314
1636366500000|2021-11-08 10:15:00|12687|12684|12687|12684|12689|12686|12686|12683|331
1636366800000|2021-11-08 10:20:00|12686|12683|12687|12684|12688|12685|12686|12683|444
1636367100000|2021-11-08 10:25:00|12688|12685|12686|12683|12688|12685|12686|12683|429
1636367400000|2021-11-08 10:30:00|12685|12682|12684|12681|12686|12683|12683|12680|513
1636367700000|2021-11-08 10:35:00|12685|12680|12688|12685|12688|12685|12684|12680|806
1636368000000|2021-11-08 10:40:00|12689|12686|12685|12682|12689|12686|12684|12681|745
1636368300000|2021-11-08 10:45:00|12684|12681|12683|12680|12685|12682|12681|12678|1324
1636368600000|2021-11-08 10:50:00|12682|12679|12683|12680|12684|12681|12680|12677|1344
1636368900000|2021-11-08 10:55:00|12682|12679|12683|12680|12685|12682|12679|12676|793
1636369200000|2021-11-08 11:00:00|12684|12681|12678|12675|12684|12681|12678|12675|559
1636369500000|2021-11-08 11:05:00|12677|12674|12677|12674|12678|12675|12676|12673|265
1636369800000|2021-11-08 11:10:00|12678|12675|12675|12672|12679|12675|12674|12671|1084
1636370100000|2021-11-08 11:15:00|12674|12671|12668|12665|12674|12671|12666|12663|989
1636370400000|2021-11-08 11:20:00|12669|12666|12666|12663|12671|12668|12666|12663|631
1636370700000|2021-11-08 11:25:00|12665|12662|12665|12662|12665|12662|12662|12659|816
1636371000000|2021-11-08 11:30:00|12664|12661|12671|12668|12671|12668|12664|12661|1075
1636371300000|2021-11-08 11:35:00|12672|12669|12672|12669|12673|12670|12671|12669|257
1636371600000|2021-11-08 11:40:00|12673|12670|12673|12670|12675|12672|12673|12670|434
1636371900000|2021-11-08 11:45:00|12674|12671|12674|12671|12676|12673|12674|12671|786
1636372200000|2021-11-08 11:50:00|12675|12672|12674|12671|12675|12672|12673|12670|219
1636372500000|2021-11-08 11:55:00|12673|12670|12672|12669|12674|12670|12672|12669|279
1636372800000|2021-11-08 12:00:00|12673|12668|12671|12668|12673|12669|12669|12666|575
1636373100000|2021-11-08 12:05:00|12672|12669|12677|12674|12679|12676|12672|12669|1250
1636373400000|2021-11-08 12:10:00|12678|12675|12680|12677|12681|12678|12677|12674|608
1636373700000|2021-11-08 12:15:00|12679|12676|12677|12674|12679|12677|12677|12674|369
1636374000000|2021-11-08 12:20:00|12678|12675|12678|12675|12680|12677|12677|12674|622
1636374300000|2021-11-08 12:25:00|12679|12676|12680|12677|12682|12679|12678|12675|841
1636374600000|2021-11-08 12:30:00|12679|12676|12681|12678|12683|12680|12679|12676|630
1636374900000|2021-11-08 12:35:00|12682|12679|12681|12678|12682|12679|12680|12677|193
1636375200000|2021-11-08 12:40:00|12682|12679|12684|12680|12686|12683|12682|12678|736
1636375500000|2021-11-08 12:45:00|12683|12681|12683|12680|12683|12681|12681|12678|348
1636375800000|2021-11-08 12:50:00|12682|12679|12683|12680|12685|12682|12682|12679|482
1636376100000|2021-11-08 12:55:00|12682|12679|12681|12678|12682|12679|12680|12677|506
1636376400000|2021-11-08 13:00:00|12680|12677|12679|12676|12680|12678|12677|12674|374
1636376700000|2021-11-08 13:05:00|12680|12677|12678|12675|12680|12677|12676|12673|484
1636377000000|2021-11-08 13:10:00|12677|12674|12678|12675|12678|12675|12674|12671|1078
1636377300000|2021-11-08 13:15:00|12679|12676|12676|12673|12679|12676|12674|12671|384
1636377600000|2021-11-08 13:20:00|12677|12674|12682|12679|12683|12679|12676|12673|869
1636377900000|2021-11-08 13:25:00|12681|12678|12683|12680|12686|12683|12681|12677|820
1636378200000|2021-11-08 13:30:00|12684|12679|12686|12683|12686|12683|12682|12679|930
1636378500000|2021-11-08 13:35:00|12687|12684|12684|12680|12687|12684|12683|12680|1355
1636378800000|2021-11-08 13:40:00|12685|12681|12689|12685|12691|12688|12685|12681|1296
1636379100000|2021-11-08 13:45:00|12688|12686|12688|12684|12689|12686|12686|12683|650
1636379400000|2021-11-08 13:50:00|12687|12685|12693|12690|12693|12690|12687|12685|648
1636379700000|2021-11-08 13:55:00|12694|12691|12693|12689|12694|12691|12691|12688|696
1636380000000|2021-11-08 14:00:00|12692|12690|12698|12694|12699|12696|12688|12685|1293
1636380300000|2021-11-08 14:05:00|12697|12693|12702|12699|12703|12699|12697|12693|639
1636380600000|2021-11-08 14:10:00|12701|12698|12708|12704|12708|12704|12701|12698|535
1636380900000|2021-11-08 14:15:00|12707|12705|12710|12707|12711|12708|12706|12703|1437
1636381200000|2021-11-08 14:20:00|12709|12706|12704|12701|12709|12707|12703|12700|1691
1636381500000|2021-11-08 14:25:00|12705|12700|12707|12704|12708|12705|12704|12700|1895
1636381800000|2021-11-08 14:30:00|12708|12705|12709|12706|12711|12708|12703|12700|3161
1636382100000|2021-11-08 14:35:00|12708|12705|12703|12700|12711|12708|12703|12700|1806
1636382400000|2021-11-08 14:40:00|12702|12699|12700|12697|12709|12706|12699|12696|1999
1636382700000|2021-11-08 14:45:00|12701|12698|12702|12699|12705|12702|12698|12695|1925
1636383000000|2021-11-08 14:50:00|12703|12700|12707|12704|12708|12705|12701|12698|815
1636383300000|2021-11-08 14:55:00|12708|12705|12701|12698|12709|12706|12701|12698|773
1636383600000|2021-11-08 15:00:00|12702|12699|12703|12700|12703|12700|12699|12696|840
1636383900000|2021-11-08 15:05:00|12702|12699|12705|12702|12707|12704|12702|12699|741
1636384200000|2021-11-08 15:10:00|12704|12701|12700|12697|12705|12702|12700|12697|838
1636384500000|2021-11-08 15:15:00|12699|12696|12693|12690|12699|12696|12693|12690|872
1636384800000|2021-11-08 15:20:00|12694|12691|12694|12691|12697|12694|12693|12690|745
1636385100000|2021-11-08 15:25:00|12693|12690|12695|12691|12696|12693|12692|12689|564
1636385400000|2021-11-08 15:30:00|12694|12692|12693|12690|12696|12693|12693|12690|567
1636385700000|2021-11-08 15:35:00|12692|12689|12693|12690|12694|12691|12692|12689|1236
1636386000000|2021-11-08 15:40:00|12692|12689|12689|12686|12692|12689|12688|12685|701
1636386300000|2021-11-08 15:45:00|12688|12685|12690|12687|12691|12688|12688|12685|358
1636386600000|2021-11-08 15:50:00|12691|12688|12690|12687|12692|12688|12688|12685|474
1636386900000|2021-11-08 15:55:00|12691|12686|12692|12689|12693|12690|12687|12684|812
1636387200000|2021-11-08 16:00:00|12691|12688|12690|12687|12691|12688|12686|12683|768
1636387500000|2021-11-08 16:05:00|12689|12686|12696|12693|12696|12693|12689|12686|851
1636387800000|2021-11-08 16:10:00|12695|12692|12699|12696|12700|12697|12695|12692|1581
1636388100000|2021-11-08 16:15:00|12700|12697|12697|12694|12701|12698|12697|12694|2163
1636388400000|2021-11-08 16:20:00|12698|12695|12696|12693|12698|12695|12694|12691|792
1636388700000|2021-11-08 16:25:00|12695|12692|12699|12695|12699|12696|12695|12692|739
1636389000000|2021-11-08 16:30:00|12698|12696|12698|12695|12700|12697|12698|12695|731
1636389300000|2021-11-08 16:35:00|12699|12696|12699|12696|12700|12697|12698|12695|790
1636389600000|2021-11-08 16:40:00|12700|12695|12698|12695|12700|12696|12698|12695|511
1636389900000|2021-11-08 16:45:00|12699|12696|12697|12694|12699|12696|12696|12693|569
1636390200000|2021-11-08 16:50:00|12696|12693|12697|12694|12698|12695|12696|12693|700
1636390500000|2021-11-08 16:55:00|12696|12693|12698|12695|12698|12695|12695|12692|567
1636390800000|2021-11-08 17:00:00|12697|12694|12696|12693|12697|12694|12694|12691|666
1636391100000|2021-11-08 17:05:00|12695|12692|12695|12692|12695|12693|12693|12690|341
1636391400000|2021-11-08 17:10:00|12694|12691|12694|12691|12695|12691|12693|12690|386
1636391700000|2021-11-08 17:15:00|12695|12692|12694|12691|12695|12692|12693|12690|143
1636392000000|2021-11-08 17:20:00|12693|12690|12694|12691|12695|12692|12693|12690|253
1636392300000|2021-11-08 17:25:00|12695|12692|12692|12689|12695|12692|12691|12688|530
1636392600000|2021-11-08 17:30:00|12691|12688|12690|12687|12695|12692|12690|12687|523
1636392900000|2021-11-08 17:35:00|12689|12686|12691|12688|12691|12688|12689|12686|376
1636393200000|2021-11-08 17:40:00|12690|12687|12688|12685|12691|12687|12688|12685|222
1636393500000|2021-11-08 17:45:00|12687|12684|12686|12683|12687|12684|12686|12683|218
1636393800000|2021-11-08 17:50:00|12687|12684|12683|12680|12687|12684|12683|12680|238
1636394100000|2021-11-08 17:55:00|12682|12679|12679|12673|12682|12679|12679|12673|454
1636444800000|2021-11-09 08:00:00|12693|12690|12691|12688|12698|12695|12691|12688|1195
1636445100000|2021-11-09 08:05:00|12692|12689|12692|12689|12693|12690|12688|12685|1081
1636445400000|2021-11-09 08:10:00|12693|12690|12697|12694|12697|12694|12692|12689|879
1636445700000|2021-11-09 08:15:00|12698|12695|12697|12693|12700|12697|12695|12692|987
1636446000000|2021-11-09 08:20:00|12696|12694|12699|12696|12704|12701|12696|12694|1156
1636446300000|2021-11-09 08:25:00|12698|12695|12699|12696|12701|12698|12695|12692|739
1636446600000|2021-11-09 08:30:00|12698|12695|12704|12701|12705|12702|12698|12695|1063
1636446900000|2021-11-09 08:35:00|12705|12702|12707|12704|12711|12707|12703|12700|1666
1636447200000|2021-11-09 08:40:00|12706|12703|12704|12701|12707|12704|12703|12700|558
1636447500000|2021-11-09 08:45:00|12703|12700|12700|12697|12704|12701|12698|12695|628
1636447800000|2021-11-09 08:50:00|12699|12696|12697|12694|12700|12696|12695|12692|621
1636448100000|2021-11-09 08:55:00|12696|12693|12697|12694|12698|12695|12694|12691|694
1636448400000|2021-11-09 09:00:00|12698|12695|12697|12694|12700|12697|12695|12692|1016
1636448700000|2021-11-09 09:05:00|12696|12693|12696|12692|12698|12695|12693|12690|506
1636449000000|2021-11-09 09:10:00|12695|12693|12693|12689|12696|12693|12691|12688|1013
1636449300000|2021-11-09 09:15:00|12692|12688|12688|12685|12693|12689|12688|12685|1096
1636449600000|2021-11-09 09:20:00|12687|12684|12690|12687|12690|12687|12686|12682|896
1636449900000|2021-11-09 09:25:00|12689|12686|12691|12688|12691|12688|12686|12683|1176
1636450200000|2021-11-09 09:30:00|12690|12687|12689|12685|12691|12688|12687|12684|667
1636450500000|2021-11-09 09:35:00|12688|12684|12691|12688|12691|12688|12687|12684|710
1636450800000|2021-11-09 09:40:00|12690|12687|12696|12693|12696|12693|12690|12687|758
1636451100000|2021-11-09 09:45:00|12695|12692|12700|12697|12701|12698|12693|12690|989
1636451400000|2021-11-09 09:50:00|12701|12699|12697|12694|12703|12700|12696|12693|452
1636451700000|2021-11-09 09:55:00|12696|12693|12696|12693|12699|12696|12695|12692|901
1636452000000|2021-11-09 10:00:00|12697|12694|12700|12697|12702|12699|12696|12694|581
1636452300000|2021-11-09 10:05:00|12699|12696|12702|12699|12704|12701|12698|12695|650
1636452600000|2021-11-09 10:10:00|12703|12700|12707|12704|12709|12706|12702|12699|857
1636452900000|2021-11-09 10:15:00|12706|12703|12706|12703|12709|12706|12705|12702|1186
1636453200000|2021-11-09 10:20:00|12704|12702|12701|12698|12704|12703|12699|12696|806
1636453500000|2021-11-09 10:25:00|12702|12699|12703|12699|12703|12700|12699|12695|758
1636453800000|2021-11-09 10:30:00|12702|12700|12705|12702|12706|12703|12702|12699|735
1636454100000|2021-11-09 10:35:00|12706|12703|12705|12702|12706|12703|12703|12700|702
1636454400000|2021-11-09 10:40:00|12706|12703|12705|12702|12706|12703|12703|12700|321
1636454700000|2021-11-09 10:45:00|12704|12701|12713|12710|12714|12711|12704|12701|1200
1636455000000|2021-11-09 10:50:00|12712|12709|12713|12710|12714|12711|12711|12708|798
1636455300000|2021-11-09 10:55:00|12714|12711|12722|12718|12722|12719|12712|12709|2203
1636455600000|2021-11-09 11:00:00|12721|12719|12718|12715|12723|12720|12717|12714|1300
1636455900000|2021-11-09 11:05:00|12719|12716|12709|12706|12719|12716|12709|12706|1471
1636456200000|2021-11-09 11:10:00|12710|12707|12714|12711|12715|12712|12710|12706|561
1636456500000|2021-11-09 11:15:00|12715|12712|12717|12714|12719|12716|12715|12712|1037
1636456800000|2021-11-09 11:20:00|12716|12713|12716|12713|12719|12716|12716|12713|940
1636457100000|2021-11-09 11:25:00|12717|12714|12719|12716|12719|12716|12714|12711|1660
1636457400000|2021-11-09 11:30:00|12718|12715|12724|12721|12725|12722|12718|12715|2034
1636457700000|2021-11-09 11:35:00|12723|12720|12721|12718|12723|12720|12719|12716|1259
1636458000000|2021-11-09 11:40:00|12720|12717|12719|12716|12725|12721|12718|12715|831
1636458300000|2021-11-09 11:45:00|12718|12715|12716|12712|12721|12718|12715|12712|485
1636458600000|2021-11-09 11:50:00|12715|12713|12718|12715|12718|12715|12711|12708|1516
1636458900000|2021-11-09 11:55:00|12717|12714|12709|12706|12717|12714|12709|12706|1506
1636459200000|2021-11-09 12:00:00|12710|12707|12713|12710|12714|12711|12708|12705|887
1636459500000|2021-11-09 12:05:00|12714|12711|12714|12711|12717|12713|12711|12708|426
1636459800000|2021-11-09 12:10:00|12713|12710|12707|12703|12714|12711|12706|12703|1453
1636460100000|2021-11-09 12:15:00|12706|12704|12702|12699|12707|12704|12701|12698|1225
1636460400000|2021-11-09 12:20:00|12703|12700|12701|12698|12704|12701|12698|12695|1630
1636460700000|2021-11-09 12:25:00|12702|12697|12704|12701|12706|12703|12701|12697|840
1636461000000|2021-11-09 12:30:00|12705|12700|12707|12704|12707|12704|12704|12700|380
1636461300000|2021-11-09 12:35:00|12706|12703|12705|12702|12706|12703|12701|12698|795
1636461600000|2021-11-09 12:40:00|12704|12701|12700|12697|12705|12702|12700|12697|1135
1636461900000|2021-11-09 12:45:00|12699|12696|12702|12699|12704|12701|12699|12696|960
1636462200000|2021-11-09 12:50:00|12703|12700|12702|12699|12703|12700|12699|12696|489
1636462500000|2021-11-09 12:55:00|12701|12698|12700|12697|12703|12700|12699|12696|644
1636462800000|2021-11-09 13:00:00|12699|12696|12694|12691|12699|12697|12694|12691|910
1636463100000|2021-11-09 13:05:00|12695|12692|12697|12694|12700|12697|12694|12692|912
1636463400000|2021-11-09 13:10:00|12698|12695|12696|12693|12701|12698|12696|12693|1379
1636463700000|2021-11-09 13:15:00|12697|12694|12696|12693|12697|12694|12695|12692|909
1636464000000|2021-11-09 13:20:00|12695|12692|12699|12696|12699|12696|12692|12689|1224
1636464300000|2021-11-09 13:25:00|12698|12695|12696|12692|12700|12697|12695|12691|342
1636464600000|2021-11-09 13:30:00|12695|12691|12701|12697|12702|12699|12694|12691|1258
1636464900000|2021-11-09 13:35:00|12700|12696|12703|12700|12704|12701|12699|12696|1000
1636465200000|2021-11-09 13:40:00|12702|12699|12711|12708|12713|12710|12701|12698|2063
1636465500000|2021-11-09 13:45:00|12710|12707|12715|12712|12716|12713|12710|12707|1949
1636465800000|2021-11-09 13:50:00|12716|12713|12716|12713|12719|12716|12714|12711|1772
1636466100000|2021-11-09 13:55:00|12717|12714|12724|12721|12726|12723|12716|12713|2846
1636466400000|2021-11-09 14:00:00|12725|12722|12728|12724|12728|12725|12724|12721|2421
1636466700000|2021-11-09 14:05:00|12727|12725|12722|12719|12729|12726|12718|12715|1706
1636467000000|2021-11-09 14:10:00|12723|12720|12718|12715|12723|12720|12717|12714|1861
1636467300000|2021-11-09 14:15:00|12719|12716|12720|12717|12721|12718|12718|12715|981
1636467600000|2021-11-09 14:20:00|12721|12718|12721|12718|12725|12722|12720|12717|998
1636467900000|2021-11-09 14:25:00|12720|12717|12714|12711|12721|12718|12712|12709|2062
1636468200000|2021-11-09 14:30:00|12715|12712|12712|12709|12720|12717|12711|12708|1461
1636468500000|2021-11-09 14:35:00|12711|12708|12710|12707|12718|12714|12708|12705|1842
1636468800000|2021-11-09 14:40:00|12709|12706|12712|12709|12719|12716|12708|12705|2856
1636469100000|2021-11-09 14:45:00|12713|12710|12711|12708|12718|12715|12709|12706|3065
1636469400000|2021-11-09 14:50:00|12710|12707|12710|12707|12714|12711|12708|12705|3199
1636469700000|2021-11-09 14:55:00|12711|12708|12711|12708|12713|12710|12706|12703|1796
1636470000000|2021-11-09 15:00:00|12710|12707|12709|12706|12711|12708|12705|12702|1876
1636470300000|2021-11-09 15:05:00|12710|12707|12710|12707|12711|12708|12703|12700|1497
1636470600000|2021-11-09 15:10:00|12711|12708|12710|12707|12714|12711|12710|12706|1528
1636470900000|2021-11-09 15:15:00|12711|12708|12708|12705|12711|12708|12708|12705|765
1636471200000|2021-11-09 15:20:00|12709|12704|12710|12707|12710|12707|12705|12702|811
1636471500000|2021-11-09 15:25:00|12709|12706|12707|12704|12709|12706|12705|12702|1134
1636471800000|2021-11-09 15:30:00|12708|12705|12708|12705|12711|12708|12705|12702|812
1636472100000|2021-11-09 15:35:00|12709|12706|12712|12709|12712|12709|12708|12705|1319
1636472400000|2021-11-09 15:40:00|12711|12708|12709|12706|12712|12708|12709|12706|396
1636472700000|2021-11-09 15:45:00|12710|12707|12714|12711|12716|12713|12709|12706|920
1636473000000|2021-11-09 15:50:00|12715|12712|12719|12716|12721|12718|12714|12711|890
1636473300000|2021-11-09 15:55:00|12720|12717|12715|12712|12720|12717|12712|12709|2012
1636473600000|2021-11-09 16:00:00|12716|12711|12715|12712|12716|12713|12712|12709|1166
1636473900000|2021-11-09 16:05:00|12716|12713|12714|12711|12718|12715|12713|12710|1246
1636474200000|2021-11-09 16:10:00|12715|12712|12722|12719|12722|12719|12715|12712|2226
1636474500000|2021-11-09 16:15:00|12721|12718|12720|12717|12726|12723|12717|12714|3486
1636474800000|2021-11-09 16:20:00|12719|12716|12724|12721|12724|12721|12718|12715|1127
1636475100000|2021-11-09 16:25:00|12725|12722|12722|12719|12727|12723|12721|12718|762
1636475400000|2021-11-09 16:30:00|12723|12720|12725|12722|12725|12722|12723|12720|793
1636475700000|2021-11-09 16:35:00|12726|12723|12725|12722|12727|12724|12724|12721|459
1636476000000|2021-11-09 16:40:00|12724|12721|12723|12719|12724|12721|12721|12718|1267
1636476300000|2021-11-09 16:45:00|12722|12720|12723|12719|12724|12721|12721|12717|557
1636476600000|2021-11-09 16:50:00|12722|12720|12724|12721|12724|12721|12722|12719|555
1636476900000|2021-11-09 16:55:00|12725|12722|12726|12723|12727|12723|12723|12720|388
1636477200000|2021-11-09 17:00:00|12725|12722|12727|12724|12729|12726|12725|12722|417
1636477500000|2021-11-09 17:05:00|12726|12723|12726|12723|12727|12724|12725|12722|397
1636477800000|2021-11-09 17:10:00|12725|12722|12724|12721|12726|12723|12724|12721|509
1636478100000|2021-11-09 17:15:00|12723|12720|12721|12718|12724|12720|12721|12718|192
1636478400000|2021-11-09 17:20:00|12722|12719|12724|12721|12724|12721|12721|12718|156
1636478700000|2021-11-09 17:25:00|12723|12720|12723|12720|12724|12721|12722|12719|200
1636479000000|2021-11-09 17:30:00|12722|12719|12723|12720|12724|12721|12722|12719|388
1636479300000|2021-11-09 17:35:00|12722|12719|12722|12719|12724|12721|12722|12719|230
1636479600000|2021-11-09 17:40:00|12723|12720|12724|12721|12724|12721|12723|12719|393
1636479900000|2021-11-09 17:45:00|12725|12722|12726|12723|12726|12723|12725|12721|53
1636480200000|2021-11-09 17:50:00|12725|12722|12728|12724|12728|12724|12725|12722|239
1636480500000|2021-11-09 17:55:00|12729|12725|12729|12724|12731|12728|12727|12724|326
1636531200000|2021-11-10 08:00:00|12690|12687|12702|12699|12702|12699|12690|12687|1637
1636531500000|2021-11-10 08:05:00|12701|12698|12705|12702|12705|12702|12695|12692|2373
1636531800000|2021-11-10 08:10:00|12704|12701|12707|12704|12708|12705|12703|12699|1192
1636532100000|2021-11-10 08:15:00|12708|12705|12707|12704|12711|12708|12705|12702|784
1636532400000|2021-11-10 08:20:00|12706|12703|12703|12700|12707|12704|12700|12697|1503
1636532700000|2021-11-10 08:25:00|12702|12699|12702|12699|12705|12702|12698|12695|785
1636533000000|2021-11-10 08:30:00|12703|12700|12701|12698|12710|12707|12701|12698|1299
1636533300000|2021-11-10 08:35:00|12702|12699|12700|12696|12703|12700|12698|12695|1077
1636533600000|2021-11-10 08:40:00|12701|12697|12704|12700|12705|12702|12700|12697|523
1636533900000|2021-11-10 08:45:00|12703|12701|12699|12696|12704|12701|12697|12694|1210
1636534200000|2021-11-10 08:50:00|12700|12697|12693|12690|12702|12699|12693|12690|1414
1636534500000|2021-11-10 08:55:00|12694|12691|12697|12694|12700|12697|12693|12690|784
1636534800000|2021-11-10 09:00:00|12698|12695|12696|12693|12698|12695|12695|12692|747
1636535100000|2021-11-10 09:05:00|12697|12694|12693|12690|12698|12695|12692|12689|964
1636535400000|2021-11-10 09:10:00|12692|12689|12696|12693|12697|12694|12691|12688|1911
1636535700000|2021-11-10 09:15:00|12697|12694|12700|12697|12700|12697|12697|12694|1895
1636536000000|2021-11-10 09:20:00|12701|12698|12697|12694|12702|12699|12696|12693|1157
1636536300000|2021-11-10 09:25:00|12696|12693|12696|12693|12697|12694|12695|12692|1828
1636536600000|2021-11-10 09:30:00|12697|12692|12687|12684|12697|12692|12685|12682|1477
1636536900000|2021-11-10 09:35:00|12686|12683|12689|12685|12689|12686|12684|12681|903
1636537200000|2021-11-10 09:40:00|12688|12686|12692|12689|12692|12689|12688|12685|1080
1636537500000|2021-11-10 09:45:00|12693|12690|12694|12691|12697|12694|12693|12690|1433
1636537800000|2021-11-10 09:50:00|12695|12690|12694|12691|12695|12692|12693|12690|530
1636538100000|2021-11-10 09:55:00|12693|12690|12699|12696|12699|12696|12693|12690|2756
1636538400000|2021-11-10 10:00:00|12700|12695|12692|12689|12700|12697|12692|12689|2699
1636538700000|2021-11-10 10:05:00|12690|12686|12694|12691|12694|12691|12685|12682|1585
1636539000000|2021-11-10 10:10:00|12693|12690|12693|12690|12694|12691|12690|12686|768
1636539300000|2021-11-10 10:15:00|12692|12689|12692|12689|12692|12690|12689|12685|509
1636539600000|2021-11-10 10:20:00|12691|12688|12685|12682|12692|12689|12684|12681|559
1636539900000|2021-11-10 10:25:00|12686|12683|12681|12678|12691|12688|12679|12676|1373
1636540200000|2021-11-10 10:30:00|12680|12677|12681|12678|12682|12679|12678|12675|1874
1636540500000|2021-11-10 10:35:00|12680|12677|12681|12678|12683|12680|12680|12677|567
1636540800000|2021-11-10 10:40:00|12682|12676|12676|12673|12682|12676|12675|12672|954
1636541100000|2021-11-10 10:45:00|12677|12674|12676|12673|12677|12674|12672|12669|849
1636541400000|2021-11-10 10:50:00|12675|12672|12681|12678|12681|12678|12675|12672|919
1636541700000|2021-11-10 10:55:00|12682|12677|12684|12681|12685|12682|12680|12677|592
1636542000000|2021-11-10 11:00:00|12682|12679|12681|12678|12685|12682|12679|12676|804
1636542300000|2021-11-10 11:05:00|12682|12679|12682|12679|12684|12681|12678|12675|1275
1636542600000|2021-11-10 11:10:00|12681|12678|12682|12679|12683|12680|12680|12677|761
1636542900000|2021-11-10 11:15:00|12683|12680|12684|12681|12685|12682|12682|12679|885
1636543200000|2021-11-10 11:20:00|12685|12682|12688|12685|12688|12685|12684|12681|1233
1636543500000|2021-11-10 11:25:00|12687|12684|12685|12682|12689|12686|12685|12682|877
1636543800000|2021-11-10 11:30:00|12686|12683|12687|12683|12689|12686|12685|12683|773
1636544100000|2021-11-10 11:35:00|12686|12682|12685|12682|12686|12682|12682|12678|893
1636544400000|2021-11-10 11:40:00|12684|12681|12686|12683|12687|12683|12684|12680|704
1636544700000|2021-11-10 11:45:00|12687|12684|12688|12685|12688|12685|12685|12682|568
1636545000000|2021-11-10 11:50:00|12689|12686|12689|12686|12690|12687|12688|12684|860
1636545300000|2021-11-10 11:55:00|12688|12685|12689|12685|12689|12685|12684|12681|1097
1636545600000|2021-11-10 12:00:00|12688|12684|12690|12687|12691|12688|12687|12684|746
1636545900000|2021-11-10 12:05:00|12691|12688|12699|12696|12699|12696|12690|12687|1517
1636546200000|2021-11-10 12:10:00|12698|12695|12702|12699|12703|12700|12698|12695|1336
1636546500000|2021-11-10 12:15:00|12703|12700|12700|12697|12706|12702|12699|12696|1161
1636546800000|2021-11-10 12:20:00|12701|12698|12699|12696|12701|12698|12696|12693|445
1636547100000|2021-11-10 12:25:00|12698|12695|12698|12695|12698|12695|12696|12693|437
1636547400000|2021-11-10 12:30:00|12699|12696|12697|12694|12699|12696|12695|12692|573
1636547700000|2021-11-10 12:35:00|12698|12695|12693|12690|12698|12695|12693|12690|737
1636548000000|2021-11-10 12:40:00|12694|12691|12695|12692|12696|12693|12690|12687|945
1636548300000|2021-11-10 12:45:00|12694|12691|12691|12688|12695|12691|12691|12687|1291
1636548600000|2021-11-10 12:50:00|12690|12687|12688|12685|12692|12689|12688|12685|675
1636548900000|2021-11-10 12:55:00|12687|12684|12686|12683|12689|12685|12686|12683|3000
1636549200000|2021-11-10 13:00:00|12685|12682|12690|12687|12694|12691|12685|12681|1112
1636549500000|2021-11-10 13:05:00|12691|12688|12688|12685|12692|12689|12686|12683|1192
1636549800000|2021-11-10 13:10:00|12687|12684|12685|12682|12689|12686|12682|12679|1003
1636550100000|2021-11-10 13:15:00|12686|12683|12683|12680|12688|12685|12683|12680|1732
1636550400000|2021-11-10 13:20:00|12684|12681|12689|12686|12690|12687|12684|12681|1106
1636550700000|2021-11-10 13:25:00|12688|12685|12686|12680|12690|12687|12682|12679|619
1636551000000|2021-11-10 13:30:00|12685|12671|12667|12664|12685|12678|12665|12661|2614
1636551300000|2021-11-10 13:35:00|12668|12663|12671|12667|12681|12678|12666|12663|2071
1636551600000|2021-11-10 13:40:00|12670|12666|12663|12660|12677|12674|12659|12656|2369
1636551900000|2021-11-10 13:45:00|12662|12659|12677|12674|12678|12675|12661|12658|1546
1636552200000|2021-11-10 13:50:00|12676|12673|12676|12673|12683|12680|12672|12669|2378
1636552500000|2021-11-10 13:55:00|12675|12672|12675|12672|12680|12677|12674|12671|1906
1636552800000|2021-11-10 14:00:00|12676|12673|12684|12680|12684|12681|12675|12672|1581
1636553100000|2021-11-10 14:05:00|12683|12681|12673|12670|12684|12681|12673|12670|2046
1636553400000|2021-11-10 14:10:00|12674|12671|12665|12662|12681|12677|12664|12661|1230
1636553700000|2021-11-10 14:15:00|12666|12663|12681|12677|12681|12678|12666|12663|1608
1636554000000|2021-11-10 14:20:00|12680|12678|12683|12680|12690|12687|12679|12676|2093
1636554300000|2021-11-10 14:25:00|12684|12681|12684|12681|12690|12687|12682|12679|3662
1636554600000|2021-11-10 14:30:00|12683|12680|12677|12674|12683|12680|12676|12673|1763
1636554900000|2021-11-10 14:35:00|12678|12675|12676|12673|12686|12683|12676|12673|2004
1636555200000|2021-11-10 14:40:00|12677|12674|12677|12673|12681|12678|12675|12672|4467
1636555500000|2021-11-10 14:45:00|12676|12674|12669|12666|12677|12674|12664|12661|4288
1636555800000|2021-11-10 14:50:00|12668|12665|12669|12666|12671|12668|12664|12661|2616
1636556100000|2021-11-10 14:55:00|12670|12667|12660|12657|12674|12671|12659|12656|2496
1636556400000|2021-11-10 15:00:00|12661|12658|12669|12666|12670|12667|12660|12657|2252
1636556700000|2021-11-10 15:05:00|12670|12667|12672|12669|12675|12672|12670|12667|4619
1636557000000|2021-11-10 15:10:00|12671|12668|12679|12676|12679|12676|12670|12667|1507
1636557300000|2021-11-10 15:15:00|12678|12675|12671|12668|12679|12676|12670|12666|1192
1636557600000|2021-11-10 15:20:00|12672|12669|12674|12671|12674|12671|12669|12666|1521
1636557900000|2021-11-10 15:25:00|12673|12670|12669|12666|12673|12671|12666|12663|1660
1636558200000|2021-11-10 15:30:00|12668|12665|12668|12665|12670|12667|12667|12664|859
1636558500000|2021-11-10 15:35:00|12667|12664|12660|12657|12668|12665|12659|12656|1828
1636558800000|2021-11-10 15:40:00|12659|12656|12664|12661|12667|12664|12658|12655|1247
1636559100000|2021-11-10 15:45:00|12663|12660|12655|12652|12664|12661|12655|12652|1830
1636559400000|2021-11-10 15:50:00|12656|12653|12645|12642|12658|12655|12643|12640|2045
1636559700000|2021-11-10 15:55:00|12644|12641|12640|12637|12648|12645|12640|12637|2070
1636560000000|2021-11-10 16:00:00|12641|12638|12653|12649|12654|12651|12639|12636|1866
1636560300000|2021-11-10 16:05:00|12652|12650|12640|12637|12652|12650|12640|12637|1952
1636560600000|2021-11-10 16:10:00|12639|12636|12623|12620|12639|12636|12622|12619|2794
1636560900000|2021-11-10 16:15:00|12622|12619|12621|12618|12628|12625|12617|12614|3490
1636561200000|2021-11-10 16:20:00|12622|12619|12628|12624|12630|12627|12622|12619|3348
1636561500000|2021-11-10 16:25:00|12627|12625|12632|12629|12632|12629|12627|12624|2337
1636561800000|2021-11-10 16:30:00|12631|12628|12629|12625|12632|12629|12625|12622|1310
1636562100000|2021-11-10 16:35:00|12628|12626|12629|12625|12630|12627|12627|12623|403
1636562400000|2021-11-10 16:40:00|12628|12626|12630|12627|12631|12628|12628|12625|792
1636562700000|2021-11-10 16:45:00|12631|12628|12632|12629|12632|12629|12629|12626|814
1636563000000|2021-11-10 16:50:00|12633|12630|12630|12626|12633|12630|12629|12626|346
1636563300000|2021-11-10 16:55:00|12629|12625|12627|12623|12630|12626|12626|12623|584
1636563600000|2021-11-10 17:00:00|12626|12624|12624|12621|12628|12625|12624|12620|568
1636563900000|2021-11-10 17:05:00|12623|12620|12623|12620|12624|12621|12623|12619|426
1636564200000|2021-11-10 17:10:00|12624|12621|12624|12621|12626|12623|12623|12620|860
1636564500000|2021-11-10 17:15:00|12623|12620|12622|12619|12624|12621|12621|12618|333
1636564800000|2021-11-10 17:20:00|12623|12620|12624|12621|12625|12622|12622|12619|324
1636565100000|2021-11-10 17:25:00|12625|12622|12625|12622|12626|12623|12623|12620|367
1636565400000|2021-11-10 17:30:00|12626|12623|12628|12624|12628|12625|12625|12622|351
1636565700000|2021-11-10 17:35:00|12627|12625|12627|12624|12627|12625|12627|12624|133
1636566000000|2021-11-10 17:40:00|12626|12623|12621|12618|12626|12623|12621|12618|490
1636566300000|2021-11-10 17:45:00|12622|12619|12623|12620|12624|12621|12621|12618|626
1636566600000|2021-11-10 17:50:00|12622|12619|12620|12616|12623|12620|12620|12616|222
1636566900000|2021-11-10 17:55:00|12619|12617|12617|12613|12620|12617|12617|12613|235
1636617600000|2021-11-11 08:00:00|12607|12603|12612|12609|12623|12620|12607|12603|1520
1636617900000|2021-11-11 08:05:00|12611|12608|12622|12619|12623|12620|12611|12607|865
1636618200000|2021-11-11 08:10:00|12621|12618|12629|12626|12632|12629|12621|12618|1209
1636618500000|2021-11-11 08:15:00|12628|12625|12630|12627|12634|12631|12624|12621|847
1636618800000|2021-11-11 08:20:00|12629|12626|12621|12618|12629|12626|12621|12618|815
1636619100000|2021-11-11 08:25:00|12622|12619|12622|12618|12625|12622|12620|12617|741
1636619400000|2021-11-11 08:30:00|12620|12619|12610|12607|12621|12619|12610|12607|1059
1636619700000|2021-11-11 08:35:00|12612|12608|12612|12608|12617|12614|12610|12607|1126
1636620000000|2021-11-11 08:40:00|12611|12609|12615|12612|12616|12613|12611|12608|872
1636620300000|2021-11-11 08:45:00|12614|12611|12610|12607|12620|12617|12610|12607|862
1636620600000|2021-11-11 08:50:00|12611|12608|12626|12623|12629|12626|12610|12607|1372
1636620900000|2021-11-11 08:55:00|12627|12624|12622|12619|12628|12624|12622|12618|1181
1636621200000|2021-11-11 09:00:00|12621|12618|12632|12629|12633|12630|12621|12617|1413
1636621500000|2021-11-11 09:05:00|12631|12628|12633|12629|12634|12631|12628|12625|1394
1636621800000|2021-11-11 09:10:00|12632|12630|12634|12631|12635|12632|12629|12626|818
1636622100000|2021-11-11 09:15:00|12633|12630|12631|12628|12634|12631|12630|12627|301
1636622400000|2021-11-11 09:20:00|12632|12629|12634|12631|12638|12635|12631|12628|767
1636622700000|2021-11-11 09:25:00|12635|12632|12634|12631|12636|12633|12631|12628|1364
1636623000000|2021-11-11 09:30:00|12635|12632|12636|12633|12639|12636|12634|12631|557
1636623300000|2021-11-11 09:35:00|12637|12634|12636|12633|12639|12636|12635|12632|669
1636623600000|2021-11-11 09:40:00|12635|12632|12635|12632|12636|12633|12633|12630|501
1636623900000|2021-11-11 09:45:00|12634|12631|12642|12639|12643|12640|12634|12631|494
1636624200000|2021-11-11 09:50:00|12641|12638|12634|12631|12642|12639|12634|12631|563
1636624500000|2021-11-11 09:55:00|12633|12630|12637|12634|12637|12634|12633|12630|385
1636624800000|2021-11-11 10:00:00|12636|12633|12635|12632|12637|12634|12633|12630|458
1636625100000|2021-11-11 10:05:00|12634|12631|12630|12627|12634|12631|12630|12627|612
1636625400000|2021-11-11 10:10:00|12629|12626|12631|12627|12633|12629|12629|12626|584
1636625700000|2021-11-11 10:15:00|12630|12628|12632|12629|12632|12629|12629|12626|438
1636626000000|2021-11-11 10:20:00|12633|12630|12631|12628|12634|12631|12631|12628|390
1636626300000|2021-11-11 10:25:00|12630|12627|12630|12627|12631|12628|12629|12626|331
1636626600000|2021-11-11 10:30:00|12631|12628|12633|12630|12636|12632|12630|12628|681
1636626900000|2021-11-11 10:35:00|12634|12631|12633|12630|12634|12631|12633|12630|622
1636627200000|2021-11-11 10:40:00|12632|12629|12633|12630|12634|12631|12631|12627|450
1636627500000|2021-11-11 10:45:00|12632|12629|12635|12631|12635|12632|12632|12629|340
1636627800000|2021-11-11 10:50:00|12634|12632|12636|12633|12637|12634|12632|12629|714
1636628100000|2021-11-11 10:55:00|12637|12634|12644|12641|12644|12641|12637|12634|1092
1636628400000|2021-11-11 11:00:00|12643|12640|12638|12635|12645|12642|12638|12635|786
1636628700000|2021-11-11 11:05:00|12639|12636|12636|12633|12639|12636|12636|12633|910
1636629000000|2021-11-11 11:10:00|12635|12632|12639|12636|12639|12636|12633|12630|907
1636629300000|2021-11-11 11:15:00|12638|12635|12643|12640|12643|12640|12638|12634|1009
1636629600000|2021-11-11 11:20:00|12644|12641|12643|12640|12644|12641|12642|12639|585
1636629900000|2021-11-11 11:25:00|12642|12639|12643|12640|12644|12641|12641|12638|286
1636630200000|2021-11-11 11:30:00|12642|12639|12645|12642|12646|12643|12642|12639|410
1636630500000|2021-11-11 11:35:00|12646|12643|12640|12637|12646|12643|12639|12636|490
1636630800000|2021-11-11 11:40:00|12639|12636|12638|12635|12642|12639|12637|12634|514
1636631100000|2021-11-11 11:45:00|12637|12634|12639|12636|12640|12637|12637|12634|495
1636631400000|2021-11-11 11:50:00|12640|12637|12638|12635|12640|12637|12638|12635|371
1636631700000|2021-11-11 11:55:00|12639|12636|12644|12641|12644|12641|12639|12635|434
1636632000000|2021-11-11 12:00:00|12645|12642|12645|12642|12646|12643|12644|12641|346
1636632300000|2021-11-11 12:05:00|12644|12641|12637|12634|12645|12642|12635|12632|736
1636632600000|2021-11-11 12:10:00|12638|12635|12645|12642|12646|12643|12638|12635|517
1636632900000|2021-11-11 12:15:00|12644|12641|12641|12638|12646|12643|12641|12637|375
1636633200000|2021-11-11 12:20:00|12640|12637|12635|12632|12640|12637|12634|12631|625
1636633500000|2021-11-11 12:25:00|12634|12631|12626|12623|12635|12632|12626|12623|804
1636633800000|2021-11-11 12:30:00|12627|12624|12627|12624|12629|12626|12625|12622|946
1636634100000|2021-11-11 12:35:00|12626|12623|12622|12619|12626|12623|12622|12619|606
1636634400000|2021-11-11 12:40:00|12621|12618|12620|12617|12622|12619|12620|12617|669
1636634700000|2021-11-11 12:45:00|12619|12616|12617|12614|12621|12618|12617|12614|1187
1636635000000|2021-11-11 12:50:00|12618|12615|12624|12621|12626|12623|12615|12612|1155
1636635300000|2021-11-11 12:55:00|12625|12622|12620|12617|12625|12622|12620|12616|740
1636635600000|2021-11-11 13:00:00|12619|12616|12615|12612|12619|12616|12615|12611|975
1636635900000|2021-11-11 13:05:00|12616|12613|12619|12616|12620|12617|12615|12612|1430
1636636200000|2021-11-11 13:10:00|12620|12617|12620|12617|12623|12620|12620|12617|753
1636636500000|2021-11-11 13:15:00|12621|12616|12620|12617|12621|12618|12619|12616|519
1636636800000|2021-11-11 13:20:00|12621|12618|12620|12617|12622|12619|12620|12617|638
1636637100000|2021-11-11 13:25:00|12621|12618|12621|12618|12622|12619|12620|12617|792
1636637400000|2021-11-11 13:30:00|12622|12619|12627|12624|12627|12624|12622|12619|1034
1636637700000|2021-11-11 13:35:00|12626|12623|12634|12631|12634|12631|12626|12623|933
1636638000000|2021-11-11 13:40:00|12635|12632|12630|12627|12635|12632|12628|12625|651
1636638300000|2021-11-11 13:45:00|12629|12626|12626|12623|12631|12628|12626|12623|867
1636638600000|2021-11-11 13:50:00|12627|12622|12630|12626|12630|12627|12627|12622|864
1636638900000|2021-11-11 13:55:00|12629|12627|12632|12629|12632|12629|12628|12625|2127
1636639200000|2021-11-11 14:00:00|12631|12628|12629|12626|12632|12629|12629|12626|591
1636639500000|2021-11-11 14:05:00|12630|12627|12631|12628|12631|12628|12629|12626|379
1636639800000|2021-11-11 14:10:00|12630|12627|12628|12625|12631|12628|12627|12624|640
1636640100000|2021-11-11 14:15:00|12629|12626|12624|12621|12629|12626|12624|12621|421
1636640400000|2021-11-11 14:20:00|12625|12622|12627|12624|12627|12624|12625|12621|1007
1636640700000|2021-11-11 14:25:00|12626|12623|12625|12622|12626|12623|12622|12619|1134
1636641000000|2021-11-11 14:30:00|12624|12621|12626|12623|12627|12624|12624|12621|9398
1636641300000|2021-11-11 14:35:00|12625|12622|12625|12621|12627|12624|12622|12619|1468
1636641600000|2021-11-11 14:40:00|12624|12622|12624|12621|12625|12622|12623|12620|27193
1636641900000|2021-11-11 14:45:00|12623|12620|12623|12620|12625|12622|12623|12620|1521
1636642200000|2021-11-11 14:50:00|12624|12621|12622|12618|12624|12621|12621|12618|1006
1636642500000|2021-11-11 14:55:00|12621|12619|12616|12613|12621|12619|12615|12612|1645
1636642800000|2021-11-11 15:00:00|12615|12612|12613|12610|12616|12613|12612|12609|1947
1636643100000|2021-11-11 15:05:00|12612|12609|12610|12607|12613|12610|12607|12604|1426
1636643400000|2021-11-11 15:10:00|12609|12606|12614|12611|12615|12612|12609|12606|1340
1636643700000|2021-11-11 15:15:00|12615|12612|12618|12615|12618|12615|12614|12611|1590
1636644000000|2021-11-11 15:20:00|12619|12616|12621|12618|12622|12619|12617|12614|10184
1636644300000|2021-11-11 15:25:00|12622|12619|12623|12619|12627|12624|12621|12618|1108
1636644600000|2021-11-11 15:30:00|12622|12620|12623|12620|12624|12621|12620|12617|639
1636644900000|2021-11-11 15:35:00|12624|12621|12623|12620|12628|12625|12622|12619|955
1636645200000|2021-11-11 15:40:00|12622|12619|12625|12622|12625|12622|12619|12616|796
1636645500000|2021-11-11 15:45:00|12624|12621|12621|12618|12624|12621|12621|12618|589
1636645800000|2021-11-11 15:50:00|12622|12619|12618|12615|12623|12620|12617|12614|688
1636646100000|2021-11-11 15:55:00|12619|12616|12619|12616|12621|12618|12617|12614|3886
1636646400000|2021-11-11 16:00:00|12620|12617|12624|12621|12624|12621|12619|12617|850
1636646700000|2021-11-11 16:05:00|12625|12622|12630|12627|12631|12628|12625|12622|995
1636647000000|2021-11-11 16:10:00|12631|12628|12633|12630|12635|12632|12630|12627|2001
1636647300000|2021-11-11 16:15:00|12632|12629|12627|12623|12633|12630|12626|12623|2305
1636647600000|2021-11-11 16:20:00|12626|12622|12626|12623|12629|12626|12625|12622|1266
1636647900000|2021-11-11 16:25:00|12625|12622|12627|12624|12627|12624|12625|12622|1211
1636648200000|2021-11-11 16:30:00|12628|12625|12629|12626|12630|12627|12628|12625|611
1636648500000|2021-11-11 16:35:00|12628|12625|12627|12624|12628|12625|12626|12623|205
1636648800000|2021-11-11 16:40:00|12626|12623|12627|12624|12627|12624|12625|12622|228
1636649100000|2021-11-11 16:45:00|12626|12623|12626|12623|12628|12625|12626|12623|342
1636649400000|2021-11-11 16:50:00|12627|12624|12627|12624|12628|12625|12626|12623|106
1636649700000|2021-11-11 16:55:00|12628|12625|12629|12626|12629|12626|12627|12625|297
1636650000000|2021-11-11 17:00:00|12628|12625|12629|12626|12630|12627|12628|12625|304
1636650300000|2021-11-11 17:05:00|12628|12625|12628|12625|12629|12626|12628|12625|139
1636650600000|2021-11-11 17:10:00|12629|12627|12629|12626|12630|12627|12629|12626|142
1636650900000|2021-11-11 17:15:00|12630|12627|12632|12629|12632|12629|12629|12626|496
1636651200000|2021-11-11 17:20:00|12633|12630|12631|12628|12633|12630|12631|12628|223
1636651500000|2021-11-11 17:25:00|12632|12629|12632|12629|12633|12630|12631|12628|193
1636651800000|2021-11-11 17:30:00|12631|12628|12631|12628|12631|12628|12631|12628|109
1636652100000|2021-11-11 17:35:00|12630|12627|12631|12628|12631|12628|12630|12627|192
1636652400000|2021-11-11 17:40:00|12632|12629|12631|12628|12632|12629|12631|12628|80
1636652700000|2021-11-11 17:45:00|12630|12627|12630|12627|12631|12628|12630|12627|124
1636653000000|2021-11-11 17:50:00|12631|12628|12630|12627|12632|12628|12629|12626|274
1636653300000|2021-11-11 17:55:00|12629|12626|12630|12625|12630|12626|12628|12625|80
1636704000000|2021-11-12 08:00:00|12635|12631|12634|12631|12636|12633|12631|12628|1521
1636704300000|2021-11-12 08:05:00|12635|12632|12633|12629|12641|12638|12632|12629|932
1636704600000|2021-11-12 08:10:00|12632|12630|12627|12624|12633|12630|12626|12623|853
1636704900000|2021-11-12 08:15:00|12626|12623|12625|12622|12628|12625|12625|12622|664
1636705200000|2021-11-12 08:20:00|12626|12623|12625|12621|12626|12623|12619|12616|1164
1636705500000|2021-11-12 08:25:00|12624|12622|12628|12625|12628|12625|12624|12621|891
1636705800000|2021-11-12 08:30:00|12627|12624|12630|12627|12630|12627|12626|12623|1188
1636706100000|2021-11-12 08:35:00|12629|12626|12622|12619|12630|12627|12621|12618|819
1636706400000|2021-11-12 08:40:00|12623|12620|12619|12615|12623|12620|12618|12615|799
1636706700000|2021-11-12 08:45:00|12618|12616|12615|12612|12620|12617|12615|12612|736
1636707000000|2021-11-12 08:50:00|12614|12611|12615|12611|12615|12612|12612|12608|619
1636707300000|2021-11-12 08:55:00|12614|12610|12615|12612|12616|12613|12612|12608|1202
1636707600000|2021-11-12 09:00:00|12616|12613|12613|12610|12616|12613|12611|12608|686
1636707900000|2021-11-12 09:05:00|12612|12609|12619|12616|12620|12617|12612|12609|1017
1636708200000|2021-11-12 09:10:00|12618|12615|12619|12616|12620|12617|12615|12612|543
1636708500000|2021-11-12 09:15:00|12620|12617|12620|12617|12622|12619|12619|12616|646
1636708800000|2021-11-12 09:20:00|12621|12618|12621|12618|12624|12621|12620|12617|1013
1636709100000|2021-11-12 09:25:00|12620|12617|12622|12619|12623|12620|12618|12614|713
1636709400000|2021-11-12 09:30:00|12623|12620|12627|12624|12629|12626|12622|12619|645
1636709700000|2021-11-12 09:35:00|12626|12623|12633|12630|12633|12630|12626|12623|940
1636710000000|2021-11-12 09:40:00|12634|12631|12636|12633|12639|12635|12632|12628|834
1636710300000|2021-11-12 09:45:00|12635|12632|12637|12634|12637|12634|12633|12630|746
1636710600000|2021-11-12 09:50:00|12636|12633|12633|12629|12638|12635|12632|12629|861
1636710900000|2021-11-12 09:55:00|12632|12628|12632|12629|12633|12630|12630|12627|497
1636711200000|2021-11-12 10:00:00|12631|12628|12628|12625|12632|12629|12627|12624|504
1636711500000|2021-11-12 10:05:00|12629|12626|12627|12624|12629|12626|12626|12623|697
1636711800000|2021-11-12 10:10:00|12626|12623|12624|12621|12627|12624|12622|12619|610
1636712100000|2021-11-12 10:15:00|12625|12622|12624|12621|12625|12622|12622|12619|412
1636712400000|2021-11-12 10:20:00|12625|12622|12622|12619|12626|12623|12621|12618|432
1636712700000|2021-11-12 10:25:00|12621|12618|12620|12617|12624|12620|12620|12617|400
1636713000000|2021-11-12 10:30:00|12621|12618|12624|12620|12624|12621|12621|12618|457
1636713300000|2021-11-12 10:35:00|12623|12621|12624|12621|12626|12623|12622|12619|743
1636713600000|2021-11-12 10:40:00|12623|12620|12621|12618|12625|12622|12621|12618|492
1636713900000|2021-11-12 10:45:00|12622|12619|12619|12615|12624|12621|12618|12615|572
1636714200000|2021-11-12 10:50:00|12618|12616|12620|12617|12622|12619|12618|12615|505
1636714500000|2021-11-12 10:55:00|12619|12616|12620|12617|12621|12618|12618|12615|468
1636714800000|2021-11-12 11:00:00|12621|12618|12621|12617|12622|12619|12620|12617|496
1636715100000|2021-11-12 11:05:00|12622|12618|12623|12620|12623|12620|12619|12616|381
1636715400000|2021-11-12 11:10:00|12624|12621|12625|12621|12626|12622|12622|12619|819
1636715700000|2021-11-12 11:15:00|12624|12622|12628|12624|12629|12626|12624|12621|377
1636716000000|2021-11-12 11:20:00|12627|12625|12626|12623|12628|12625|12626|12623|481
1636716300000|2021-11-12 11:25:00|12625|12622|12628|12625|12628|12625|12624|12621|457
1636716600000|2021-11-12 11:30:00|12627|12624|12628|12625|12628|12625|12627|12624|330
1636716900000|2021-11-12 11:35:00|12627|12624|12635|12631|12635|12632|12627|12624|823
1636717200000|2021-11-12 11:40:00|12634|12632|12636|12632|12637|12634|12634|12631|866
1636717500000|2021-11-12 11:45:00|12635|12631|12637|12634|12637|12634|12634|12631|521
1636717800000|2021-11-12 11:50:00|12638|12633|12639|12636|12640|12637|12637|12633|1043
1636718100000|2021-11-12 11:55:00|12640|12637|12642|12639|12644|12641|12639|12636|1101
1636718400000|2021-11-12 12:00:00|12641|12638|12637|12634|12642|12639|12637|12634|929
1636718700000|2021-11-12 12:05:00|12638|12633|12648|12644|12648|12644|12638|12633|953
1636719000000|2021-11-12 12:10:00|12647|12643|12642|12639|12648|12643|12640|12637|1211
1636719300000|2021-11-12 12:15:00|12641|12638|12650|12647|12651|12648|12641|12638|1090
1636719600000|2021-11-12 12:20:00|12651|12648|12649|12646|12652|12649|12648|12645|947
1636719900000|2021-11-12 12:25:00|12650|12647|12648|12644|12651|12648|12648|12644|575
1636720200000|2021-11-12 12:30:00|12649|12645|12648|12645|12650|12647|12647|12644|704
1636720500000|2021-11-12 12:35:00|12647|12644|12650|12647|12651|12648|12646|12643|768
1636720800000|2021-11-12 12:40:00|12651|12646|12648|12644|12651|12648|12647|12644|1610
1636721100000|2021-11-12 12:45:00|12649|12645|12648|12645|12649|12646|12646|12643|742
1636721400000|2021-11-12 12:50:00|12647|12644|12648|12645|12649|12646|12645|12642|563
1636721700000|2021-11-12 12:55:00|12647|12644|12646|12643|12649|12646|12645|12642|440
1636722000000|2021-11-12 13:00:00|12645|12642|12644|12641|12646|12643|12643|12640|879
1636722300000|2021-11-12 13:05:00|12643|12640|12645|12642|12648|12645|12643|12640|1029
1636722600000|2021-11-12 13:10:00|12644|12641|12642|12639|12646|12643|12641|12638|808
1636722900000|2021-11-12 13:15:00|12641|12638|12636|12633|12642|12639|12636|12633|1005
1636723200000|2021-11-12 13:20:00|12635|12632|12637|12634|12639|12636|12635|12632|754
1636723500000|2021-11-12 13:25:00|12638|12635|12642|12638|12642|12639|12638|12635|650
1636723800000|2021-11-12 13:30:00|12641|12639|12638|12635|12643|12640|12638|12635|755
1636724100000|2021-11-12 13:35:00|12639|12634|12638|12635|12640|12637|12636|12633|649
1636724400000|2021-11-12 13:40:00|12637|12634|12640|12637|12644|12641|12637|12634|727
1636724700000|2021-11-12 13:45:00|12641|12638|12642|12639|12645|12642|12640|12637|570
1636725000000|2021-11-12 13:50:00|12641|12638|12644|12641|12645|12642|12641|12638|478
1636725300000|2021-11-12 13:55:00|12645|12642|12644|12641|12646|12643|12643|12640|591
1636725600000|2021-11-12 14:00:00|12643|12640|12646|12643|12646|12643|12642|12639|373
1636725900000|2021-11-12 14:05:00|12645|12642|12645|12642|12646|12643|12644|12641|644
1636726200000|2021-11-12 14:10:00|12646|12643|12658|12655|12658|12655|12646|12643|1901
1636726500000|2021-11-12 14:15:00|12659|12656|12653|12650|12661|12658|12651|12648|1531
1636726800000|2021-11-12 14:20:00|12652|12649|12653|12650|12657|12654|12652|12649|1531
1636727100000|2021-11-12 14:25:00|12652|12649|12647|12644|12652|12649|12647|12644|1003
1636727400000|2021-11-12 14:30:00|12645|12642|12641|12638|12649|12646|12640|12637|960
1636727700000|2021-11-12 14:35:00|12640|12637|12634|12631|12641|12638|12632|12629|1460
1636728000000|2021-11-12 14:40:00|12633|12630|12634|12631|12637|12634|12632|12629|1203
1636728300000|2021-11-12 14:45:00|12633|12630|12626|12623|12635|12632|12625|12622|1762
1636728600000|2021-11-12 14:50:00|12625|12622|12628|12625|12628|12625|12624|12621|927
1636728900000|2021-11-12 14:55:00|12627|12624|12628|12624|12632|12629|12627|12624|1067
1636729200000|2021-11-12 15:00:00|12629|12625|12642|12639|12644|12641|12629|12625|2423
1636729500000|2021-11-12 15:05:00|12641|12638|12644|12641|12647|12644|12637|12634|1235
1636729800000|2021-11-12 15:10:00|12645|12642|12640|12637|12650|12647|12640|12637|1640
1636730100000|2021-11-12 15:15:00|12641|12638|12648|12645|12648|12645|12640|12637|1087
1636730400000|2021-11-12 15:20:00|12647|12644|12645|12642|12651|12648|12645|12642|719
1636730700000|2021-11-12 15:25:00|12644|12641|12636|12633|12644|12642|12635|12632|798
1636731000000|2021-11-12 15:30:00|12637|12634|12641|12638|12643|12640|12637|12634|966
1636731300000|2021-11-12 15:35:00|12640|12637|12640|12637|12641|12638|12637|12634|917
1636731600000|2021-11-12 15:40:00|12639|12636|12632|12629|12641|12638|12632|12629|838
1636731900000|2021-11-12 15:45:00|12631|12628|12632|12628|12633|12630|12628|12625|722
1636732200000|2021-11-12 15:50:00|12631|12629|12632|12628|12635|12632|12631|12628|828
1636732500000|2021-11-12 15:55:00|12631|12629|12634|12630|12635|12632|12631|12628|969
1636732800000|2021-11-12 16:00:00|12633|12629|12636|12632|12636|12633|12631|12628|1841
1636733100000|2021-11-12 16:05:00|12635|12633|12630|12627|12637|12634|12628|12624|1131
1636733400000|2021-11-12 16:10:00|12628|12625|12640|12637|12641|12638|12625|12622|4620
1636733700000|2021-11-12 16:15:00|12641|12638|12638|12635|12643|12640|12637|12634|2583
1636734000000|2021-11-12 16:20:00|12639|12636|12636|12633|12639|12636|12635|12632|947
1636734300000|2021-11-12 16:25:00|12637|12634|12639|12636|12640|12637|12637|12634|649
1636734600000|2021-11-12 16:30:00|12638|12635|12635|12631|12639|12636|12632|12629|542
1636734900000|2021-11-12 16:35:00|12636|12632|12635|12632|12637|12634|12634|12631|550
1636735200000|2021-11-12 16:40:00|12636|12633|12636|12633|12637|12634|12635|12632|187
1636735500000|2021-11-12 16:45:00|12635|12632|12636|12633|12636|12633|12632|12629|569
1636735800000|2021-11-12 16:50:00|12638|12634|12638|12634|12640|12636|12634|12631|1026
1636736100000|2021-11-12 16:55:00|12637|12635|12637|12634|12640|12637|12637|12634|370
1636736400000|2021-11-12 17:00:00|12638|12633|12638|12635|12639|12636|12637|12633|352
1636736700000|2021-11-12 17:05:00|12639|12636|12638|12635|12639|12636|12636|12633|286
1636737000000|2021-11-12 17:10:00|12639|12634|12640|12637|12640|12637|12639|12634|226
1636737300000|2021-11-12 17:15:00|12639|12636|12639|12636|12640|12637|12637|12634|304
1636737600000|2021-11-12 17:20:00|12640|12637|12639|12636|12640|12637|12638|12635|267
1636737900000|2021-11-12 17:25:00|12640|12637|12636|12633|12640|12637|12636|12633|159
1636738200000|2021-11-12 17:30:00|12637|12634|12632|12629|12637|12634|12631|12628|307
1636738500000|2021-11-12 17:35:00|12631|12628|12635|12632|12636|12633|12631|12627|197
1636738800000|2021-11-12 17:40:00|12636|12631|12638|12635|12638|12635|12634|12631|115
1636739100000|2021-11-12 17:45:00|12637|12634|12637|12634|12637|12634|12634|12631|106
1636739400000|2021-11-12 17:50:00|12638|12633|12634|12630|12638|12635|12633|12630|233
1636739700000|2021-11-12 17:55:00|12633|12631|12634|12627|12634|12631|12632|12627|52
1636963200000|2021-11-15 08:00:00|12668|12664|12675|12672|12675|12672|12667|12664|2048
1636963500000|2021-11-15 08:05:00|12674|12671|12676|12673|12680|12677|12673|12670|1561
1636963800000|2021-11-15 08:10:00|12677|12674|12677|12674|12683|12680|12677|12674|1304
1636964100000|2021-11-15 08:15:00|12678|12675|12672|12669|12678|12675|12672|12669|868
1636964400000|2021-11-15 08:20:00|12673|12670|12662|12659|12673|12670|12662|12659|1440
1636964700000|2021-11-15 08:25:00|12661|12658|12670|12667|12670|12667|12659|12656|1004
1636965000000|2021-11-15 08:30:00|12671|12668|12672|12668|12675|12671|12670|12667|788
1636965300000|2021-11-15 08:35:00|12673|12669|12672|12668|12675|12672|12670|12667|687
1636965600000|2021-11-15 08:40:00|12671|12669|12669|12666|12672|12669|12667|12664|689
1636965900000|2021-11-15 08:45:00|12668|12665|12670|12667|12670|12667|12664|12661|488
1636966200000|2021-11-15 08:50:00|12669|12666|12671|12668|12672|12669|12669|12666|280
1636966500000|2021-11-15 08:55:00|12672|12669|12672|12669|12673|12670|12670|12667|430
1636966800000|2021-11-15 09:00:00|12673|12670|12673|12670|12676|12673|12672|12669|1227
1636967100000|2021-11-15 09:05:00|12672|12669|12672|12669|12673|12670|12671|12668|334
1636967400000|2021-11-15 09:10:00|12671|12668|12668|12665|12673|12670|12667|12664|786
1636967700000|2021-11-15 09:15:00|12667|12664|12668|12664|12669|12666|12666|12662|782
1636968000000|2021-11-15 09:20:00|12667|12665|12667|12664|12670|12667|12666|12663|326
1636968300000|2021-11-15 09:25:00|12666|12663|12660|12657|12666|12663|12659|12656|777
1636968600000|2021-11-15 09:30:00|12661|12658|12656|12653|12661|12658|12656|12653|788
1636968900000|2021-11-15 09:35:00|12655|12652|12658|12655|12659|12656|12655|12652|950
1636969200000|2021-11-15 09:40:00|12657|12654|12656|12653|12659|12656|12654|12651|789
1636969500000|2021-11-15 09:45:00|12657|12654|12658|12655|12659|12656|12657|12653|567
1636969800000|2021-11-15 09:50:00|12657|12654|12658|12655|12658|12655|12656|12653|723
1636970100000|2021-11-15 09:55:00|12657|12654|12661|12658|12662|12659|12655|12652|732
1636970400000|2021-11-15 10:00:00|12662|12659|12659|12656|12662|12659|12657|12654|519
1636970700000|2021-11-15 10:05:00|12658|12655|12658|12655|12658|12655|12656|12653|401
1636971000000|2021-11-15 10:10:00|12657|12654|12661|12658|12662|12659|12657|12654|381
1636971300000|2021-11-15 10:15:00|12662|12659|12662|12659|12663|12660|12661|12657|524
1636971600000|2021-11-15 10:20:00|12661|12658|12664|12661|12667|12663|12661|12658|737
1636971900000|2021-11-15 10:25:00|12663|12660|12662|12659|12666|12663|12662|12659|842
1636972200000|2021-11-15 10:30:00|12661|12658|12660|12657|12662|12659|12660|12657|927
1636972500000|2021-11-15 10:35:00|12661|12658|12661|12658|12661|12658|12659|12656|691
1636972800000|2021-11-15 10:40:00|12660|12657|12655|12652|12662|12659|12654|12651|651
1636973100000|2021-11-15 10:45:00|12654|12651|12651|12648|12655|12652|12651|12648|630
1636973400000|2021-11-15 10:50:00|12653|12648|12651|12647|12657|12654|12651|12647|694
1636973700000|2021-11-15 10:55:00|12652|12648|12649|12646|12652|12649|12648|12645|581
1636974000000|2021-11-15 11:00:00|12650|12647|12647|12644|12651|12648|12647|12644|672
1636974300000|2021-11-15 11:05:00|12648|12645|12649|12646|12652|12648|12647|12644|695
1636974600000|2021-11-15 11:10:00|12648|12645|12648|12645|12649|12646|12646|12643|356
1636974900000|2021-11-15 11:15:00|12649|12646|12650|12647|12651|12648|12648|12646|578
1636975200000|2021-11-15 11:20:00|12649|12646|12648|12645|12651|12648|12648|12645|1198
1636975500000|2021-11-15 11:25:00|12650|12647|12650|12647|12650|12647|12648|12645|390
1636975800000|2021-11-15 11:30:00|12651|12648|12653|12650|12654|12651|12651|12648|515
1636976100000|2021-11-15 11:35:00|12654|12651|12654|12650|12657|12653|12653|12650|533
1636976400000|2021-11-15 11:40:00|12653|12649|12649|12646|12654|12650|12649|12645|266
1636976700000|2021-11-15 11:45:00|12648|12645|12640|12637|12648|12645|12640|12637|1114
1636977000000|2021-11-15 11:50:00|12641|12638|12647|12644|12647|12644|12639|12636|688
1636977300000|2021-11-15 11:55:00|12648|12645|12650|12647|12650|12647|12647|12644|370
1636977600000|2021-11-15 12:00:00|12649|12646|12645|12642|12650|12647|12644|12641|253
1636977900000|2021-11-15 12:05:00|12644|12641|12648|12644|12648|12645|12644|12640|127
1636978200000|2021-11-15 12:10:00|12647|12645|12646|12643|12648|12645|12644|12641|300
1636978500000|2021-11-15 12:15:00|12647|12644|12646|12643|12648|12645|12646|12643|199
1636978800000|2021-11-15 12:20:00|12647|12644|12650|12647|12651|12648|12647|12644|238
1636979100000|2021-11-15 12:25:00|12651|12648|12649|12645|12651|12648|12648|12645|342
1636979400000|2021-11-15 12:30:00|12648|12646|12649|12646|12650|12647|12647|12644|546
1636979700000|2021-11-15 12:35:00|12648|12645|12650|12647|12651|12648|12647|12644|397
1636980000000|2021-11-15 12:40:00|12651|12648|12652|12649|12653|12650|12651|12647|428
1636980300000|2021-11-15 12:45:00|12651|12648|12657|12654|12657|12654|12651|12648|450
1636980600000|2021-11-15 12:50:00|12656|12653|12652|12649|12657|12654|12652|12649|723
1636980900000|2021-11-15 12:55:00|12653|12650|12653|12650|12653|12650|12652|12649|212
1636981200000|2021-11-15 13:00:00|12654|12651|12647|12644|12654|12651|12647|12644|1036
1636981500000|2021-11-15 13:05:00|12646|12643|12647|12644|12648|12645|12645|12642|567
1636981800000|2021-11-15 13:10:00|12648|12645|12652|12649|12654|12651|12647|12644|814
1636982100000|2021-11-15 13:15:00|12651|12648|12653|12650|12654|12651|12649|12646|1361
1636982400000|2021-11-15 13:20:00|12654|12651|12658|12654|12658|12655|12653|12650|428
1636982700000|2021-11-15 13:25:00|12657|12655|12656|12653|12660|12657|12655|12652|885
1636983000000|2021-11-15 13:30:00|12657|12651|12651|12648|12657|12653|12651|12647|841
1636983300000|2021-11-15 13:35:00|12652|12649|12650|12647|12653|12650|12649|12646|594
1636983600000|2021-11-15 13:40:00|12649|12646|12651|12647|12652|12649|12649|12646|433
1636983900000|2021-11-15 13:45:00|12650|12646|12641|12638|12650|12646|12640|12636|965
1636984200000|2021-11-15 13:50:00|12640|12637|12636|12633|12644|12640|12634|12631|1488
1636984500000|2021-11-15 13:55:00|12635|12632|12636|12633|12638|12635|12633|12630|873
1636984800000|2021-11-15 14:00:00|12637|12634|12635|12632|12637|12634|12630|12627|676
1636985100000|2021-11-15 14:05:00|12636|12633|12633|12630|12638|12635|12631|12628|1232
1636985400000|2021-11-15 14:10:00|12632|12629|12633|12630|12634|12631|12628|12625|832
1636985700000|2021-11-15 14:15:00|12632|12629|12634|12631|12636|12633|12631|12628|478
1636986000000|2021-11-15 14:20:00|12633|12630|12633|12630|12638|12635|12632|12629|487
1636986300000|2021-11-15 14:25:00|12634|12631|12630|12627|12636|12633|12630|12627|439
1636986600000|2021-11-15 14:30:00|12629|12626|12621|12618|12632|12629|12620|12616|2175
1636986900000|2021-11-15 14:35:00|12622|12619|12618|12615|12625|12621|12617|12614|1714
1636987200000|2021-11-15 14:40:00|12617|12614|12604|12601|12618|12615|12598|12595|2002
1636987500000|2021-11-15 14:45:00|12605|12602|12615|12612|12616|12613|12602|12599|2585
1636987800000|2021-11-15 14:50:00|12616|12613|12610|12607|12618|12615|12610|12607|1103
1636988100000|2021-11-15 14:55:00|12611|12608|12604|12601|12613|12610|12603|12600|1343
1636988400000|2021-11-15 15:00:00|12605|12600|12600|12596|12606|12603|12598|12595|1425
1636988700000|2021-11-15 15:05:00|12599|12597|12611|12608|12612|12608|12597|12594|1704
1636989000000|2021-11-15 15:10:00|12612|12609|12603|12600|12612|12609|12600|12597|1269
1636989300000|2021-11-15 15:15:00|12604|12599|12602|12599|12604|12601|12600|12597|919
1636989600000|2021-11-15 15:20:00|12603|12600|12610|12607|12611|12608|12601|12597|907
1636989900000|2021-11-15 15:25:00|12611|12608|12606|12603|12612|12609|12606|12602|828
1636990200000|2021-11-15 15:30:00|12605|12602|12608|12605|12608|12605|12602|12599|1155
1636990500000|2021-11-15 15:35:00|12609|12606|12610|12607|12612|12608|12607|12604|732
1636990800000|2021-11-15 15:40:00|12611|12608|12607|12604|12612|12609|12607|12603|706
1636991100000|2021-11-15 15:45:00|12608|12605|12609|12606|12609|12606|12606|12603|625
1636991400000|2021-11-15 15:50:00|12610|12607|12604|12601|12610|12607|12604|12601|1009
1636991700000|2021-11-15 15:55:00|12602|12599|12601|12598|12602|12599|12598|12595|1392
1636992000000|2021-11-15 16:00:00|12600|12597|12601|12598|12601|12598|12594|12591|1752
1636992300000|2021-11-15 16:05:00|12600|12597|12598|12595|12600|12597|12596|12593|918
1636992600000|2021-11-15 16:10:00|12599|12596|12604|12601|12605|12602|12598|12595|2047
1636992900000|2021-11-15 16:15:00|12605|12602|12605|12602|12607|12604|12605|12602|1603
1636993200000|2021-11-15 16:20:00|12604|12601|12606|12603|12607|12604|12604|12601|376
1636993500000|2021-11-15 16:25:00|12607|12602|12605|12602|12607|12604|12604|12601|473
1636993800000|2021-11-15 16:30:00|12606|12603|12601|12598|12607|12604|12600|12597|953
1636994100000|2021-11-15 16:35:00|12602|12599|12596|12593|12602|12599|12595|12592|374
1636994400000|2021-11-15 16:40:00|12595|12592|12594|12591|12596|12593|12592|12589|722
1636994700000|2021-11-15 16:45:00|12593|12590|12592|12589|12595|12592|12592|12588|435
1636995000000|2021-11-15 16:50:00|12591|12588|12588|12584|12594|12591|12588|12584|935
1636995300000|2021-11-15 16:55:00|12587|12585|12590|12587|12591|12588|12587|12585|863
1636995600000|2021-11-15 17:00:00|12589|12586|12595|12592|12596|12592|12589|12586|500
1636995900000|2021-11-15 17:05:00|12594|12591|12592|12589|12595|12592|12591|12588|206
1636996200000|2021-11-15 17:10:00|12591|12588|12591|12588|12593|12590|12590|12587|132
1636996500000|2021-11-15 17:15:00|12592|12589|12592|12589|12592|12589|12590|12587|119
1636996800000|2021-11-15 17:20:00|12593|12588|12592|12589|12593|12589|12591|12588|96
1636997100000|2021-11-15 17:25:00|12593|12590|12594|12591|12594|12591|12592|12589|223
1636997400000|2021-11-15 17:30:00|12595|12592|12590|12587|12595|12592|12590|12587|241
1636997700000|2021-11-15 17:35:00|12589|12586|12587|12584|12589|12587|12587|12583|274
1636998000000|2021-11-15 17:40:00|12586|12583|12587|12584|12587|12584|12585|12582|139
1636998300000|2021-11-15 17:45:00|12586|12583|12588|12585|12588|12585|12586|12583|158
1636998600000|2021-11-15 17:50:00|12587|12584|12586|12583|12587|12584|12583|12580|276
1636998900000|2021-11-15 17:55:00|12585|12582|12591|12587|12591|12587|12585|12582|292
1637049600000|2021-11-16 08:00:00|12577|12574|12578|12575|12583|12580|12572|12569|2599
1637049900000|2021-11-16 08:05:00|12579|12576|12587|12584|12588|12585|12579|12576|1359
1637050200000|2021-11-16 08:10:00|12588|12585|12589|12586|12593|12590|12587|12584|930
1637050500000|2021-11-16 08:15:00|12588|12585|12592|12589|12593|12590|12588|12585|838
1637050800000|2021-11-16 08:20:00|12591|12588|12589|12586|12595|12592|12588|12585|879
1637051100000|2021-11-16 08:25:00|12588|12585|12577|12574|12588|12586|12577|12574|899
1637051400000|2021-11-16 08:30:00|12576|12573|12578|12575|12582|12579|12575|12572|1336
1637051700000|2021-11-16 08:35:00|12579|12576|12577|12574|12582|12579|12576|12573|1069
1637052000000|2021-11-16 08:40:00|12576|12573|12585|12582|12586|12583|12575|12572|1166
1637052300000|2021-11-16 08:45:00|12584|12581|12587|12584|12588|12585|12582|12579|1138
1637052600000|2021-11-16 08:50:00|12588|12585|12589|12586|12590|12587|12587|12584|1379
1637052900000|2021-11-16 08:55:00|12590|12587|12592|12589|12597|12594|12590|12586|1323
1637053200000|2021-11-16 09:00:00|12593|12590|12594|12591|12598|12595|12593|12590|715
1637053500000|2021-11-16 09:05:00|12595|12592|12592|12589|12595|12592|12588|12585|994
1637053800000|2021-11-16 09:10:00|12591|12588|12594|12590|12594|12591|12591|12588|669
1637054100000|2021-11-16 09:15:00|12593|12591|12587|12584|12594|12591|12586|12583|1175
1637054400000|2021-11-16 09:20:00|12588|12585|12585|12582|12589|12586|12583|12580|1136
1637054700000|2021-11-16 09:25:00|12583|12581|12586|12583|12586|12583|12582|12579|1135
1637055000000|2021-11-16 09:30:00|12587|12584|12586|12583|12587|12584|12582|12579|1590
1637055300000|2021-11-16 09:35:00|12585|12582|12585|12582|12588|12585|12585|12582|789
1637055600000|2021-11-16 09:40:00|12586|12583|12585|12582|12588|12585|12584|12581|866
1637055900000|2021-11-16 09:45:00|12586|12583|12586|12583|12588|12585|12585|12582|870
1637056200000|2021-11-16 09:50:00|12587|12584|12586|12583|12588|12585|12584|12581|1603
1637056500000|2021-11-16 09:55:00|12587|12584|12586|12583|12590|12587|12586|12583|3758
1637056800000|2021-11-16 10:00:00|12588|12585|12585|12582|12590|12587|12581|12578|2193
1637057100000|2021-11-16 10:05:00|12584|12581|12584|12581|12586|12583|12583|12580|649
1637057400000|2021-11-16 10:10:00|12585|12582|12589|12586|12589|12586|12584|12581|1467
1637057700000|2021-11-16 10:15:00|12590|12587|12593|12590|12593|12590|12589|12586|1275
1637058000000|2021-11-16 10:20:00|12594|12591|12596|12593|12596|12593|12593|12590|1627
1637058300000|2021-11-16 10:25:00|12597|12594|12598|12595|12599|12595|12596|12593|1132
1637058600000|2021-11-16 10:30:00|12599|12594|12597|12594|12599|12595|12597|12594|595
1637058900000|2021-11-16 10:35:00|12598|12595|12601|12598|12601|12598|12598|12594|547
1637059200000|2021-11-16 10:40:00|12602|12599|12602|12599|12604|12601|12601|12598|721
1637059500000|2021-11-16 10:45:00|12601|12598|12598|12595|12603|12600|12598|12595|866
1637059800000|2021-11-16 10:50:00|12599|12596|12601|12598|12601|12598|12598|12594|1325
1637060100000|2021-11-16 10:55:00|12602|12599|12602|12599|12603|12600|12600|12597|1356
1637060400000|2021-11-16 11:00:00|12601|12598|12602|12599|12604|12600|12601|12598|434
1637060700000|2021-11-16 11:05:00|12601|12598|12603|12600|12603|12600|12599|12596|895
1637061000000|2021-11-16 11:10:00|12602|12599|12604|12601|12608|12604|12602|12599|673
1637061300000|2021-11-16 11:15:00|12603|12600|12608|12605|12609|12606|12602|12599|989
1637061600000|2021-11-16 11:20:00|12609|12604|12610|12607|12612|12609|12609|12604|1238
1637061900000|2021-11-16 11:25:00|12609|12606|12611|12608|12612|12609|12608|12605|1517
1637062200000|2021-11-16 11:30:00|12610|12607|12605|12602|12612|12609|12603|12600|819
1637062500000|2021-11-16 11:35:00|12604|12601|12608|12605|12608|12605|12604|12601|774
1637062800000|2021-11-16 11:40:00|12607|12604|12605|12602|12608|12605|12604|12601|979
1637063100000|2021-11-16 11:45:00|12604|12601|12607|12604|12608|12604|12604|12601|557
1637063400000|2021-11-16 11:50:00|12608|12605|12606|12603|12608|12605|12605|12602|547
1637063700000|2021-11-16 11:55:00|12607|12604|12609|12606|12611|12608|12606|12604|331
1637064000000|2021-11-16 12:00:00|12610|12607|12610|12607|12611|12608|12610|12607|1041
1637064300000|2021-11-16 12:05:00|12611|12608|12614|12611|12615|12612|12611|12608|1203
1637064600000|2021-11-16 12:10:00|12613|12610|12609|12606|12614|12611|12609|12606|1054
1637064900000|2021-11-16 12:15:00|12608|12605|12604|12601|12608|12605|12602|12599|1516
1637065200000|2021-11-16 12:20:00|12605|12602|12598|12595|12606|12603|12597|12593|1029
1637065500000|2021-11-16 12:25:00|12599|12596|12600|12597|12602|12599|12598|12595|724
1637065800000|2021-11-16 12:30:00|12601|12598|12604|12601|12605|12602|12600|12597|526
1637066100000|2021-11-16 12:35:00|12603|12600|12606|12603|12607|12604|12603|12600|181
1637066400000|2021-11-16 12:40:00|12605|12602|12604|12601|12606|12603|12604|12601|184
1637066700000|2021-11-16 12:45:00|12605|12600|12601|12598|12605|12602|12601|12597|517
1637067000000|2021-11-16 12:50:00|12600|12597|12599|12595|12601|12598|12598|12595|384
1637067300000|2021-11-16 12:55:00|12598|12596|12601|12598|12601|12598|12598|12594|861
1637067600000|2021-11-16 13:00:00|12602|12599|12596|12593|12602|12599|12596|12593|677
1637067900000|2021-11-16 13:05:00|12597|12594|12599|12596|12600|12597|12597|12594|496
1637068200000|2021-11-16 13:10:00|12600|12597|12605|12601|12605|12602|12600|12596|1331
1637068500000|2021-11-16 13:15:00|12604|12602|12610|12607|12610|12607|12604|12601|1033
1637068800000|2021-11-16 13:20:00|12611|12608|12606|12602|12612|12608|12605|12602|1224
1637069100000|2021-11-16 13:25:00|12605|12601|12605|12602|12607|12604|12603|12600|543
1637069400000|2021-11-16 13:30:00|12604|12599|12596|12593|12607|12602|12595|12592|1760
1637069700000|2021-11-16 13:35:00|12597|12594|12600|12597|12605|12602|12597|12594|1571
1637070000000|2021-11-16 13:40:00|12598|12595|12583|12580|12598|12595|12580|12577|1918
1637070300000|2021-11-16 13:45:00|12582|12579|12584|12581|12585|12582|12580|12577|1642
1637070600000|2021-11-16 13:50:00|12583|12580|12581|12577|12588|12585|12581|12577|1138
1637070900000|2021-11-16 13:55:00|12580|12576|12573|12570|12582|12579|12573|12570|1193
1637071200000|2021-11-16 14:00:00|12572|12569|12571|12568|12578|12575|12571|12568|1762
1637071500000|2021-11-16 14:05:00|12572|12569|12577|12574|12577|12574|12564|12561|1790
1637071800000|2021-11-16 14:10:00|12576|12573|12579|12576|12583|12580|12576|12573|1364
1637072100000|2021-11-16 14:15:00|12580|12575|12577|12574|12581|12578|12575|12572|971
1637072400000|2021-11-16 14:20:00|12578|12575|12575|12572|12579|12576|12574|12571|847
1637072700000|2021-11-16 14:25:00|12574|12571|12580|12577|12580|12577|12573|12570|1075
1637073000000|2021-11-16 14:30:00|12579|12576|12578|12575|12581|12578|12575|12572|1592
1637073300000|2021-11-16 14:35:00|12579|12576|12581|12577|12582|12579|12576|12573|1714
1637073600000|2021-11-16 14:40:00|12579|12576|12579|12576|12583|12580|12577|12574|5037
1637073900000|2021-11-16 14:45:00|12580|12577|12574|12571|12584|12580|12574|12571|2436
1637074200000|2021-11-16 14:50:00|12573|12570|12571|12568|12577|12574|12569|12566|2338
1637074500000|2021-11-16 14:55:00|12570|12567|12574|12571|12574|12571|12568|12565|2260
1637074800000|2021-11-16 15:00:00|12575|12572|12574|12571|12579|12576|12573|12570|1112
1637075100000|2021-11-16 15:05:00|12575|12572|12575|12572|12577|12574|12574|12571|1140
1637075400000|2021-11-16 15:10:00|12576|12573|12578|12575|12579|12576|12576|12573|1365
1637075700000|2021-11-16 15:15:00|12579|12576|12585|12582|12586|12583|12578|12575|771
1637076000000|2021-11-16 15:20:00|12586|12581|12586|12583|12586|12583|12583|12580|1024
1637076300000|2021-11-16 15:25:00|12587|12584|12584|12581|12588|12585|12584|12581|802
1637076600000|2021-11-16 15:30:00|12583|12580|12582|12579|12587|12584|12581|12578|1037
1637076900000|2021-11-16 15:35:00|12581|12578|12582|12579|12583|12580|12580|12577|727
1637077200000|2021-11-16 15:40:00|12583|12580|12585|12582|12587|12584|12582|12579|757
1637077500000|2021-11-16 15:45:00|12586|12583|12584|12581|12586|12583|12583|12580|451
1637077800000|2021-11-16 15:50:00|12585|12582|12583|12580|12586|12582|12581|12578|997
1637078100000|2021-11-16 15:55:00|12582|12579|12578|12574|12584|12581|12577|12574|1460
1637078400000|2021-11-16 16:00:00|12577|12575|12576|12573|12580|12577|12575|12572|866
1637078700000|2021-11-16 16:05:00|12577|12574|12580|12577|12582|12579|12577|12574|1624
1637079000000|2021-11-16 16:10:00|12579|12576|12585|12582|12586|12583|12578|12575|4823
1637079300000|2021-11-16 16:15:00|12584|12581|12582|12578|12589|12586|12581|12578|5404
1637079600000|2021-11-16 16:20:00|12581|12579|12579|12576|12582|12579|12577|12574|1460
1637079900000|2021-11-16 16:25:00|12578|12575|12578|12575|12580|12577|12577|12573|548
1637080200000|2021-11-16 16:30:00|12579|12576|12577|12574|12581|12577|12576|12573|333
1637080500000|2021-11-16 16:35:00|12576|12573|12571|12568|12577|12574|12569|12566|752
1637080800000|2021-11-16 16:40:00|12572|12569|12568|12565|12573|12570|12568|12565|1727
1637081100000|2021-11-16 16:45:00|12567|12564|12567|12564|12569|12565|12565|12561|1201
1637081400000|2021-11-16 16:50:00|12566|12563|12565|12562|12566|12564|12564|12561|451
1637081700000|2021-11-16 16:55:00|12566|12563|12564|12560|12567|12564|12563|12560|644
1637082000000|2021-11-16 17:00:00|12563|12561|12558|12555|12564|12561|12556|12553|742
1637082300000|2021-11-16 17:05:00|12557|12554|12557|12554|12558|12554|12554|12551|946
1637082600000|2021-11-16 17:10:00|12556|12553|12562|12559|12562|12559|12556|12553|526
1637082900000|2021-11-16 17:15:00|12561|12558|12557|12554|12562|12559|12557|12554|521
1637083200000|2021-11-16 17:20:00|12558|12553|12555|12552|12558|12555|12554|12551|368
1637083500000|2021-11-16 17:25:00|12554|12551|12555|12551|12555|12552|12553|12550|351
1637083800000|2021-11-16 17:30:00|12554|12552|12556|12553|12556|12553|12554|12551|478
1637084100000|2021-11-16 17:35:00|12555|12552|12555|12552|12556|12553|12555|12552|155
1637084400000|2021-11-16 17:40:00|12556|12553|12558|12555|12558|12555|12556|12553|188
1637084700000|2021-11-16 17:45:00|12557|12554|12555|12552|12558|12555|12555|12552|347
1637085000000|2021-11-16 17:50:00|12554|12551|12551|12547|12555|12552|12550|12547|364
1637085300000|2021-11-16 17:55:00|12550|12548|12554|12550|12557|12554|12550|12548|1150
1637136000000|2021-11-17 08:00:00|12543|12539|12557|12554|12558|12554|12542|12539|1328
1637136300000|2021-11-17 08:05:00|12558|12555|12554|12551|12559|12556|12550|12547|939
1637136600000|2021-11-17 08:10:00|12553|12550|12556|12553|12560|12556|12553|12550|921
1637136900000|2021-11-17 08:15:00|12557|12554|12564|12561|12565|12562|12557|12554|1481
1637137200000|2021-11-17 08:20:00|12563|12560|12562|12558|12565|12562|12559|12556|1178
1637137500000|2021-11-17 08:25:00|12561|12557|12559|12556|12564|12561|12558|12555|515
1637137800000|2021-11-17 08:30:00|12557|12554|12556|12553|12558|12555|12554|12550|868
1637138100000|2021-11-17 08:35:00|12557|12554|12559|12556|12560|12557|12556|12552|565
1637138400000|2021-11-17 08:40:00|12558|12555|12565|12562|12566|12563|12558|12555|377
1637138700000|2021-11-17 08:45:00|12566|12563|12567|12564|12567|12564|12565|12562|433
1637139000000|2021-11-17 08:50:00|12566|12563|12570|12567|12571|12567|12566|12563|843
1637139300000|2021-11-17 08:55:00|12571|12568|12564|12561|12573|12570|12564|12560|745
1637139600000|2021-11-17 09:00:00|12563|12560|12564|12561|12564|12561|12562|12559|293
1637139900000|2021-11-17 09:05:00|12565|12562|12564|12561|12568|12565|12563|12559|829
1637140200000|2021-11-17 09:10:00|12563|12560|12565|12561|12566|12563|12563|12560|334
1637140500000|2021-11-17 09:15:00|12564|12560|12562|12559|12565|12562|12562|12559|360
1637140800000|2021-11-17 09:20:00|12561|12558|12560|12557|12563|12560|12560|12556|491
1637141100000|2021-11-17 09:25:00|12559|12556|12561|12558|12563|12560|12557|12554|513
1637141400000|2021-11-17 09:30:00|12562|12559|12561|12557|12562|12559|12559|12556|361
1637141700000|2021-11-17 09:35:00|12560|12558|12561|12558|12563|12560|12558|12555|660
1637142000000|2021-11-17 09:40:00|12562|12559|12561|12558|12563|12560|12561|12558|389
1637142300000|2021-11-17 09:45:00|12562|12559|12562|12559|12564|12561|12561|12558|863
1637142600000|2021-11-17 09:50:00|12563|12560|12569|12566|12571|12568|12563|12560|1329
1637142900000|2021-11-17 09:55:00|12568|12565|12567|12563|12570|12566|12566|12563|556
1637143200000|2021-11-17 10:00:00|12566|12564|12572|12568|12572|12569|12564|12561|1569
1637143500000|2021-11-17 10:05:00|12571|12569|12579|12576|12579|12576|12571|12568|986
1637143800000|2021-11-17 10:10:00|12578|12575|12580|12577|12581|12577|12576|12573|672
1637144100000|2021-11-17 10:15:00|12579|12576|12576|12573|12579|12576|12575|12572|488
1637144400000|2021-11-17 10:20:00|12575|12572|12578|12575|12579|12576|12575|12572|704
1637144700000|2021-11-17 10:25:00|12579|12576|12576|12573|12580|12577|12575|12572|518
1637145000000|2021-11-17 10:30:00|12577|12574|12581|12577|12581|12578|12577|12574|1031
1637145300000|2021-11-17 10:35:00|12580|12578|12581|12578|12585|12581|12580|12577|1005
1637145600000|2021-11-17 10:40:00|12580|12577|12580|12577|12583|12579|12579|12576|756
1637145900000|2021-11-17 10:45:00|12579|12576|12579|12576|12580|12577|12579|12576|345
1637146200000|2021-11-17 10:50:00|12578|12575|12574|12571|12579|12575|12574|12571|931
1637146500000|2021-11-17 10:55:00|12575|12572|12574|12571|12576|12572|12573|12570|535
1637146800000|2021-11-17 11:00:00|12573|12570|12574|12571|12575|12571|12573|12570|219
1637147100000|2021-11-17 11:05:00|12575|12572|12576|12573|12578|12575|12574|12571|448
1637147400000|2021-11-17 11:10:00|12577|12574|12574|12571|12577|12574|12573|12570|694
1637147700000|2021-11-17 11:15:00|12573|12570|12572|12569|12573|12570|12570|12567|1118
1637148000000|2021-11-17 11:20:00|12571|12568|12571|12568|12572|12569|12569|12566|514
1637148300000|2021-11-17 11:25:00|12570|12567|12573|12570|12574|12571|12570|12567|315
1637148600000|2021-11-17 11:30:00|12572|12569|12576|12573|12577|12574|12572|12569|724
1637148900000|2021-11-17 11:35:00|12575|12572|12575|12572|12576|12573|12574|12571|424
1637149200000|2021-11-17 11:40:00|12576|12573|12577|12574|12577|12574|12575|12572|429
1637149500000|2021-11-17 11:45:00|12576|12573|12577|12574|12578|12575|12576|12573|262
1637149800000|2021-11-17 11:50:00|12578|12575|12577|12574|12578|12575|12576|12573|470
1637150100000|2021-11-17 11:55:00|12578|12575|12576|12573|12578|12575|12576|12573|344
1637150400000|2021-11-17 12:00:00|12577|12574|12575|12572|12578|12575|12575|12572|480
1637150700000|2021-11-17 12:05:00|12576|12573|12574|12571|12576|12573|12574|12571|515
1637151000000|2021-11-17 12:10:00|12575|12572|12573|12570|12575|12572|12571|12568|606
1637151300000|2021-11-17 12:15:00|12572|12569|12575|12572|12575|12572|12572|12569|711
1637151600000|2021-11-17 12:20:00|12574|12571|12576|12573|12577|12574|12574|12571|331
1637151900000|2021-11-17 12:25:00|12575|12572|12572|12569|12576|12573|12572|12569|228
1637152200000|2021-11-17 12:30:00|12571|12568|12569|12566|12571|12568|12568|12565|599
1637152500000|2021-11-17 12:35:00|12570|12567|12569|12566|12571|12568|12568|12565|734
1637152800000|2021-11-17 12:40:00|12570|12567|12575|12572|12575|12572|12570|12567|530
1637153100000|2021-11-17 12:45:00|12576|12573|12577|12574|12578|12575|12576|12573|692
1637153400000|2021-11-17 12:50:00|12578|12575|12576|12573|12580|12576|12576|12573|595
1637153700000|2021-11-17 12:55:00|12575|12572|12575|12572|12577|12574|12573|12570|691
1637154000000|2021-11-17 13:00:00|12576|12573|12575|12572|12576|12573|12573|12570|433
1637154300000|2021-11-17 13:05:00|12574|12571|12568|12565|12575|12572|12568|12565|772
1637154600000|2021-11-17 13:10:00|12569|12566|12569|12566|12571|12568|12565|12562|1012
1637154900000|2021-11-17 13:15:00|12568|12565|12570|12567|12570|12567|12568|12565|538
1637155200000|2021-11-17 13:20:00|12569|12566|12571|12568|12573|12569|12568|12565|1060
1637155500000|2021-11-17 13:25:00|12570|12567|12571|12568|12574|12571|12570|12567|583
1637155800000|2021-11-17 13:30:00|12570|12567|12570|12567|12575|12571|12570|12567|1066
1637156100000|2021-11-17 13:35:00|12569|12566|12571|12568|12572|12569|12567|12564|550
1637156400000|2021-11-17 13:40:00|12572|12569|12573|12570|12575|12572|12570|12567|1096
1637156700000|2021-11-17 13:45:00|12574|12571|12575|12572|12576|12573|12573|12570|935
1637157000000|2021-11-17 13:50:00|12576|12573|12575|12572|12576|12573|12574|12571|480
1637157300000|2021-11-17 13:55:00|12574|12571|12575|12572|12576|12573|12573|12569|404
1637157600000|2021-11-17 14:00:00|12574|12571|12574|12571|12575|12572|12573|12570|826
1637157900000|2021-11-17 14:05:00|12573|12570|12574|12571|12576|12573|12572|12569|817
1637158200000|2021-11-17 14:10:00|12575|12572|12572|12569|12577|12574|12572|12569|355
1637158500000|2021-11-17 14:15:00|12573|12570|12571|12568|12573|12570|12571|12568|466
1637158800000|2021-11-17 14:20:00|12572|12567|12571|12568|12573|12570|12570|12567|784
1637159100000|2021-11-17 14:25:00|12570|12567|12568|12565|12571|12568|12567|12564|1306
1637159400000|2021-11-17 14:30:00|12569|12566|12574|12571|12574|12571|12568|12565|1011
1637159700000|2021-11-17 14:35:00|12575|12572|12577|12574|12577|12574|12573|12570|981
1637160000000|2021-11-17 14:40:00|12578|12575|12580|12577|12582|12579|12576|12573|2973
1637160300000|2021-11-17 14:45:00|12579|12576|12576|12573|12580|12577|12573|12570|1690
1637160600000|2021-11-17 14:50:00|12577|12574|12581|12578|12581|12578|12574|12571|1638
1637160900000|2021-11-17 14:55:00|12580|12577|12579|12576|12582|12579|12578|12575|1396
1637161200000|2021-11-17 15:00:00|12580|12577|12578|12575|12581|12578|12578|12575|1150
1637161500000|2021-11-17 15:05:00|12577|12574|12586|12583|12587|12583|12577|12574|1688
1637161800000|2021-11-17 15:10:00|12587|12584|12588|12585|12591|12587|12586|12582|2033
1637162100000|2021-11-17 15:15:00|12589|12586|12589|12585|12591|12588|12586|12583|1412
1637162400000|2021-11-17 15:20:00|12588|12586|12590|12587|12591|12588|12586|12583|1040
1637162700000|2021-11-17 15:25:00|12589|12586|12590|12587|12591|12588|12588|12585|786
1637163000000|2021-11-17 15:30:00|12589|12586|12589|12586|12589|12586|12587|12584|423
1637163300000|2021-11-17 15:35:00|12588|12585|12591|12588|12593|12590|12588|12585|1086
1637163600000|2021-11-17 15:40:00|12590|12587|12587|12583|12593|12589|12587|12583|845
1637163900000|2021-11-17 15:45:00|12586|12584|12583|12580|12587|12584|12581|12578|979
1637164200000|2021-11-17 15:50:00|12582|12579|12582|12579|12585|12582|12582|12579|633
1637164500000|2021-11-17 15:55:00|12583|12580|12584|12581|12584|12581|12582|12579|719
1637164800000|2021-11-17 16:00:00|12585|12582|12590|12587|12590|12587|12585|12582|1537
1637165100000|2021-11-17 16:05:00|12589|12586|12586|12583|12591|12588|12586|12583|1387
1637165400000|2021-11-17 16:10:00|12585|12582|12582|12579|12585|12582|12581|12577|3222
1637165700000|2021-11-17 16:15:00|12581|12578|12582|12579|12583|12580|12578|12575|3573
1637166000000|2021-11-17 16:20:00|12583|12580|12584|12581|12584|12581|12581|12578|1149
1637166300000|2021-11-17 16:25:00|12585|12580|12585|12581|12586|12583|12584|12580|654
1637166600000|2021-11-17 16:30:00|12584|12580|12588|12585|12590|12586|12584|12580|847
1637166900000|2021-11-17 16:35:00|12589|12586|12589|12586|12590|12587|12587|12584|765
1637167200000|2021-11-17 16:40:00|12590|12587|12591|12588|12592|12589|12589|12586|529
1637167500000|2021-11-17 16:45:00|12590|12587|12590|12587|12591|12588|12589|12586|522
1637167800000|2021-11-17 16:50:00|12589|12586|12590|12587|12590|12587|12588|12585|594
1637168100000|2021-11-17 16:55:00|12591|12588|12591|12588|12592|12589|12590|12587|427
1637168400000|2021-11-17 17:00:00|12590|12587|12593|12589|12593|12589|12590|12587|188
1637168700000|2021-11-17 17:05:00|12592|12590|12591|12588|12593|12590|12591|12588|288
1637169000000|2021-11-17 17:10:00|12590|12587|12591|12588|12593|12590|12590|12587|267
1637169300000|2021-11-17 17:15:00|12592|12589|12591|12588|12592|12589|12591|12588|98
1637169600000|2021-11-17 17:20:00|12592|12589|12593|12590|12594|12591|12591|12588|121
1637169900000|2021-11-17 17:25:00|12594|12591|12593|12590|12594|12591|12592|12589|163
1637170200000|2021-11-17 17:30:00|12594|12591|12592|12589|12594|12591|12591|12588|391
1637170500000|2021-11-17 17:35:00|12593|12590|12593|12590|12593|12590|12592|12589|104
1637170800000|2021-11-17 17:40:00|12592|12589|12592|12589|12593|12590|12592|12589|74
1637171100000|2021-11-17 17:45:00|12591|12588|12589|12586|12592|12589|12589|12586|143
1637171400000|2021-11-17 17:50:00|12588|12585|12587|12584|12589|12586|12585|12582|291
1637171700000|2021-11-17 17:55:00|12588|12585|12596|12593|12596|12593|12585|12582|382
1637222400000|2021-11-18 08:00:00|12624|12621|12621|12618|12628|12624|12620|12616|1083
1637222700000|2021-11-18 08:05:00|12622|12619|12621|12618|12622|12619|12618|12615|762
1637223000000|2021-11-18 08:10:00|12620|12617|12622|12619|12622|12619|12619|12616|1102
1637223300000|2021-11-18 08:15:00|12621|12618|12616|12613|12621|12618|12614|12611|1168
1637223600000|2021-11-18 08:20:00|12617|12614|12613|12610|12618|12615|12613|12610|526
1637223900000|2021-11-18 08:25:00|12614|12611|12616|12613|12617|12614|12609|12606|715
1637224200000|2021-11-18 08:30:00|12615|12612|12610|12606|12616|12613|12607|12604|949
1637224500000|2021-11-18 08:35:00|12611|12607|12615|12612|12619|12616|12611|12607|651
1637224800000|2021-11-18 08:40:00|12614|12611|12620|12617|12620|12617|12611|12608|441
1637225100000|2021-11-18 08:45:00|12621|12618|12622|12619|12624|12621|12619|12616|886
1637225400000|2021-11-18 08:50:00|12623|12620|12626|12623|12629|12626|12623|12620|931
1637225700000|2021-11-18 08:55:00|12625|12621|12623|12620|12625|12622|12619|12616|2971
1637226000000|2021-11-18 09:00:00|12624|12621|12621|12618|12624|12621|12621|12617|723
1637226300000|2021-11-18 09:05:00|12622|12619|12624|12621|12626|12623|12621|12617|512
1637226600000|2021-11-18 09:10:00|12623|12620|12623|12620|12624|12621|12621|12618|504
1637226900000|2021-11-18 09:15:00|12622|12619|12622|12619|12626|12623|12622|12618|574
1637227200000|2021-11-18 09:20:00|12620|12617|12617|12613|12621|12618|12616|12613|321
1637227500000|2021-11-18 09:25:00|12616|12614|12616|12613|12617|12614|12614|12611|486
1637227800000|2021-11-18 09:30:00|12615|12612|12615|12612|12616|12613|12613|12609|710
1637228100000|2021-11-18 09:35:00|12616|12613|12617|12614|12618|12615|12615|12612|371
1637228400000|2021-11-18 09:40:00|12618|12615|12619|12616|12620|12616|12617|12614|261
1637228700000|2021-11-18 09:45:00|12620|12617|12616|12613|12620|12617|12615|12612|301
1637229000000|2021-11-18 09:50:00|12615|12612|12609|12606|12616|12613|12609|12606|711
1637229300000|2021-11-18 09:55:00|12610|12607|12613|12610|12613|12610|12606|12603|679
1637229600000|2021-11-18 10:00:00|12614|12611|12615|12612|12615|12612|12612|12609|1256
1637229900000|2021-11-18 10:05:00|12614|12611|12618|12615|12618|12615|12614|12611|508
1637230200000|2021-11-18 10:10:00|12616|12614|12614|12611|12616|12615|12614|12611|285
1637230500000|2021-11-18 10:15:00|12615|12612|12616|12613|12616|12613|12614|12611|432
1637230800000|2021-11-18 10:20:00|12617|12614|12614|12611|12617|12614|12614|12611|512
1637231100000|2021-11-18 10:25:00|12615|12612|12615|12612|12615|12612|12613|12610|417
1637231400000|2021-11-18 10:30:00|12616|12613|12614|12611|12616|12613|12613|12610|339
1637231700000|2021-11-18 10:35:00|12613|12610|12615|12612|12615|12612|12613|12610|171
1637232000000|2021-11-18 10:40:00|12616|12613|12615|12612|12616|12613|12612|12609|231
1637232300000|2021-11-18 10:45:00|12616|12613|12615|12612|12619|12615|12615|12612|632
1637232600000|2021-11-18 10:50:00|12616|12613|12617|12614|12618|12615|12614|12611|668
1637232900000|2021-11-18 10:55:00|12618|12615|12621|12618|12621|12618|12617|12614|1585
1637233200000|2021-11-18 11:00:00|12622|12619|12620|12617|12624|12621|12620|12617|702
1637233500000|2021-11-18 11:05:00|12621|12618|12619|12616|12621|12618|12619|12616|280
1637233800000|2021-11-18 11:10:00|12618|12615|12620|12617|12620|12617|12616|12612|338
1637234100000|2021-11-18 11:15:00|12621|12618|12622|12619|12624|12621|12620|12617|501
1637234400000|2021-11-18 11:20:00|12623|12620|12620|12617|12624|12621|12620|12617|454
1637234700000|2021-11-18 11:25:00|12621|12618|12621|12618|12622|12619|12620|12617|219
1637235000000|2021-11-18 11:30:00|12622|12619|12620|12617|12623|12620|12619|12616|210
1637235300000|2021-11-18 11:35:00|12621|12618|12621|12618|12622|12619|12620|12617|312
1637235600000|2021-11-18 11:40:00|12622|12619|12621|12617|12622|12619|12619|12615|606
1637235900000|2021-11-18 11:45:00|12620|12618|12621|12618|12625|12622|12620|12617|241
1637236200000|2021-11-18 11:50:00|12620|12617|12616|12613|12621|12618|12616|12613|482
1637236500000|2021-11-18 11:55:00|12617|12614|12623|12620|12623|12620|12616|12613|1504
1637236800000|2021-11-18 12:00:00|12621|12618|12614|12611|12621|12618|12614|12611|755
1637237100000|2021-11-18 12:05:00|12615|12612|12620|12617|12620|12617|12615|12612|630
1637237400000|2021-11-18 12:10:00|12619|12616|12619|12615|12622|12618|12618|12615|970
1637237700000|2021-11-18 12:15:00|12618|12616|12622|12619|12623|12620|12618|12615|1432
1637238000000|2021-11-18 12:20:00|12623|12620|12623|12620|12623|12620|12622|12618|173
1637238300000|2021-11-18 12:25:00|12622|12619|12621|12618|12622|12619|12620|12617|2154
1637238600000|2021-11-18 12:30:00|12622|12619|12623|12620|12624|12621|12622|12619|254
1637238900000|2021-11-18 12:35:00|12624|12621|12625|12622|12626|12623|12624|12621|543
1637239200000|2021-11-18 12:40:00|12624|12621|12627|12624|12627|12624|12624|12621|408
1637239500000|2021-11-18 12:45:00|12628|12625|12630|12626|12632|12628|12627|12624|1121
1637239800000|2021-11-18 12:50:00|12631|12627|12635|12632|12635|12632|12631|12627|646
1637240100000|2021-11-18 12:55:00|12634|12631|12634|12631|12638|12634|12632|12629|1342
1637240400000|2021-11-18 13:00:00|12633|12630|12632|12629|12635|12632|12631|12628|745
1637240700000|2021-11-18 13:05:00|12631|12628|12635|12632|12637|12634|12630|12627|1073
1637241000000|2021-11-18 13:10:00|12634|12631|12635|12631|12635|12632|12630|12627|544
1637241300000|2021-11-18 13:15:00|12634|12632|12630|12627|12635|12632|12629|12626|666
1637241600000|2021-11-18 13:20:00|12629|12626|12628|12625|12629|12626|12624|12621|1271
1637241900000|2021-11-18 13:25:00|12627|12624|12623|12620|12630|12627|12622|12619|1072
1637242200000|2021-11-18 13:30:00|12622|12619|12618|12615|12624|12621|12618|12615|1209
1637242500000|2021-11-18 13:35:00|12617|12614|12622|12618|12622|12619|12616|12613|501
1637242800000|2021-11-18 13:40:00|12621|12619|12623|12620|12627|12624|12621|12619|1399
1637243100000|2021-11-18 13:45:00|12622|12619|12618|12615|12624|12621|12616|12613|946
1637243400000|2021-11-18 13:50:00|12619|12616|12616|12613|12619|12616|12614|12611|1216
1637243700000|2021-11-18 13:55:00|12617|12612|12613|12610|12617|12613|12612|12609|1051
1637244000000|2021-11-18 14:00:00|12612|12609|12618|12615|12619|12616|12611|12607|1589
1637244300000|2021-11-18 14:05:00|12616|12612|12613|12610|12617|12613|12609|12605|1200
1637244600000|2021-11-18 14:10:00|12614|12611|12614|12611|12616|12613|12613|12610|277
1637244900000|2021-11-18 14:15:00|12615|12612|12614|12611|12617|12614|12613|12610|480
1637245200000|2021-11-18 14:20:00|12615|12612|12614|12611|12616|12613|12612|12609|782
1637245500000|2021-11-18 14:25:00|12613|12610|12614|12611|12618|12615|12613|12610|1592
1637245800000|2021-11-18 14:30:00|12615|12612|12623|12619|12623|12620|12613|12610|607
1637246100000|2021-11-18 14:35:00|12622|12620|12625|12621|12628|12625|12622|12619|933
1637246400000|2021-11-18 14:40:00|12624|12622|12629|12626|12629|12626|12621|12618|1540
1637246700000|2021-11-18 14:45:00|12628|12625|12621|12618|12628|12625|12620|12617|2353
1637247000000|2021-11-18 14:50:00|12620|12617|12620|12617|12623|12619|12618|12615|1631
1637247300000|2021-11-18 14:55:00|12619|12616|12622|12619|12625|12622|12618|12615|379
1637247600000|2021-11-18 15:00:00|12621|12618|12623|12619|12624|12620|12619|12616|1149
1637247900000|2021-11-18 15:05:00|12622|12618|12626|12623|12626|12623|12621|12618|436
1637248200000|2021-11-18 15:10:00|12627|12624|12628|12625|12630|12627|12625|12622|952
1637248500000|2021-11-18 15:15:00|12629|12626|12644|12641|12644|12641|12628|12626|944
1637248800000|2021-11-18 15:20:00|12645|12640|12645|12642|12647|12644|12642|12639|1751
1637249100000|2021-11-18 15:25:00|12644|12641|12636|12633|12645|12641|12636|12633|1318
1637249400000|2021-11-18 15:30:00|12637|12632|12627|12624|12637|12633|12627|12624|1512
1637249700000|2021-11-18 15:35:00|12626|12623|12625|12622|12630|12627|12624|12621|1667
1637250000000|2021-11-18 15:40:00|12624|12621|12623|12620|12626|12623|12623|12619|750
1637250300000|2021-11-18 15:45:00|12624|12621|12625|12622|12628|12625|12623|12621|1159
1637250600000|2021-11-18 15:50:00|12627|12624|12628|12625|12630|12627|12625|12622|591
1637250900000|2021-11-18 15:55:00|12629|12626|12630|12627|12631|12628|12628|12625|911
1637251200000|2021-11-18 16:00:00|12631|12628|12632|12629|12633|12630|12628|12625|1299
1637251500000|2021-11-18 16:05:00|12631|12628|12633|12629|12634|12631|12629|12626|1038
1637251800000|2021-11-18 16:10:00|12634|12630|12631|12628|12637|12634|12628|12625|2681
1637252100000|2021-11-18 16:15:00|12632|12629|12632|12628|12632|12629|12629|12626|1839
1637252400000|2021-11-18 16:20:00|12631|12627|12629|12626|12633|12630|12629|12626|1005
1637252700000|2021-11-18 16:25:00|12630|12625|12636|12633|12636|12633|12628|12625|889
1637253000000|2021-11-18 16:30:00|12637|12632|12631|12628|12637|12633|12631|12627|570
1637253300000|2021-11-18 16:35:00|12632|12629|12630|12627|12632|12629|12629|12626|429
1637253600000|2021-11-18 16:40:00|12631|12628|12628|12625|12631|12628|12628|12625|134
1637253900000|2021-11-18 16:45:00|12629|12624|12631|12628|12631|12628|12628|12624|471
1637254200000|2021-11-18 16:50:00|12630|12627|12626|12623|12631|12628|12626|12623|363
1637254500000|2021-11-18 16:55:00|12627|12624|12629|12626|12631|12628|12626|12623|341
1637254800000|2021-11-18 17:00:00|12630|12625|12630|12627|12632|12629|12628|12625|281
1637255100000|2021-11-18 17:05:00|12629|12626|12630|12626|12630|12627|12628|12625|238
1637255400000|2021-11-18 17:10:00|12629|12625|12626|12623|12629|12626|12626|12623|740
1637255700000|2021-11-18 17:15:00|12627|12624|12627|12624|12627|12624|12624|12621|343
1637256000000|2021-11-18 17:20:00|12628|12625|12628|12625|12630|12626|12627|12624|224
1637256300000|2021-11-18 17:25:00|12629|12626|12630|12627|12631|12627|12628|12626|126
1637256600000|2021-11-18 17:30:00|12631|12628|12630|12627|12631|12628|12630|12627|132
1637256900000|2021-11-18 17:35:00|12629|12626|12628|12625|12630|12627|12628|12625|113
1637257200000|2021-11-18 17:40:00|12629|12626|12629|12626|12629|12626|12629|12625|44
1637257500000|2021-11-18 17:45:00|12630|12625|12629|12626|12631|12628|12629|12625|132
1637257800000|2021-11-18 17:50:00|12630|12627|12629|12625|12630|12627|12628|12625|388
1637258100000|2021-11-18 17:55:00|12628|12626|12631|12625|12631|12626|12628|12625|128
1637308800000|2021-11-19 08:00:00|12615|12612|12616|12613|12618|12614|12610|12606|1050
1637309100000|2021-11-19 08:05:00|12617|12614|12614|12611|12617|12614|12613|12610|761
1637309400000|2021-11-19 08:10:00|12613|12610|12615|12612|12617|12614|12612|12609|516
1637309700000|2021-11-19 08:15:00|12614|12611|12614|12611|12615|12612|12612|12609|297
1637310000000|2021-11-19 08:20:00|12615|12612|12612|12609|12615|12612|12612|12609|548
1637310300000|2021-11-19 08:25:00|12611|12608|12611|12608|12612|12609|12609|12606|510
1637310600000|2021-11-19 08:30:00|12612|12609|12612|12609|12613|12610|12611|12608|425
1637310900000|2021-11-19 08:35:00|12611|12608|12616|12613|12617|12614|12611|12608|463
1637311200000|2021-11-19 08:40:00|12617|12614|12616|12613|12618|12615|12615|12612|478
1637311500000|2021-11-19 08:45:00|12617|12614|12621|12618|12621|12618|12616|12613|712
1637311800000|2021-11-19 08:50:00|12620|12617|12627|12624|12627|12624|12620|12617|667
1637312100000|2021-11-19 08:55:00|12628|12625|12625|12622|12630|12626|12624|12621|863
1637312400000|2021-11-19 09:00:00|12626|12623|12629|12625|12630|12626|12626|12622|352
1637312700000|2021-11-19 09:05:00|12628|12626|12628|12625|12630|12627|12625|12622|713
1637313000000|2021-11-19 09:10:00|12627|12624|12637|12633|12637|12634|12627|12624|667
1637313300000|2021-11-19 09:15:00|12636|12634|12645|12642|12645|12642|12636|12633|1006
1637313600000|2021-11-19 09:20:00|12646|12643|12641|12638|12646|12643|12639|12636|1038
1637313900000|2021-11-19 09:25:00|12642|12639|12671|12668|12675|12672|12641|12638|3142
1637314200000|2021-11-19 09:30:00|12672|12669|12670|12667|12676|12673|12668|12665|3024
1637314500000|2021-11-19 09:35:00|12671|12668|12677|12674|12682|12679|12670|12667|2344
1637314800000|2021-11-19 09:40:00|12678|12675|12675|12672|12682|12679|12673|12670|1589
1637315100000|2021-11-19 09:45:00|12676|12673|12671|12668|12678|12675|12670|12666|1464
1637315400000|2021-11-19 09:50:00|12670|12667|12680|12677|12682|12679|12670|12667|1500
1637315700000|2021-11-19 09:55:00|12679|12676|12680|12677|12682|12679|12678|12675|835
1637316000000|2021-11-19 10:00:00|12681|12678|12688|12685|12688|12685|12680|12677|1242
1637316300000|2021-11-19 10:05:00|12689|12684|12692|12689|12693|12690|12686|12683|1650
1637316600000|2021-11-19 10:10:00|12693|12690|12686|12683|12698|12694|12684|12681|1310
1637316900000|2021-11-19 10:15:00|12685|12682|12683|12680|12686|12683|12680|12677|1152
1637317200000|2021-11-19 10:20:00|12684|12681|12686|12683|12686|12683|12681|12678|442
1637317500000|2021-11-19 10:25:00|12687|12684|12683|12680|12688|12684|12681|12678|847
1637317800000|2021-11-19 10:30:00|12684|12681|12681|12678|12686|12682|12679|12676|711
1637318100000|2021-11-19 10:35:00|12682|12679|12675|12672|12682|12679|12674|12671|1274
1637318400000|2021-11-19 10:40:00|12674|12671|12674|12671|12675|12672|12673|12669|949
1637318700000|2021-11-19 10:45:00|12675|12672|12675|12671|12676|12673|12671|12667|624
1637319000000|2021-11-19 10:50:00|12674|12672|12672|12669|12680|12677|12672|12669|1024
1637319300000|2021-11-19 10:55:00|12673|12670|12672|12669|12674|12671|12671|12667|436
1637319600000|2021-11-19 11:00:00|12673|12670|12678|12675|12680|12676|12672|12669|523
1637319900000|2021-11-19 11:05:00|12679|12676|12679|12676|12680|12677|12677|12674|640
1637320200000|2021-11-19 11:10:00|12680|12677|12680|12676|12681|12678|12678|12675|467
1637320500000|2021-11-19 11:15:00|12681|12677|12683|12680|12685|12682|12681|12677|801
1637320800000|2021-11-19 11:20:00|12684|12679|12677|12674|12684|12680|12676|12673|337
1637321100000|2021-11-19 11:25:00|12676|12673|12678|12675|12681|12678|12676|12673|778
1637321400000|2021-11-19 11:30:00|12677|12674|12685|12681|12685|12682|12677|12674|636
1637321700000|2021-11-19 11:35:00|12684|12682|12688|12685|12689|12686|12682|12679|498
1637322000000|2021-11-19 11:40:00|12689|12686|12689|12686|12690|12687|12687|12684|494
1637322300000|2021-11-19 11:45:00|12688|12685|12691|12688|12691|12688|12686|12683|612
1637322600000|2021-11-19 11:50:00|12690|12687|12694|12691|12696|12692|12688|12685|952
1637322900000|2021-11-19 11:55:00|12693|12690|12696|12693|12697|12694|12693|12690|937
1637323200000|2021-11-19 12:00:00|12697|12694|12697|12694|12697|12694|12693|12690|1002
1637323500000|2021-11-19 12:05:00|12696|12693|12695|12692|12697|12693|12694|12691|468
1637323800000|2021-11-19 12:10:00|12696|12693|12691|12688|12696|12693|12691|12688|399
1637324100000|2021-11-19 12:15:00|12690|12687|12688|12685|12690|12687|12686|12683|479
1637324400000|2021-11-19 12:20:00|12687|12684|12688|12685|12689|12686|12686|12683|424
1637324700000|2021-11-19 12:25:00|12687|12684|12684|12681|12687|12684|12682|12679|1138
1637325000000|2021-11-19 12:30:00|12683|12680|12693|12690|12693|12690|12683|12680|938
1637325300000|2021-11-19 12:35:00|12694|12691|12692|12689|12696|12693|12690|12687|585
1637325600000|2021-11-19 12:40:00|12691|12688|12696|12693|12698|12695|12690|12687|897
1637325900000|2021-11-19 12:45:00|12697|12694|12696|12693|12699|12696|12695|12692|1183
1637326200000|2021-11-19 12:50:00|12697|12694|12693|12690|12698|12695|12692|12689|1311
1637326500000|2021-11-19 12:55:00|12694|12691|12691|12688|12694|12691|12691|12688|937
1637326800000|2021-11-19 13:00:00|12692|12689|12690|12687|12696|12693|12688|12685|1132
1637327100000|2021-11-19 13:05:00|12691|12686|12691|12688|12693|12690|12690|12686|511
1637327400000|2021-11-19 13:10:00|12692|12689|12689|12686|12694|12690|12687|12684|465
1637327700000|2021-11-19 13:15:00|12690|12687|12695|12692|12695|12692|12688|12685|488
1637328000000|2021-11-19 13:20:00|12694|12691|12689|12686|12695|12692|12687|12684|949
1637328300000|2021-11-19 13:25:00|12688|12685|12675|12672|12689|12686|12675|12672|1273
1637328600000|2021-11-19 13:30:00|12676|12673|12674|12671|12679|12676|12668|12664|1450
1637328900000|2021-11-19 13:35:00|12675|12672|12677|12674|12678|12675|12673|12670|875
1637329200000|2021-11-19 13:40:00|12676|12673|12677|12674|12678|12675|12672|12669|760
1637329500000|2021-11-19 13:45:00|12676|12673|12678|12675|12679|12676|12674|12671|896
1637329800000|2021-11-19 13:50:00|12677|12674|12680|12677|12681|12678|12676|12672|476
1637330100000|2021-11-19 13:55:00|12679|12676|12686|12683|12686|12683|12679|12676|714
1637330400000|2021-11-19 14:00:00|12687|12684|12687|12684|12689|12686|12686|12683|615
1637330700000|2021-11-19 14:05:00|12688|12685|12688|12684|12688|12685|12686|12683|333
1637331000000|2021-11-19 14:10:00|12687|12685|12672|12669|12690|12687|12672|12669|1520
1637331300000|2021-11-19 14:15:00|12671|12668|12659|12656|12671|12668|12654|12651|1838
1637331600000|2021-11-19 14:20:00|12658|12655|12670|12667|12671|12668|12656|12652|1218
1637331900000|2021-11-19 14:25:00|12669|12666|12666|12663|12671|12668|12665|12662|907
1637332200000|2021-11-19 14:30:00|12668|12665|12668|12665|12673|12670|12666|12663|1157
1637332500000|2021-11-19 14:35:00|12670|12666|12680|12677|12682|12679|12670|12666|1381
1637332800000|2021-11-19 14:40:00|12679|12676|12678|12675|12681|12678|12676|12673|826
1637333100000|2021-11-19 14:45:00|12679|12676|12671|12668|12682|12679|12671|12668|1532
1637333400000|2021-11-19 14:50:00|12670|12667|12670|12666|12673|12669|12669|12666|764
1637333700000|2021-11-19 14:55:00|12669|12665|12681|12678|12682|12678|12669|12665|859
1637334000000|2021-11-19 15:00:00|12680|12677|12680|12677|12682|12678|12678|12675|769
1637334300000|2021-11-19 15:05:00|12681|12678|12682|12679|12683|12680|12676|12673|923
1637334600000|2021-11-19 15:10:00|12683|12680|12689|12686|12689|12686|12682|12679|633
1637334900000|2021-11-19 15:15:00|12690|12687|12696|12693|12696|12693|12690|12687|1133
1637335200000|2021-11-19 15:20:00|12695|12692|12691|12688|12696|12693|12690|12687|1082
1637335500000|2021-11-19 15:25:00|12690|12687|12693|12690|12693|12690|12690|12687|1121
1637335800000|2021-11-19 15:30:00|12692|12689|12696|12693|12697|12694|12692|12689|661
1637336100000|2021-11-19 15:35:00|12695|12692|12690|12687|12695|12692|12690|12686|1294
1637336400000|2021-11-19 15:40:00|12691|12688|12690|12687|12691|12688|12687|12684|625
1637336700000|2021-11-19 15:45:00|12689|12686|12672|12669|12689|12686|12664|12661|2322
1637337000000|2021-11-19 15:50:00|12673|12670|12677|12674|12677|12674|12668|12665|1742
1637337300000|2021-11-19 15:55:00|12678|12675|12686|12683|12687|12684|12677|12674|1130
1637337600000|2021-11-19 16:00:00|12687|12684|12685|12681|12689|12686|12679|12676|1124
1637337900000|2021-11-19 16:05:00|12684|12682|12679|12676|12686|12683|12677|12674|1771
1637338200000|2021-11-19 16:10:00|12680|12677|12677|12674|12682|12679|12677|12674|2738
1637338500000|2021-11-19 16:15:00|12676|12673|12677|12673|12680|12677|12675|12672|1455
1637338800000|2021-11-19 16:20:00|12676|12674|12676|12673|12677|12674|12673|12670|542
1637339100000|2021-11-19 16:25:00|12675|12672|12681|12678|12681|12678|12675|12672|1190
1637339400000|2021-11-19 16:30:00|12680|12677|12678|12675|12681|12678|12678|12675|757
1637339700000|2021-11-19 16:35:00|12679|12674|12678|12675|12679|12675|12677|12674|629
1637340000000|2021-11-19 16:40:00|12677|12674|12678|12675|12679|12676|12676|12672|571
1637340300000|2021-11-19 16:45:00|12679|12674|12678|12675|12679|12676|12678|12674|154
1637340600000|2021-11-19 16:50:00|12679|12676|12676|12673|12679|12676|12676|12673|193
1637340900000|2021-11-19 16:55:00|12677|12674|12676|12673|12678|12675|12675|12672|172
1637341200000|2021-11-19 17:00:00|12677|12674|12677|12673|12677|12674|12675|12672|168
1637341500000|2021-11-19 17:05:00|12676|12674|12676|12673|12677|12674|12676|12673|167
1637341800000|2021-11-19 17:10:00|12675|12672|12672|12668|12675|12672|12671|12667|209
1637342100000|2021-11-19 17:15:00|12673|12669|12673|12670|12674|12671|12672|12669|236
1637342400000|2021-11-19 17:20:00|12672|12669|12673|12670|12673|12670|12672|12669|66
1637342700000|2021-11-19 17:25:00|12672|12669|12673|12670|12673|12670|12672|12669|97
1637343000000|2021-11-19 17:30:00|12672|12669|12673|12670|12673|12670|12672|12669|185
1637343300000|2021-11-19 17:35:00|12674|12668|12666|12663|12674|12668|12666|12663|307
1637343600000|2021-11-19 17:40:00|12665|12662|12665|12662|12667|12664|12663|12660|331
1637343900000|2021-11-19 17:45:00|12666|12663|12666|12663|12667|12664|12664|12661|136
1637344200000|2021-11-19 17:50:00|12667|12664|12667|12664|12668|12665|12666|12663|252
1637344500000|2021-11-19 17:55:00|12666|12662|12664|12661|12666|12663|12664|12660|153
1637568000000|2021-11-22 08:00:00|12663|12660|12661|12658|12663|12660|12655|12652|4284
1637568300000|2021-11-22 08:05:00|12660|12657|12669|12666|12672|12669|12660|12657|2190
1637568600000|2021-11-22 08:10:00|12671|12668|12677|12674|12679|12676|12670|12667|1156
1637568900000|2021-11-22 08:15:00|12676|12673|12671|12668|12677|12674|12668|12665|1056
1637569200000|2021-11-22 08:20:00|12672|12669|12670|12667|12672|12669|12667|12664|980
1637569500000|2021-11-22 08:25:00|12671|12668|12680|12677|12680|12677|12670|12667|1436
1637569800000|2021-11-22 08:30:00|12679|12676|12680|12677|12688|12685|12679|12676|1847
1637570100000|2021-11-22 08:35:00|12681|12678|12677|12674|12682|12679|12676|12673|1175
1637570400000|2021-11-22 08:40:00|12678|12675|12674|12671|12679|12676|12672|12669|1488
1637570700000|2021-11-22 08:45:00|12675|12672|12678|12675|12678|12675|12670|12667|1070
1637571000000|2021-11-22 08:50:00|12677|12674|12697|12694|12697|12694|12677|12674|1670
1637571300000|2021-11-22 08:55:00|12696|12693|12696|12693|12697|12694|12693|12690|1361
1637571600000|2021-11-22 09:00:00|12697|12694|12700|12697|12704|12700|12696|12693|5616
1637571900000|2021-11-22 09:05:00|12698|12696|12697|12694|12703|12700|12695|12692|1799
1637572200000|2021-11-22 09:10:00|12696|12693|12691|12688|12697|12694|12688|12685|906
1637572500000|2021-11-22 09:15:00|12690|12687|12684|12681|12690|12688|12683|12680|2952
1637572800000|2021-11-22 09:20:00|12685|12682|12683|12680|12685|12682|12681|12678|1336
1637573100000|2021-11-22 09:25:00|12682|12679|12683|12680|12683|12680|12680|12677|646
1637573400000|2021-11-22 09:30:00|12682|12679|12678|12675|12682|12679|12678|12674|993
1637573700000|2021-11-22 09:35:00|12677|12674|12682|12679|12682|12679|12677|12674|1562
1637574000000|2021-11-22 09:40:00|12683|12680|12672|12669|12683|12680|12672|12669|1206
1637574300000|2021-11-22 09:45:00|12673|12670|12674|12671|12675|12672|12671|12668|1465
1637574600000|2021-11-22 09:50:00|12676|12672|12672|12669|12676|12672|12671|12667|768
1637574900000|2021-11-22 09:55:00|12671|12668|12664|12661|12671|12668|12663|12660|1511
1637575200000|2021-11-22 10:00:00|12665|12662|12664|12661|12665|12662|12663|12660|663
1637575500000|2021-11-22 10:05:00|12665|12662|12662|12659|12666|12663|12660|12657|994
1637575800000|2021-11-22 10:10:00|12661|12658|12658|12655|12662|12659|12656|12652|967
1637576100000|2021-11-22 10:15:00|12660|12656|12654|12651|12660|12657|12653|12650|1148
1637576400000|2021-11-22 10:20:00|12655|12652|12655|12652|12656|12653|12653|12649|850
1637576700000|2021-11-22 10:25:00|12656|12653|12654|12650|12659|12656|12654|12650|795
1637577000000|2021-11-22 10:30:00|12652|12651|12648|12644|12655|12652|12647|12644|1027
1637577300000|2021-11-22 10:35:00|12647|12645|12645|12642|12649|12646|12645|12642|1140
1637577600000|2021-11-22 10:40:00|12644|12641|12641|12638|12645|12642|12639|12636|1907
1637577900000|2021-11-22 10:45:00|12640|12637|12641|12638|12641|12638|12639|12636|1671
1637578200000|2021-11-22 10:50:00|12640|12637|12644|12641|12645|12642|12640|12637|884
1637578500000|2021-11-22 10:55:00|12645|12642|12647|12644|12648|12645|12645|12642|1407
1637578800000|2021-11-22 11:00:00|12646|12643|12649|12646|12649|12646|12643|12640|517
1637579100000|2021-11-22 11:05:00|12650|12647|12645|12642|12650|12647|12643|12640|495
1637579400000|2021-11-22 11:10:00|12646|12643|12645|12642|12646|12643|12644|12641|789
1637579700000|2021-11-22 11:15:00|12646|12643|12646|12642|12648|12645|12645|12642|580
1637580000000|2021-11-22 11:20:00|12645|12643|12647|12644|12647|12644|12645|12642|485
1637580300000|2021-11-22 11:25:00|12646|12643|12646|12643|12647|12644|12645|12642|361
1637580600000|2021-11-22 11:30:00|12647|12644|12651|12648|12651|12648|12646|12643|894
1637580900000|2021-11-22 11:35:00|12650|12647|12646|12643|12650|12647|12646|12643|933
1637581200000|2021-11-22 11:40:00|12647|12644|12644|12641|12647|12644|12641|12637|1401
1637581500000|2021-11-22 11:45:00|12643|12640|12641|12638|12643|12641|12638|12634|3040
1637581800000|2021-11-22 11:50:00|12642|12639|12656|12653|12657|12654|12642|12638|1896
1637582100000|2021-11-22 11:55:00|12655|12652|12663|12660|12663|12660|12655|12651|1540
1637582400000|2021-11-22 12:00:00|12664|12659|12653|12650|12664|12659|12652|12649|1123
1637582700000|2021-11-22 12:05:00|12652|12649|12654|12651|12654|12651|12652|12649|1078
1637583000000|2021-11-22 12:10:00|12653|12650|12652|12649|12654|12651|12651|12648|752
1637583300000|2021-11-22 12:15:00|12653|12650|12655|12652|12655|12652|12651|12648|951
1637583600000|2021-11-22 12:20:00|12654|12651|12659|12656|12663|12660|12654|12651|2418
1637583900000|2021-11-22 12:25:00|12658|12655|12657|12654|12659|12656|12657|12654|1151
1637584200000|2021-11-22 12:30:00|12658|12655|12660|12657|12660|12657|12655|12652|784
1637584500000|2021-11-22 12:35:00|12661|12658|12662|12659|12664|12661|12661|12658|969
1637584800000|2021-11-22 12:40:00|12661|12658|12662|12659|12663|12660|12661|12658|845
1637585100000|2021-11-22 12:45:00|12661|12658|12657|12653|12661|12658|12655|12652|1302
1637585400000|2021-11-22 12:50:00|12656|12654|12654|12651|12657|12654|12652|12649|847
1637585700000|2021-11-22 12:55:00|12655|12652|12653|12649|12655|12652|12650|12647|878
1637586000000|2021-11-22 13:00:00|12654|12650|12654|12651|12655|12652|12652|12649|1211
1637586300000|2021-11-22 13:05:00|12655|12652|12659|12656|12660|12657|12655|12652|976
1637586600000|2021-11-22 13:10:00|12660|12657|12659|12656|12664|12660|12659|12656|722
1637586900000|2021-11-22 13:15:00|12658|12655|12659|12656|12661|12658|12658|12655|527
1637587200000|2021-11-22 13:20:00|12657|12654|12659|12656|12662|12659|12657|12654|1752
1637587500000|2021-11-22 13:25:00|12658|12655|12656|12652|12659|12656|12655|12652|17490
1637587800000|2021-11-22 13:30:00|12655|12653|12650|12647|12655|12653|12650|12646|1037
1637588100000|2021-11-22 13:35:00|12651|12648|12656|12653|12657|12653|12650|12647|754
1637588400000|2021-11-22 13:40:00|12655|12652|12654|12651|12655|12652|12651|12648|884
1637588700000|2021-11-22 13:45:00|12655|12652|12642|12639|12655|12652|12642|12639|11472
1637589000000|2021-11-22 13:50:00|12640|12637|12640|12637|12645|12642|12639|12636|2778
1637589300000|2021-11-22 13:55:00|12639|12636|12634|12631|12641|12638|12634|12631|941
1637589600000|2021-11-22 14:00:00|12633|12630|12619|12616|12639|12636|12617|12614|3103
1637589900000|2021-11-22 14:05:00|12620|12617|12630|12627|12634|12631|12619|12616|12627
1637590200000|2021-11-22 14:10:00|12631|12628|12626|12623|12633|12630|12625|12622|1252
1637590500000|2021-11-22 14:15:00|12627|12624|12621|12618|12628|12625|12616|12613|1293
1637590800000|2021-11-22 14:20:00|12622|12619|12627|12624|12627|12624|12620|12617|1054
1637591100000|2021-11-22 14:25:00|12628|12625|12627|12624|12629|12626|12622|12618|1747
1637591400000|2021-11-22 14:30:00|12626|12623|12618|12615|12629|12625|12618|12615|1154
1637591700000|2021-11-22 14:35:00|12617|12614|12625|12622|12626|12623|12617|12614|1034
1637592000000|2021-11-22 14:40:00|12624|12621|12628|12625|12628|12625|12617|12614|1478
1637592300000|2021-11-22 14:45:00|12625|12622|12631|12628|12634|12631|12622|12619|2221
1637592600000|2021-11-22 14:50:00|12630|12627|12635|12632|12637|12634|12629|12626|3033
1637592900000|2021-11-22 14:55:00|12636|12633|12638|12635|12640|12637|12635|12632|844
1637593200000|2021-11-22 15:00:00|12637|12634|12642|12639|12642|12639|12633|12629|1187
1637593500000|2021-11-22 15:05:00|12641|12638|12642|12639|12643|12640|12638|12635|1217
1637593800000|2021-11-22 15:10:00|12641|12638|12640|12637|12641|12638|12635|12631|969
1637594100000|2021-11-22 15:15:00|12641|12636|12634|12631|12642|12638|12634|12631|714
1637594400000|2021-11-22 15:20:00|12635|12632|12637|12634|12637|12634|12633|12630|702
1637594700000|2021-11-22 15:25:00|12636|12633|12635|12631|12638|12635|12633|12630|1794
1637595000000|2021-11-22 15:30:00|12634|12632|12634|12631|12635|12632|12631|12627|685
1637595300000|2021-11-22 15:35:00|12633|12630|12639|12636|12639|12636|12633|12630|577
1637595600000|2021-11-22 15:40:00|12640|12635|12637|12634|12640|12637|12636|12633|997
1637595900000|2021-11-22 15:45:00|12638|12635|12642|12638|12642|12639|12637|12634|701
1637596200000|2021-11-22 15:50:00|12641|12639|12636|12633|12642|12639|12636|12633|590
1637596500000|2021-11-22 15:55:00|12635|12632|12638|12635|12639|12636|12631|12628|2557
1637596800000|2021-11-22 16:00:00|12637|12634|12635|12632|12637|12634|12633|12629|1261
1637597100000|2021-11-22 16:05:00|12634|12631|12632|12629|12636|12633|12631|12628|1219
1637597400000|2021-11-22 16:10:00|12631|12628|12632|12629|12633|12630|12628|12624|2164
1637597700000|2021-11-22 16:15:00|12631|12628|12629|12626|12634|12631|12629|12626|1933
1637598000000|2021-11-22 16:20:00|12630|12627|12630|12627|12631|12628|12629|12626|1253
1637598300000|2021-11-22 16:25:00|12631|12628|12629|12625|12631|12628|12628|12625|2372
1637598600000|2021-11-22 16:30:00|12628|12626|12626|12623|12630|12627|12625|12621|756
1637598900000|2021-11-22 16:35:00|12625|12622|12621|12618|12626|12623|12621|12617|465
1637599200000|2021-11-22 16:40:00|12622|12619|12624|12621|12626|12623|12621|12618|394
1637599500000|2021-11-22 16:45:00|12625|12622|12625|12622|12625|12622|12623|12620|246
1637599800000|2021-11-22 16:50:00|12624|12621|12629|12626|12629|12626|12624|12621|232
1637600100000|2021-11-22 16:55:00|12630|12625|12628|12625|12632|12629|12628|12625|3053
1637600400000|2021-11-22 17:00:00|12629|12626|12624|12621|12629|12626|12624|12621|417
1637600700000|2021-11-22 17:05:00|12625|12622|12627|12624|12627|12624|12624|12620|1165
1637601000000|2021-11-22 17:10:00|12626|12623|12627|12623|12628|12625|12626|12623|206
1637601300000|2021-11-22 17:15:00|12626|12622|12628|12625|12628|12625|12626|12622|290
1637601600000|2021-11-22 17:20:00|12627|12624|12628|12625|12628|12625|12627|12624|68
1637601900000|2021-11-22 17:25:00|12627|12624|12627|12624|12628|12625|12626|12623|70
1637602200000|2021-11-22 17:30:00|12628|12625|12626|12623|12628|12625|12626|12623|97
1637602500000|2021-11-22 17:35:00|12627|12624|12627|12624|12628|12625|12626|12623|45
1637602800000|2021-11-22 17:40:00|12626|12623|12624|12621|12626|12623|12624|12621|162
1637603100000|2021-11-22 17:45:00|12623|12620|12621|12618|12623|12620|12621|12618|118
1637603400000|2021-11-22 17:50:00|12620|12617|12621|12618|12623|12620|12620|12617|312
1637603700000|2021-11-22 17:55:00|12622|12617|12618|12613|12622|12617|12618|12613|228
1637654400000|2021-11-23 08:00:00|12607|12604|12617|12614|12617|12614|12607|12604|13592
1637654700000|2021-11-23 08:05:00|12616|12613|12613|12610|12621|12618|12613|12610|1532
1637655000000|2021-11-23 08:10:00|12612|12609|12614|12610|12616|12613|12609|12606|1786
1637655300000|2021-11-23 08:15:00|12612|12609|12610|12607|12614|12611|12607|12604|1804
1637655600000|2021-11-23 08:20:00|12611|12608|12614|12611|12617|12614|12609|12606|1986
1637655900000|2021-11-23 08:25:00|12613|12610|12609|12606|12614|12611|12607|12604|1913
1637656200000|2021-11-23 08:30:00|12610|12607|12608|12604|12614|12611|12606|12603|2035
1637656500000|2021-11-23 08:35:00|12609|12605|12608|12605|12611|12608|12605|12602|1840
1637656800000|2021-11-23 08:40:00|12609|12606|12605|12602|12616|12613|12605|12602|957
1637657100000|2021-11-23 08:45:00|12604|12601|12599|12596|12606|12603|12597|12594|1433
1637657400000|2021-11-23 08:50:00|12600|12597|12605|12602|12606|12603|12599|12596|1369
1637657700000|2021-11-23 08:55:00|12606|12601|12612|12609|12612|12609|12604|12601|1149
1637658000000|2021-11-23 09:00:00|12611|12608|12606|12603|12614|12611|12606|12603|1380
1637658300000|2021-11-23 09:05:00|12607|12604|12609|12606|12611|12608|12606|12603|1909
1637658600000|2021-11-23 09:10:00|12608|12605|12603|12600|12611|12608|12603|12599|752
1637658900000|2021-11-23 09:15:00|12602|12599|12608|12605|12609|12606|12602|12599|945
1637659200000|2021-11-23 09:20:00|12607|12604|12604|12601|12610|12607|12604|12601|767
1637659500000|2021-11-23 09:25:00|12605|12602|12603|12600|12606|12603|12602|12599|645
1637659800000|2021-11-23 09:30:00|12602|12599|12599|12596|12603|12600|12597|12594|646
1637660100000|2021-11-23 09:35:00|12598|12595|12602|12599|12602|12599|12596|12593|785
1637660400000|2021-11-23 09:40:00|12601|12598|12602|12598|12606|12603|12601|12597|595
1637660700000|2021-11-23 09:45:00|12601|12599|12602|12599|12605|12602|12601|12598|714
1637661000000|2021-11-23 09:50:00|12601|12598|12606|12603|12606|12603|12601|12598|1006
1637661300000|2021-11-23 09:55:00|12607|12604|12615|12612|12615|12612|12606|12603|2440
1637661600000|2021-11-23 10:00:00|12616|12613|12615|12612|12617|12614|12613|12610|1264
1637661900000|2021-11-23 10:05:00|12614|12611|12615|12612|12617|12614|12614|12611|1239
1637662200000|2021-11-23 10:10:00|12614|12611|12622|12619|12622|12619|12614|12611|1315
1637662500000|2021-11-23 10:15:00|12623|12620|12615|12611|12625|12622|12615|12611|1301
1637662800000|2021-11-23 10:20:00|12614|12612|12618|12614|12618|12615|12614|12611|1583
1637663100000|2021-11-23 10:25:00|12617|12613|12612|12609|12617|12614|12612|12609|1176
1637663400000|2021-11-23 10:30:00|12611|12608|12612|12609|12613|12610|12610|12607|958
1637663700000|2021-11-23 10:35:00|12613|12610|12614|12611|12616|12613|12611|12608|1678
1637664000000|2021-11-23 10:40:00|12613|12610|12617|12613|12617|12614|12613|12610|776
1637664300000|2021-11-23 10:45:00|12616|12612|12611|12608|12617|12613|12611|12608|725
1637664600000|2021-11-23 10:50:00|12610|12607|12610|12607|12611|12608|12606|12603|1168
1637664900000|2021-11-23 10:55:00|12611|12608|12613|12610|12615|12612|12611|12608|2473
1637665200000|2021-11-23 11:00:00|12612|12609|12610|12607|12612|12609|12603|12600|2780
1637665500000|2021-11-23 11:05:00|12609|12606|12604|12600|12610|12607|12604|12600|1284
1637665800000|2021-11-23 11:10:00|12603|12601|12606|12602|12607|12604|12601|12598|1036
1637666100000|2021-11-23 11:15:00|12605|12603|12609|12606|12609|12606|12604|12601|976
1637666400000|2021-11-23 11:20:00|12610|12607|12608|12604|12611|12608|12607|12604|2241
1637666700000|2021-11-23 11:25:00|12607|12603|12610|12607|12610|12607|12605|12601|846
1637667000000|2021-11-23 11:30:00|12611|12608|12610|12606|12613|12610|12607|12604|1134
1637667300000|2021-11-23 11:35:00|12609|12607|12601|12598|12611|12607|12600|12597|1101
1637667600000|2021-11-23 11:40:00|12599|12596|12592|12589|12599|12596|12591|12588|1352
1637667900000|2021-11-23 11:45:00|12593|12590|12593|12590|12595|12592|12588|12585|2165
1637668200000|2021-11-23 11:50:00|12594|12591|12593|12590|12598|12595|12593|12590|1583
1637668500000|2021-11-23 11:55:00|12592|12589|12587|12584|12594|12591|12587|12584|2627
1637668800000|2021-11-23 12:00:00|12585|12582|12584|12581|12586|12583|12582|12579|3195
1637669100000|2021-11-23 12:05:00|12583|12580|12574|12571|12583|12580|12573|12570|4219
1637669400000|2021-11-23 12:10:00|12573|12570|12583|12579|12583|12579|12573|12570|5469
1637669700000|2021-11-23 12:15:00|12582|12580|12582|12579|12585|12582|12581|12578|3071
1637670000000|2021-11-23 12:20:00|12583|12580|12583|12580|12584|12581|12581|12578|2213
1637670300000|2021-11-23 12:25:00|12584|12581|12584|12581|12585|12582|12583|12580|2336
1637670600000|2021-11-23 12:30:00|12585|12582|12584|12581|12585|12582|12582|12579|1986
1637670900000|2021-11-23 12:35:00|12583|12580|12591|12588|12591|12588|12581|12578|3535
1637671200000|2021-11-23 12:40:00|12590|12587|12592|12589|12592|12589|12586|12583|4725
1637671500000|2021-11-23 12:45:00|12593|12590|12587|12584|12596|12593|12587|12584|2271
1637671800000|2021-11-23 12:50:00|12586|12583|12582|12579|12588|12585|12581|12578|1646
1637672100000|2021-11-23 12:55:00|12581|12578|12576|12573|12582|12579|12575|12572|1940
1637672400000|2021-11-23 13:00:00|12575|12572|12579|12576|12579|12576|12570|12567|5000
1637672700000|2021-11-23 13:05:00|12578|12575|12579|12576|12580|12577|12575|12572|4826
1637673000000|2021-11-23 13:10:00|12578|12575|12580|12577|12581|12578|12577|12574|1577
1637673300000|2021-11-23 13:15:00|12581|12578|12577|12574|12583|12580|12576|12573|1948
1637673600000|2021-11-23 13:20:00|12578|12575|12582|12579|12585|12582|12578|12575|2662
1637673900000|2021-11-23 13:25:00|12581|12578|12587|12584|12588|12585|12581|12578|3075
1637674200000|2021-11-23 13:30:00|12586|12583|12581|12578|12588|12585|12581|12578|12401
1637674500000|2021-11-23 13:35:00|12582|12579|12579|12576|12587|12584|12579|12576|4784
1637674800000|2021-11-23 13:40:00|12578|12575|12579|12576|12579|12576|12575|12572|1615
1637675100000|2021-11-23 13:45:00|12578|12575|12584|12580|12586|12583|12578|12575|2380
1637675400000|2021-11-23 13:50:00|12583|12581|12580|12577|12586|12583|12580|12577|1708
1637675700000|2021-11-23 13:55:00|12581|12578|12577|12574|12583|12580|12577|12574|2337
1637676000000|2021-11-23 14:00:00|12576|12573|12577|12574|12579|12576|12574|12571|1262
1637676300000|2021-11-23 14:05:00|12576|12573|12575|12572|12577|12574|12574|12571|841
1637676600000|2021-11-23 14:10:00|12576|12573|12585|12582|12585|12582|12575|12572|1606
1637676900000|2021-11-23 14:15:00|12584|12581|12583|12580|12587|12584|12582|12579|1844
1637677200000|2021-11-23 14:20:00|12584|12581|12583|12580|12588|12584|12581|12578|1673
1637677500000|2021-11-23 14:25:00|12582|12579|12585|12582|12586|12583|12581|12578|1166
1637677800000|2021-11-23 14:30:00|12586|12583|12585|12582|12586|12583|12577|12574|2588
1637678100000|2021-11-23 14:35:00|12584|12581|12587|12584|12588|12585|12584|12581|1610
1637678400000|2021-11-23 14:40:00|12586|12583|12586|12583|12587|12584|12583|12580|5364
1637678700000|2021-11-23 14:45:00|12585|12582|12594|12591|12594|12591|12582|12578|3532
1637679000000|2021-11-23 14:50:00|12593|12590|12591|12588|12594|12591|12589|12585|2638
1637679300000|2021-11-23 14:55:00|12592|12590|12591|12588|12595|12592|12587|12584|2228
1637679600000|2021-11-23 15:00:00|12590|12587|12587|12584|12593|12590|12587|12584|11211
1637679900000|2021-11-23 15:05:00|12586|12583|12588|12585|12589|12586|12584|12581|2350
1637680200000|2021-11-23 15:10:00|12589|12586|12593|12590|12594|12591|12587|12584|3126
1637680500000|2021-11-23 15:15:00|12592|12589|12587|12584|12594|12591|12587|12584|1759
1637680800000|2021-11-23 15:20:00|12586|12583|12588|12585|12591|12588|12585|12582|1681
1637681100000|2021-11-23 15:25:00|12589|12586|12581|12578|12589|12586|12581|12578|1832
1637681400000|2021-11-23 15:30:00|12580|12577|12585|12581|12585|12582|12580|12577|1834
1637681700000|2021-11-23 15:35:00|12584|12582|12586|12583|12588|12585|12582|12579|1720
1637682000000|2021-11-23 15:40:00|12585|12582|12591|12588|12591|12588|12583|12580|9466
1637682300000|2021-11-23 15:45:00|12592|12589|12584|12581|12593|12590|12584|12581|3311
1637682600000|2021-11-23 15:50:00|12585|12582|12585|12582|12589|12586|12583|12580|3807
1637682900000|2021-11-23 15:55:00|12586|12583|12593|12589|12593|12590|12585|12582|3487
1637683200000|2021-11-23 16:00:00|12592|12590|12587|12584|12594|12591|12587|12584|2243
1637683500000|2021-11-23 16:05:00|12588|12585|12588|12585|12594|12591|12588|12584|2309
1637683800000|2021-11-23 16:10:00|12589|12586|12581|12578|12590|12587|12581|12578|3816
1637684100000|2021-11-23 16:15:00|12580|12577|12588|12585|12589|12586|12579|12576|3746
1637684400000|2021-11-23 16:20:00|12587|12584|12585|12582|12588|12585|12585|12582|1805
1637684700000|2021-11-23 16:25:00|12586|12581|12577|12574|12586|12582|12577|12574|1768
1637685000000|2021-11-23 16:30:00|12578|12575|12579|12576|12579|12576|12576|12573|2313
1637685300000|2021-11-23 16:35:00|12578|12575|12566|12563|12578|12575|12563|12560|2502
1637685600000|2021-11-23 16:40:00|12565|12562|12561|12558|12566|12563|12560|12557|1801
1637685900000|2021-11-23 16:45:00|12562|12559|12564|12561|12566|12563|12561|12558|2135
1637686200000|2021-11-23 16:50:00|12563|12560|12565|12562|12567|12564|12558|12555|2363
1637686500000|2021-11-23 16:55:00|12564|12561|12566|12563|12567|12564|12562|12559|1554
1637686800000|2021-11-23 17:00:00|12565|12562|12565|12562|12569|12566|12565|12562|1146
1637687100000|2021-11-23 17:05:00|12566|12563|12565|12562|12568|12565|12565|12562|918
1637687400000|2021-11-23 17:10:00|12564|12561|12565|12562|12566|12563|12563|12560|1040
1637687700000|2021-11-23 17:15:00|12566|12563|12570|12567|12570|12567|12565|12562|230
1637688000000|2021-11-23 17:20:00|12569|12566|12566|12563|12571|12568|12566|12563|699
1637688300000|2021-11-23 17:25:00|12567|12564|12567|12563|12568|12564|12565|12562|958
1637688600000|2021-11-23 17:30:00|12566|12564|12563|12559|12567|12564|12561|12558|336
1637688900000|2021-11-23 17:35:00|12562|12558|12563|12560|12565|12562|12561|12558|468
1637689200000|2021-11-23 17:40:00|12564|12561|12564|12561|12565|12561|12563|12560|115
1637689500000|2021-11-23 17:45:00|12563|12560|12563|12560|12565|12562|12561|12558|204
1637689800000|2021-11-23 17:50:00|12566|12563|12567|12564|12568|12565|12565|12562|396
1637690100000|2021-11-23 17:55:00|12566|12563|12567|12561|12567|12564|12563|12559|123
1637740800000|2021-11-24 08:00:00|12591|12588|12586|12582|12593|12590|12584|12581|2883
1637741100000|2021-11-24 08:05:00|12585|12581|12578|12575|12586|12583|12577|12574|12458
1637741400000|2021-11-24 08:10:00|12579|12576|12584|12581|12587|12584|12579|12576|2856
1637741700000|2021-11-24 08:15:00|12585|12580|12579|12576|12585|12582|12578|12575|1475
1637742000000|2021-11-24 08:20:00|12580|12577|12582|12579|12585|12582|12579|12576|2710
1637742300000|2021-11-24 08:25:00|12581|12578|12579|12576|12583|12580|12577|12574|2448
1637742600000|2021-11-24 08:30:00|12578|12575|12571|12568|12580|12577|12571|12568|1492
1637742900000|2021-11-24 08:35:00|12572|12569|12576|12573|12577|12573|12571|12568|2403
1637743200000|2021-11-24 08:40:00|12577|12574|12569|12566|12577|12574|12569|12566|661
1637743500000|2021-11-24 08:45:00|12570|12567|12580|12577|12587|12584|12568|12565|4232
1637743800000|2021-11-24 08:50:00|12581|12576|12571|12568|12581|12576|12570|12567|5914
1637744100000|2021-11-24 08:55:00|12572|12569|12573|12569|12576|12573|12571|12568|929
1637744400000|2021-11-24 09:00:00|12571|12568|12571|12568|12571|12568|12569|12566|375
1637744700000|2021-11-24 09:05:00|12569|12566|12565|12562|12569|12566|12565|12562|1774
1637745000000|2021-11-24 09:10:00|12566|12563|12566|12563|12567|12564|12564|12561|1198
1637745300000|2021-11-24 09:15:00|12567|12564|12571|12568|12572|12569|12566|12563|1172
1637745600000|2021-11-24 09:20:00|12570|12567|12570|12567|12570|12567|12566|12563|7809
1637745900000|2021-11-24 09:25:00|12571|12566|12573|12569|12574|12571|12570|12566|3024
1637746200000|2021-11-24 09:30:00|12572|12567|12567|12564|12573|12567|12566|12563|10336
1637746500000|2021-11-24 09:35:00|12566|12563|12572|12569|12572|12569|12563|12560|1731
1637746800000|2021-11-24 09:40:00|12573|12570|12571|12568|12574|12570|12571|12568|8093
1637747100000|2021-11-24 09:45:00|12572|12567|12570|12567|12572|12569|12568|12565|11393
1637747400000|2021-11-24 09:50:00|12571|12568|12589|12586|12594|12591|12571|12567|3586
1637747700000|2021-11-24 09:55:00|12590|12587|12581|12578|12593|12590|12581|12577|1348
1637748000000|2021-11-24 10:00:00|12582|12577|12583|12579|12587|12584|12580|12577|3834
1637748300000|2021-11-24 10:05:00|12582|12578|12581|12578|12582|12579|12578|12575|915
1637748600000|2021-11-24 10:10:00|12582|12579|12583|12580|12586|12583|12580|12577|7449
1637748900000|2021-11-24 10:15:00|12584|12581|12579|12576|12586|12582|12578|12575|2528
1637749200000|2021-11-24 10:20:00|12580|12577|12580|12577|12583|12580|12578|12575|760
1637749500000|2021-11-24 10:25:00|12581|12578|12580|12577|12582|12579|12578|12575|275
1637749800000|2021-11-24 10:30:00|12579|12576|12580|12577|12583|12580|12577|12573|1706
1637750100000|2021-11-24 10:35:00|12579|12576|12576|12573|12580|12576|12574|12570|7191
1637750400000|2021-11-24 10:40:00|12575|12572|12574|12571|12577|12573|12572|12569|2594
1637750700000|2021-11-24 10:45:00|12573|12570|12567|12564|12573|12570|12567|12564|5582
1637751000000|2021-11-24 10:50:00|12566|12563|12575|12572|12576|12572|12565|12562|2033
1637751300000|2021-11-24 10:55:00|12574|12571|12575|12571|12577|12574|12573|12570|1982
1637751600000|2021-11-24 11:00:00|12574|12572|12571|12568|12576|12573|12570|12567|1044
1637751900000|2021-11-24 11:05:00|12570|12567|12568|12564|12570|12567|12567|12564|1810
1637752200000|2021-11-24 11:10:00|12567|12565|12568|12564|12569|12566|12566|12563|872
1637752500000|2021-11-24 11:15:00|12569|12565|12567|12564|12569|12566|12566|12563|490
1637752800000|2021-11-24 11:20:00|12566|12563|12569|12566|12569|12566|12566|12563|6632
1637753100000|2021-11-24 11:25:00|12570|12567|12572|12568|12575|12572|12569|12566|711
1637753400000|2021-11-24 11:30:00|12573|12569|12567|12564|12574|12570|12565|12562|1714
1637753700000|2021-11-24 11:35:00|12566|12563|12566|12562|12572|12568|12565|12562|1520
1637754000000|2021-11-24 11:40:00|12567|12563|12569|12566|12571|12567|12565|12562|6724
1637754300000|2021-11-24 11:45:00|12568|12565|12562|12559|12568|12566|12560|12557|1472
1637754600000|2021-11-24 11:50:00|12561|12558|12567|12564|12568|12565|12560|12557|1115
1637754900000|2021-11-24 11:55:00|12566|12563|12565|12562|12566|12563|12560|12557|1969
1637755200000|2021-11-24 12:00:00|12564|12561|12561|12558|12566|12562|12561|12558|1302
1637755500000|2021-11-24 12:05:00|12562|12559|12555|12552|12563|12560|12554|12551|1061
1637755800000|2021-11-24 12:10:00|12556|12553|12560|12557|12560|12557|12553|12550|1316
1637756100000|2021-11-24 12:15:00|12559|12556|12552|12549|12561|12558|12551|12548|8259
1637756400000|2021-11-24 12:20:00|12553|12550|12551|12548|12553|12550|12547|12544|1500
1637756700000|2021-11-24 12:25:00|12550|12547|12552|12549|12553|12550|12550|12547|857
1637757000000|2021-11-24 12:30:00|12551|12548|12545|12542|12552|12549|12545|12542|704
1637757300000|2021-11-24 12:35:00|12546|12543|12544|12541|12549|12546|12543|12540|1762
1637757600000|2021-11-24 12:40:00|12545|12542|12543|12540|12547|12543|12543|12540|2800
1637757900000|2021-11-24 12:45:00|12544|12541|12542|12539|12544|12541|12537|12534|1351
1637758200000|2021-11-24 12:50:00|12541|12538|12543|12540|12544|12541|12540|12537|4498
1637758500000|2021-11-24 12:55:00|12544|12541|12541|12538|12545|12542|12539|12536|2158
1637758800000|2021-11-24 13:00:00|12540|12537|12538|12535|12543|12540|12538|12534|945
1637759100000|2021-11-24 13:05:00|12539|12534|12540|12537|12541|12538|12537|12534|1025
1637759400000|2021-11-24 13:10:00|12541|12536|12539|12536|12543|12539|12539|12536|867
1637759700000|2021-11-24 13:15:00|12540|12537|12540|12537|12542|12539|12538|12535|872
1637760000000|2021-11-24 13:20:00|12541|12538|12539|12535|12541|12538|12537|12534|746
1637760300000|2021-11-24 13:25:00|12538|12536|12538|12535|12539|12536|12537|12534|2446
1637760600000|2021-11-24 13:30:00|12537|12534|12540|12537|12543|12540|12537|12534|1118
1637760900000|2021-11-24 13:35:00|12541|12538|12531|12528|12541|12538|12531|12528|2206
1637761200000|2021-11-24 13:40:00|12532|12529|12535|12532|12537|12534|12531|12528|1184
1637761500000|2021-11-24 13:45:00|12534|12531|12529|12526|12535|12532|12528|12525|1617
1637761800000|2021-11-24 13:50:00|12528|12525|12526|12523|12529|12526|12523|12520|1824
1637762100000|2021-11-24 13:55:00|12527|12522|12526|12523|12528|12525|12524|12521|1904
1637762400000|2021-11-24 14:00:00|12527|12524|12530|12527|12532|12529|12527|12523|1466
1637762700000|2021-11-24 14:05:00|12529|12526|12531|12528|12531|12528|12524|12521|1844
1637763000000|2021-11-24 14:10:00|12532|12529|12530|12527|12536|12533|12526|12523|1638
1637763300000|2021-11-24 14:15:00|12529|12526|12527|12524|12530|12527|12527|12524|737
1637763600000|2021-11-24 14:20:00|12528|12525|12528|12525|12530|12526|12526|12523|1533
1637763900000|2021-11-24 14:25:00|12527|12524|12531|12528|12531|12528|12526|12523|2442
1637764200000|2021-11-24 14:30:00|12530|12527|12533|12530|12535|12532|12528|12524|3210
1637764500000|2021-11-24 14:35:00|12534|12531|12534|12531|12535|12532|12529|12526|1667
1637764800000|2021-11-24 14:40:00|12535|12532|12541|12538|12543|12540|12533|12530|3832
1637765100000|2021-11-24 14:45:00|12540|12537|12536|12533|12541|12538|12533|12530|3989
1637765400000|2021-11-24 14:50:00|12537|12532|12536|12533|12539|12536|12533|12530|2349
1637765700000|2021-11-24 14:55:00|12537|12534|12540|12537|12542|12539|12536|12533|11163
1637766000000|2021-11-24 15:00:00|12537|12536|12544|12541|12548|12545|12537|12534|3203
1637766300000|2021-11-24 15:05:00|12545|12542|12541|12537|12549|12546|12540|12536|3860
1637766600000|2021-11-24 15:10:00|12540|12538|12538|12535|12541|12538|12533|12530|3895
1637766900000|2021-11-24 15:15:00|12539|12536|12548|12545|12548|12545|12537|12534|3373
1637767200000|2021-11-24 15:20:00|12549|12544|12567|12564|12568|12565|12549|12544|6526
1637767500000|2021-11-24 15:25:00|12566|12563|12569|12566|12571|12568|12557|12554|2665
1637767800000|2021-11-24 15:30:00|12570|12567|12564|12561|12571|12568|12564|12561|2447
1637768100000|2021-11-24 15:35:00|12565|12562|12553|12550|12566|12563|12551|12548|2262
1637768400000|2021-11-24 15:40:00|12554|12551|12547|12544|12555|12552|12547|12544|1974
1637768700000|2021-11-24 15:45:00|12548|12545|12546|12543|12549|12546|12542|12539|1810
1637769000000|2021-11-24 15:50:00|12547|12544|12555|12552|12555|12552|12546|12543|1242
1637769300000|2021-11-24 15:55:00|12554|12551|12550|12546|12554|12552|12546|12543|2550
1637769600000|2021-11-24 16:00:00|12549|12547|12544|12541|12549|12547|12542|12539|1752
1637769900000|2021-11-24 16:05:00|12545|12542|12545|12542|12548|12545|12544|12541|7034
1637770200000|2021-11-24 16:10:00|12546|12543|12548|12545|12552|12548|12543|12540|5388
1637770500000|2021-11-24 16:15:00|12547|12544|12556|12553|12556|12553|12546|12543|1916
1637770800000|2021-11-24 16:20:00|12557|12554|12554|12551|12557|12554|12554|12551|7580
1637771100000|2021-11-24 16:25:00|12553|12550|12552|12548|12555|12552|12551|12548|2849
1637771400000|2021-11-24 16:30:00|12551|12549|12553|12550|12554|12551|12550|12547|1146
1637771700000|2021-11-24 16:35:00|12554|12551|12554|12551|12557|12554|12553|12550|5500
1637772000000|2021-11-24 16:40:00|12553|12550|12557|12554|12559|12555|12553|12550|24805
1637772300000|2021-11-24 16:45:00|12558|12555|12562|12559|12563|12560|12557|12554|2387
1637772600000|2021-11-24 16:50:00|12561|12558|12560|12557|12562|12559|12558|12554|11308
1637772900000|2021-11-24 16:55:00|12561|12558|12564|12561|12564|12561|12560|12557|2743
1637773200000|2021-11-24 17:00:00|12565|12562|12567|12564|12568|12565|12564|12561|483
1637773500000|2021-11-24 17:05:00|12568|12565|12568|12565|12570|12567|12565|12562|569
1637773800000|2021-11-24 17:10:00|12569|12564|12567|12563|12569|12565|12567|12563|264
1637774100000|2021-11-24 17:15:00|12568|12564|12566|12563|12569|12566|12566|12563|184
1637774400000|2021-11-24 17:20:00|12565|12562|12561|12558|12567|12564|12561|12558|427
1637774700000|2021-11-24 17:25:00|12560|12557|12562|12558|12562|12559|12560|12557|323
1637775000000|2021-11-24 17:30:00|12561|12559|12561|12557|12562|12559|12560|12557|38
1637775300000|2021-11-24 17:35:00|12562|12558|12561|12558|12562|12559|12560|12556|94
1637775600000|2021-11-24 17:40:00|12560|12557|12561|12558|12562|12558|12560|12557|118
1637775900000|2021-11-24 17:45:00|12562|12559|12561|12557|12563|12560|12560|12557|524
1637776200000|2021-11-24 17:50:00|12559|12558|12559|12556|12559|12558|12556|12553|677
1637776500000|2021-11-24 17:55:00|12560|12555|12564|12559|12564|12560|12559|12555|538
1637827200000|2021-11-25 08:00:00|12560|12556|12563|12559|12565|12561|12560|12556|2262
1637827500000|2021-11-25 08:05:00|12562|12560|12560|12557|12563|12560|12559|12556|564
1637827800000|2021-11-25 08:10:00|12561|12558|12565|12561|12566|12563|12561|12558|2233
1637828100000|2021-11-25 08:15:00|12564|12562|12568|12565|12570|12567|12564|12562|9973
1637828400000|2021-11-25 08:20:00|12567|12564|12560|12556|12571|12568|12560|12556|613
1637828700000|2021-11-25 08:25:00|12559|12557|12557|12554|12559|12557|12554|12551|431
1637829000000|2021-11-25 08:30:00|12558|12555|12567|12564|12568|12565|12558|12555|439
1637829300000|2021-11-25 08:35:00|12568|12565|12563|12560|12569|12566|12562|12558|413
1637829600000|2021-11-25 08:40:00|12562|12559|12561|12558|12564|12560|12560|12557|519
1637829900000|2021-11-25 08:45:00|12562|12559|12563|12560|12563|12560|12559|12556|590
1637830200000|2021-11-25 08:50:00|12562|12559|12561|12558|12564|12561|12561|12558|1268
1637830500000|2021-11-25 08:55:00|12562|12559|12560|12557|12562|12559|12560|12557|373
1637830800000|2021-11-25 09:00:00|12561|12558|12563|12560|12564|12561|12560|12557|1286
1637831100000|2021-11-25 09:05:00|12564|12561|12563|12560|12565|12562|12563|12560|6442
1637831400000|2021-11-25 09:10:00|12564|12561|12568|12565|12569|12566|12564|12561|387
1637831700000|2021-11-25 09:15:00|12567|12564|12572|12569|12572|12569|12567|12564|776
1637832000000|2021-11-25 09:20:00|12573|12570|12569|12566|12573|12570|12567|12564|506
1637832300000|2021-11-25 09:25:00|12568|12565|12568|12565|12570|12567|12568|12565|403
1637832600000|2021-11-25 09:30:00|12569|12566|12569|12566|12572|12569|12568|12565|2338
1637832900000|2021-11-25 09:35:00|12570|12567|12573|12570|12574|12571|12570|12567|838
1637833200000|2021-11-25 09:40:00|12574|12571|12574|12570|12576|12573|12573|12570|684
1637833500000|2021-11-25 09:45:00|12573|12569|12569|12566|12574|12571|12569|12566|940
1637833800000|2021-11-25 09:50:00|12570|12567|12565|12561|12570|12567|12564|12561|2097
1637834100000|2021-11-25 09:55:00|12566|12563|12569|12566|12570|12567|12566|12563|952
1637834400000|2021-11-25 10:00:00|12568|12565|12570|12567|12570|12567|12567|12564|305
1637834700000|2021-11-25 10:05:00|12571|12568|12569|12565|12571|12568|12568|12565|126
1637835000000|2021-11-25 10:10:00|12568|12566|12568|12565|12569|12566|12567|12564|115
1637835300000|2021-11-25 10:15:00|12567|12564|12565|12562|12567|12564|12564|12560|437
1637835600000|2021-11-25 10:20:00|12564|12561|12566|12563|12567|12564|12564|12561|484
1637835900000|2021-11-25 10:25:00|12567|12564|12569|12565|12569|12566|12567|12564|714
1637836200000|2021-11-25 10:30:00|12568|12567|12568|12565|12570|12567|12568|12564|424
1637836500000|2021-11-25 10:35:00|12567|12564|12571|12567|12571|12568|12567|12564|75
1637836800000|2021-11-25 10:40:00|12570|12568|12570|12567|12571|12568|12570|12567|6174
1637837100000|2021-11-25 10:45:00|12571|12568|12570|12567|12571|12568|12569|12566|716
1637837400000|2021-11-25 10:50:00|12569|12566|12569|12566|12570|12567|12569|12565|6549
1637837700000|2021-11-25 10:55:00|12570|12567|12569|12566|12570|12567|12568|12565|1884
1637838000000|2021-11-25 11:00:00|12570|12567|12569|12566|12570|12567|12569|12566|253
1637838300000|2021-11-25 11:05:00|12570|12567|12570|12567|12570|12567|12569|12566|167
1637838600000|2021-11-25 11:10:00|12571|12568|12568|12565|12571|12568|12568|12565|425
1637838900000|2021-11-25 11:15:00|12569|12566|12570|12567|12570|12567|12569|12565|1004
1637839200000|2021-11-25 11:20:00|12569|12566|12569|12566|12571|12568|12569|12566|189
1637839500000|2021-11-25 11:25:00|12570|12567|12569|12566|12571|12568|12569|12565|775
1637839800000|2021-11-25 11:30:00|12568|12565|12569|12566|12570|12567|12567|12564|383
1637840100000|2021-11-25 11:35:00|12568|12565|12570|12567|12570|12567|12568|12565|566
1637840400000|2021-11-25 11:40:00|12569|12566|12573|12570|12573|12570|12569|12566|317
1637840700000|2021-11-25 11:45:00|12574|12569|12578|12574|12578|12574|12573|12569|678
1637841000000|2021-11-25 11:50:00|12577|12573|12575|12572|12577|12573|12573|12570|5264
1637841300000|2021-11-25 11:55:00|12576|12571|12574|12571|12576|12571|12573|12570|718
1637841600000|2021-11-25 12:00:00|12573|12570|12572|12569|12575|12571|12572|12569|427
1637841900000|2021-11-25 12:05:00|12573|12570|12575|12572|12575|12572|12573|12569|558
1637842200000|2021-11-25 12:10:00|12576|12573|12578|12575|12579|12576|12576|12573|925
1637842500000|2021-11-25 12:15:00|12579|12576|12576|12573|12579|12576|12576|12573|646
1637842800000|2021-11-25 12:20:00|12577|12574|12576|12573|12577|12574|12575|12572|4770
1637843100000|2021-11-25 12:25:00|12577|12574|12577|12574|12577|12574|12575|12572|1277
1637843400000|2021-11-25 12:30:00|12578|12575|12577|12573|12579|12576|12576|12573|216
1637843700000|2021-11-25 12:35:00|12576|12574|12578|12575|12579|12576|12576|12573|521
1637844000000|2021-11-25 12:40:00|12579|12576|12578|12575|12579|12576|12577|12574|780
1637844300000|2021-11-25 12:45:00|12579|12576|12580|12577|12581|12578|12579|12575|673
1637844600000|2021-11-25 12:50:00|12579|12576|12582|12579|12583|12580|12579|12576|334
1637844900000|2021-11-25 12:55:00|12583|12578|12587|12584|12587|12584|12583|12578|468
1637845200000|2021-11-25 13:00:00|12588|12585|12587|12584|12590|12587|12586|12583|874
1637845500000|2021-11-25 13:05:00|12586|12583|12583|12580|12587|12584|12583|12580|1450
1637845800000|2021-11-25 13:10:00|12582|12579|12585|12582|12585|12582|12582|12579|1718
1637846100000|2021-11-25 13:15:00|12584|12581|12592|12588|12594|12590|12584|12581|888
1637846400000|2021-11-25 13:20:00|12591|12589|12585|12582|12591|12589|12585|12581|614
1637846700000|2021-11-25 13:25:00|12586|12583|12585|12582|12586|12583|12583|12579|352
1637847000000|2021-11-25 13:30:00|12586|12583|12583|12580|12586|12583|12582|12579|521
1637847300000|2021-11-25 13:35:00|12584|12581|12585|12582|12588|12585|12584|12581|259
1637847600000|2021-11-25 13:40:00|12584|12581|12582|12579|12585|12582|12581|12578|624
1637847900000|2021-11-25 13:45:00|12581|12578|12583|12580|12584|12581|12579|12576|420
1637848200000|2021-11-25 13:50:00|12582|12579|12588|12585|12589|12586|12582|12579|874
1637848500000|2021-11-25 13:55:00|12589|12586|12589|12586|12591|12587|12586|12583|781
1637848800000|2021-11-25 14:00:00|12590|12587|12590|12587|12593|12590|12589|12586|1276
1637849100000|2021-11-25 14:05:00|12589|12586|12589|12586|12590|12587|12588|12584|6102
1637849400000|2021-11-25 14:10:00|12590|12587|12591|12588|12593|12590|12590|12587|350
1637849700000|2021-11-25 14:15:00|12592|12589|12595|12592|12595|12592|12591|12588|709
1637850000000|2021-11-25 14:20:00|12594|12591|12592|12589|12595|12592|12591|12588|399
1637850300000|2021-11-25 14:25:00|12591|12588|12593|12589|12594|12591|12591|12588|602
1637850600000|2021-11-25 14:30:00|12594|12590|12594|12591|12594|12591|12593|12589|393
1637850900000|2021-11-25 14:35:00|12593|12590|12594|12591|12596|12592|12593|12590|309
1637851200000|2021-11-25 14:40:00|12595|12590|12595|12592|12596|12593|12594|12590|434
1637851500000|2021-11-25 14:45:00|12594|12591|12590|12587|12594|12591|12590|12587|529
1637851800000|2021-11-25 14:50:00|12591|12588|12594|12591|12594|12591|12591|12587|724
1637852100000|2021-11-25 14:55:00|12595|12592|12596|12592|12596|12593|12593|12590|365
1637852400000|2021-11-25 15:00:00|12595|12593|12593|12590|12596|12593|12591|12588|259
1637852700000|2021-11-25 15:05:00|12592|12589|12592|12589|12593|12590|12591|12587|728
1637853000000|2021-11-25 15:10:00|12593|12590|12595|12591|12595|12591|12592|12589|409
1637853300000|2021-11-25 15:15:00|12596|12592|12596|12593|12597|12594|12596|12591|420
1637853600000|2021-11-25 15:20:00|12595|12592|12593|12590|12595|12592|12592|12589|296
1637853900000|2021-11-25 15:25:00|12594|12591|12593|12589|12594|12591|12592|12588|499
1637854200000|2021-11-25 15:30:00|12592|12590|12594|12590|12594|12590|12591|12588|918
1637854500000|2021-11-25 15:35:00|12593|12589|12593|12589|12594|12590|12592|12589|228
1637854800000|2021-11-25 15:40:00|12594|12590|12594|12591|12595|12592|12593|12590|125
1637855100000|2021-11-25 15:45:00|12593|12590|12593|12590|12595|12592|12593|12590|561
1637855400000|2021-11-25 15:50:00|12594|12591|12595|12592|12596|12593|12593|12590|243
1637855700000|2021-11-25 15:55:00|12596|12593|12594|12591|12596|12593|12594|12591|441
1637856000000|2021-11-25 16:00:00|12595|12592|12599|12596|12600|12597|12594|12591|796
1637856300000|2021-11-25 16:05:00|12600|12595|12595|12592|12600|12596|12595|12592|876
1637856600000|2021-11-25 16:10:00|12594|12591|12595|12592|12596|12593|12594|12591|1751
1637856900000|2021-11-25 16:15:00|12594|12591|12594|12591|12595|12592|12594|12590|872
1637857200000|2021-11-25 16:20:00|12595|12592|12597|12594|12598|12595|12595|12592|2513
1637857500000|2021-11-25 16:25:00|12598|12595|12598|12595|12598|12595|12597|12594|1988
1637857800000|2021-11-25 16:30:00|12597|12594|12598|12595|12599|12596|12597|12594|381
1637858100000|2021-11-25 16:35:00|12597|12594|12598|12595|12598|12595|12597|12594|199
1637858400000|2021-11-25 16:40:00|12597|12594|12598|12595|12599|12596|12597|12594|438
1637858700000|2021-11-25 16:45:00|12599|12594|12598|12595|12599|12595|12597|12594|60
1637859000000|2021-11-25 16:50:00|12599|12596|12598|12595|12599|12596|12598|12595|227
1637859300000|2021-11-25 16:55:00|12597|12594|12596|12593|12598|12595|12596|12593|408
1637859600000|2021-11-25 17:00:00|12597|12594|12596|12593|12597|12594|12596|12593|31
1637859900000|2021-11-25 17:05:00|12595|12592|12594|12591|12595|12592|12594|12591|103
1637860200000|2021-11-25 17:10:00|12595|12592|12594|12590|12595|12592|12593|12590|119
1637860500000|2021-11-25 17:15:00|12593|12589|12594|12591|12595|12592|12593|12589|191
1637860800000|2021-11-25 17:20:00|12593|12590|12593|12590|12593|12590|12593|12590|45
1637861100000|2021-11-25 17:25:00|12594|12591|12594|12591|12594|12591|12593|12590|42
1637861400000|2021-11-25 17:30:00|12593|12590|12594|12590|12594|12591|12593|12590|40
1637861700000|2021-11-25 17:35:00|12593|12589|12593|12589|12593|12589|12593|12589|426
1637862000000|2021-11-25 17:40:00|12592|12590|12592|12589|12592|12590|12592|12588|53
1637862300000|2021-11-25 17:45:00|12594|12591|12595|12592|12595|12592|12594|12591|206
1637862600000|2021-11-25 17:50:00|12594|12591|12593|12590|12595|12592|12593|12590|136
1637862900000|2021-11-25 17:55:00|12594|12591|12600|12595|12600|12595|12594|12591|98
1637913600000|2021-11-26 08:00:00|12657|12654|12683|12680|12700|12697|12651|12647|4762
1637913900000|2021-11-26 08:05:00|12684|12679|12689|12686|12694|12690|12679|12676|2578
1637914200000|2021-11-26 08:10:00|12690|12687|12701|12698|12705|12701|12690|12687|1500
1637914500000|2021-11-26 08:15:00|12703|12699|12710|12707|12715|12712|12700|12696|2882
1637914800000|2021-11-26 08:20:00|12712|12706|12718|12714|12723|12720|12709|12705|951
1637915100000|2021-11-26 08:25:00|12717|12713|12725|12722|12726|12723|12714|12711|1379
1637915400000|2021-11-26 08:30:00|12726|12723|12725|12722|12731|12728|12723|12720|882
1637915700000|2021-11-26 08:35:00|12726|12723|12712|12709|12727|12723|12711|12707|3790
1637916000000|2021-11-26 08:40:00|12713|12708|12704|12701|12713|12710|12703|12700|677
1637916300000|2021-11-26 08:45:00|12705|12700|12715|12711|12716|12712|12700|12697|1115
1637916600000|2021-11-26 08:50:00|12714|12713|12703|12700|12718|12715|12703|12700|2900
1637916900000|2021-11-26 08:55:00|12702|12699|12700|12697|12704|12700|12695|12692|730
1637917200000|2021-11-26 09:00:00|12702|12698|12692|12689|12703|12700|12690|12687|1565
1637917500000|2021-11-26 09:05:00|12693|12690|12709|12706|12709|12706|12692|12690|2626
1637917800000|2021-11-26 09:10:00|12708|12705|12695|12692|12709|12705|12692|12689|624
1637918100000|2021-11-26 09:15:00|12696|12693|12699|12696|12702|12699|12696|12692|912
1637918400000|2021-11-26 09:20:00|12698|12695|12697|12694|12699|12696|12692|12689|491
1637918700000|2021-11-26 09:25:00|12696|12693|12711|12708|12716|12713|12696|12693|1031
1637919000000|2021-11-26 09:30:00|12710|12707|12709|12706|12711|12708|12703|12699|891
1637919300000|2021-11-26 09:35:00|12710|12707|12707|12704|12711|12708|12707|12704|680
1637919600000|2021-11-26 09:40:00|12706|12703|12709|12706|12709|12706|12703|12699|357
1637919900000|2021-11-26 09:45:00|12708|12705|12712|12709|12714|12711|12705|12702|323
1637920200000|2021-11-26 09:50:00|12713|12710|12717|12714|12718|12714|12712|12709|466
1637920500000|2021-11-26 09:55:00|12716|12713|12717|12714|12718|12715|12715|12712|323
1637920800000|2021-11-26 10:00:00|12716|12713|12714|12711|12716|12714|12710|12707|583
1637921100000|2021-11-26 10:05:00|12713|12710|12704|12701|12713|12710|12704|12701|594
1637921400000|2021-11-26 10:10:00|12705|12700|12710|12706|12710|12707|12699|12696|827
1637921700000|2021-11-26 10:15:00|12711|12707|12711|12708|12712|12708|12706|12703|695
1637922000000|2021-11-26 10:20:00|12712|12709|12707|12704|12712|12709|12706|12703|388
1637922300000|2021-11-26 10:25:00|12708|12705|12698|12695|12708|12705|12698|12695|655
1637922600000|2021-11-26 10:30:00|12699|12696|12710|12707|12710|12707|12699|12695|351
1637922900000|2021-11-26 10:35:00|12709|12706|12707|12704|12709|12706|12706|12703|464
1637923200000|2021-11-26 10:40:00|12706|12703|12705|12702|12709|12706|12705|12702|9951
1637923500000|2021-11-26 10:45:00|12706|12703|12709|12706|12712|12708|12704|12701|3894
1637923800000|2021-11-26 10:50:00|12708|12705|12711|12708|12713|12710|12707|12704|779
1637924100000|2021-11-26 10:55:00|12712|12707|12713|12709|12715|12712|12710|12707|340
1637924400000|2021-11-26 11:00:00|12712|12710|12716|12713|12718|12715|12712|12709|715
1637924700000|2021-11-26 11:05:00|12717|12714|12713|12709|12717|12714|12713|12709|1018
1637925000000|2021-11-26 11:10:00|12712|12710|12715|12712|12715|12712|12708|12705|421
1637925300000|2021-11-26 11:15:00|12716|12713|12713|12710|12719|12716|12711|12708|906
1637925600000|2021-11-26 11:20:00|12714|12711|12726|12722|12726|12722|12714|12711|1065
1637925900000|2021-11-26 11:25:00|12725|12721|12726|12723|12730|12727|12724|12720|2268
1637926200000|2021-11-26 11:30:00|12725|12722|12731|12728|12732|12729|12725|12722|250
1637926500000|2021-11-26 11:35:00|12732|12729|12730|12727|12733|12730|12729|12726|571
1637926800000|2021-11-26 11:40:00|12731|12728|12722|12719|12731|12728|12721|12718|397
1637927100000|2021-11-26 11:45:00|12723|12720|12727|12723|12727|12724|12722|12719|877
1637927400000|2021-11-26 11:50:00|12726|12724|12727|12724|12728|12725|12725|12722|362
1637927700000|2021-11-26 11:55:00|12728|12725|12729|12725|12731|12728|12727|12724|197
1637928000000|2021-11-26 12:00:00|12728|12724|12725|12722|12730|12726|12720|12717|546
1637928300000|2021-11-26 12:05:00|12726|12723|12723|12720|12727|12723|12723|12720|493
1637928600000|2021-11-26 12:10:00|12724|12721|12718|12715|12725|12722|12718|12715|601
1637928900000|2021-11-26 12:15:00|12717|12714|12717|12714|12720|12717|12716|12713|256
1637929200000|2021-11-26 12:20:00|12718|12715|12720|12716|12720|12717|12712|12709|556
1637929500000|2021-11-26 12:25:00|12719|12717|12721|12718|12722|12718|12716|12712|812
1637929800000|2021-11-26 12:30:00|12722|12717|12718|12715|12722|12719|12716|12713|1009
1637930100000|2021-11-26 12:35:00|12719|12716|12712|12709|12720|12716|12711|12708|580
1637930400000|2021-11-26 12:40:00|12713|12710|12714|12710|12717|12714|12713|12710|339
1637930700000|2021-11-26 12:45:00|12713|12709|12715|12712|12716|12713|12713|12709|410
1637931000000|2021-11-26 12:50:00|12714|12711|12715|12712|12717|12714|12712|12709|435
1637931300000|2021-11-26 12:55:00|12716|12713|12712|12709|12717|12713|12712|12709|287
1637931600000|2021-11-26 13:00:00|12711|12708|12703|12699|12712|12709|12698|12695|918
1637931900000|2021-11-26 13:05:00|12702|12698|12695|12692|12705|12701|12690|12686|978
1637932200000|2021-11-26 13:10:00|12696|12691|12699|12696|12699|12696|12695|12691|508
1637932500000|2021-11-26 13:15:00|12698|12695|12705|12702|12706|12703|12698|12694|440
1637932800000|2021-11-26 13:20:00|12704|12701|12704|12701|12705|12702|12701|12698|225
1637933100000|2021-11-26 13:25:00|12703|12700|12705|12702|12706|12703|12701|12698|294
1637933400000|2021-11-26 13:30:00|12706|12703|12709|12706|12709|12706|12702|12699|496
1637933700000|2021-11-26 13:35:00|12710|12707|12708|12705|12710|12707|12705|12701|380
1637934000000|2021-11-26 13:40:00|12709|12706|12712|12708|12712|12709|12709|12706|668
1637934300000|2021-11-26 13:45:00|12711|12709|12718|12715|12718|12715|12710|12707|2117
1637934600000|2021-11-26 13:50:00|12719|12716|12717|12714|12722|12719|12717|12714|7763
1637934900000|2021-11-26 13:55:00|12718|12715|12721|12717|12723|12719|12717|12714|2214
1637935200000|2021-11-26 14:00:00|12720|12716|12718|12715|12722|12719|12717|12714|316
1637935500000|2021-11-26 14:05:00|12719|12716|12722|12718|12725|12722|12719|12716|1778
1637935800000|2021-11-26 14:10:00|12723|12719|12725|12722|12726|12722|12722|12718|182
1637936100000|2021-11-26 14:15:00|12726|12723|12729|12726|12730|12727|12726|12722|381
1637936400000|2021-11-26 14:20:00|12728|12725|12725|12722|12729|12726|12725|12722|410
1637936700000|2021-11-26 14:25:00|12726|12723|12729|12726|12730|12727|12724|12721|105
1637937000000|2021-11-26 14:30:00|12730|12727|12727|12724|12730|12727|12726|12723|1412
1637937300000|2021-11-26 14:35:00|12726|12723|12727|12724|12728|12724|12720|12717|272
1637937600000|2021-11-26 14:40:00|12726|12723|12733|12730|12733|12730|12725|12721|427
1637937900000|2021-11-26 14:45:00|12734|12731|12735|12732|12735|12732|12730|12727|951
1637938200000|2021-11-26 14:50:00|12734|12731|12733|12730|12735|12732|12729|12726|1966
1637938500000|2021-11-26 14:55:00|12734|12731|12739|12736|12739|12736|12733|12730|554
1637938800000|2021-11-26 15:00:00|12738|12735|12739|12736|12741|12738|12733|12729|2179
1637939100000|2021-11-26 15:05:00|12740|12735|12736|12733|12741|12738|12734|12731|914
1637939400000|2021-11-26 15:10:00|12737|12734|12744|12741|12745|12742|12734|12731|261
1637939700000|2021-11-26 15:15:00|12745|12742|12744|12741|12763|12760|12743|12740|1353
1637940000000|2021-11-26 15:20:00|12743|12740|12735|12732|12743|12741|12734|12730|580
1637940300000|2021-11-26 15:25:00|12736|12733|12736|12733|12741|12737|12734|12731|332
1637940600000|2021-11-26 15:30:00|12737|12732|12743|12740|12745|12742|12737|12732|639
1637940900000|2021-11-26 15:35:00|12742|12739|12743|12740|12749|12746|12741|12738|482
1637941200000|2021-11-26 15:40:00|12744|12741|12748|12745|12749|12746|12743|12740|474
1637941500000|2021-11-26 15:45:00|12747|12744|12754|12751|12758|12755|12747|12744|740
1637941800000|2021-11-26 15:50:00|12755|12750|12754|12751|12755|12752|12751|12747|504
1637942100000|2021-11-26 15:55:00|12753|12750|12747|12744|12756|12753|12745|12742|2201
1637942400000|2021-11-26 16:00:00|12748|12745|12746|12743|12751|12747|12746|12743|621
1637942700000|2021-11-26 16:05:00|12745|12742|12743|12739|12745|12742|12739|12736|698
1637943000000|2021-11-26 16:10:00|12744|12740|12757|12753|12758|12755|12744|12739|2372
1645537800000|2022-02-22 13:50:00|12225|12221|12225|12221|12227|12224|12224|12220|1785
1645538100000|2022-02-22 13:55:00|12224|12222|12239|12236|12240|12237|12222|12218|2809
1645538400000|2022-02-22 14:00:00|12240|12237|12231|12228|12244|12241|12231|12228|2700
1645538700000|2022-02-22 14:05:00|12230|12227|12237|12233|12239|12236|12230|12227|2435
1645539000000|2022-02-22 14:10:00|12236|12234|12238|12234|12239|12236|12231|12228|2452
1645539300000|2022-02-22 14:15:00|12237|12233|12236|12233|12242|12239|12235|12232|2444
1645539600000|2022-02-22 14:20:00|12235|12232|12238|12234|12242|12239|12235|12232|1710
1645539900000|2022-02-22 14:25:00|12237|12235|12233|12230|12238|12235|12233|12230|1343
1645540200000|2022-02-22 14:30:00|12232|12229|12241|12237|12241|12237|12230|12227|1504
1645540500000|2022-02-22 14:35:00|12242|12238|12239|12236|12242|12239|12238|12234|2179
1645540800000|2022-02-22 14:40:00|12240|12237|12232|12229|12240|12237|12231|12228|1537
1645541100000|2022-02-22 14:45:00|12231|12228|12229|12226|12232|12228|12227|12224|3188
1645541400000|2022-02-22 14:50:00|12230|12225|12225|12221|12230|12225|12222|12219|2130
1645541700000|2022-02-22 14:55:00|12226|12222|12222|12219|12226|12223|12220|12217|7074
1645542000000|2022-02-22 15:00:00|12223|12218|12224|12221|12224|12221|12216|12213|2504
1645542300000|2022-02-22 15:05:00|12225|12220|12219|12215|12225|12222|12218|12215|1662
1645542600000|2022-02-22 15:10:00|12218|12216|12217|12214|12223|12219|12216|12213|1419
1645542900000|2022-02-22 15:15:00|12218|12215|12217|12214|12221|12218|12217|12214|3116
1645543200000|2022-02-22 15:20:00|12218|12215|12218|12215|12221|12218|12211|12208|5376
1645543500000|2022-02-22 15:25:00|12217|12214|12223|12219|12223|12219|12216|12213|4117
1645543800000|2022-02-22 15:30:00|12222|12218|12219|12216|12223|12220|12215|12212|2272
1645544100000|2022-02-22 15:35:00|12220|12217|12223|12220|12224|12221|12219|12216|2363
1645544400000|2022-02-22 15:40:00|12224|12221|12226|12223|12232|12229|12224|12221|9282
1645544700000|2022-02-22 15:45:00|12227|12222|12224|12220|12228|12224|12221|12218|3608
1645545000000|2022-02-22 15:50:00|12223|12221|12230|12226|12230|12227|12223|12221|1963
1645545300000|2022-02-22 15:55:00|12231|12227|12236|12232|12236|12233|12231|12227|2928
1645545600000|2022-02-22 16:00:00|12237|12233|12232|12229|12237|12234|12231|12228|3673
1645545900000|2022-02-22 16:05:00|12233|12230|12239|12236|12243|12240|12231|12228|6889
1645546200000|2022-02-22 16:10:00|12238|12235|12243|12239|12245|12242|12238|12235|6062
1645546500000|2022-02-22 16:15:00|12242|12240|12238|12235|12242|12240|12237|12234|3402
1645546800000|2022-02-22 16:20:00|12239|12236|12239|12236|12242|12239|12238|12235|4435
1645547100000|2022-02-22 16:25:00|12238|12235|12244|12241|12246|12243|12238|12235|2379
1645547400000|2022-02-22 16:30:00|12243|12240|12242|12239|12244|12241|12238|12235|1035
1645547700000|2022-02-22 16:35:00|12243|12240|12240|12236|12245|12242|12238|12235|2534
1645548000000|2022-02-22 16:40:00|12239|12237|12237|12234|12241|12238|12235|12232|1126
1645548300000|2022-02-22 16:45:00|12238|12233|12234|12231|12240|12236|12233|12230|3678
1645548600000|2022-02-22 16:50:00|12233|12230|12234|12230|12237|12234|12233|12229|654
1645548900000|2022-02-22 16:55:00|12233|12231|12235|12231|12235|12232|12232|12229|987
1645549200000|2022-02-22 17:00:00|12234|12230|12234|12231|12234|12231|12230|12227|696
1645549500000|2022-02-22 17:05:00|12233|12230|12230|12227|12235|12232|12230|12227|1996
1645549800000|2022-02-22 17:10:00|12231|12228|12225|12222|12234|12231|12225|12222|1220
1645550100000|2022-02-22 17:15:00|12226|12223|12229|12226|12230|12226|12226|12222|1616
1645550400000|2022-02-22 17:20:00|12228|12225|12231|12227|12231|12228|12227|12224|442
1645550700000|2022-02-22 17:25:00|12230|12228|12235|12232|12235|12232|12230|12227|889
1645551000000|2022-02-22 17:30:00|12236|12231|12235|12232|12236|12233|12235|12231|200
1645551300000|2022-02-22 17:35:00|12234|12231|12235|12232|12235|12232|12234|12231|265
1645551600000|2022-02-22 17:40:00|12236|12231|12237|12234|12238|12235|12234|12231|727
1645551900000|2022-02-22 17:45:00|12238|12235|12241|12238|12242|12239|12238|12235|149
1645552200000|2022-02-22 17:50:00|12242|12239|12240|12237|12242|12239|12239|12236|120
1645552500000|2022-02-22 17:55:00|12239|12236|12242|12238|12243|12239|12239|12236|372
1645603200000|2022-02-23 08:00:00|12215|12211|12214|12211|12217|12213|12210|12206|3519
1645603500000|2022-02-23 08:05:00|12215|12212|12222|12219|12224|12221|12215|12212|5085
1645603800000|2022-02-23 08:10:00|12223|12220|12222|12219|12226|12223|12218|12215|3957
1645604100000|2022-02-23 08:15:00|12223|12220|12226|12223|12230|12227|12220|12217|4067
1645604400000|2022-02-23 08:20:00|12225|12222|12231|12227|12232|12228|12225|12221|7277
1645604700000|2022-02-23 08:25:00|12230|12226|12235|12232|12236|12232|12229|12226|3360
1645605000000|2022-02-23 08:30:00|12236|12233|12238|12234|12242|12239|12236|12233|2622
1645605300000|2022-02-23 08:35:00|12237|12235|12236|12232|12238|12235|12232|12228|2537
1645605600000|2022-02-23 08:40:00|12237|12233|12232|12229|12239|12236|12231|12228|3399
1645605900000|2022-02-23 08:45:00|12231|12228|12231|12228|12234|12231|12230|12226|3599
1645606200000|2022-02-23 08:50:00|12230|12227|12230|12227|12231|12228|12225|12222|2957
1645606500000|2022-02-23 08:55:00|12231|12228|12233|12230|12235|12232|12231|12228|2239
1645606800000|2022-02-23 09:00:00|12234|12229|12229|12226|12235|12232|12225|12222|4270
1645607100000|2022-02-23 09:05:00|12230|12227|12222|12218|12233|12230|12221|12218|1039
1645607400000|2022-02-23 09:10:00|12221|12217|12224|12221|12225|12221|12218|12215|1586
1645607700000|2022-02-23 09:15:00|12223|12220|12227|12224|12229|12226|12223|12220|1275
1645608000000|2022-02-23 09:20:00|12226|12223|12228|12225|12230|12227|12223|12220|3163
1645608300000|2022-02-23 09:25:00|12229|12226|12234|12231|12237|12234|12228|12225|2975
1645608600000|2022-02-23 09:30:00|12235|12232|12228|12225|12236|12233|12225|12221|1841
1645608900000|2022-02-23 09:35:00|12227|12224|12240|12237|12242|12239|12227|12224|1889
1645609200000|2022-02-23 09:40:00|12241|12238|12240|12237|12244|12241|12239|12235|1392
1645609500000|2022-02-23 09:45:00|12239|12236|12232|12228|12242|12239|12231|12228|1503
1645609800000|2022-02-23 09:50:00|12231|12229|12227|12223|12232|12229|12225|12222|1185
1645610100000|2022-02-23 09:55:00|12226|12224|12234|12230|12234|12231|12224|12221|2467
1645610400000|2022-02-23 10:00:00|12235|12231|12233|12230|12241|12238|12233|12230|2041
1645610700000|2022-02-23 10:05:00|12234|12231|12241|12238|12242|12238|12232|12229|2874
1645611000000|2022-02-23 10:10:00|12242|12239|12244|12241|12245|12242|12241|12238|2118
1645611300000|2022-02-23 10:15:00|12245|12242|12240|12236|12245|12242|12239|12236|4608
1645611600000|2022-02-23 10:20:00|12241|12237|12243|12240|12245|12241|12238|12235|2302
1645611900000|2022-02-23 10:25:00|12241|12238|12238|12235|12244|12240|12237|12234|3027
1645612200000|2022-02-23 10:30:00|12237|12234|12246|12243|12247|12243|12234|12231|3626
1645612500000|2022-02-23 10:35:00|12247|12244|12255|12252|12256|12253|12245|12242|5768
1645612800000|2022-02-23 10:40:00|12254|12251|12254|12250|12258|12255|12252|12249|7309
1645613100000|2022-02-23 10:45:00|12253|12251|12254|12251|12255|12252|12251|12248|2731
1645613400000|2022-02-23 10:50:00|12253|12250|12256|12253|12256|12253|12253|12250|3223
1645613700000|2022-02-23 10:55:00|12255|12252|12254|12251|12255|12252|12249|12246|1906
1645614000000|2022-02-23 11:00:00|12255|12250|12255|12252|12257|12254|12251|12248|4158
1645614300000|2022-02-23 11:05:00|12254|12251|12247|12244|12256|12253|12246|12243|2929
1645614600000|2022-02-23 11:10:00|12248|12245|12245|12242|12248|12245|12242|12238|4944
1645614900000|2022-02-23 11:15:00|12246|12243|12240|12237|12247|12244|12238|12235|2459
1645615200000|2022-02-23 11:20:00|12239|12236|12238|12235|12240|12237|12235|12232|3026
1645615500000|2022-02-23 11:25:00|12237|12234|12246|12243|12246|12243|12237|12234|4972
1645615800000|2022-02-23 11:30:00|12245|12242|12241|12238|12246|12243|12240|12237|4293
1645616100000|2022-02-23 11:35:00|12242|12239|12241|12238|12242|12239|12237|12234|5080
1645616400000|2022-02-23 11:40:00|12242|12239|12241|12238|12243|12239|12238|12235|3432
1645616700000|2022-02-23 11:45:00|12242|12239|12244|12240|12245|12241|12241|12237|1786
1645617000000|2022-02-23 11:50:00|12243|12241|12243|12240|12245|12242|12242|12239|1777
1645617300000|2022-02-23 11:55:00|12244|12241|12244|12241|12246|12243|12240|12237|5146
1645617600000|2022-02-23 12:00:00|12243|12240|12242|12238|12244|12241|12240|12237|3572
1645617900000|2022-02-23 12:05:00|12241|12237|12233|12230|12242|12238|12233|12229|2284
1645618200000|2022-02-23 12:10:00|12234|12231|12240|12237|12241|12238|12234|12231|1850
1645618500000|2022-02-23 12:15:00|12241|12236|12237|12233|12243|12240|12236|12233|4978
1645618800000|2022-02-23 12:20:00|12238|12234|12238|12235|12240|12237|12237|12233|3202
1645619100000|2022-02-23 12:25:00|12239|12236|12233|12230|12240|12236|12233|12230|882
1645619400000|2022-02-23 12:30:00|12234|12231|12237|12234|12237|12234|12231|12228|2289
1645619700000|2022-02-23 12:35:00|12236|12233|12231|12228|12238|12235|12231|12228|2841
1645620000000|2022-02-23 12:40:00|12230|12227|12234|12231|12234|12231|12228|12225|972
1645620300000|2022-02-23 12:45:00|12235|12232|12236|12233|12236|12233|12230|12227|1281
1645620600000|2022-02-23 12:50:00|12235|12232|12235|12231|12236|12232|12233|12230|1823
1645620900000|2022-02-23 12:55:00|12234|12232|12235|12232|12238|12235|12233|12230|2046
1645621200000|2022-02-23 13:00:00|12236|12233|12234|12231|12236|12233|12233|12230|694
1645621500000|2022-02-23 13:05:00|12235|12232|12235|12232|12237|12234|12234|12231|3069
1645621800000|2022-02-23 13:10:00|12236|12233|12235|12231|12238|12235|12234|12231|1432
1645622100000|2022-02-23 13:15:00|12234|12232|12231|12228|12235|12232|12230|12227|1079
1645622400000|2022-02-23 13:20:00|12232|12229|12236|12233|12237|12234|12232|12229|6773
1645622700000|2022-02-23 13:25:00|12237|12234|12234|12231|12237|12234|12234|12231|1720
1645623000000|2022-02-23 13:30:00|12235|12232|12241|12238|12242|12239|12234|12231|2777
1645623300000|2022-02-23 13:35:00|12242|12239|12239|12236|12243|12239|12237|12233|2520
1645623600000|2022-02-23 13:40:00|12238|12235|12236|12233|12240|12237|12235|12232|2369
1645623900000|2022-02-23 13:45:00|12237|12234|12233|12229|12237|12234|12232|12229|1147
1645624200000|2022-02-23 13:50:00|12232|12230|12228|12225|12235|12232|12228|12225|3536
1645624500000|2022-02-23 13:55:00|12229|12226|12232|12229|12233|12230|12225|12222|4513
1645624800000|2022-02-23 14:00:00|12233|12230|12235|12232|12237|12234|12231|12227|3040
1645625100000|2022-02-23 14:05:00|12236|12233|12231|12228|12236|12233|12230|12227|1382
1645625400000|2022-02-23 14:10:00|12232|12227|12234|12231|12237|12234|12231|12227|1271
1645625700000|2022-02-23 14:15:00|12233|12230|12233|12229|12234|12231|12230|12227|2738
1645626000000|2022-02-23 14:20:00|12234|12230|12229|12225|12234|12230|12229|12225|1627
1645626300000|2022-02-23 14:25:00|12230|12226|12226|12223|12231|12228|12222|12219|1629
1645626600000|2022-02-23 14:30:00|12225|12222|12223|12220|12231|12228|12223|12220|4235
1645626900000|2022-02-23 14:35:00|12224|12221|12226|12223|12228|12225|12223|12220|2652
1645627200000|2022-02-23 14:40:00|12225|12222|12222|12218|12228|12224|12221|12218|2298
1645627500000|2022-02-23 14:45:00|12221|12217|12208|12205|12222|12218|12206|12203|3894
1645627800000|2022-02-23 14:50:00|12207|12204|12211|12207|12211|12208|12206|12203|2200
1645628100000|2022-02-23 14:55:00|12210|12208|12210|12207|12214|12211|12208|12205|4949
1645628400000|2022-02-23 15:00:00|12211|12208|12208|12205|12215|12212|12208|12205|2850
1645628700000|2022-02-23 15:05:00|12209|12206|12218|12215|12218|12215|12208|12204|3764
1645629000000|2022-02-23 15:10:00|12217|12214|12220|12217|12228|12225|12217|12214|4571
1645629300000|2022-02-23 15:15:00|12219|12216|12222|12219|12223|12220|12218|12215|3677
1645629600000|2022-02-23 15:20:00|12221|12218|12223|12220|12223|12220|12218|12215|3254
1645629900000|2022-02-23 15:25:00|12224|12221|12227|12224|12229|12226|12223|12221|3479
1645630200000|2022-02-23 15:30:00|12228|12225|12225|12222|12229|12225|12224|12221|2255
1645630500000|2022-02-23 15:35:00|12224|12221|12222|12219|12226|12223|12222|12218|2160
1645630800000|2022-02-23 15:40:00|12223|12218|12228|12225|12229|12226|12220|12217|2235
1645631100000|2022-02-23 15:45:00|12229|12226|12233|12230|12233|12230|12229|12225|1827
1645631400000|2022-02-23 15:50:00|12232|12229|12239|12236|12239|12236|12232|12229|3082
1645631700000|2022-02-23 15:55:00|12240|12235|12238|12235|12241|12238|12237|12234|3178
1645632000000|2022-02-23 16:00:00|12239|12236|12244|12240|12247|12244|12238|12236|1391
1645632300000|2022-02-23 16:05:00|12243|12241|12240|12237|12245|12242|12240|12236|2177
1645632600000|2022-02-23 16:10:00|12241|12238|12239|12236|12243|12240|12238|12235|4501
1645632900000|2022-02-23 16:15:00|12240|12235|12243|12240|12245|12242|12240|12235|4710
1645633200000|2022-02-23 16:20:00|12242|12239|12239|12235|12244|12241|12238|12235|4932
1645633500000|2022-02-23 16:25:00|12238|12236|12236|12233|12239|12236|12234|12231|1473
1645633800000|2022-02-23 16:30:00|12235|12232|12240|12236|12240|12237|12233|12230|2624
1645634100000|2022-02-23 16:35:00|12239|12237|12246|12243|12246|12243|12239|12236|2418
1645634400000|2022-02-23 16:40:00|12245|12242|12240|12237|12246|12243|12240|12237|1435
1645634700000|2022-02-23 16:45:00|12241|12238|12237|12234|12241|12238|12237|12234|913
1645635000000|2022-02-23 16:50:00|12236|12233|12233|12230|12236|12233|12233|12229|1351
1645635300000|2022-02-23 16:55:00|12232|12229|12230|12227|12234|12231|12229|12226|2065
1645635600000|2022-02-23 17:00:00|12231|12228|12234|12230|12235|12231|12230|12226|947
1645635900000|2022-02-23 17:05:00|12235|12231|12236|12233|12236|12233|12234|12230|1976
1645636200000|2022-02-23 17:10:00|12237|12232|12234|12231|12238|12235|12234|12231|454
1645636500000|2022-02-23 17:15:00|12233|12230|12233|12230|12235|12232|12233|12229|618
1645636800000|2022-02-23 17:20:00|12234|12229|12235|12231|12235|12231|12233|12229|456
1645637100000|2022-02-23 17:25:00|12234|12230|12234|12230|12234|12231|12233|12230|238
1645637400000|2022-02-23 17:30:00|12233|12231|12233|12230|12234|12231|12232|12228|915
1645637700000|2022-02-23 17:35:00|12232|12229|12231|12228|12234|12231|12231|12228|384
1645638000000|2022-02-23 17:40:00|12232|12229|12229|12226|12233|12229|12229|12225|355
1645638300000|2022-02-23 17:45:00|12230|12227|12230|12227|12230|12227|12228|12225|1022
1645638600000|2022-02-23 17:50:00|12231|12228|12235|12232|12237|12234|12231|12228|1138
1645638900000|2022-02-23 17:55:00|12236|12235|12239|12235|12242|12239|12235|12233|815
1645689600000|2022-02-24 08:00:00|12330|12327|12298|12295|12331|12328|12291|12288|2857
1645689900000|2022-02-24 08:05:00|12297|12294|12282|12279|12298|12295|12277|12273|2572
1645690200000|2022-02-24 08:10:00|12283|12280|12292|12288|12294|12291|12279|12276|1870
1645690500000|2022-02-24 08:15:00|12293|12289|12279|12275|12297|12294|12277|12274|1367
1645690800000|2022-02-24 08:20:00|12278|12276|12282|12279|12285|12282|12276|12273|863
1645691100000|2022-02-24 08:25:00|12283|12280|12281|12278|12289|12286|12278|12275|1990
1645691400000|2022-02-24 08:30:00|12282|12279|12279|12276|12285|12282|12277|12273|1494
1645691700000|2022-02-24 08:35:00|12278|12275|12286|12282|12289|12286|12278|12275|1508
1645692000000|2022-02-24 08:40:00|12287|12283|12295|12291|12295|12292|12283|12280|1693
1645692300000|2022-02-24 08:45:00|12294|12292|12304|12300|12304|12301|12292|12289|1131
1645692600000|2022-02-24 08:50:00|12303|12299|12316|12313|12317|12314|12302|12299|1522
1645692900000|2022-02-24 08:55:00|12315|12312|12313|12310|12317|12314|12307|12304|1535
1645693200000|2022-02-24 09:00:00|12314|12311|12314|12311|12317|12314|12311|12308|975
1645693500000|2022-02-24 09:05:00|12313|12310|12311|12307|12316|12313|12306|12303|1108
1645693800000|2022-02-24 09:10:00|12310|12308|12308|12305|12313|12310|12306|12303|707
1645694100000|2022-02-24 09:15:00|12307|12304|12315|12311|12315|12312|12303|12300|1509
1645694400000|2022-02-24 09:20:00|12314|12312|12320|12317|12320|12317|12312|12309|1106
1645694700000|2022-02-24 09:25:00|12321|12316|12324|12321|12331|12328|12320|12316|1780
1645695000000|2022-02-24 09:30:00|12323|12320|12326|12322|12328|12324|12316|12313|1618
1645695300000|2022-02-24 09:35:00|12325|12323|12320|12317|12326|12323|12320|12317|865
1645695600000|2022-02-24 09:40:00|12319|12316|12319|12316|12323|12320|12316|12312|1060
1645695900000|2022-02-24 09:45:00|12320|12317|12328|12325|12328|12325|12316|12312|1361
1645696200000|2022-02-24 09:50:00|12327|12324|12332|12329|12335|12332|12325|12322|1565
1645696500000|2022-02-24 09:55:00|12333|12330|12336|12332|12338|12335|12332|12328|1205
1645696800000|2022-02-24 10:00:00|12335|12333|12332|12329|12336|12333|12328|12325|1485
1645697100000|2022-02-24 10:05:00|12333|12330|12337|12334|12337|12334|12330|12327|804
1645697400000|2022-02-24 10:10:00|12338|12335|12337|12333|12341|12337|12333|12330|2082
1645697700000|2022-02-24 10:15:00|12336|12334|12340|12337|12343|12340|12335|12332|3448
1645698000000|2022-02-24 10:20:00|12339|12336|12347|12344|12348|12345|12337|12334|1870
1645698300000|2022-02-24 10:25:00|12348|12345|12349|12346|12349|12346|12341|12338|1100
1645698600000|2022-02-24 10:30:00|12348|12345|12351|12348|12353|12350|12345|12342|2190
1645698900000|2022-02-24 10:35:00|12350|12347|12340|12337|12351|12348|12340|12336|1289
1645699200000|2022-02-24 10:40:00|12339|12336|12334|12331|12341|12338|12331|12328|1408
1645699500000|2022-02-24 10:45:00|12333|12330|12336|12333|12338|12335|12332|12329|1013
1645699800000|2022-02-24 10:50:00|12337|12334|12341|12337|12342|12338|12335|12332|609
1645700100000|2022-02-24 10:55:00|12340|12338|12344|12341|12344|12341|12337|12334|770
1645700400000|2022-02-24 11:00:00|12343|12340|12346|12343|12348|12345|12342|12339|1314
1645700700000|2022-02-24 11:05:00|12345|12342|12347|12344|12349|12346|12340|12337|1458
1645701000000|2022-02-24 11:10:00|12348|12345|12339|12336|12349|12346|12339|12335|701
1645701300000|2022-02-24 11:15:00|12338|12335|12334|12331|12341|12338|12334|12331|1040
1645701600000|2022-02-24 11:20:00|12333|12330|12338|12335|12340|12337|12332|12329|919
1645701900000|2022-02-24 11:25:00|12339|12336|12344|12341|12345|12342|12339|12336|1609
1645702200000|2022-02-24 11:30:00|12343|12340|12350|12346|12350|12347|12341|12338|862
1645702500000|2022-02-24 11:35:00|12349|12345|12350|12347|12351|12348|12347|12343|1031
1645702800000|2022-02-24 11:40:00|12349|12346|12332|12329|12350|12347|12332|12329|1127
1645703100000|2022-02-24 11:45:00|12333|12330|12328|12325|12335|12332|12328|12325|1409
1645703400000|2022-02-24 11:50:00|12327|12324|12326|12323|12330|12327|12322|12319|1660
1645703700000|2022-02-24 11:55:00|12325|12322|12326|12323|12330|12327|12324|12320|1479
1645704000000|2022-02-24 12:00:00|12327|12324|12325|12321|12327|12324|12317|12314|1406
1645704300000|2022-02-24 12:05:00|12324|12322|12326|12323|12327|12324|12321|12318|1073
1645704600000|2022-02-24 12:10:00|12327|12324|12327|12324|12328|12325|12322|12319|1201
1645704900000|2022-02-24 12:15:00|12328|12325|12325|12322|12330|12327|12323|12320|1409
1645705200000|2022-02-24 12:20:00|12324|12321|12325|12322|12326|12323|12320|12317|737
1645705500000|2022-02-24 12:25:00|12324|12321|12333|12330|12334|12331|12324|12320|1482
1645705800000|2022-02-24 12:30:00|12332|12329|12331|12328|12335|12332|12329|12325|724
1645706100000|2022-02-24 12:35:00|12332|12327|12336|12333|12336|12333|12329|12326|797
1645706400000|2022-02-24 12:40:00|12335|12332|12343|12340|12344|12341|12334|12331|900
1645706700000|2022-02-24 12:45:00|12344|12341|12340|12337|12345|12342|12339|12336|1130
1645707000000|2022-02-24 12:50:00|12339|12336|12334|12330|12340|12337|12331|12328|1310
1645707300000|2022-02-24 12:55:00|12333|12329|12328|12325|12334|12330|12328|12325|1059
1645707600000|2022-02-24 13:00:00|12329|12324|12333|12330|12335|12332|12327|12324|1818
1645707900000|2022-02-24 13:05:00|12332|12329|12327|12324|12333|12330|12327|12324|1553
1645708200000|2022-02-24 13:10:00|12328|12325|12327|12324|12329|12326|12323|12320|1788
1645708500000|2022-02-24 13:15:00|12326|12323|12316|12312|12330|12327|12316|12312|1756
1645708800000|2022-02-24 13:20:00|12315|12313|12325|12322|12327|12324|12315|12313|1665
1645709100000|2022-02-24 13:25:00|12326|12323|12328|12325|12329|12325|12325|12321|1538
1645709400000|2022-02-24 13:30:00|12327|12324|12330|12327|12331|12328|12324|12321|1554
1645709700000|2022-02-24 13:35:00|12329|12326|12334|12331|12335|12332|12329|12326|1549
1645710000000|2022-02-24 13:40:00|12333|12330|12333|12329|12337|12334|12332|12329|1155
1645710300000|2022-02-24 13:45:00|12334|12330|12328|12324|12334|12331|12325|12321|1222
1645710600000|2022-02-24 13:50:00|12327|12323|12328|12325|12331|12327|12324|12321|1044
1645710900000|2022-02-24 13:55:00|12327|12324|12324|12321|12332|12328|12322|12319|2125
1645711200000|2022-02-24 14:00:00|12323|12320|12325|12322|12326|12322|12317|12314|1308
1645711500000|2022-02-24 14:05:00|12326|12323|12331|12328|12331|12328|12322|12319|1195
1645711800000|2022-02-24 14:10:00|12330|12327|12320|12317|12331|12328|12320|12317|1275
1645712100000|2022-02-24 14:15:00|12319|12316|12305|12302|12319|12316|12304|12301|2439
1645712400000|2022-02-24 14:20:00|12306|12303|12310|12307|12313|12310|12305|12302|1528
1645712700000|2022-02-24 14:25:00|12311|12308|12312|12309|12315|12312|12309|12306|2318
1645713000000|2022-02-24 14:30:00|12311|12308|12308|12305|12315|12312|12305|12302|1444
1645713300000|2022-02-24 14:35:00|12307|12304|12309|12305|12312|12309|12303|12300|1631
1645713600000|2022-02-24 14:40:00|12310|12306|12307|12304|12313|12310|12304|12301|1413
1645713900000|2022-02-24 14:45:00|12308|12305|12293|12290|12310|12307|12293|12290|2164
1645714200000|2022-02-24 14:50:00|12294|12291|12285|12282|12298|12295|12278|12275|2942
1645714500000|2022-02-24 14:55:00|12284|12281|12298|12295|12298|12295|12282|12279|1955
1645714800000|2022-02-24 15:00:00|12299|12296|12295|12292|12299|12296|12289|12286|1562
1645715100000|2022-02-24 15:05:00|12294|12291|12284|12281|12297|12293|12283|12280|1295
1645715400000|2022-02-24 15:10:00|12285|12282|12282|12278|12286|12282|12275|12272|1770
1645715700000|2022-02-24 15:15:00|12281|12279|12275|12272|12283|12280|12265|12262|1967
1645716000000|2022-02-24 15:20:00|12276|12273|12279|12276|12280|12276|12269|12266|1933
1645716300000|2022-02-24 15:25:00|12278|12275|12264|12261|12279|12276|12258|12255|1926
1645716600000|2022-02-24 15:30:00|12265|12260|12265|12262|12271|12268|12263|12260|2136
1645716900000|2022-02-24 15:35:00|12266|12263|12267|12264|12270|12267|12262|12259|1309
1645717200000|2022-02-24 15:40:00|12266|12263|12278|12275|12282|12279|12266|12263|1617
1645717500000|2022-02-24 15:45:00|12279|12276|12281|12278|12282|12279|12274|12271|1252
1645717800000|2022-02-24 15:50:00|12280|12277|12281|12278|12284|12280|12276|12273|1202
1645718100000|2022-02-24 15:55:00|12282|12279|12279|12276|12289|12286|12279|12276|1322
1645718400000|2022-02-24 16:00:00|12280|12275|12270|12267|12280|12277|12266|12263|2071
1645718700000|2022-02-24 16:05:00|12269|12266|12265|12262|12271|12268|12265|12262|1525
1645719000000|2022-02-24 16:10:00|12266|12263|12270|12267|12271|12268|12256|12253|3178
1645719300000|2022-02-24 16:15:00|12272|12269|12266|12263|12278|12274|12266|12263|1975
1645719600000|2022-02-24 16:20:00|12267|12264|12266|12263|12267|12264|12263|12259|2054
1645719900000|2022-02-24 16:25:00|12265|12262|12266|12263|12267|12264|12260|12257|1180
1645720200000|2022-02-24 16:30:00|12267|12264|12264|12261|12267|12264|12259|12256|1110
1645720500000|2022-02-24 16:35:00|12265|12262|12264|12261|12268|12265|12264|12261|830
1645720800000|2022-02-24 16:40:00|12265|12260|12262|12259|12265|12262|12261|12258|897
1645721100000|2022-02-24 16:45:00|12261|12258|12264|12261|12265|12262|12260|12257|840
1645721400000|2022-02-24 16:50:00|12265|12262|12262|12259|12265|12262|12259|12256|614
1645721700000|2022-02-24 16:55:00|12261|12258|12257|12254|12261|12259|12256|12253|774
1645722000000|2022-02-24 17:00:00|12258|12255|12260|12257|12263|12259|12258|12255|519
1645722300000|2022-02-24 17:05:00|12261|12258|12257|12253|12264|12261|12256|12253|738
1645722600000|2022-02-24 17:10:00|12258|12254|12258|12255|12260|12256|12256|12253|601
1645722900000|2022-02-24 17:15:00|12257|12254|12257|12254|12258|12255|12257|12254|365
1645723200000|2022-02-24 17:20:00|12258|12255|12260|12257|12261|12258|12257|12254|174
1645723500000|2022-02-24 17:25:00|12261|12256|12263|12260|12264|12261|12259|12256|1231
1645723800000|2022-02-24 17:30:00|12264|12261|12265|12262|12266|12263|12264|12261|265
1645724100000|2022-02-24 17:35:00|12266|12263|12266|12262|12268|12265|12265|12262|226
1645724400000|2022-02-24 17:40:00|12267|12263|12266|12263|12267|12264|12266|12262|750
1645724700000|2022-02-24 17:45:00|12267|12264|12270|12267|12270|12267|12266|12263|185
1645725000000|2022-02-24 17:50:00|12269|12266|12266|12262|12274|12270|12264|12261|600
1645725300000|2022-02-24 17:55:00|12267|12263|12262|12258|12267|12264|12261|12256|154
1645776000000|2022-02-25 08:00:00|12252|12249|12261|12258|12263|12259|12251|12248|1937
1645776300000|2022-02-25 08:05:00|12263|12260|12260|12257|12265|12262|12258|12255|1234
1645776600000|2022-02-25 08:10:00|12261|12258|12272|12269|12272|12269|12260|12257|1504
1645776900000|2022-02-25 08:15:00|12271|12268|12271|12268|12274|12271|12266|12263|1821
1645777200000|2022-02-25 08:20:00|12272|12267|12273|12270|12276|12272|12270|12267|1536
1645777500000|2022-02-25 08:25:00|12274|12271|12272|12269|12276|12273|12270|12267|1537
1645777800000|2022-02-25 08:30:00|12271|12268|12270|12267|12272|12269|12265|12262|838
1645778100000|2022-02-25 08:35:00|12271|12268|12287|12284|12288|12285|12271|12268|1610
1645778400000|2022-02-25 08:40:00|12288|12285|12283|12280|12289|12286|12282|12279|1622
1645778700000|2022-02-25 08:45:00|12284|12281|12288|12285|12288|12285|12280|12277|1013
1645779000000|2022-02-25 08:50:00|12289|12284|12286|12283|12289|12284|12282|12279|1141
1645779300000|2022-02-25 08:55:00|12287|12284|12285|12282|12288|12285|12284|12281|780
1645779600000|2022-02-25 09:00:00|12284|12281|12280|12277|12285|12282|12279|12276|1053
1645779900000|2022-02-25 09:05:00|12281|12278|12274|12271|12283|12280|12271|12268|1320
1645780200000|2022-02-25 09:10:00|12275|12272|12273|12270|12277|12274|12271|12268|1530
1645780500000|2022-02-25 09:15:00|12274|12271|12280|12277|12282|12279|12273|12270|1118
1645780800000|2022-02-25 09:20:00|12281|12278|12281|12278|12282|12279|12277|12274|1088
1645781100000|2022-02-25 09:25:00|12282|12279|12291|12288|12293|12289|12282|12279|1288
1645781400000|2022-02-25 09:30:00|12292|12289|12285|12282|12292|12289|12284|12281|814
1645781700000|2022-02-25 09:35:00|12286|12283|12287|12284|12290|12287|12284|12281|1066
1645782000000|2022-02-25 09:40:00|12288|12285|12287|12284|12289|12286|12284|12281|445
1645782300000|2022-02-25 09:45:00|12288|12285|12289|12286|12291|12288|12285|12282|1054
1645782600000|2022-02-25 09:50:00|12290|12287|12289|12286|12291|12288|12286|12283|1319
1645782900000|2022-02-25 09:55:00|12290|12287|12288|12285|12290|12287|12285|12282|853
1645783200000|2022-02-25 10:00:00|12289|12286|12287|12284|12295|12292|12287|12284|776
1645783500000|2022-02-25 10:05:00|12288|12285|12286|12283|12288|12285|12283|12280|679
1645783800000|2022-02-25 10:10:00|12287|12284|12282|12279|12288|12284|12281|12278|856
1645784100000|2022-02-25 10:15:00|12281|12278|12281|12278|12284|12281|12279|12276|1634
1645784400000|2022-02-25 10:20:00|12282|12279|12284|12281|12285|12282|12277|12274|833
1645784700000|2022-02-25 10:25:00|12283|12280|12278|12275|12287|12284|12278|12275|1858
1645785000000|2022-02-25 10:30:00|12279|12276|12276|12272|12281|12278|12275|12271|1252
1645785300000|2022-02-25 10:35:00|12277|12273|12277|12274|12279|12276|12274|12271|1004
1645785600000|2022-02-25 10:40:00|12278|12275|12281|12278|12283|12280|12277|12274|853
1645785900000|2022-02-25 10:45:00|12280|12277|12282|12279|12283|12280|12280|12277|906
1645786200000|2022-02-25 10:50:00|12283|12280|12287|12284|12287|12284|12283|12280|788
1645786500000|2022-02-25 10:55:00|12288|12285|12285|12282|12288|12285|12282|12279|1473
1645786800000|2022-02-25 11:00:00|12287|12283|12292|12289|12293|12290|12285|12281|1662
1645787100000|2022-02-25 11:05:00|12291|12288|12291|12288|12292|12289|12288|12285|889
1645787400000|2022-02-25 11:10:00|12290|12287|12290|12287|12291|12288|12287|12284|700
1645787700000|2022-02-25 11:15:00|12291|12288|12290|12287|12292|12289|12288|12285|545
1645788000000|2022-02-25 11:20:00|12291|12286|12290|12287|12294|12291|12287|12284|1148
1645788300000|2022-02-25 11:25:00|12289|12286|12288|12285|12291|12288|12286|12283|744
1645788600000|2022-02-25 11:30:00|12289|12286|12283|12280|12290|12287|12281|12277|1106
1645788900000|2022-02-25 11:35:00|12282|12279|12280|12277|12284|12281|12278|12275|1377
1645789200000|2022-02-25 11:40:00|12279|12276|12282|12279|12284|12281|12277|12274|1290
1645789500000|2022-02-25 11:45:00|12281|12278|12286|12283|12290|12287|12279|12276|1670
1645789800000|2022-02-25 11:50:00|12285|12282|12281|12278|12290|12287|12280|12277|767
1645790100000|2022-02-25 11:55:00|12280|12277|12275|12272|12280|12277|12275|12272|1256
1645790400000|2022-02-25 12:00:00|12274|12271|12276|12272|12280|12277|12274|12271|1200
1645790700000|2022-02-25 12:05:00|12274|12273|12269|12266|12279|12276|12268|12265|1708
1645791000000|2022-02-25 12:10:00|12270|12267|12268|12265|12272|12268|12265|12262|1059
1645791300000|2022-02-25 12:15:00|12267|12264|12258|12255|12268|12265|12258|12255|899
1645791600000|2022-02-25 12:20:00|12259|12256|12257|12254|12260|12257|12256|12253|1688
1645791900000|2022-02-25 12:25:00|12258|12255|12260|12257|12261|12258|12256|12253|1044
1645792200000|2022-02-25 12:30:00|12259|12256|12262|12259|12265|12262|12258|12255|1927
1645792500000|2022-02-25 12:35:00|12263|12260|12258|12255|12266|12263|12258|12255|1137
1645792800000|2022-02-25 12:40:00|12257|12254|12256|12253|12260|12257|12255|12252|455
1645793100000|2022-02-25 12:45:00|12257|12252|12256|12253|12259|12256|12256|12252|749
1645793400000|2022-02-25 12:50:00|12257|12254|12240|12237|12258|12255|12234|12231|2743
1645793700000|2022-02-25 12:55:00|12239|12236|12243|12239|12245|12242|12234|12231|1439
1645794000000|2022-02-25 13:00:00|12242|12238|12244|12241|12248|12245|12241|12238|1138
1645794300000|2022-02-25 13:05:00|12243|12240|12246|12243|12247|12243|12240|12237|1624
1645794600000|2022-02-25 13:10:00|12247|12244|12238|12235|12247|12244|12237|12234|1106
1645794900000|2022-02-25 13:15:00|12237|12234|12247|12244|12247|12244|12236|12233|875
1645795200000|2022-02-25 13:20:00|12248|12245|12249|12246|12250|12247|12244|12241|1226
1645795500000|2022-02-25 13:25:00|12250|12247|12241|12237|12250|12247|12241|12237|1487
1645795800000|2022-02-25 13:30:00|12240|12238|12254|12251|12254|12251|12238|12235|951
1645796100000|2022-02-25 13:35:00|12253|12250|12255|12252|12258|12255|12253|12250|947
1645796400000|2022-02-25 13:40:00|12256|12253|12251|12247|12257|12254|12250|12247|663
1645796700000|2022-02-25 13:45:00|12252|12248|12255|12252|12256|12252|12250|12246|1464
1645797000000|2022-02-25 13:50:00|12254|12251|12247|12243|12255|12252|12246|12243|846
1645797300000|2022-02-25 13:55:00|12246|12244|12240|12237|12249|12246|12240|12236|1418
1645797600000|2022-02-25 14:00:00|12239|12236|12245|12242|12248|12245|12239|12236|1368
1645797900000|2022-02-25 14:05:00|12246|12241|12259|12256|12259|12256|12244|12241|1042
1645798200000|2022-02-25 14:10:00|12258|12255|12261|12258|12263|12260|12257|12254|786
1645798500000|2022-02-25 14:15:00|12262|12259|12269|12266|12269|12266|12259|12256|867
1645798800000|2022-02-25 14:20:00|12268|12265|12263|12260|12270|12266|12261|12258|948
1645799100000|2022-02-25 14:25:00|12262|12259|12265|12262|12268|12265|12262|12259|1000
1645799400000|2022-02-25 14:30:00|12266|12263|12262|12259|12272|12269|12262|12259|1505
1645799700000|2022-02-25 14:35:00|12261|12258|12265|12262|12266|12262|12258|12255|1182
1645800000000|2022-02-25 14:40:00|12264|12261|12268|12265|12268|12265|12258|12255|851
1645800300000|2022-02-25 14:45:00|12267|12264|12257|12254|12268|12265|12253|12250|1353
1645800600000|2022-02-25 14:50:00|12258|12255|12252|12249|12258|12255|12249|12246|1046
1645800900000|2022-02-25 14:55:00|12253|12250|12256|12253|12257|12254|12250|12247|1117
1645801200000|2022-02-25 15:00:00|12257|12254|12261|12258|12262|12259|12256|12254|780
1645801500000|2022-02-25 15:05:00|12262|12259|12258|12255|12266|12262|12256|12253|1231
1645801800000|2022-02-25 15:10:00|12259|12256|12259|12256|12260|12257|12254|12250|937
1645802100000|2022-02-25 15:15:00|12260|12257|12257|12254|12263|12260|12256|12253|912
1645802400000|2022-02-25 15:20:00|12258|12253|12256|12253|12262|12259|12253|12249|1676
1645802700000|2022-02-25 15:25:00|12257|12254|12259|12256|12261|12258|12255|12252|1388
1645803000000|2022-02-25 15:30:00|12260|12257|12266|12263|12267|12263|12257|12254|1234
1645803300000|2022-02-25 15:35:00|12267|12264|12268|12265|12269|12266|12263|12260|1042
1645803600000|2022-02-25 15:40:00|12267|12264|12268|12265|12269|12266|12262|12259|1325
1645803900000|2022-02-25 15:45:00|12269|12266|12265|12262|12271|12268|12265|12261|1042
1645804200000|2022-02-25 15:50:00|12266|12263|12263|12260|12266|12263|12262|12259|977
1645804500000|2022-02-25 15:55:00|12264|12261|12266|12263|12268|12265|12262|12259|970
1645804800000|2022-02-25 16:00:00|12267|12264|12258|12255|12269|12266|12258|12254|869
1645805100000|2022-02-25 16:05:00|12257|12254|12262|12259|12263|12260|12256|12253|822
1645805400000|2022-02-25 16:10:00|12263|12260|12267|12264|12267|12264|12261|12258|1776
1645805700000|2022-02-25 16:15:00|12266|12263|12259|12255|12266|12263|12258|12255|1544
1645806000000|2022-02-25 16:20:00|12258|12256|12259|12256|12260|12257|12256|12253|972
1645806300000|2022-02-25 16:25:00|12258|12255|12253|12250|12260|12256|12252|12249|812
1645806600000|2022-02-25 16:30:00|12254|12249|12255|12252|12255|12252|12253|12249|629
1645806900000|2022-02-25 16:35:00|12254|12251|12255|12252|12257|12254|12254|12251|532
1645807200000|2022-02-25 16:40:00|12256|12253|12253|12250|12256|12253|12253|12250|292
1645807500000|2022-02-25 16:45:00|12252|12249|12251|12248|12255|12252|12251|12248|384
1645807800000|2022-02-25 16:50:00|12252|12247|12252|12249|12252|12249|12250|12247|279
1645808100000|2022-02-25 16:55:00|12253|12250|12252|12248|12256|12253|12251|12248|317
1645808400000|2022-02-25 17:00:00|12251|12249|12256|12253|12256|12253|12251|12248|346
1645808700000|2022-02-25 17:05:00|12255|12252|12255|12252|12256|12253|12253|12249|202
1645809000000|2022-02-25 17:10:00|12254|12251|12253|12250|12255|12252|12251|12248|320
1645809300000|2022-02-25 17:15:00|12254|12251|12253|12250|12254|12251|12251|12248|599
1645809600000|2022-02-25 17:20:00|12254|12251|12252|12249|12255|12251|12251|12248|250
1645809900000|2022-02-25 17:25:00|12253|12248|12251|12248|12253|12250|12251|12248|217
1645810200000|2022-02-25 17:30:00|12250|12247|12247|12244|12251|12248|12247|12244|185
1645810500000|2022-02-25 17:35:00|12248|12245|12251|12248|12252|12249|12247|12244|193
1645810800000|2022-02-25 17:40:00|12252|12249|12250|12247|12252|12249|12249|12246|148
1645811100000|2022-02-25 17:45:00|12249|12246|12249|12246|12250|12246|12247|12244|196
1645811400000|2022-02-25 17:50:00|12250|12247|12254|12251|12255|12251|12248|12245|205
1645811700000|2022-02-25 17:55:00|12253|12250|12253|12247|12254|12250|12250|12246|104
1646035200000|2022-02-28 08:00:00|12310|12307|12311|12308|12317|12314|12305|12302|2082
1646035500000|2022-02-28 08:05:00|12310|12307|12303|12300|12310|12307|12302|12299|1200
1646035800000|2022-02-28 08:10:00|12302|12299|12316|12313|12316|12313|12300|12297|1463
1646036100000|2022-02-28 08:15:00|12315|12312|12315|12311|12319|12316|12313|12310|1122
1646036400000|2022-02-28 08:20:00|12314|12312|12316|12313|12321|12318|12314|12311|936
1646036700000|2022-02-28 08:25:00|12317|12314|12317|12313|12319|12316|12313|12310|822
1646037000000|2022-02-28 08:30:00|12316|12314|12314|12311|12318|12315|12312|12309|789
1646037300000|2022-02-28 08:35:00|12313|12310|12312|12309|12314|12311|12311|12308|795
1646037600000|2022-02-28 08:40:00|12311|12308|12310|12307|12313|12310|12308|12305|1092
1646037900000|2022-02-28 08:45:00|12309|12306|12308|12305|12310|12307|12306|12303|705
1646038200000|2022-02-28 08:50:00|12307|12304|12306|12303|12309|12306|12305|12301|783
1646038500000|2022-02-28 08:55:00|12305|12302|12305|12302|12309|12305|12303|12300|562
1646038800000|2022-02-28 09:00:00|12304|12301|12306|12303|12307|12304|12303|12300|957
1646039100000|2022-02-28 09:05:00|12305|12302|12298|12295|12305|12302|12297|12294|534
1646039400000|2022-02-28 09:10:00|12297|12294|12304|12300|12304|12301|12297|12294|552
1646039700000|2022-02-28 09:15:00|12303|12301|12307|12304|12308|12305|12302|12299|401
1646040000000|2022-02-28 09:20:00|12308|12305|12309|12306|12309|12306|12304|12301|593
1646040300000|2022-02-28 09:25:00|12308|12305|12307|12304|12309|12306|12305|12302|506
1646040600000|2022-02-28 09:30:00|12308|12303|12308|12305|12309|12306|12308|12303|391
1646040900000|2022-02-28 09:35:00|12309|12306|12307|12304|12309|12306|12306|12303|368
1646041200000|2022-02-28 09:40:00|12306|12303|12304|12301|12307|12304|12303|12299|531
1646041500000|2022-02-28 09:45:00|12305|12302|12296|12293|12305|12302|12296|12293|657
1646041800000|2022-02-28 09:50:00|12297|12294|12293|12290|12298|12295|12293|12290|567
1646042100000|2022-02-28 09:55:00|12294|12291|12290|12287|12295|12292|12289|12286|597
1646042400000|2022-02-28 10:00:00|12289|12286|12289|12286|12291|12287|12288|12285|489
1646042700000|2022-02-28 10:05:00|12290|12287|12293|12290|12293|12290|12289|12286|434
1646043000000|2022-02-28 10:10:00|12292|12289|12293|12290|12294|12291|12290|12287|848
1646043300000|2022-02-28 10:15:00|12294|12291|12291|12288|12294|12291|12290|12287|594
1646043600000|2022-02-28 10:20:00|12289|12286|12284|12280|12289|12286|12282|12279|561
1646043900000|2022-02-28 10:25:00|12283|12281|12282|12278|12284|12281|12280|12277|733
1646044200000|2022-02-28 10:30:00|12281|12279|12281|12278|12284|12281|12279|12275|961
1646044500000|2022-02-28 10:35:00|12282|12279|12284|12281|12286|12283|12280|12277|536
1646044800000|2022-02-28 10:40:00|12283|12280|12286|12283|12287|12284|12281|12278|681
1646045100000|2022-02-28 10:45:00|12285|12282|12287|12284|12287|12284|12285|12282|558
1646045400000|2022-02-28 10:50:00|12286|12283|12286|12283|12289|12286|12286|12283|448
1646045700000|2022-02-28 10:55:00|12287|12284|12286|12283|12287|12284|12283|12280|733
1646046000000|2022-02-28 11:00:00|12287|12284|12295|12292|12295|12292|12286|12283|1166
1646046300000|2022-02-28 11:05:00|12294|12291|12293|12290|12296|12293|12292|12289|634
1646046600000|2022-02-28 11:10:00|12294|12291|12296|12292|12296|12292|12293|12290|379
1646046900000|2022-02-28 11:15:00|12295|12291|12292|12289|12296|12293|12291|12288|449
1646047200000|2022-02-28 11:20:00|12291|12288|12293|12290|12294|12291|12291|12288|849
1646047500000|2022-02-28 11:25:00|12292|12289|12291|12288|12297|12294|12291|12288|933
1646047800000|2022-02-28 11:30:00|12292|12289|12293|12290|12294|12291|12291|12287|254
1646048100000|2022-02-28 11:35:00|12292|12289|12294|12291|12296|12293|12292|12289|434
1646048400000|2022-02-28 11:40:00|12293|12290|12292|12289|12294|12291|12290|12287|446
1646048700000|2022-02-28 11:45:00|12293|12290|12293|12290|12294|12291|12291|12288|491
1646049000000|2022-02-28 11:50:00|12294|12291|12292|12289|12294|12291|12291|12288|299
1646049300000|2022-02-28 11:55:00|12293|12290|12289|12285|12293|12290|12288|12285|496
1646049600000|2022-02-28 12:00:00|12288|12286|12292|12289|12292|12289|12286|12283|379
1646049900000|2022-02-28 12:05:00|12291|12288|12289|12286|12293|12289|12288|12285|568
1646050200000|2022-02-28 12:10:00|12290|12287|12288|12285|12292|12289|12288|12285|429
1646050500000|2022-02-28 12:15:00|12289|12284|12293|12290|12293|12290|12289|12284|620
1646050800000|2022-02-28 12:20:00|12294|12291|12291|12288|12296|12293|12291|12288|433
1646051100000|2022-02-28 12:25:00|12292|12289|12291|12288|12292|12289|12289|12286|220
1646051400000|2022-02-28 12:30:00|12292|12287|12292|12289|12295|12291|12290|12287|449
1646051700000|2022-02-28 12:35:00|12291|12288|12291|12287|12293|12289|12289|12286|639
1646052000000|2022-02-28 12:40:00|12290|12288|12287|12284|12292|12289|12287|12284|548
1646052300000|2022-02-28 12:45:00|12288|12285|12289|12286|12291|12287|12287|12284|470
1646052600000|2022-02-28 12:50:00|12290|12287|12291|12287|12292|12289|12288|12285|561
1646052900000|2022-02-28 12:55:00|12290|12288|12296|12293|12298|12294|12290|12286|616
1646053200000|2022-02-28 13:00:00|12297|12294|12290|12287|12298|12295|12290|12287|925
1646053500000|2022-02-28 13:05:00|12291|12288|12283|12280|12291|12288|12283|12280|1333
1646053800000|2022-02-28 13:10:00|12282|12279|12284|12280|12285|12282|12280|12277|1163
1646054100000|2022-02-28 13:15:00|12283|12281|12280|12277|12286|12283|12279|12275|1130
1646054400000|2022-02-28 13:20:00|12281|12276|12283|12279|12283|12280|12277|12274|963
1646054700000|2022-02-28 13:25:00|12282|12280|12282|12279|12286|12283|12281|12278|961
1646055000000|2022-02-28 13:30:00|12283|12280|12279|12276|12283|12280|12278|12275|1314
1646055300000|2022-02-28 13:35:00|12280|12277|12282|12279|12284|12281|12279|12276|851
1646055600000|2022-02-28 13:40:00|12283|12280|12284|12281|12287|12284|12280|12277|921
1646055900000|2022-02-28 13:45:00|12283|12280|12287|12284|12289|12286|12283|12280|1335
1646056200000|2022-02-28 13:50:00|12288|12285|12296|12293|12297|12294|12287|12285|1309
1646056500000|2022-02-28 13:55:00|12297|12294|12300|12297|12300|12297|12295|12292|1120
1646056800000|2022-02-28 14:00:00|12299|12296|12301|12298|12305|12302|12299|12296|1434
1646057100000|2022-02-28 14:05:00|12302|12299|12302|12299|12304|12300|12299|12296|1090
1646057400000|2022-02-28 14:10:00|12303|12300|12305|12302|12306|12303|12296|12293|1323
1646057700000|2022-02-28 14:15:00|12304|12301|12301|12298|12305|12302|12297|12294|1290
1646058000000|2022-02-28 14:20:00|12302|12299|12307|12304|12307|12304|12301|12298|1912
1646058300000|2022-02-28 14:25:00|12306|12303|12308|12305|12309|12306|12304|12301|1295
1646058600000|2022-02-28 14:30:00|12307|12304|12308|12305|12311|12308|12306|12303|1273
1646058900000|2022-02-28 14:35:00|12307|12304|12314|12311|12314|12311|12307|12304|1417
1646059200000|2022-02-28 14:40:00|12315|12312|12317|12314|12318|12315|12313|12310|1537
1646059500000|2022-02-28 14:45:00|12316|12313|12321|12318|12325|12321|12315|12312|1035
1646059800000|2022-02-28 14:50:00|12322|12319|12328|12325|12329|12326|12320|12317|1195
1646060100000|2022-02-28 14:55:00|12327|12324|12318|12315|12328|12325|12318|12315|1605
1646060400000|2022-02-28 15:00:00|12319|12316|12318|12315|12321|12318|12318|12315|1229
1646060700000|2022-02-28 15:05:00|12319|12314|12318|12315|12321|12318|12316|12313|1375
1646061000000|2022-02-28 15:10:00|12319|12316|12314|12311|12319|12316|12313|12310|1615
1646061300000|2022-02-28 15:15:00|12313|12310|12317|12314|12317|12314|12312|12309|1989
1646061600000|2022-02-28 15:20:00|12316|12313|12311|12308|12318|12314|12311|12308|1613
1646061900000|2022-02-28 15:25:00|12310|12307|12311|12307|12314|12311|12310|12306|1363
1646062200000|2022-02-28 15:30:00|12312|12308|12310|12307|12312|12309|12309|12306|1285
1646062500000|2022-02-28 15:35:00|12309|12306|12303|12300|12309|12307|12300|12297|1858
1646062800000|2022-02-28 15:40:00|12304|12301|12304|12301|12308|12305|12303|12300|1891
1646063100000|2022-02-28 15:45:00|12303|12300|12297|12294|12305|12302|12297|12294|1135
1646063400000|2022-02-28 15:50:00|12298|12295|12293|12290|12299|12296|12292|12289|1762
1646063700000|2022-02-28 15:55:00|12294|12291|12300|12297|12300|12297|12293|12290|2300
1646064000000|2022-02-28 16:00:00|12301|12298|12309|12306|12310|12307|12300|12297|3398
1646064300000|2022-02-28 16:05:00|12308|12304|12316|12313|12318|12315|12308|12304|3050
1646064600000|2022-02-28 16:10:00|12317|12314|12314|12311|12317|12314|12306|12303|5973
1646064900000|2022-02-28 16:15:00|12315|12312|12311|12308|12321|12318|12311|12308|4418
1646065200000|2022-02-28 16:20:00|12312|12309|12315|12311|12317|12313|12311|12308|2016
1646065500000|2022-02-28 16:25:00|12314|12312|12314|12311|12315|12312|12311|12308|1529
1646065800000|2022-02-28 16:30:00|12315|12312|12324|12321|12325|12322|12314|12311|951
1646066100000|2022-02-28 16:35:00|12323|12320|12328|12325|12333|12330|12322|12319|1425
1646066400000|2022-02-28 16:40:00|12327|12324|12329|12326|12330|12327|12326|12322|957
1646066700000|2022-02-28 16:45:00|12330|12327|12334|12331|12334|12331|12328|12325|1010
1646067000000|2022-02-28 16:50:00|12333|12330|12344|12341|12344|12341|12332|12329|1046
1646067300000|2022-02-28 16:55:00|12343|12340|12340|12336|12344|12341|12335|12332|940
1646067600000|2022-02-28 17:00:00|12341|12337|12335|12332|12341|12338|12334|12331|870
1646067900000|2022-02-28 17:05:00|12334|12331|12338|12335|12338|12335|12332|12329|558
1646068200000|2022-02-28 17:10:00|12337|12334|12333|12330|12338|12334|12331|12328|405
1646068500000|2022-02-28 17:15:00|12334|12331|12339|12336|12341|12338|12334|12331|474
1646068800000|2022-02-28 17:20:00|12338|12335|12341|12337|12344|12341|12338|12335|359
1646069100000|2022-02-28 17:25:00|12340|12338|12341|12338|12342|12339|12338|12335|348
1646069400000|2022-02-28 17:30:00|12342|12339|12351|12348|12351|12348|12342|12339|591
1646069700000|2022-02-28 17:35:00|12350|12347|12350|12346|12350|12347|12346|12342|442
1646070000000|2022-02-28 17:40:00|12351|12347|12351|12348|12353|12350|12350|12347|451
1646070300000|2022-02-28 17:45:00|12350|12347|12348|12345|12352|12349|12348|12345|135
1646070600000|2022-02-28 17:50:00|12349|12346|12350|12347|12350|12347|12346|12343|521
1646070900000|2022-02-28 17:55:00|12349|12346|12356|12352|12356|12352|12349|12345|166
1646121600000|2022-03-01 08:00:00|12357|12353|12368|12365|12368|12365|12352|12349|2488
1646121900000|2022-03-01 08:05:00|12369|12366|12364|12361|12372|12369|12363|12360|2192
1646122200000|2022-03-01 08:10:00|12365|12359|12375|12372|12375|12372|12362|12359|1358
1646122500000|2022-03-01 08:15:00|12374|12371|12378|12375|12380|12377|12373|12370|1897
1646122800000|2022-03-01 08:20:00|12377|12374|12372|12369|12378|12375|12370|12367|997
1646123100000|2022-03-01 08:25:00|12371|12368|12370|12367|12373|12370|12369|12366|1227
1646123400000|2022-03-01 08:30:00|12369|12366|12363|12360|12370|12367|12363|12360|1167
1646123700000|2022-03-01 08:35:00|12364|12361|12369|12366|12369|12366|12364|12361|1151
1646124000000|2022-03-01 08:40:00|12368|12365|12362|12359|12369|12365|12361|12358|957
1646124300000|2022-03-01 08:45:00|12363|12360|12365|12361|12365|12362|12359|12356|1458
1646124600000|2022-03-01 08:50:00|12364|12362|12365|12362|12366|12363|12363|12360|731
1646124900000|2022-03-01 08:55:00|12364|12361|12366|12363|12367|12363|12361|12358|825
1646125200000|2022-03-01 09:00:00|12367|12364|12368|12365|12368|12365|12364|12361|681
1646125500000|2022-03-01 09:05:00|12367|12364|12370|12367|12372|12369|12367|12364|1121
1646125800000|2022-03-01 09:10:00|12371|12368|12369|12366|12371|12368|12365|12362|671
1646126100000|2022-03-01 09:15:00|12370|12367|12371|12368|12371|12368|12368|12365|401
1646126400000|2022-03-01 09:20:00|12370|12367|12381|12378|12381|12378|12369|12366|897
1646126700000|2022-03-01 09:25:00|12382|12382|12399|12396|12399|12396|12381|12382|1428
1646127000000|2022-03-01 09:30:00|12400|12397|12410|12407|12411|12408|12397|12394|1772
1646127300000|2022-03-01 09:35:00|12409|12406|12421|12418|12425|12422|12407|12404|1988
1646127600000|2022-03-01 09:40:00|12420|12417|12434|12431|12434|12431|12419|12416|1417
1646127900000|2022-03-01 09:45:00|12433|12430|12423|12420|12435|12432|12423|12420|1216
1646128200000|2022-03-01 09:50:00|12422|12419|12419|12416|12422|12419|12417|12414|1241
1646128500000|2022-03-01 09:55:00|12420|12417|12420|12417|12423|12420|12417|12414|1174
1646128800000|2022-03-01 10:00:00|12419|12416|12419|12416|12425|12422|12418|12415|1166
1646129100000|2022-03-01 10:05:00|12418|12415|12422|12419|12425|12422|12416|12413|1404
1646129400000|2022-03-01 10:10:00|12423|12420|12423|12420|12423|12420|12419|12416|1585
1646129700000|2022-03-01 10:15:00|12424|12421|12437|12434|12438|12435|12423|12420|1780
1646130000000|2022-03-01 10:20:00|12438|12435|12439|12436|12441|12438|12436|12433|1299
1646130300000|2022-03-01 10:25:00|12438|12435|12467|12464|12467|12464|12437|12434|1613
1646130600000|2022-03-01 10:30:00|12466|12463|12461|12458|12482|12479|12461|12458|1952
1646130900000|2022-03-01 10:35:00|12462|12459|12464|12461|12466|12462|12459|12456|1962
1646131200000|2022-03-01 10:40:00|12463|12460|12468|12465|12475|12472|12463|12460|1473
1646131500000|2022-03-01 10:45:00|12469|12466|12477|12474|12478|12475|12469|12466|966
1646131800000|2022-03-01 10:50:00|12478|12475|12476|12473|12482|12479|12476|12473|1282
1646132100000|2022-03-01 10:55:00|12475|12472|12487|12484|12488|12485|12471|12468|1379
1646132400000|2022-03-01 11:00:00|12488|12485|12501|12498|12508|12505|12488|12485|2947
1646132700000|2022-03-01 11:05:00|12502|12499|12502|12499|12514|12511|12500|12496|2169
1646133000000|2022-03-01 11:10:00|12503|12500|12490|12487|12506|12503|12490|12487|1741
1646133300000|2022-03-01 11:15:00|12489|12486|12473|12470|12491|12488|12471|12468|2621
1646133600000|2022-03-01 11:20:00|12474|12471|12477|12474|12480|12476|12471|12467|1493
1646133900000|2022-03-01 11:25:00|12476|12473|12487|12483|12490|12487|12474|12471|2149
1646134200000|2022-03-01 11:30:00|12486|12484|12497|12493|12498|12495|12486|12484|1370
1646134500000|2022-03-01 11:35:00|12496|12492|12483|12480|12497|12493|12482|12479|1171
1646134800000|2022-03-01 11:40:00|12484|12481|12490|12487|12493|12489|12483|12481|895
1646135100000|2022-03-01 11:45:00|12489|12486|12496|12493|12497|12494|12489|12486|750
1646135400000|2022-03-01 11:50:00|12495|12492|12507|12504|12508|12505|12495|12492|1166
1646135700000|2022-03-01 11:55:00|12508|12505|12506|12503|12510|12507|12503|12500|756
1646136000000|2022-03-01 12:00:00|12507|12504|12512|12509|12514|12511|12505|12502|954
1646136300000|2022-03-01 12:05:00|12511|12508|12528|12525|12528|12525|12511|12508|1249
1646136600000|2022-03-01 12:10:00|12527|12524|12539|12536|12540|12537|12527|12524|1322
1646136900000|2022-03-01 12:15:00|12540|12537|12517|12514|12540|12537|12516|12513|1257
1646137200000|2022-03-01 12:20:00|12516|12513|12522|12519|12527|12524|12515|12512|1257
1646137500000|2022-03-01 12:25:00|12521|12518|12508|12504|12522|12519|12506|12503|1471
1646137800000|2022-03-01 12:30:00|12507|12503|12499|12496|12508|12505|12498|12495|888
1646138100000|2022-03-01 12:35:00|12500|12497|12514|12510|12514|12511|12499|12496|993
1646138400000|2022-03-01 12:40:00|12513|12511|12512|12509|12518|12515|12509|12505|1185
1646138700000|2022-03-01 12:45:00|12513|12510|12507|12503|12516|12513|12505|12502|1249
1646139000000|2022-03-01 12:50:00|12506|12504|12492|12489|12510|12507|12490|12487|1210
1646139300000|2022-03-01 12:55:00|12491|12488|12500|12497|12505|12502|12490|12487|1516
1646139600000|2022-03-01 13:00:00|12499|12496|12505|12502|12507|12504|12495|12492|881
1646139900000|2022-03-01 13:05:00|12506|12503|12507|12504|12511|12508|12504|12501|1417
1646140200000|2022-03-01 13:10:00|12506|12503|12517|12514|12517|12514|12506|12503|1235
1646140500000|2022-03-01 13:15:00|12515|12512|12521|12518|12523|12519|12513|12510|1198
1646140800000|2022-03-01 13:20:00|12520|12517|12524|12521|12528|12525|12519|12516|1346
1646141100000|2022-03-01 13:25:00|12525|12522|12495|12492|12526|12523|12495|12492|1400
1646141400000|2022-03-01 13:30:00|12497|12494|12487|12483|12503|12500|12482|12479|2100
1646141700000|2022-03-01 13:35:00|12486|12484|12487|12484|12496|12493|12484|12480|1655
1646142000000|2022-03-01 13:40:00|12488|12485|12484|12480|12489|12486|12482|12479|1042
1646142300000|2022-03-01 13:45:00|12485|12481|12463|12460|12486|12483|12463|12460|1933
1646142600000|2022-03-01 13:50:00|12464|12461|12471|12468|12471|12468|12461|12458|1723
1646142900000|2022-03-01 13:55:00|12472|12469|12476|12473|12478|12475|12472|12468|1266
1646143200000|2022-03-01 14:00:00|12477|12474|12476|12473|12478|12475|12470|12467|985
1646143500000|2022-03-01 14:05:00|12477|12474|12482|12479|12484|12481|12476|12473|1609
1646143800000|2022-03-01 14:10:00|12481|12478|12489|12485|12496|12493|12480|12477|1574
1646144100000|2022-03-01 14:15:00|12488|12486|12488|12485|12490|12487|12485|12482|762
1646144400000|2022-03-01 14:20:00|12487|12484|12486|12483|12489|12486|12481|12478|1082
1646144700000|2022-03-01 14:25:00|12487|12484|12497|12494|12497|12494|12483|12480|1545
1646145000000|2022-03-01 14:30:00|12496|12493|12503|12500|12503|12500|12496|12493|1781
1646145300000|2022-03-01 14:35:00|12504|12499|12509|12506|12509|12506|12495|12492|1969
1646145600000|2022-03-01 14:40:00|12510|12507|12511|12508|12513|12509|12506|12503|1555
1646145900000|2022-03-01 14:45:00|12510|12507|12502|12499|12510|12507|12498|12495|1162
1646146200000|2022-03-01 14:50:00|12503|12498|12503|12500|12508|12505|12499|12496|1178
1646146500000|2022-03-01 14:55:00|12504|12499|12502|12498|12504|12500|12495|12492|1753
1646146800000|2022-03-01 15:00:00|12503|12499|12523|12520|12523|12520|12501|12498|1297
1646147100000|2022-03-01 15:05:00|12522|12519|12539|12536|12542|12539|12521|12518|1379
1646147400000|2022-03-01 15:10:00|12540|12537|12548|12545|12548|12545|12538|12535|1655
1646147700000|2022-03-01 15:15:00|12547|12544|12544|12540|12551|12547|12540|12537|1683
1646148000000|2022-03-01 15:20:00|12545|12541|12568|12565|12568|12565|12545|12541|2007
1646148300000|2022-03-01 15:25:00|12567|12564|12590|12587|12591|12588|12566|12563|2341
1646148600000|2022-03-01 15:30:00|12591|12588|12588|12585|12605|12602|12585|12582|2616
1646148900000|2022-03-01 15:35:00|12589|12586|12603|12600|12605|12602|12586|12583|1869
1646149200000|2022-03-01 15:40:00|12604|12601|12619|12616|12619|12616|12601|12598|2909
1646149500000|2022-03-01 15:45:00|12618|12615|12616|12613|12627|12624|12613|12610|3347
1646149800000|2022-03-01 15:50:00|12617|12614|12594|12591|12620|12617|12591|12588|2839
1646150100000|2022-03-01 15:55:00|12593|12590|12597|12594|12602|12599|12593|12590|2014
1646150400000|2022-03-01 16:00:00|12596|12593|12586|12583|12598|12595|12585|12582|2057
1646150700000|2022-03-01 16:05:00|12585|12582|12600|12597|12600|12597|12583|12580|2257
1646151000000|2022-03-01 16:10:00|12599|12596|12613|12610|12615|12612|12598|12595|4081
1646151300000|2022-03-01 16:15:00|12614|12611|12616|12613|12620|12617|12611|12608|2819
1646151600000|2022-03-01 16:20:00|12614|12611|12639|12636|12639|12636|12614|12611|1878
1646151900000|2022-03-01 16:25:00|12640|12637|12645|12642|12652|12649|12632|12628|2695
1646152200000|2022-03-01 16:30:00|12646|12643|12656|12653|12657|12653|12645|12642|1928
1646152500000|2022-03-01 16:35:00|12657|12654|12657|12654|12665|12662|12651|12648|1164
1646152800000|2022-03-01 16:40:00|12658|12655|12679|12676|12679|12676|12656|12652|615
1646153100000|2022-03-01 16:45:00|12678|12675|12674|12671|12683|12680|12672|12669|979
1646153400000|2022-03-01 16:50:00|12673|12670|12651|12648|12674|12671|12651|12648|997
1646153700000|2022-03-01 16:55:00|12652|12649|12646|12643|12652|12649|12645|12642|1130
1646154000000|2022-03-01 17:00:00|12647|12644|12642|12638|12649|12646|12642|12638|868
1646154300000|2022-03-01 17:05:00|12641|12637|12645|12642|12645|12642|12636|12633|678
1646154600000|2022-03-01 17:10:00|12646|12643|12645|12642|12647|12644|12644|12641|271
1646154900000|2022-03-01 17:15:00|12646|12643|12650|12647|12651|12648|12644|12641|567
1646155200000|2022-03-01 17:20:00|12651|12648|12654|12650|12656|12652|12650|12647|456
1646155500000|2022-03-01 17:25:00|12653|12651|12646|12643|12655|12651|12644|12641|392
1646155800000|2022-03-01 17:30:00|12647|12642|12646|12643|12649|12646|12644|12641|623
1646156100000|2022-03-01 17:35:00|12647|12644|12650|12647|12653|12650|12646|12643|523
1646156400000|2022-03-01 17:40:00|12651|12648|12647|12644|12651|12648|12647|12644|405
1646156700000|2022-03-01 17:45:00|12648|12645|12640|12636|12648|12645|12639|12635|663
1646157000000|2022-03-01 17:50:00|12639|12637|12640|12637|12644|12641|12633|12630|663
1646157300000|2022-03-01 17:55:00|12641|12638|12645|12638|12647|12642|12640|12636|359
1646208000000|2022-03-02 08:00:00|12654|12650|12638|12634|12661|12658|12636|12633|2751
1646208300000|2022-03-02 08:05:00|12637|12635|12620|12617|12643|12640|12619|12616|2570
1646208600000|2022-03-02 08:10:00|12619|12616|12602|12599|12620|12617|12599|12596|2498
1646208900000|2022-03-02 08:15:00|12601|12598|12586|12583|12602|12598|12585|12582|1991
1646209200000|2022-03-02 08:20:00|12587|12584|12593|12590|12596|12593|12580|12577|2280
1646209500000|2022-03-02 08:25:00|12592|12589|12589|12586|12596|12593|12584|12581|1816
1646209800000|2022-03-02 08:30:00|12588|12585|12579|12576|12592|12589|12579|12576|1555
1646210100000|2022-03-02 08:35:00|12578|12575|12557|12554|12579|12576|12556|12553|1950
1646210400000|2022-03-02 08:40:00|12558|12555|12572|12569|12575|12572|12558|12554|1706
1646210700000|2022-03-02 08:45:00|12573|12570|12581|12578|12581|12578|12573|12570|1347
1646211000000|2022-03-02 08:50:00|12580|12577|12593|12590|12593|12590|12580|12577|1088
1646211300000|2022-03-02 08:55:00|12592|12589|12595|12592|12600|12597|12592|12589|1195
1646211600000|2022-03-02 09:00:00|12594|12591|12600|12597|12601|12598|12593|12590|1147
1646211900000|2022-03-02 09:05:00|12601|12598|12596|12593|12601|12598|12593|12590|1196
1646212200000|2022-03-02 09:10:00|12597|12594|12603|12600|12604|12601|12597|12594|1294
1646212500000|2022-03-02 09:15:00|12602|12599|12613|12610|12619|12616|12602|12599|1646
1646212800000|2022-03-02 09:20:00|12614|12611|12627|12624|12627|12624|12614|12611|1211
1646213100000|2022-03-02 09:25:00|12629|12625|12618|12615|12629|12626|12617|12614|1588
1646213400000|2022-03-02 09:30:00|12622|12618|12611|12608|12624|12621|12604|12601|2311
1646213700000|2022-03-02 09:35:00|12612|12609|12617|12614|12621|12618|12611|12608|1262
1646214000000|2022-03-02 09:40:00|12616|12613|12611|12608|12619|12616|12610|12607|962
1646214300000|2022-03-02 09:45:00|12610|12607|12611|12608|12615|12612|12608|12605|973
1646214600000|2022-03-02 09:50:00|12612|12609|12616|12613|12617|12614|12607|12604|1737
1646214900000|2022-03-02 09:55:00|12615|12612|12604|12601|12618|12615|12603|12600|1958
1646215200000|2022-03-02 10:00:00|12603|12600|12591|12588|12606|12602|12584|12581|3076
1646215500000|2022-03-02 10:05:00|12590|12587|12581|12578|12591|12588|12578|12575|1568
1646215800000|2022-03-02 10:10:00|12580|12577|12575|12572|12583|12580|12572|12569|1708
1646216100000|2022-03-02 10:15:00|12576|12573|12571|12568|12576|12573|12568|12565|1177
1646216400000|2022-03-02 10:20:00|12572|12569|12572|12569|12573|12570|12565|12562|961
1646216700000|2022-03-02 10:25:00|12573|12570|12582|12579|12591|12588|12573|12570|1627
1646217000000|2022-03-02 10:30:00|12581|12578|12585|12582|12591|12588|12581|12578|1384
1646217300000|2022-03-02 10:35:00|12584|12581|12569|12566|12584|12581|12565|12562|1495
1646217600000|2022-03-02 10:40:00|12568|12565|12574|12571|12576|12573|12568|12565|1245
1646217900000|2022-03-02 10:45:00|12575|12572|12574|12571|12577|12574|12571|12568|1080
1646218200000|2022-03-02 10:50:00|12573|12570|12567|12564|12573|12570|12564|12561|1056
1646218500000|2022-03-02 10:55:00|12566|12563|12559|12556|12566|12563|12558|12555|1980
1646218800000|2022-03-02 11:00:00|12556|12553|12580|12577|12582|12579|12556|12553|2344
1646219100000|2022-03-02 11:05:00|12581|12578|12579|12576|12582|12579|12573|12569|1725
1646219400000|2022-03-02 11:10:00|12578|12575|12571|12568|12579|12576|12569|12566|1787
1646219700000|2022-03-02 11:15:00|12572|12569|12571|12568|12573|12570|12570|12566|520
1646220000000|2022-03-02 11:20:00|12570|12567|12570|12567|12578|12575|12567|12564|787
1646220300000|2022-03-02 11:25:00|12568|12565|12573|12570|12573|12570|12565|12562|693
1646220600000|2022-03-02 11:30:00|12572|12569|12568|12565|12574|12571|12563|12560|806
1646220900000|2022-03-02 11:35:00|12567|12564|12564|12561|12567|12564|12558|12555|919
1646221200000|2022-03-02 11:40:00|12565|12562|12569|12566|12571|12567|12562|12559|1065
1646221500000|2022-03-02 11:45:00|12568|12565|12566|12563|12569|12566|12564|12561|644
1646221800000|2022-03-02 11:50:00|12565|12562|12566|12563|12567|12564|12564|12561|431
1646222100000|2022-03-02 11:55:00|12567|12564|12566|12563|12571|12568|12566|12563|1220
1646222400000|2022-03-02 12:00:00|12567|12562|12559|12556|12567|12563|12559|12556|1206
1646222700000|2022-03-02 12:05:00|12558|12555|12555|12552|12558|12555|12549|12546|856
1646223000000|2022-03-02 12:10:00|12556|12553|12548|12545|12558|12555|12548|12545|1485
1646223300000|2022-03-02 12:15:00|12546|12543|12537|12534|12546|12543|12537|12534|1676
1646223600000|2022-03-02 12:20:00|12538|12535|12541|12538|12547|12543|12538|12535|893
1646223900000|2022-03-02 12:25:00|12540|12537|12535|12532|12541|12538|12533|12530|1281
1646224200000|2022-03-02 12:30:00|12536|12533|12546|12542|12551|12548|12535|12532|1679
1646224500000|2022-03-02 12:35:00|12545|12541|12547|12543|12548|12545|12538|12535|1400
1646224800000|2022-03-02 12:40:00|12548|12544|12553|12550|12560|12557|12545|12542|2760
1646225100000|2022-03-02 12:45:00|12554|12551|12566|12563|12567|12564|12554|12551|1345
1646225400000|2022-03-02 12:50:00|12565|12562|12569|12566|12570|12567|12561|12558|1048
1646225700000|2022-03-02 12:55:00|12568|12565|12569|12566|12572|12569|12565|12562|797
1646226000000|2022-03-02 13:00:00|12570|12567|12563|12560|12572|12568|12562|12559|1243
1646226300000|2022-03-02 13:05:00|12564|12559|12560|12557|12564|12559|12556|12553|1314
1646226600000|2022-03-02 13:10:00|12561|12558|12556|12552|12561|12558|12553|12550|693
1646226900000|2022-03-02 13:15:00|12555|12551|12546|12543|12556|12553|12542|12539|1973
1646227200000|2022-03-02 13:20:00|12547|12544|12547|12544|12553|12550|12546|12543|764
1646227500000|2022-03-02 13:25:00|12548|12545|12550|12547|12556|12553|12548|12545|907
1646227800000|2022-03-02 13:30:00|12551|12548|12546|12542|12557|12554|12543|12540|1027
1646228100000|2022-03-02 13:35:00|12547|12543|12553|12550|12553|12550|12538|12535|1117
1646228400000|2022-03-02 13:40:00|12554|12551|12565|12562|12565|12562|12551|12548|779
1646228700000|2022-03-02 13:45:00|12564|12561|12558|12555|12566|12563|12552|12549|1363
1646229000000|2022-03-02 13:50:00|12557|12554|12567|12564|12570|12567|12555|12552|1277
1646229300000|2022-03-02 13:55:00|12568|12565|12555|12552|12569|12566|12553|12550|1052
1646229600000|2022-03-02 14:00:00|12556|12553|12556|12553|12558|12555|12549|12546|1062
1646229900000|2022-03-02 14:05:00|12557|12554|12556|12553|12559|12556|12553|12550|783
1646230200000|2022-03-02 14:10:00|12555|12552|12559|12555|12565|12562|12553|12550|1482
1646230500000|2022-03-02 14:15:00|12557|12556|12553|12550|12557|12556|12553|12550|633
1646230800000|2022-03-02 14:20:00|12554|12549|12550|12547|12554|12551|12548|12545|508
1646231100000|2022-03-02 14:25:00|12549|12546|12548|12545|12553|12550|12547|12544|829
1646231400000|2022-03-02 14:30:00|12549|12546|12548|12545|12549|12546|12544|12541|1304
1646231700000|2022-03-02 14:35:00|12547|12544|12555|12552|12558|12555|12547|12544|1381
1646232000000|2022-03-02 14:40:00|12556|12553|12552|12549|12558|12555|12550|12547|817
1646232300000|2022-03-02 14:45:00|12551|12548|12543|12540|12557|12553|12543|12540|994
1646232600000|2022-03-02 14:50:00|12544|12541|12551|12548|12551|12548|12542|12539|1075
1646232900000|2022-03-02 14:55:00|12550|12547|12553|12550|12557|12554|12548|12545|1113
1646233200000|2022-03-02 15:00:00|12552|12549|12548|12545|12553|12550|12545|12541|1257
1646233500000|2022-03-02 15:05:00|12547|12544|12548|12545|12552|12549|12545|12542|1204
1646233800000|2022-03-02 15:10:00|12547|12544|12549|12546|12556|12552|12547|12544|1149
1646234100000|2022-03-02 15:15:00|12550|12547|12546|12543|12551|12548|12545|12542|971
1646234400000|2022-03-02 15:20:00|12545|12542|12544|12541|12548|12545|12544|12541|1110
1646234700000|2022-03-02 15:25:00|12545|12542|12548|12545|12551|12548|12544|12541|3539
1646235000000|2022-03-02 15:30:00|12547|12544|12526|12523|12548|12545|12524|12521|3056
1646235300000|2022-03-02 15:35:00|12527|12524|12519|12516|12527|12524|12516|12513|1463
1646235600000|2022-03-02 15:40:00|12520|12517|12513|12510|12523|12520|12510|12507|1335
1646235900000|2022-03-02 15:45:00|12512|12509|12508|12505|12515|12512|12507|12504|1745
1646236200000|2022-03-02 15:50:00|12507|12504|12510|12507|12511|12508|12498|12495|1553
1646236500000|2022-03-02 15:55:00|12509|12506|12511|12508|12513|12510|12504|12501|957
1646236800000|2022-03-02 16:00:00|12512|12509|12507|12504|12512|12509|12497|12494|1644
1646237100000|2022-03-02 16:05:00|12506|12503|12507|12504|12510|12507|12504|12501|1250
1646237400000|2022-03-02 16:10:00|12506|12503|12503|12500|12508|12505|12499|12496|1571
1646237700000|2022-03-02 16:15:00|12502|12499|12510|12506|12512|12509|12501|12498|1726
1646238000000|2022-03-02 16:20:00|12509|12507|12502|12499|12513|12510|12499|12496|1367
1646238300000|2022-03-02 16:25:00|12501|12498|12507|12503|12508|12505|12501|12498|1525
1646238600000|2022-03-02 16:30:00|12506|12504|12507|12504|12511|12508|12500|12497|2290
1646238900000|2022-03-02 16:35:00|12506|12503|12509|12506|12510|12507|12502|12499|729
1646239200000|2022-03-02 16:40:00|12508|12505|12510|12507|12511|12508|12505|12502|715
1646239500000|2022-03-02 16:45:00|12509|12506|12509|12506|12511|12508|12503|12500|652
1646239800000|2022-03-02 16:50:00|12508|12505|12507|12504|12509|12506|12506|12503|338
1646240100000|2022-03-02 16:55:00|12506|12503|12503|12500|12508|12505|12501|12498|647
1646240400000|2022-03-02 17:00:00|12502|12499|12492|12489|12502|12499|12492|12489|617
1646240700000|2022-03-02 17:05:00|12493|12490|12491|12488|12494|12491|12489|12486|463
1646241000000|2022-03-02 17:10:00|12492|12489|12492|12489|12492|12489|12485|12482|551
1646241300000|2022-03-02 17:15:00|12491|12488|12489|12486|12492|12489|12489|12485|392
1646241600000|2022-03-02 17:20:00|12490|12487|12486|12483|12490|12487|12485|12482|323
1646241900000|2022-03-02 17:25:00|12487|12482|12489|12486|12490|12487|12486|12482|220
1646242200000|2022-03-02 17:30:00|12488|12485|12492|12489|12494|12491|12488|12485|281
1646242500000|2022-03-02 17:35:00|12491|12488|12485|12482|12491|12488|12485|12482|483
1646242800000|2022-03-02 17:40:00|12486|12483|12486|12483|12487|12484|12485|12481|338
1646243100000|2022-03-02 17:45:00|12487|12484|12487|12484|12490|12487|12487|12483|263
1646243400000|2022-03-02 17:50:00|12488|12485|12489|12486|12491|12488|12487|12484|175
1646243700000|2022-03-02 17:55:00|12490|12487|12490|12486|12491|12488|12488|12485|185
1646294400000|2022-03-03 08:00:00|12493|12490|12476|12473|12498|12494|12472|12469|1985
1646294700000|2022-03-03 08:05:00|12477|12474|12467|12464|12477|12474|12467|12464|1287
1646295000000|2022-03-03 08:10:00|12466|12463|12460|12457|12466|12463|12456|12453|1397
1646295300000|2022-03-03 08:15:00|12459|12456|12463|12460|12463|12460|12454|12451|1381
1646295600000|2022-03-03 08:20:00|12462|12459|12458|12455|12463|12460|12456|12452|1328
1646295900000|2022-03-03 08:25:00|12457|12454|12439|12436|12457|12454|12438|12435|1714
1646296200000|2022-03-03 08:30:00|12440|12438|12444|12441|12449|12446|12440|12437|1622
1646296500000|2022-03-03 08:35:00|12443|12440|12456|12453|12459|12456|12442|12439|2222
1646296800000|2022-03-03 08:40:00|12457|12454|12457|12454|12460|12457|12454|12451|1564
1646297100000|2022-03-03 08:45:00|12458|12453|12463|12460|12465|12462|12456|12453|1423
1646297400000|2022-03-03 08:50:00|12462|12459|12456|12452|12464|12461|12449|12446|1160
1646297700000|2022-03-03 08:55:00|12457|12453|12456|12453|12458|12455|12449|12446|769
1646298000000|2022-03-03 09:00:00|12455|12452|12451|12448|12460|12457|12450|12447|692
1646298300000|2022-03-03 09:05:00|12450|12447|12452|12449|12454|12451|12446|12443|782
1646298600000|2022-03-03 09:10:00|12453|12448|12454|12451|12455|12452|12451|12448|1307
1646298900000|2022-03-03 09:15:00|12453|12450|12451|12448|12455|12452|12446|12443|1129
1646299200000|2022-03-03 09:20:00|12452|12449|12448|12445|12452|12449|12446|12443|1004
1646299500000|2022-03-03 09:25:00|12447|12444|12439|12435|12447|12445|12437|12434|1043
1646299800000|2022-03-03 09:30:00|12438|12436|12431|12428|12440|12437|12428|12425|1945
1646300100000|2022-03-03 09:35:00|12432|12429|12427|12424|12433|12430|12424|12421|1418
1646300400000|2022-03-03 09:40:00|12428|12425|12419|12416|12430|12427|12416|12413|1612
1646300700000|2022-03-03 09:45:00|12420|12417|12412|12408|12421|12418|12411|12408|1177
1646301000000|2022-03-03 09:50:00|12411|12407|12414|12410|12416|12413|12408|12405|1245
1646301300000|2022-03-03 09:55:00|12413|12411|12411|12408|12419|12416|12411|12408|1279
1646301600000|2022-03-03 10:00:00|12412|12409|12416|12413|12418|12415|12411|12408|1126
1646301900000|2022-03-03 10:05:00|12417|12414|12418|12414|12422|12419|12416|12413|1367
1646302200000|2022-03-03 10:10:00|12417|12413|12425|12422|12427|12424|12416|12413|1738
1646302500000|2022-03-03 10:15:00|12424|12421|12421|12417|12430|12427|12420|12417|1189
1646302800000|2022-03-03 10:20:00|12422|12418|12426|12423|12426|12423|12422|12418|649
1646303100000|2022-03-03 10:25:00|12425|12422|12428|12425|12429|12426|12424|12420|960
1646303400000|2022-03-03 10:30:00|12429|12426|12429|12426|12436|12433|12429|12426|951
1646303700000|2022-03-03 10:35:00|12428|12425|12428|12425|12432|12429|12428|12425|635
1646304000000|2022-03-03 10:40:00|12427|12424|12427|12424|12432|12429|12427|12424|674
1646304300000|2022-03-03 10:45:00|12428|12425|12432|12428|12433|12430|12427|12424|1705
1646304600000|2022-03-03 10:50:00|12431|12429|12438|12435|12438|12435|12431|12429|1026
1646304900000|2022-03-03 10:55:00|12439|12436|12439|12436|12448|12445|12438|12435|870
1646305200000|2022-03-03 11:00:00|12440|12435|12443|12440|12448|12445|12439|12435|1270
1646305500000|2022-03-03 11:05:00|12444|12441|12444|12441|12447|12444|12440|12437|658
1646305800000|2022-03-03 11:10:00|12445|12442|12438|12435|12445|12442|12437|12434|725
1646306100000|2022-03-03 11:15:00|12437|12434|12440|12437|12441|12438|12436|12433|639
1646306400000|2022-03-03 11:20:00|12441|12438|12440|12437|12441|12438|12437|12434|547
1646306700000|2022-03-03 11:25:00|12441|12438|12436|12432|12441|12438|12435|12432|910
1646307000000|2022-03-03 11:30:00|12435|12431|12437|12434|12438|12435|12432|12429|620
1646307300000|2022-03-03 11:35:00|12436|12433|12435|12432|12438|12435|12433|12430|729
1646307600000|2022-03-03 11:40:00|12434|12431|12431|12428|12436|12433|12430|12427|1048
1646307900000|2022-03-03 11:45:00|12430|12427|12434|12431|12434|12431|12429|12426|325
1646308200000|2022-03-03 11:50:00|12433|12430|12436|12433|12437|12434|12432|12429|674
1646308500000|2022-03-03 11:55:00|12435|12431|12428|12425|12435|12432|12427|12424|786
1646308800000|2022-03-03 12:00:00|12429|12426|12431|12428|12433|12429|12429|12426|599
1646309100000|2022-03-03 12:05:00|12432|12429|12428|12425|12432|12429|12428|12425|648
1646309400000|2022-03-03 12:10:00|12429|12426|12431|12428|12432|12429|12427|12424|730
1646309700000|2022-03-03 12:15:00|12430|12427|12430|12427|12436|12433|12428|12425|1134
1646310000000|2022-03-03 12:20:00|12429|12426|12428|12425|12431|12428|12425|12422|542
1646310300000|2022-03-03 12:25:00|12429|12426|12430|12427|12430|12427|12426|12423|426
1646310600000|2022-03-03 12:30:00|12431|12428|12425|12422|12431|12428|12421|12418|803
1646310900000|2022-03-03 12:35:00|12426|12423|12417|12414|12426|12423|12416|12412|1070
1646311200000|2022-03-03 12:40:00|12416|12413|12418|12415|12421|12417|12415|12412|646
1646311500000|2022-03-03 12:45:00|12419|12416|12418|12415|12423|12420|12417|12414|788
1646311800000|2022-03-03 12:50:00|12419|12416|12422|12419|12422|12419|12418|12414|739
1646312100000|2022-03-03 12:55:00|12423|12420|12431|12428|12432|12429|12423|12420|1023
1646312400000|2022-03-03 13:00:00|12430|12427|12439|12436|12442|12439|12430|12427|1242
1646312700000|2022-03-03 13:05:00|12438|12435|12434|12431|12439|12436|12429|12426|1953
1646313000000|2022-03-03 13:10:00|12433|12430|12434|12431|12438|12435|12432|12429|1089
1646313300000|2022-03-03 13:15:00|12435|12432|12446|12443|12447|12444|12434|12431|1645
1646313600000|2022-03-03 13:20:00|12447|12444|12454|12451|12455|12452|12446|12443|1309
1646313900000|2022-03-03 13:25:00|12453|12450|12443|12440|12453|12450|12442|12439|782
1646314200000|2022-03-03 13:30:00|12442|12439|12439|12436|12444|12441|12439|12436|863
1646314500000|2022-03-03 13:35:00|12440|12437|12439|12435|12442|12439|12438|12435|703
1646314800000|2022-03-03 13:40:00|12438|12434|12437|12434|12439|12435|12429|12426|774
1646315100000|2022-03-03 13:45:00|12436|12433|12439|12436|12439|12436|12433|12430|515
1646315400000|2022-03-03 13:50:00|12440|12437|12429|12426|12440|12437|12426|12423|946
1646315700000|2022-03-03 13:55:00|12428|12425|12435|12432|12437|12434|12424|12421|1328
1646316000000|2022-03-03 14:00:00|12436|12433|12428|12425|12436|12433|12424|12421|1246
1646316300000|2022-03-03 14:05:00|12429|12426|12429|12426|12431|12428|12423|12420|1473
1646316600000|2022-03-03 14:10:00|12430|12427|12426|12423|12431|12428|12424|12421|895
1646316900000|2022-03-03 14:15:00|12425|12422|12414|12411|12427|12424|12414|12411|584
1646317200000|2022-03-03 14:20:00|12413|12410|12422|12419|12422|12419|12412|12409|1547
1646317500000|2022-03-03 14:25:00|12421|12418|12423|12419|12426|12423|12418|12415|749
1646317800000|2022-03-03 14:30:00|12425|12420|12424|12421|12427|12424|12421|12418|1015
1646318100000|2022-03-03 14:35:00|12425|12422|12428|12425|12430|12427|12423|12420|908
1646318400000|2022-03-03 14:40:00|12429|12426|12413|12410|12429|12426|12411|12408|1524
1646318700000|2022-03-03 14:45:00|12414|12409|12415|12412|12416|12413|12407|12404|1216
1646319000000|2022-03-03 14:50:00|12416|12413|12413|12410|12416|12413|12410|12407|753
1646319300000|2022-03-03 14:55:00|12414|12411|12410|12407|12414|12411|12408|12405|598
1646319600000|2022-03-03 15:00:00|12415|12411|12429|12426|12429|12426|12412|12409|1092
1646319900000|2022-03-03 15:05:00|12430|12427|12425|12422|12432|12429|12425|12422|1181
1646320200000|2022-03-03 15:10:00|12423|12420|12423|12420|12427|12423|12420|12416|716
1646320500000|2022-03-03 15:15:00|12424|12419|12419|12416|12429|12426|12418|12415|1262
1646320800000|2022-03-03 15:20:00|12420|12417|12422|12419|12424|12421|12417|12414|1060
1646321100000|2022-03-03 15:25:00|12423|12418|12412|12409|12423|12418|12412|12409|821
1646321400000|2022-03-03 15:30:00|12411|12408|12419|12416|12421|12418|12406|12403|1222
1646321700000|2022-03-03 15:35:00|12418|12415|12419|12416|12422|12419|12417|12414|886
1646322000000|2022-03-03 15:40:00|12420|12417|12415|12412|12420|12417|12411|12408|705
1646322300000|2022-03-03 15:45:00|12414|12411|12413|12410|12419|12416|12412|12409|474
1646322600000|2022-03-03 15:50:00|12414|12411|12419|12415|12419|12416|12411|12408|949
1646322900000|2022-03-03 15:55:00|12418|12416|12415|12412|12420|12417|12415|12412|831
1646323200000|2022-03-03 16:00:00|12416|12413|12421|12418|12421|12418|12415|12412|1240
1646323500000|2022-03-03 16:05:00|12420|12417|12437|12434|12439|12436|12419|12416|1603
1646323800000|2022-03-03 16:10:00|12438|12435|12446|12443|12448|12445|12437|12434|3047
1646324100000|2022-03-03 16:15:00|12447|12444|12443|12440|12455|12452|12443|12439|2410
1646324400000|2022-03-03 16:20:00|12444|12441|12449|12446|12449|12446|12441|12438|1159
1646324700000|2022-03-03 16:25:00|12448|12445|12451|12448|12451|12448|12446|12442|1043
1646325000000|2022-03-03 16:30:00|12450|12447|12457|12454|12458|12455|12449|12446|696
1646325300000|2022-03-03 16:35:00|12458|12455|12471|12468|12472|12469|12457|12454|906
1646325600000|2022-03-03 16:40:00|12470|12467|12463|12460|12471|12467|12459|12456|612
1646325900000|2022-03-03 16:45:00|12462|12459|12467|12464|12468|12465|12461|12458|711
1646326200000|2022-03-03 16:50:00|12466|12463|12473|12470|12475|12472|12465|12462|474
1646326500000|2022-03-03 16:55:00|12474|12471|12463|12460|12475|12472|12462|12459|645
1646326800000|2022-03-03 17:00:00|12462|12459|12467|12463|12467|12464|12462|12458|817
1646327100000|2022-03-03 17:05:00|12466|12462|12460|12457|12467|12463|12460|12456|964
1646327400000|2022-03-03 17:10:00|12461|12458|12456|12453|12463|12460|12456|12452|528
1646327700000|2022-03-03 17:15:00|12457|12454|12460|12456|12460|12456|12456|12452|248
1646328000000|2022-03-03 17:20:00|12459|12455|12456|12453|12459|12456|12455|12452|215
1646328300000|2022-03-03 17:25:00|12457|12454|12459|12456|12460|12457|12456|12453|135
1646328600000|2022-03-03 17:30:00|12458|12455|12448|12445|12463|12460|12442|12439|1230
1646328900000|2022-03-03 17:35:00|12447|12444|12450|12446|12451|12448|12444|12441|491
1646329200000|2022-03-03 17:40:00|12449|12447|12444|12441|12451|12448|12444|12440|107
1646329500000|2022-03-03 17:45:00|12445|12442|12446|12443|12447|12444|12442|12439|249
1646329800000|2022-03-03 17:50:00|12445|12442|12449|12446|12449|12446|12444|12441|156
1646330100000|2022-03-03 17:55:00|12450|12447|12454|12450|12454|12450|12444|12441|335
1646380800000|2022-03-04 08:00:00|12478|12475|12482|12479|12482|12479|12475|12472|1186
1646381100000|2022-03-04 08:05:00|12481|12478|12473|12470|12485|12482|12473|12469|1026
1646381400000|2022-03-04 08:10:00|12472|12469|12470|12467|12473|12470|12464|12461|1012
1646381700000|2022-03-04 08:15:00|12471|12468|12475|12472|12478|12475|12469|12466|1095
1646382000000|2022-03-04 08:20:00|12474|12471|12480|12477|12481|12478|12474|12471|960
1646382300000|2022-03-04 08:25:00|12479|12476|12474|12471|12481|12478|12474|12471|538
1646382600000|2022-03-04 08:30:00|12473|12470|12474|12471|12478|12475|12472|12469|1406
1646382900000|2022-03-04 08:35:00|12475|12472|12478|12475|12481|12478|12474|12471|1064
1646383200000|2022-03-04 08:40:00|12479|12476|12477|12474|12481|12478|12476|12473|864
1646383500000|2022-03-04 08:45:00|12478|12475|12490|12487|12491|12487|12477|12474|1201
1646383800000|2022-03-04 08:50:00|12489|12486|12498|12495|12500|12497|12488|12485|1547
1646384100000|2022-03-04 08:55:00|12499|12496|12500|12497|12501|12497|12496|12493|603
1646384400000|2022-03-04 09:00:00|12499|12496|12510|12507|12511|12508|12499|12496|835
1646384700000|2022-03-04 09:05:00|12509|12506|12521|12517|12526|12523|12507|12504|1394
1646385000000|2022-03-04 09:10:00|12520|12516|12513|12510|12521|12518|12512|12509|940
1646385300000|2022-03-04 09:15:00|12512|12509|12509|12506|12517|12514|12509|12506|1007
1646385600000|2022-03-04 09:20:00|12508|12505|12495|12492|12513|12510|12495|12492|1585
1646385900000|2022-03-04 09:25:00|12496|12493|12493|12490|12503|12500|12492|12489|605
1646386200000|2022-03-04 09:30:00|12492|12489|12489|12485|12495|12491|12485|12482|901
1646386500000|2022-03-04 09:35:00|12490|12486|12492|12488|12493|12489|12488|12485|566
1646386800000|2022-03-04 09:40:00|12491|12489|12491|12488|12497|12494|12490|12487|870
1646387100000|2022-03-04 09:45:00|12492|12489|12489|12486|12492|12489|12485|12482|439
1646387400000|2022-03-04 09:50:00|12488|12485|12485|12482|12489|12486|12482|12479|755
1646387700000|2022-03-04 09:55:00|12484|12481|12489|12486|12491|12487|12483|12480|691
1646388000000|2022-03-04 10:00:00|12490|12487|12486|12482|12493|12490|12485|12482|423
1646388300000|2022-03-04 10:05:00|12485|12483|12493|12490|12493|12490|12485|12482|451
1646388600000|2022-03-04 10:10:00|12494|12491|12488|12485|12494|12491|12487|12484|226
1646388900000|2022-03-04 10:15:00|12487|12484|12482|12478|12489|12486|12480|12477|467
1646389200000|2022-03-04 10:20:00|12481|12479|12481|12478|12484|12481|12479|12476|251
1646389500000|2022-03-04 10:25:00|12482|12479|12483|12480|12487|12484|12481|12478|999
1646389800000|2022-03-04 10:30:00|12484|12481|12486|12483|12488|12485|12482|12479|451
1646390100000|2022-03-04 10:35:00|12485|12482|12488|12485|12488|12485|12483|12480|869
1646390400000|2022-03-04 10:40:00|12489|12486|12487|12484|12492|12489|12484|12481|749
1646390700000|2022-03-04 10:45:00|12488|12485|12491|12488|12494|12491|12488|12485|741
1646391000000|2022-03-04 10:50:00|12490|12487|12492|12489|12494|12491|12490|12487|334
1646391300000|2022-03-04 10:55:00|12491|12488|12495|12492|12497|12494|12491|12488|390
1646391600000|2022-03-04 11:00:00|12494|12491|12498|12495|12499|12496|12494|12490|1115
1646391900000|2022-03-04 11:05:00|12499|12496|12493|12490|12499|12496|12492|12489|376
1646392200000|2022-03-04 11:10:00|12492|12489|12494|12491|12496|12493|12491|12488|452
1646392500000|2022-03-04 11:15:00|12495|12492|12492|12489|12496|12493|12491|12488|411
1646392800000|2022-03-04 11:20:00|12491|12488|12498|12495|12501|12498|12491|12488|1132
1646393100000|2022-03-04 11:25:00|12499|12494|12495|12492|12500|12497|12495|12492|498
1646393400000|2022-03-04 11:30:00|12496|12493|12490|12487|12497|12494|12489|12486|688
1646393700000|2022-03-04 11:35:00|12491|12488|12490|12487|12494|12491|12488|12485|1072
1646394000000|2022-03-04 11:40:00|12491|12488|12488|12484|12491|12488|12486|12483|522
1646394300000|2022-03-04 11:45:00|12489|12485|12484|12481|12489|12486|12483|12480|804
1646394600000|2022-03-04 11:50:00|12485|12482|12487|12483|12488|12485|12482|12479|616
1646394900000|2022-03-04 11:55:00|12486|12484|12490|12487|12492|12489|12486|12483|469
1646395200000|2022-03-04 12:00:00|12489|12486|12489|12486|12491|12488|12488|12485|318
1646395500000|2022-03-04 12:05:00|12490|12487|12499|12496|12501|12498|12490|12487|917
1646395800000|2022-03-04 12:10:00|12500|12497|12495|12492|12502|12498|12494|12491|443
1646396100000|2022-03-04 12:15:00|12494|12491|12492|12489|12496|12493|12491|12488|374
1646396400000|2022-03-04 12:20:00|12493|12488|12487|12483|12493|12490|12486|12483|309
1646396700000|2022-03-04 12:25:00|12486|12484|12491|12488|12492|12489|12486|12483|304
1646397000000|2022-03-04 12:30:00|12490|12487|12494|12491|12496|12493|12490|12487|637
1646397300000|2022-03-04 12:35:00|12493|12490|12494|12491|12496|12493|12491|12487|502
1646397600000|2022-03-04 12:40:00|12493|12490|12490|12487|12495|12492|12490|12487|291
1646397900000|2022-03-04 12:45:00|12489|12486|12489|12486|12491|12488|12487|12484|496
1646398200000|2022-03-04 12:50:00|12490|12487|12491|12488|12492|12489|12489|12486|323
1646398500000|2022-03-04 12:55:00|12490|12487|12484|12481|12491|12488|12484|12481|356
1646398800000|2022-03-04 13:00:00|12483|12480|12488|12485|12491|12487|12483|12480|405
1646399100000|2022-03-04 13:05:00|12487|12484|12484|12480|12488|12485|12484|12480|290
1646399400000|2022-03-04 13:10:00|12483|12481|12484|12481|12487|12484|12483|12480|525
1646399700000|2022-03-04 13:15:00|12486|12483|12483|12480|12489|12486|12482|12479|971
1646400000000|2022-03-04 13:20:00|12484|12479|12477|12474|12485|12482|12476|12473|1014
1646400300000|2022-03-04 13:25:00|12476|12473|12479|12474|12479|12474|12471|12468|890
1646400600000|2022-03-04 13:30:00|12478|12471|12498|12495|12499|12496|12476|12471|1310
1646400900000|2022-03-04 13:35:00|12497|12494|12495|12492|12498|12495|12490|12487|975
1646401200000|2022-03-04 13:40:00|12493|12490|12498|12495|12503|12500|12491|12488|739
1646401500000|2022-03-04 13:45:00|12497|12494|12512|12508|12515|12512|12497|12494|1197
1646401800000|2022-03-04 13:50:00|12511|12509|12521|12518|12524|12521|12510|12506|1742
1646402100000|2022-03-04 13:55:00|12520|12517|12510|12507|12521|12518|12510|12506|848
1646402400000|2022-03-04 14:00:00|12511|12508|12516|12513|12516|12513|12509|12506|644
1646402700000|2022-03-04 14:05:00|12517|12514|12513|12509|12517|12514|12507|12503|838
1646403000000|2022-03-04 14:10:00|12514|12510|12512|12509|12518|12515|12510|12507|569
1646403300000|2022-03-04 14:15:00|12511|12508|12522|12519|12524|12521|12510|12507|1420
1646403600000|2022-03-04 14:20:00|12521|12518|12529|12526|12529|12526|12518|12515|970
1646403900000|2022-03-04 14:25:00|12528|12525|12539|12535|12540|12537|12528|12525|1296
1646404200000|2022-03-04 14:30:00|12538|12533|12548|12544|12548|12545|12533|12530|1056
1646404500000|2022-03-04 14:35:00|12547|12545|12547|12544|12551|12548|12546|12543|1169
1646404800000|2022-03-04 14:40:00|12546|12543|12548|12545|12555|12552|12544|12541|1457
1646405100000|2022-03-04 14:45:00|12547|12544|12551|12548|12551|12548|12546|12543|848
1646405400000|2022-03-04 14:50:00|12550|12547|12552|12549|12554|12551|12548|12545|920
1646405700000|2022-03-04 14:55:00|12551|12548|12550|12547|12552|12549|12547|12544|596
1646406000000|2022-03-04 15:00:00|12551|12548|12548|12545|12552|12549|12547|12544|675
1646406300000|2022-03-04 15:05:00|12549|12544|12547|12544|12550|12546|12543|12540|944
1646406600000|2022-03-04 15:10:00|12548|12545|12560|12557|12560|12557|12548|12545|1093
1646406900000|2022-03-04 15:15:00|12561|12558|12552|12549|12563|12560|12550|12547|1129
1646407200000|2022-03-04 15:20:00|12551|12548|12553|12550|12554|12551|12550|12547|613
1646407500000|2022-03-04 15:25:00|12554|12551|12570|12567|12570|12567|12553|12550|1363
1646407800000|2022-03-04 15:30:00|12571|12568|12581|12578|12582|12578|12570|12567|894
1646408100000|2022-03-04 15:35:00|12580|12577|12576|12573|12586|12583|12576|12573|1523
1646408400000|2022-03-04 15:40:00|12577|12574|12576|12573|12579|12576|12574|12571|847
1646408700000|2022-03-04 15:45:00|12575|12572|12574|12570|12577|12574|12568|12564|965
1646409000000|2022-03-04 15:50:00|12573|12571|12575|12572|12580|12577|12571|12568|791
1646409300000|2022-03-04 15:55:00|12576|12573|12574|12571|12576|12573|12571|12568|1120
1646409600000|2022-03-04 16:00:00|12575|12572|12569|12566|12578|12575|12567|12564|970
1646409900000|2022-03-04 16:05:00|12568|12565|12563|12560|12570|12567|12562|12559|708
1646410200000|2022-03-04 16:10:00|12564|12561|12567|12564|12570|12567|12559|12556|2849
1646410500000|2022-03-04 16:15:00|12568|12565|12570|12567|12577|12574|12568|12565|2381
1646410800000|2022-03-04 16:20:00|12571|12568|12571|12567|12573|12570|12567|12564|596
1646411100000|2022-03-04 16:25:00|12572|12568|12579|12575|12579|12576|12571|12568|512
1646411400000|2022-03-04 16:30:00|12578|12576|12572|12569|12579|12576|12571|12567|897
1646411700000|2022-03-04 16:35:00|12573|12570|12569|12566|12574|12571|12568|12565|872
1646412000000|2022-03-04 16:40:00|12568|12565|12568|12564|12569|12566|12564|12561|859
1646412300000|2022-03-04 16:45:00|12567|12563|12563|12560|12568|12563|12562|12558|642
1646412600000|2022-03-04 16:50:00|12564|12559|12565|12561|12565|12562|12559|12556|572
1646412900000|2022-03-04 16:55:00|12566|12562|12564|12561|12567|12564|12563|12560|527
1646413200000|2022-03-04 17:00:00|12563|12560|12554|12551|12563|12560|12554|12551|319
1646413500000|2022-03-04 17:05:00|12555|12552|12557|12554|12560|12556|12554|12551|350
1646413800000|2022-03-04 17:10:00|12556|12553|12557|12554|12560|12557|12555|12552|251
1646414100000|2022-03-04 17:15:00|12556|12553|12555|12552|12561|12557|12554|12550|459
1646414400000|2022-03-04 17:20:00|12554|12551|12547|12543|12557|12553|12546|12542|209
1646414700000|2022-03-04 17:25:00|12546|12544|12547|12544|12549|12546|12545|12542|255
1646415000000|2022-03-04 17:30:00|12546|12543|12555|12551|12556|12553|12546|12543|168
1646415300000|2022-03-04 17:35:00|12554|12552|12553|12550|12558|12554|12553|12550|234
1646415600000|2022-03-04 17:40:00|12554|12551|12552|12549|12557|12554|12551|12547|148
1646415900000|2022-03-04 17:45:00|12551|12548|12544|12541|12551|12548|12544|12541|216
1646416200000|2022-03-04 17:50:00|12543|12540|12541|12537|12543|12540|12540|12537|110
1646416500000|2022-03-04 17:55:00|12540|12536|12543|12536|12544|12540|12539|12536|193
1646640000000|2022-03-07 08:00:00|12561|12557|12546|12543|12565|12562|12546|12543|1652
1646640300000|2022-03-07 08:05:00|12545|12542|12549|12546|12550|12547|12543|12540|1177
1646640600000|2022-03-07 08:10:00|12548|12545|12542|12539|12554|12551|12541|12538|1244
1646640900000|2022-03-07 08:15:00|12543|12540|12534|12531|12543|12540|12531|12528|1159
1646641200000|2022-03-07 08:20:00|12533|12530|12545|12542|12554|12551|12533|12530|1090
1646641500000|2022-03-07 08:25:00|12546|12543|12543|12540|12551|12548|12541|12538|1180
1646641800000|2022-03-07 08:30:00|12542|12539|12555|12552|12556|12553|12542|12539|1011
1646642100000|2022-03-07 08:35:00|12554|12551|12563|12560|12563|12560|12550|12547|805
1646642400000|2022-03-07 08:40:00|12562|12559|12569|12566|12573|12570|12560|12557|1252
1646642700000|2022-03-07 08:45:00|12568|12565|12557|12554|12569|12566|12554|12551|1300
1646643000000|2022-03-07 08:50:00|12558|12555|12560|12557|12562|12559|12553|12550|566
1646643300000|2022-03-07 08:55:00|12559|12556|12549|12546|12563|12560|12549|12546|1229
1646643600000|2022-03-07 09:00:00|12550|12547|12555|12552|12561|12558|12548|12545|869
1646643900000|2022-03-07 09:05:00|12554|12551|12550|12547|12555|12552|12547|12544|680
1646644200000|2022-03-07 09:10:00|12551|12548|12546|12543|12556|12552|12546|12543|1119
1646644500000|2022-03-07 09:15:00|12547|12544|12538|12534|12549|12546|12537|12534|905
1646644800000|2022-03-07 09:20:00|12537|12533|12532|12529|12537|12533|12530|12527|570
1646645100000|2022-03-07 09:25:00|12533|12530|12513|12510|12533|12530|12511|12508|1598
1646645400000|2022-03-07 09:30:00|12514|12511|12511|12508|12514|12511|12502|12499|1643
1646645700000|2022-03-07 09:35:00|12510|12507|12516|12513|12517|12514|12507|12503|705
1646646000000|2022-03-07 09:40:00|12517|12512|12516|12513|12517|12514|12511|12507|687
1646646300000|2022-03-07 09:45:00|12517|12514|12523|12520|12526|12523|12515|12512|948
1646646600000|2022-03-07 09:50:00|12522|12519|12523|12520|12530|12527|12520|12517|988
1646646900000|2022-03-07 09:55:00|12524|12521|12521|12518|12526|12523|12515|12512|921
1646647200000|2022-03-07 10:00:00|12520|12516|12513|12510|12523|12520|12513|12510|527
1646647500000|2022-03-07 10:05:00|12514|12511|12520|12517|12521|12518|12514|12511|698
1646647800000|2022-03-07 10:10:00|12519|12516|12519|12516|12521|12518|12516|12513|1009
1646648100000|2022-03-07 10:15:00|12518|12515|12519|12516|12525|12522|12517|12514|631
1646648400000|2022-03-07 10:20:00|12520|12515|12508|12505|12520|12516|12507|12504|524
1646648700000|2022-03-07 10:25:00|12510|12507|12514|12511|12515|12512|12507|12504|685
1646649000000|2022-03-07 10:30:00|12513|12510|12522|12519|12522|12519|12512|12509|554
1646649300000|2022-03-07 10:35:00|12521|12518|12523|12520|12525|12522|12520|12516|579
1646649600000|2022-03-07 10:40:00|12524|12521|12527|12524|12528|12524|12523|12520|430
1646649900000|2022-03-07 10:45:00|12526|12523|12525|12522|12526|12523|12521|12518|513
1646650200000|2022-03-07 10:50:00|12526|12523|12527|12524|12533|12530|12526|12523|1183
1646650500000|2022-03-07 10:55:00|12526|12523|12526|12523|12531|12528|12526|12523|782
1646650800000|2022-03-07 11:00:00|12527|12524|12527|12524|12530|12527|12526|12523|902
1646651100000|2022-03-07 11:05:00|12528|12525|12528|12525|12528|12525|12525|12522|611
1646651400000|2022-03-07 11:10:00|12527|12524|12522|12519|12527|12524|12519|12516|1286
1646651700000|2022-03-07 11:15:00|12523|12520|12524|12521|12526|12523|12522|12519|1193
1646652000000|2022-03-07 11:20:00|12525|12522|12527|12524|12527|12524|12523|12520|393
1646652300000|2022-03-07 11:25:00|12526|12523|12525|12522|12527|12524|12524|12521|600
1646652600000|2022-03-07 11:30:00|12526|12523|12525|12522|12528|12525|12524|12521|442
1646652900000|2022-03-07 11:35:00|12526|12523|12529|12526|12529|12526|12524|12521|327
1646653200000|2022-03-07 11:40:00|12530|12527|12525|12522|12530|12527|12524|12521|373
1646653500000|2022-03-07 11:45:00|12524|12521|12526|12522|12528|12525|12523|12520|376
1646653800000|2022-03-07 11:50:00|12525|12521|12520|12517|12526|12523|12518|12515|876
1646654100000|2022-03-07 11:55:00|12521|12518|12519|12516|12522|12519|12518|12515|1086
1646654400000|2022-03-07 12:00:00|12518|12515|12519|12516|12523|12520|12518|12515|641
1646654700000|2022-03-07 12:05:00|12521|12518|12505|12502|12523|12519|12504|12501|1452
1646655000000|2022-03-07 12:10:00|12506|12503|12508|12505|12509|12506|12504|12501|886
1646655300000|2022-03-07 12:15:00|12509|12504|12490|12487|12509|12504|12485|12482|1379
1646655600000|2022-03-07 12:20:00|12491|12488|12494|12491|12497|12494|12487|12484|889
1646655900000|2022-03-07 12:25:00|12495|12490|12491|12488|12495|12491|12487|12484|569
1646656200000|2022-03-07 12:30:00|12492|12487|12489|12486|12496|12493|12485|12482|1356
1646656500000|2022-03-07 12:35:00|12488|12485|12487|12484|12491|12487|12483|12480|1378
1646656800000|2022-03-07 12:40:00|12486|12483|12482|12479|12489|12486|12482|12479|764
1646657100000|2022-03-07 12:45:00|12483|12480|12484|12481|12488|12485|12479|12476|604
1646657400000|2022-03-07 12:50:00|12485|12482|12478|12475|12487|12484|12476|12473|746
1646657700000|2022-03-07 12:55:00|12479|12476|12474|12471|12479|12476|12472|12468|626
1646658000000|2022-03-07 13:00:00|12475|12472|12483|12480|12486|12482|12475|12472|652
1646658300000|2022-03-07 13:05:00|12484|12481|12482|12479|12485|12481|12478|12474|635
1646658600000|2022-03-07 13:10:00|12483|12478|12476|12473|12485|12481|12476|12472|779
1646658900000|2022-03-07 13:15:00|12477|12474|12475|12472|12480|12477|12475|12472|565
1646659200000|2022-03-07 13:20:00|12476|12473|12476|12473|12479|12476|12471|12468|827
1646659500000|2022-03-07 13:25:00|12475|12472|12460|12457|12476|12473|12460|12457|1022
1646659800000|2022-03-07 13:30:00|12461|12458|12447|12444|12463|12460|12446|12443|1268
1646660100000|2022-03-07 13:35:00|12448|12445|12450|12447|12452|12449|12444|12441|1083
1646660400000|2022-03-07 13:40:00|12449|12446|12455|12452|12458|12455|12448|12445|750
1646660700000|2022-03-07 13:45:00|12454|12451|12459|12456|12461|12458|12451|12448|884
1646661000000|2022-03-07 13:50:00|12460|12457|12453|12450|12461|12458|12452|12449|1012
1646661300000|2022-03-07 13:55:00|12452|12449|12461|12458|12461|12458|12449|12446|714
1646661600000|2022-03-07 14:00:00|12462|12459|12458|12455|12467|12464|12458|12455|1189
1646661900000|2022-03-07 14:05:00|12459|12454|12461|12458|12461|12458|12456|12453|519
1646662200000|2022-03-07 14:10:00|12460|12457|12459|12456|12462|12459|12457|12454|742
1646662500000|2022-03-07 14:15:00|12460|12455|12462|12459|12463|12460|12451|12448|901
1646662800000|2022-03-07 14:20:00|12463|12458|12463|12460|12465|12462|12460|12457|1070
1646663100000|2022-03-07 14:25:00|12462|12459|12462|12459|12467|12464|12459|12455|741
1646663400000|2022-03-07 14:30:00|12463|12460|12463|12459|12465|12462|12459|12456|672
1646663700000|2022-03-07 14:35:00|12464|12460|12466|12463|12470|12467|12463|12460|886
1646664000000|2022-03-07 14:40:00|12465|12462|12474|12471|12481|12478|12462|12458|1532
1646664300000|2022-03-07 14:45:00|12475|12472|12473|12470|12476|12472|12467|12464|1487
1646664600000|2022-03-07 14:50:00|12474|12471|12470|12466|12477|12474|12468|12465|772
1646664900000|2022-03-07 14:55:00|12469|12467|12471|12468|12473|12470|12466|12463|590
1646665200000|2022-03-07 15:00:00|12472|12469|12470|12467|12474|12471|12466|12463|710
1646665500000|2022-03-07 15:05:00|12471|12468|12470|12467|12477|12473|12467|12464|990
1646665800000|2022-03-07 15:10:00|12471|12468|12474|12470|12474|12471|12468|12465|584
1646666100000|2022-03-07 15:15:00|12473|12469|12472|12469|12478|12475|12470|12466|542
1646666400000|2022-03-07 15:20:00|12473|12470|12489|12486|12490|12486|12470|12467|802
1646666700000|2022-03-07 15:25:00|12490|12487|12481|12478|12491|12487|12480|12477|1002
1646667000000|2022-03-07 15:30:00|12482|12479|12481|12478|12484|12481|12478|12475|669
1646667300000|2022-03-07 15:35:00|12482|12479|12475|12472|12482|12479|12474|12471|688
1646667600000|2022-03-07 15:40:00|12474|12471|12473|12470|12477|12474|12472|12469|471
1646667900000|2022-03-07 15:45:00|12474|12471|12473|12470|12474|12471|12470|12467|602
1646668200000|2022-03-07 15:50:00|12474|12471|12472|12469|12477|12474|12471|12468|780
1646668500000|2022-03-07 15:55:00|12471|12468|12466|12463|12471|12468|12461|12458|1035
1646668800000|2022-03-07 16:00:00|12467|12464|12464|12461|12469|12466|12464|12461|917
1646669100000|2022-03-07 16:05:00|12465|12462|12458|12455|12465|12462|12456|12453|1012
1646669400000|2022-03-07 16:10:00|12459|12456|12467|12464|12469|12466|12458|12455|1416
1646669700000|2022-03-07 16:15:00|12466|12463|12453|12449|12467|12464|12449|12446|1080
1646670000000|2022-03-07 16:20:00|12452|12450|12452|12449|12453|12450|12449|12446|898
1646670300000|2022-03-07 16:25:00|12451|12448|12452|12449|12457|12454|12450|12447|566
1646670600000|2022-03-07 16:30:00|12453|12450|12454|12451|12458|12455|12452|12450|768
1646670900000|2022-03-07 16:35:00|12453|12450|12454|12451|12454|12451|12450|12446|784
1646671200000|2022-03-07 16:40:00|12453|12450|12460|12457|12460|12457|12453|12450|453
1646671500000|2022-03-07 16:45:00|12459|12456|12462|12459|12465|12462|12459|12456|503
1646671800000|2022-03-07 16:50:00|12463|12460|12462|12459|12463|12460|12459|12456|703
1646672100000|2022-03-07 16:55:00|12463|12460|12460|12457|12464|12460|12460|12457|365
1646672400000|2022-03-07 17:00:00|12461|12458|12464|12461|12466|12463|12460|12457|842
1646672700000|2022-03-07 17:05:00|12465|12460|12471|12468|12471|12468|12463|12460|522
1646673000000|2022-03-07 17:10:00|12472|12469|12469|12466|12472|12469|12467|12464|364
1646673300000|2022-03-07 17:15:00|12468|12465|12466|12463|12469|12466|12466|12463|347
1646673600000|2022-03-07 17:20:00|12467|12464|12469|12466|12470|12467|12465|12462|269
1646673900000|2022-03-07 17:25:00|12470|12465|12474|12471|12474|12471|12469|12465|265
1646674200000|2022-03-07 17:30:00|12473|12470|12473|12470|12474|12471|12470|12467|165
1646674500000|2022-03-07 17:35:00|12474|12471|12480|12477|12480|12477|12474|12471|367
1646674800000|2022-03-07 17:40:00|12479|12476|12473|12470|12480|12477|12473|12470|172
1646675100000|2022-03-07 17:45:00|12474|12471|12472|12468|12476|12473|12470|12467|252
1646675400000|2022-03-07 17:50:00|12471|12469|12478|12475|12479|12475|12462|12459|648
1646675700000|2022-03-07 17:55:00|12477|12474|12468|12462|12477|12475|12467|12462|218
1646726400000|2022-03-08 08:00:00|12450|12446|12449|12446|12455|12452|12443|12440|1844
1646726700000|2022-03-08 08:05:00|12450|12447|12456|12453|12457|12453|12450|12446|1267
1646727000000|2022-03-08 08:10:00|12455|12452|12427|12424|12456|12453|12425|12421|2456
1646727300000|2022-03-08 08:15:00|12426|12423|12414|12411|12427|12424|12414|12411|1675
1646727600000|2022-03-08 08:20:00|12413|12410|12414|12411|12417|12414|12399|12396|2249
1646727900000|2022-03-08 08:25:00|12413|12410|12404|12401|12422|12419|12402|12399|1335
1646728200000|2022-03-08 08:30:00|12403|12400|12397|12394|12408|12405|12391|12388|1138
1646728500000|2022-03-08 08:35:00|12396|12393|12373|12370|12399|12396|12371|12368|1462
1646728800000|2022-03-08 08:40:00|12374|12371|12405|12401|12405|12401|12368|12365|2072
1646729100000|2022-03-08 08:45:00|12404|12400|12386|12383|12404|12400|12383|12380|1438
1646729400000|2022-03-08 08:50:00|12384|12382|12383|12380|12389|12385|12381|12378|1267
1646729700000|2022-03-08 08:55:00|12384|12381|12387|12383|12392|12388|12383|12380|872
1646730000000|2022-03-08 09:00:00|12386|12384|12391|12388|12393|12390|12381|12378|860
1646730300000|2022-03-08 09:05:00|12392|12389|12399|12396|12405|12402|12392|12389|1102
1646730600000|2022-03-08 09:10:00|12400|12397|12397|12394|12401|12398|12395|12392|865
1646730900000|2022-03-08 09:15:00|12398|12395|12399|12396|12401|12398|12395|12392|1145
1646731200000|2022-03-08 09:20:00|12400|12397|12401|12398|12409|12405|12399|12396|1325
1646731500000|2022-03-08 09:25:00|12402|12399|12399|12396|12405|12402|12399|12396|920
1646731800000|2022-03-08 09:30:00|12400|12397|12395|12392|12400|12397|12391|12388|1856
1646732100000|2022-03-08 09:35:00|12396|12391|12385|12382|12396|12393|12383|12380|1096
1646732400000|2022-03-08 09:40:00|12386|12383|12389|12386|12391|12388|12383|12380|875
1646732700000|2022-03-08 09:45:00|12390|12387|12388|12385|12393|12390|12388|12385|1306
1646733000000|2022-03-08 09:50:00|12389|12386|12383|12380|12394|12391|12383|12380|1746
1646733300000|2022-03-08 09:55:00|12382|12379|12376|12373|12385|12382|12374|12371|3927
1646733600000|2022-03-08 10:00:00|12377|12374|12400|12397|12407|12404|12377|12374|2212
1646733900000|2022-03-08 10:05:00|12399|12396|12402|12399|12402|12399|12396|12393|1150
1646734200000|2022-03-08 10:10:00|12401|12398|12402|12399|12414|12411|12401|12398|2162
1646734500000|2022-03-08 10:15:00|12401|12398|12401|12398|12404|12401|12398|12395|996
1646734800000|2022-03-08 10:20:00|12402|12399|12410|12406|12410|12406|12396|12393|1426
1646735100000|2022-03-08 10:25:00|12409|12407|12397|12394|12411|12408|12397|12393|1360
1646735400000|2022-03-08 10:30:00|12398|12395|12399|12396|12406|12403|12398|12395|935
1646735700000|2022-03-08 10:35:00|12398|12395|12385|12382|12401|12398|12384|12381|1307
1646736000000|2022-03-08 10:40:00|12384|12381|12386|12383|12391|12388|12384|12381|741
1646736300000|2022-03-08 10:45:00|12387|12384|12388|12385|12390|12387|12385|12382|808
1646736600000|2022-03-08 10:50:00|12387|12384|12387|12384|12388|12385|12385|12382|817
1646736900000|2022-03-08 10:55:00|12388|12385|12381|12378|12393|12390|12381|12378|937
1646737200000|2022-03-08 11:00:00|12382|12377|12379|12376|12383|12380|12378|12375|636
1646737500000|2022-03-08 11:05:00|12378|12375|12375|12372|12379|12376|12369|12366|656
1646737800000|2022-03-08 11:10:00|12376|12373|12367|12364|12376|12373|12367|12364|1065
1646738100000|2022-03-08 11:15:00|12368|12363|12378|12375|12378|12375|12366|12363|1083
1646738400000|2022-03-08 11:20:00|12377|12374|12381|12378|12382|12379|12375|12372|780
1646738700000|2022-03-08 11:25:00|12382|12379|12379|12375|12383|12380|12377|12374|659
1646739000000|2022-03-08 11:30:00|12378|12376|12385|12382|12386|12383|12378|12375|585
1646739300000|2022-03-08 11:35:00|12386|12383|12390|12387|12390|12387|12385|12382|550
1646739600000|2022-03-08 11:40:00|12391|12388|12390|12387|12392|12389|12387|12384|936
1646739900000|2022-03-08 11:45:00|12391|12388|12393|12390|12395|12392|12388|12385|829
1646740200000|2022-03-08 11:50:00|12394|12391|12394|12390|12397|12394|12392|12388|382
1646740500000|2022-03-08 11:55:00|12393|12391|12393|12390|12395|12392|12391|12388|472
1646740800000|2022-03-08 12:00:00|12394|12389|12374|12371|12394|12391|12371|12368|1494
1646741100000|2022-03-08 12:05:00|12373|12370|12377|12374|12385|12382|12373|12370|791
1646741400000|2022-03-08 12:10:00|12378|12373|12371|12368|12378|12375|12370|12367|754
1646741700000|2022-03-08 12:15:00|12370|12367|12380|12376|12381|12378|12370|12367|601
1646742000000|2022-03-08 12:20:00|12379|12377|12376|12373|12379|12377|12374|12371|1135
1646742300000|2022-03-08 12:25:00|12377|12374|12374|12371|12377|12374|12370|12367|777
1646742600000|2022-03-08 12:30:00|12375|12372|12371|12368|12377|12374|12371|12368|646
1646742900000|2022-03-08 12:35:00|12370|12367|12372|12369|12372|12369|12370|12367|548
1646743200000|2022-03-08 12:40:00|12373|12370|12368|12365|12377|12374|12366|12363|1009
1646743500000|2022-03-08 12:45:00|12367|12364|12376|12373|12377|12374|12365|12362|801
1646743800000|2022-03-08 12:50:00|12375|12372|12381|12378|12382|12379|12373|12370|927
1646744100000|2022-03-08 12:55:00|12382|12379|12380|12376|12384|12381|12378|12375|803
1646744400000|2022-03-08 13:00:00|12379|12377|12379|12376|12383|12380|12376|12373|1224
1646744700000|2022-03-08 13:05:00|12380|12375|12383|12380|12385|12382|12378|12375|830
1646745000000|2022-03-08 13:10:00|12384|12381|12387|12384|12395|12392|12384|12381|858
1646745300000|2022-03-08 13:15:00|12388|12385|12383|12380|12389|12386|12381|12378|1156
1646745600000|2022-03-08 13:20:00|12382|12379|12392|12389|12393|12390|12382|12378|774
1646745900000|2022-03-08 13:25:00|12391|12388|12388|12385|12392|12389|12384|12380|898
1646746200000|2022-03-08 13:30:00|12386|12383|12394|12391|12397|12393|12385|12382|783
1646746500000|2022-03-08 13:35:00|12395|12390|12388|12384|12395|12392|12387|12384|710
1646746800000|2022-03-08 13:40:00|12387|12385|12385|12382|12388|12385|12382|12378|1072
1646747100000|2022-03-08 13:45:00|12384|12381|12386|12383|12390|12387|12384|12381|790
1646747400000|2022-03-08 13:50:00|12385|12382|12375|12372|12387|12384|12369|12366|1580
1646747700000|2022-03-08 13:55:00|12376|12373|12376|12373|12379|12376|12374|12371|890
1646748000000|2022-03-08 14:00:00|12377|12374|12377|12374|12380|12377|12373|12370|807
1646748300000|2022-03-08 14:05:00|12378|12375|12380|12377|12382|12379|12375|12372|632
1646748600000|2022-03-08 14:10:00|12379|12376|12381|12378|12381|12378|12377|12374|866
1646748900000|2022-03-08 14:15:00|12380|12377|12364|12360|12380|12377|12364|12360|1136
1646749200000|2022-03-08 14:20:00|12365|12361|12366|12363|12369|12366|12364|12361|775
1646749500000|2022-03-08 14:25:00|12367|12364|12361|12358|12367|12364|12356|12352|1112
1646749800000|2022-03-08 14:30:00|12360|12357|12362|12359|12366|12363|12356|12353|1266
1646750100000|2022-03-08 14:35:00|12361|12358|12358|12355|12364|12360|12352|12349|1441
1646750400000|2022-03-08 14:40:00|12359|12356|12355|12351|12365|12362|12353|12350|1465
1646750700000|2022-03-08 14:45:00|12354|12352|12350|12347|12355|12352|12348|12345|1225
1646751000000|2022-03-08 14:50:00|12349|12346|12350|12347|12351|12348|12343|12340|1299
1646751300000|2022-03-08 14:55:00|12349|12346|12347|12344|12358|12355|12345|12342|1693
1646751600000|2022-03-08 15:00:00|12348|12345|12349|12345|12349|12346|12342|12339|1478
1646751900000|2022-03-08 15:05:00|12348|12344|12349|12346|12355|12352|12343|12339|1995
1646752200000|2022-03-08 15:10:00|12348|12345|12347|12344|12349|12345|12339|12336|1244
1646752500000|2022-03-08 15:15:00|12346|12343|12357|12354|12369|12365|12337|12333|2835
1646752800000|2022-03-08 15:20:00|12358|12355|12346|12343|12369|12366|12343|12340|2551
1646753100000|2022-03-08 15:25:00|12347|12344|12333|12330|12347|12344|12333|12330|1246
1646753400000|2022-03-08 15:30:00|12334|12331|12337|12334|12345|12342|12333|12330|1019
1646753700000|2022-03-08 15:35:00|12338|12335|12340|12337|12344|12341|12336|12333|1359
1646754000000|2022-03-08 15:40:00|12339|12336|12339|12336|12340|12337|12335|12332|1326
1646754300000|2022-03-08 15:45:00|12338|12335|12343|12340|12345|12342|12336|12333|1590
1646754600000|2022-03-08 15:50:00|12342|12339|12337|12334|12346|12343|12333|12330|1226
1646754900000|2022-03-08 15:55:00|12336|12333|12342|12339|12344|12340|12332|12329|1854
1646755200000|2022-03-08 16:00:00|12341|12338|12340|12337|12342|12339|12337|12334|1073
1646755500000|2022-03-08 16:05:00|12341|12338|12336|12333|12343|12340|12336|12333|1777
1646755800000|2022-03-08 16:10:00|12337|12334|12331|12328|12340|12337|12329|12326|1704
1646756100000|2022-03-08 16:15:00|12330|12327|12319|12316|12332|12329|12317|12313|1624
1646756400000|2022-03-08 16:20:00|12320|12317|12310|12307|12320|12317|12306|12303|1078
1646756700000|2022-03-08 16:25:00|12311|12308|12313|12310|12318|12315|12309|12306|1657
1646757000000|2022-03-08 16:30:00|12314|12311|12314|12311|12317|12314|12311|12308|1009
1646757300000|2022-03-08 16:35:00|12313|12310|12315|12311|12317|12314|12310|12307|726
1646757600000|2022-03-08 16:40:00|12314|12310|12312|12309|12314|12311|12310|12307|580
1646757900000|2022-03-08 16:45:00|12311|12308|12311|12308|12314|12310|12310|12307|395
1646758200000|2022-03-08 16:50:00|12312|12309|12311|12308|12312|12309|12305|12302|892
1646758500000|2022-03-08 16:55:00|12310|12307|12311|12308|12311|12308|12309|12306|404
1646758800000|2022-03-08 17:00:00|12310|12307|12314|12311|12316|12313|12309|12306|493
1646759100000|2022-03-08 17:05:00|12315|12310|12316|12313|12317|12314|12312|12308|242
1646759400000|2022-03-08 17:10:00|12315|12312|12308|12305|12317|12314|12308|12305|790
1646759700000|2022-03-08 17:15:00|12307|12304|12299|12295|12311|12308|12298|12294|1146
1646760000000|2022-03-08 17:20:00|12300|12296|12305|12302|12311|12308|12298|12295|552
1646760300000|2022-03-08 17:25:00|12306|12303|12311|12308|12311|12308|12306|12303|311
1646760600000|2022-03-08 17:30:00|12310|12307|12308|12305|12312|12309|12307|12304|223
1646760900000|2022-03-08 17:35:00|12309|12306|12306|12303|12309|12306|12304|12301|215
1646761200000|2022-03-08 17:40:00|12305|12302|12309|12306|12309|12306|12304|12301|204
1646761500000|2022-03-08 17:45:00|12308|12305|12305|12302|12310|12306|12305|12302|359
1646761800000|2022-03-08 17:50:00|12304|12301|12307|12304|12309|12305|12303|12299|251
1646762100000|2022-03-08 17:55:00|12308|12305|12310|12307|12315|12312|12308|12304|237
1646812800000|2022-03-09 08:00:00|12320|12317|12339|12336|12340|12337|12320|12317|2277
1646813100000|2022-03-09 08:05:00|12338|12335|12323|12320|12340|12336|12321|12318|955
1646813400000|2022-03-09 08:10:00|12324|12321|12336|12333|12337|12334|12322|12319|995
1646813700000|2022-03-09 08:15:00|12337|12334|12347|12343|12349|12346|12337|12334|1391
1646814000000|2022-03-09 08:20:00|12345|12344|12347|12344|12349|12346|12342|12339|935
1646814300000|2022-03-09 08:25:00|12346|12343|12351|12348|12354|12351|12346|12343|889
1646814600000|2022-03-09 08:30:00|12350|12347|12332|12329|12352|12349|12332|12329|944
1646814900000|2022-03-09 08:35:00|12331|12328|12331|12327|12334|12330|12327|12324|383
1646815200000|2022-03-09 08:40:00|12330|12328|12321|12317|12332|12329|12319|12316|492
1646815500000|2022-03-09 08:45:00|12320|12318|12308|12305|12321|12318|12305|12302|835
1646815800000|2022-03-09 08:50:00|12309|12304|12317|12313|12317|12314|12304|12300|1037
1646816100000|2022-03-09 08:55:00|12318|12314|12315|12312|12320|12317|12315|12312|676
1646816400000|2022-03-09 09:00:00|12314|12311|12294|12291|12315|12312|12294|12291|1032
1646816700000|2022-03-09 09:05:00|12293|12290|12291|12288|12300|12297|12289|12286|1084
1646817000000|2022-03-09 09:10:00|12292|12289|12298|12294|12300|12296|12288|12285|1189
1646817300000|2022-03-09 09:15:00|12297|12292|12287|12284|12297|12293|12284|12281|857
1646817600000|2022-03-09 09:20:00|12288|12285|12285|12281|12289|12286|12283|12280|703
1646817900000|2022-03-09 09:25:00|12284|12282|12284|12281|12287|12284|12280|12277|1294
1646818200000|2022-03-09 09:30:00|12283|12280|12284|12281|12290|12287|12283|12280|1341
1646818500000|2022-03-09 09:35:00|12285|12282|12290|12287|12291|12288|12282|12279|1264
1646818800000|2022-03-09 09:40:00|12289|12286|12284|12281|12291|12287|12279|12276|1359
1646819100000|2022-03-09 09:45:00|12285|12282|12288|12285|12288|12285|12281|12278|659
1646819400000|2022-03-09 09:50:00|12287|12284|12283|12280|12289|12286|12280|12277|632
1646819700000|2022-03-09 09:55:00|12284|12279|12278|12275|12284|12281|12274|12271|1503
1646820000000|2022-03-09 10:00:00|12279|12276|12269|12266|12279|12276|12268|12265|883
1646820300000|2022-03-09 10:05:00|12268|12265|12268|12265|12274|12271|12268|12265|1110
1646820600000|2022-03-09 10:10:00|12267|12264|12258|12255|12267|12264|12256|12253|1355
1646820900000|2022-03-09 10:15:00|12257|12254|12258|12255|12260|12257|12250|12247|1153
1646821200000|2022-03-09 10:20:00|12259|12256|12256|12253|12263|12260|12253|12249|817
1646821500000|2022-03-09 10:25:00|12255|12252|12257|12254|12261|12258|12255|12252|673
1646821800000|2022-03-09 10:30:00|12256|12253|12257|12254|12259|12256|12252|12249|740
1646822100000|2022-03-09 10:35:00|12256|12253|12248|12245|12257|12253|12248|12245|813
1646822400000|2022-03-09 10:40:00|12247|12244|12244|12240|12250|12247|12239|12236|906
1646822700000|2022-03-09 10:45:00|12243|12239|12246|12243|12249|12245|12241|12238|806
1646823000000|2022-03-09 10:50:00|12247|12244|12250|12247|12251|12248|12242|12239|673
1646823300000|2022-03-09 10:55:00|12251|12248|12259|12255|12259|12256|12249|12246|855
1646823600000|2022-03-09 11:00:00|12258|12256|12258|12255|12262|12259|12254|12251|832
1646823900000|2022-03-09 11:05:00|12257|12254|12258|12255|12261|12258|12255|12251|521
1646824200000|2022-03-09 11:10:00|12259|12256|12264|12261|12265|12262|12259|12256|529
1646824500000|2022-03-09 11:15:00|12265|12262|12263|12260|12271|12268|12263|12260|1039
1646824800000|2022-03-09 11:20:00|12265|12262|12266|12263|12266|12263|12260|12257|608
1646825100000|2022-03-09 11:25:00|12265|12262|12276|12273|12276|12273|12265|12262|707
1646825400000|2022-03-09 11:30:00|12275|12272|12273|12270|12276|12273|12269|12266|1093
1646825700000|2022-03-09 11:35:00|12272|12269|12270|12267|12274|12270|12268|12265|502
1646826000000|2022-03-09 11:40:00|12271|12268|12281|12278|12281|12278|12270|12267|701
1646826300000|2022-03-09 11:45:00|12280|12277|12278|12275|12284|12281|12277|12274|741
1646826600000|2022-03-09 11:50:00|12279|12276|12274|12271|12280|12276|12273|12270|513
1646826900000|2022-03-09 11:55:00|12273|12270|12270|12267|12277|12274|12269|12266|984
1646827200000|2022-03-09 12:00:00|12269|12266|12259|12256|12270|12266|12255|12252|937
1646827500000|2022-03-09 12:05:00|12260|12257|12256|12253|12268|12265|12255|12252|844
1646827800000|2022-03-09 12:10:00|12257|12254|12258|12255|12259|12256|12253|12250|700
1646828100000|2022-03-09 12:15:00|12257|12254|12257|12253|12264|12261|12257|12253|536
1646828400000|2022-03-09 12:20:00|12258|12254|12259|12256|12263|12260|12257|12253|677
1646828700000|2022-03-09 12:25:00|12260|12257|12267|12264|12268|12265|12260|12257|557
1646829000000|2022-03-09 12:30:00|12266|12263|12264|12261|12272|12269|12264|12260|974
1646829300000|2022-03-09 12:35:00|12266|12262|12273|12270|12273|12270|12266|12262|484
1646829600000|2022-03-09 12:40:00|12272|12269|12273|12269|12273|12270|12269|12266|400
1646829900000|2022-03-09 12:45:00|12272|12268|12272|12269|12275|12272|12271|12268|246
1646830200000|2022-03-09 12:50:00|12271|12268|12269|12266|12272|12269|12268|12265|420
1646830500000|2022-03-09 12:55:00|12268|12265|12265|12262|12272|12269|12265|12262|496
1646830800000|2022-03-09 13:00:00|12266|12261|12268|12264|12269|12266|12265|12261|650
1646831100000|2022-03-09 13:05:00|12267|12263|12261|12258|12270|12267|12259|12255|426
1646831400000|2022-03-09 13:10:00|12260|12257|12254|12251|12261|12258|12253|12250|672
1646831700000|2022-03-09 13:15:00|12255|12252|12255|12252|12259|12256|12255|12252|662
1646832000000|2022-03-09 13:20:00|12256|12253|12266|12263|12266|12263|12255|12252|720
1646832300000|2022-03-09 13:25:00|12265|12262|12263|12260|12266|12263|12262|12259|340
1646832600000|2022-03-09 13:30:00|12264|12259|12273|12270|12275|12272|12262|12259|968
1646832900000|2022-03-09 13:35:00|12274|12271|12272|12269|12277|12274|12271|12268|1180
1646833200000|2022-03-09 13:40:00|12271|12268|12261|12258|12272|12269|12261|12258|897
1646833500000|2022-03-09 13:45:00|12263|12260|12259|12255|12263|12260|12254|12251|733
1646833800000|2022-03-09 13:50:00|12258|12254|12250|12247|12259|12256|12249|12246|824
1646834100000|2022-03-09 13:55:00|12251|12248|12256|12253|12258|12255|12249|12246|761
1646834400000|2022-03-09 14:00:00|12257|12252|12248|12245|12258|12255|12248|12244|669
1646834700000|2022-03-09 14:05:00|12247|12244|12221|12218|12251|12247|12218|12215|2005
1646835000000|2022-03-09 14:10:00|12222|12217|12242|12239|12243|12240|12220|12217|1689
1646835300000|2022-03-09 14:15:00|12243|12240|12236|12233|12249|12246|12235|12232|1469
1646835600000|2022-03-09 14:20:00|12235|12232|12228|12225|12235|12232|12225|12222|809
1646835900000|2022-03-09 14:25:00|12227|12224|12230|12227|12233|12230|12223|12220|1220
1646836200000|2022-03-09 14:30:00|12231|12226|12232|12228|12234|12231|12225|12222|1319
1646836500000|2022-03-09 14:35:00|12231|12229|12225|12221|12236|12232|12222|12219|1213
1646836800000|2022-03-09 14:40:00|12224|12220|12229|12225|12229|12226|12217|12214|1912
1646837100000|2022-03-09 14:45:00|12228|12224|12230|12227|12235|12232|12227|12223|1259
1646837400000|2022-03-09 14:50:00|12231|12228|12234|12230|12238|12235|12225|12222|848
1646837700000|2022-03-09 14:55:00|12233|12231|12229|12225|12238|12235|12226|12223|820
1646838000000|2022-03-09 15:00:00|12228|12226|12238|12235|12239|12236|12228|12225|1531
1646838300000|2022-03-09 15:05:00|12239|12234|12241|12238|12241|12238|12234|12231|1593
1646838600000|2022-03-09 15:10:00|12242|12239|12231|12227|12242|12239|12227|12224|1326
1646838900000|2022-03-09 15:15:00|12230|12228|12233|12230|12235|12232|12228|12224|1310
1646839200000|2022-03-09 15:20:00|12234|12229|12234|12231|12238|12234|12230|12227|1061
1646839500000|2022-03-09 15:25:00|12233|12230|12232|12229|12239|12236|12231|12228|546
1646839800000|2022-03-09 15:30:00|12231|12228|12231|12228|12234|12230|12227|12224|843
1646840100000|2022-03-09 15:35:00|12232|12229|12226|12223|12234|12231|12225|12222|702
1646840400000|2022-03-09 15:40:00|12227|12222|12223|12220|12228|12225|12223|12220|1209
1646840700000|2022-03-09 15:45:00|12222|12219|12214|12211|12225|12222|12214|12211|1384
1646841000000|2022-03-09 15:50:00|12213|12210|12219|12216|12222|12219|12213|12210|793
1646841300000|2022-03-09 15:55:00|12218|12215|12216|12213|12221|12218|12215|12212|856
1646841600000|2022-03-09 16:00:00|12215|12212|12220|12217|12224|12221|12215|12212|839
1646841900000|2022-03-09 16:05:00|12219|12216|12222|12219|12223|12220|12214|12211|993
1646842200000|2022-03-09 16:10:00|12223|12220|12237|12234|12237|12234|12222|12218|3007
1646842500000|2022-03-09 16:15:00|12238|12235|12240|12237|12249|12246|12238|12235|2902
1646842800000|2022-03-09 16:20:00|12239|12236|12245|12241|12248|12245|12236|12233|1186
1646843100000|2022-03-09 16:25:00|12244|12242|12247|12243|12255|12252|12244|12242|1357
1646843400000|2022-03-09 16:30:00|12246|12242|12244|12241|12249|12246|12244|12241|879
1646843700000|2022-03-09 16:35:00|12245|12242|12243|12240|12246|12243|12242|12239|1160
1646844000000|2022-03-09 16:40:00|12242|12239|12232|12229|12243|12239|12232|12229|1162
1646844300000|2022-03-09 16:45:00|12231|12228|12223|12220|12232|12229|12223|12220|613
1646844600000|2022-03-09 16:50:00|12224|12221|12222|12219|12229|12226|12222|12219|791
1646844900000|2022-03-09 16:55:00|12223|12220|12226|12223|12227|12224|12222|12219|729
1646845200000|2022-03-09 17:00:00|12227|12222|12234|12231|12236|12232|12223|12220|569
1646845500000|2022-03-09 17:05:00|12233|12230|12233|12230|12236|12233|12232|12229|228
1646845800000|2022-03-09 17:10:00|12232|12229|12235|12232|12236|12233|12231|12228|240
1646846100000|2022-03-09 17:15:00|12234|12231|12237|12234|12238|12235|12232|12229|301
1646846400000|2022-03-09 17:20:00|12236|12233|12238|12235|12240|12237|12236|12233|337
1646846700000|2022-03-09 17:25:00|12240|12237|12240|12237|12245|12242|12238|12235|524
1646847000000|2022-03-09 17:30:00|12241|12238|12242|12239|12245|12241|12241|12238|153
1646847300000|2022-03-09 17:35:00|12243|12240|12245|12241|12246|12243|12243|12239|309
1646847600000|2022-03-09 17:40:00|12244|12242|12244|12241|12247|12244|12243|12239|276
1646847900000|2022-03-09 17:45:00|12245|12242|12252|12248|12252|12249|12245|12242|313
1646848200000|2022-03-09 17:50:00|12251|12247|12247|12244|12251|12248|12247|12244|186
1646848500000|2022-03-09 17:55:00|12246|12243|12249|12244|12249|12246|12245|12242|182
1646899200000|2022-03-10 08:00:00|12240|12237|12265|12262|12267|12263|12236|12233|1443
1646899500000|2022-03-10 08:05:00|12264|12261|12263|12260|12266|12263|12258|12255|1304
1646899800000|2022-03-10 08:10:00|12262|12259|12265|12262|12273|12270|12258|12255|1311
1646900100000|2022-03-10 08:15:00|12264|12261|12257|12254|12269|12266|12257|12253|1024
1646900400000|2022-03-10 08:20:00|12258|12255|12264|12261|12266|12262|12255|12252|598
1646900700000|2022-03-10 08:25:00|12263|12260|12265|12262|12266|12262|12259|12256|658
1646901000000|2022-03-10 08:30:00|12264|12261|12275|12272|12276|12273|12264|12261|680
1646901300000|2022-03-10 08:35:00|12274|12271|12278|12275|12281|12278|12272|12269|1070
1646901600000|2022-03-10 08:40:00|12279|12276|12277|12274|12281|12278|12276|12273|578
1646901900000|2022-03-10 08:45:00|12276|12273|12282|12279|12283|12280|12276|12273|860
1646902200000|2022-03-10 08:50:00|12283|12280|12290|12287|12291|12288|12283|12280|1334
1646902500000|2022-03-10 08:55:00|12289|12286|12293|12290|12296|12293|12289|12286|1320
1646902800000|2022-03-10 09:00:00|12292|12289|12282|12279|12293|12289|12275|12271|1656
1646903100000|2022-03-10 09:05:00|12281|12278|12285|12282|12286|12283|12280|12277|640
1646903400000|2022-03-10 09:10:00|12286|12283|12282|12279|12286|12283|12279|12276|565
1646903700000|2022-03-10 09:15:00|12281|12278|12275|12272|12283|12280|12274|12271|579
1646904000000|2022-03-10 09:20:00|12276|12273|12270|12267|12276|12273|12268|12265|674
1646904300000|2022-03-10 09:25:00|12269|12266|12272|12269|12273|12270|12262|12259|1271
1646904600000|2022-03-10 09:30:00|12273|12270|12276|12273|12280|12277|12272|12268|984
1646904900000|2022-03-10 09:35:00|12277|12274|12271|12268|12277|12274|12271|12268|624
1646905200000|2022-03-10 09:40:00|12272|12267|12270|12267|12272|12268|12267|12264|299
1646905500000|2022-03-10 09:45:00|12271|12268|12273|12270|12275|12272|12270|12266|605
1646905800000|2022-03-10 09:50:00|12272|12268|12282|12278|12285|12281|12268|12264|920
1646906100000|2022-03-10 09:55:00|12281|12279|12280|12277|12288|12285|12272|12269|720
1646906400000|2022-03-10 10:00:00|12281|12278|12281|12278|12286|12283|12273|12270|777
1646906700000|2022-03-10 10:05:00|12282|12279|12279|12276|12289|12285|12277|12274|884
1646907000000|2022-03-10 10:10:00|12280|12277|12270|12267|12282|12279|12268|12265|917
1646907300000|2022-03-10 10:15:00|12269|12266|12268|12264|12271|12268|12266|12262|419
1646907600000|2022-03-10 10:20:00|12269|12265|12268|12265|12275|12272|12266|12263|808
1646907900000|2022-03-10 10:25:00|12267|12264|12266|12263|12269|12266|12265|12262|483
1646908200000|2022-03-10 10:30:00|12267|12264|12262|12259|12272|12269|12260|12257|830
1646908500000|2022-03-10 10:35:00|12263|12258|12268|12264|12269|12266|12258|12255|759
1646908800000|2022-03-10 10:40:00|12267|12265|12265|12262|12271|12267|12264|12261|380
1646909100000|2022-03-10 10:45:00|12266|12263|12268|12265|12269|12265|12264|12261|113
1646909400000|2022-03-10 10:50:00|12267|12264|12265|12262|12269|12266|12263|12260|473
1646909700000|2022-03-10 10:55:00|12266|12263|12267|12264|12269|12266|12265|12262|484
1646910000000|2022-03-10 11:00:00|12266|12263|12259|12256|12269|12266|12258|12255|523
1646910300000|2022-03-10 11:05:00|12258|12255|12259|12255|12259|12256|12253|12250|350
1646910600000|2022-03-10 11:10:00|12260|12256|12261|12258|12261|12258|12257|12254|259
1646910900000|2022-03-10 11:15:00|12260|12257|12263|12260|12266|12262|12260|12257|448
1646911200000|2022-03-10 11:20:00|12262|12259|12265|12262|12266|12263|12261|12258|317
1646911500000|2022-03-10 11:25:00|12264|12261|12267|12264|12271|12268|12264|12261|686
1646911800000|2022-03-10 11:30:00|12266|12263|12269|12266|12269|12266|12266|12263|348
1646912100000|2022-03-10 11:35:00|12268|12265|12271|12268|12271|12268|12267|12264|539
1646912400000|2022-03-10 11:40:00|12272|12269|12268|12265|12273|12270|12268|12265|248
1646912700000|2022-03-10 11:45:00|12269|12266|12269|12265|12271|12268|12265|12262|430
1646913000000|2022-03-10 11:50:00|12268|12266|12269|12266|12270|12266|12267|12264|466
1646913300000|2022-03-10 11:55:00|12268|12265|12267|12263|12272|12269|12266|12263|563
1646913600000|2022-03-10 12:00:00|12266|12262|12247|12243|12266|12262|12246|12243|1182
1646913900000|2022-03-10 12:05:00|12246|12244|12253|12250|12255|12252|12246|12243|878
1646914200000|2022-03-10 12:10:00|12254|12249|12248|12245|12254|12251|12247|12244|385
1646914500000|2022-03-10 12:15:00|12249|12246|12242|12239|12249|12246|12242|12239|371
1646914800000|2022-03-10 12:20:00|12241|12238|12246|12242|12246|12243|12240|12236|329
1646915100000|2022-03-10 12:25:00|12245|12243|12243|12240|12247|12244|12240|12237|638
1646915400000|2022-03-10 12:30:00|12244|12241|12243|12240|12245|12242|12241|12238|408
1646915700000|2022-03-10 12:35:00|12244|12241|12242|12239|12246|12243|12237|12234|702
1646916000000|2022-03-10 12:40:00|12243|12240|12241|12237|12244|12241|12238|12235|757
1646916300000|2022-03-10 12:45:00|12240|12236|12199|12196|12243|12239|12197|12194|1922
1646916600000|2022-03-10 12:50:00|12198|12195|12198|12194|12209|12206|12188|12185|1979
1646916900000|2022-03-10 12:55:00|12196|12193|12212|12209|12218|12215|12195|12192|1582
1646917200000|2022-03-10 13:00:00|12213|12208|12231|12228|12232|12229|12207|12204|1737
1646917500000|2022-03-10 13:05:00|12232|12229|12233|12230|12236|12233|12228|12225|1706
1646917800000|2022-03-10 13:10:00|12234|12231|12234|12231|12239|12236|12225|12222|950
1646918100000|2022-03-10 13:15:00|12233|12230|12234|12231|12238|12235|12226|12223|868
1646918400000|2022-03-10 13:20:00|12235|12230|12250|12246|12250|12246|12230|12226|922
1646918700000|2022-03-10 13:25:00|12251|12247|12243|12238|12251|12248|12239|12236|933
1646919000000|2022-03-10 13:30:00|12244|12237|12267|12264|12272|12269|12238|12234|1222
1646919300000|2022-03-10 13:35:00|12268|12265|12260|12257|12277|12274|12258|12255|1468
1646919600000|2022-03-10 13:40:00|12259|12256|12230|12227|12261|12258|12228|12224|1192
1646919900000|2022-03-10 13:45:00|12231|12228|12236|12232|12240|12237|12223|12220|1469
1646920200000|2022-03-10 13:50:00|12235|12231|12233|12230|12241|12238|12226|12222|1256
1646920500000|2022-03-10 13:55:00|12234|12228|12234|12231|12235|12232|12224|12221|1915
1646920800000|2022-03-10 14:00:00|12233|12230|12225|12221|12238|12235|12221|12218|1594
1646921100000|2022-03-10 14:05:00|12224|12222|12217|12214|12226|12223|12213|12210|741
1646921400000|2022-03-10 14:10:00|12216|12213|12233|12230|12235|12232|12216|12213|643
1646921700000|2022-03-10 14:15:00|12234|12231|12227|12224|12235|12232|12220|12217|741
1646922000000|2022-03-10 14:20:00|12228|12225|12223|12220|12229|12226|12218|12215|809
1646922300000|2022-03-10 14:25:00|12225|12219|12227|12224|12235|12232|12225|12219|877
1646922600000|2022-03-10 14:30:00|12226|12223|12230|12226|12232|12229|12220|12217|1742
1646922900000|2022-03-10 14:35:00|12229|12227|12236|12233|12236|12233|12226|12223|855
1646923200000|2022-03-10 14:40:00|12235|12232|12229|12225|12235|12232|12225|12222|961
1646923500000|2022-03-10 14:45:00|12228|12226|12230|12227|12236|12233|12228|12224|1986
1646923800000|2022-03-10 14:50:00|12231|12225|12227|12224|12233|12230|12222|12218|768
1646924100000|2022-03-10 14:55:00|12228|12223|12223|12220|12229|12226|12223|12220|557
1646924400000|2022-03-10 15:00:00|12222|12219|12214|12210|12226|12223|12213|12209|771
1646924700000|2022-03-10 15:05:00|12213|12211|12213|12210|12217|12214|12209|12206|1094
1646925000000|2022-03-10 15:10:00|12214|12209|12210|12207|12215|12212|12208|12205|819
1646925300000|2022-03-10 15:15:00|12211|12208|12211|12208|12222|12219|12210|12207|1067
1646925600000|2022-03-10 15:20:00|12213|12209|12210|12207|12215|12212|12208|12204|1126
1646925900000|2022-03-10 15:25:00|12209|12206|12219|12215|12219|12216|12208|12205|751
1646926200000|2022-03-10 15:30:00|12218|12216|12222|12219|12227|12223|12216|12213|1250
1646926500000|2022-03-10 15:35:00|12223|12220|12217|12213|12223|12220|12215|12212|732
1646926800000|2022-03-10 15:40:00|12216|12214|12214|12211|12219|12216|12211|12208|1281
1646927100000|2022-03-10 15:45:00|12215|12212|12216|12213|12218|12215|12211|12208|1022
1646927400000|2022-03-10 15:50:00|12217|12214|12225|12221|12226|12223|12214|12211|993
1646927700000|2022-03-10 15:55:00|12224|12222|12226|12223|12232|12229|12224|12221|638
1646928000000|2022-03-10 16:00:00|12227|12224|12238|12234|12240|12237|12223|12220|1202
1646928300000|2022-03-10 16:05:00|12237|12235|12228|12224|12238|12235|12228|12224|1589
1646928600000|2022-03-10 16:10:00|12227|12225|12225|12221|12232|12228|12223|12219|1663
1646928900000|2022-03-10 16:15:00|12224|12222|12219|12216|12227|12224|12218|12214|934
1646929200000|2022-03-10 16:20:00|12220|12217|12224|12221|12228|12225|12219|12216|643
1646929500000|2022-03-10 16:25:00|12223|12220|12223|12219|12229|12226|12222|12219|471
1646929800000|2022-03-10 16:30:00|12222|12220|12226|12223|12227|12224|12222|12219|766
1646930100000|2022-03-10 16:35:00|12225|12222|12230|12226|12231|12228|12225|12221|544
1646930400000|2022-03-10 16:40:00|12229|12227|12233|12230|12234|12231|12229|12226|420
1646930700000|2022-03-10 16:45:00|12234|12231|12225|12222|12234|12231|12223|12220|917
1646931000000|2022-03-10 16:50:00|12224|12221|12228|12224|12228|12225|12222|12219|735
1646931300000|2022-03-10 16:55:00|12227|12225|12228|12225|12230|12227|12225|12222|416
1646931600000|2022-03-10 17:00:00|12229|12226|12228|12225|12232|12229|12226|12223|337
1646931900000|2022-03-10 17:05:00|12227|12224|12226|12223|12229|12225|12226|12223|179
1646932200000|2022-03-10 17:10:00|12225|12222|12228|12225|12228|12225|12223|12220|407
1646932500000|2022-03-10 17:15:00|12227|12224|12221|12218|12227|12225|12220|12217|214
1646932800000|2022-03-10 17:20:00|12222|12219|12219|12216|12222|12219|12219|12216|266
1646933100000|2022-03-10 17:25:00|12220|12217|12218|12215|12220|12217|12217|12214|256
1646933400000|2022-03-10 17:30:00|12219|12216|12220|12217|12223|12220|12218|12216|152
1646933700000|2022-03-10 17:35:00|12219|12216|12214|12211|12219|12216|12211|12208|302
1646934000000|2022-03-10 17:40:00|12215|12210|12212|12209|12215|12211|12212|12208|339
1646934300000|2022-03-10 17:45:00|12213|12210|12221|12218|12221|12218|12213|12210|330
1646934600000|2022-03-10 17:50:00|12220|12217|12221|12217|12221|12218|12218|12215|191
1646934900000|2022-03-10 17:55:00|12220|12218|12222|12217|12223|12220|12218|12215|132
1646985600000|2022-03-11 08:00:00|12247|12244|12240|12236|12247|12244|12233|12230|1310
1646985900000|2022-03-11 08:05:00|12239|12237|12251|12248|12253|12250|12237|12233|882
1646986200000|2022-03-11 08:10:00|12250|12247|12243|12240|12255|12252|12243|12240|1119
1646986500000|2022-03-11 08:15:00|12244|12241|12247|12244|12257|12254|12243|12240|992
1646986800000|2022-03-11 08:20:00|12248|12245|12241|12238|12249|12246|12240|12237|925
1646987100000|2022-03-11 08:25:00|12240|12237|12239|12236|12249|12246|12237|12234|1133
1646987400000|2022-03-11 08:30:00|12238|12235|12237|12234|12239|12236|12231|12227|1313
1646987700000|2022-03-11 08:35:00|12238|12235|12246|12242|12247|12244|12236|12233|879
1646988000000|2022-03-11 08:40:00|12245|12243|12243|12240|12245|12243|12242|12239|329
1646988300000|2022-03-11 08:45:00|12244|12241|12235|12232|12246|12243|12235|12232|599
1646988600000|2022-03-11 08:50:00|12236|12233|12234|12231|12237|12234|12230|12227|745
1646988900000|2022-03-11 08:55:00|12235|12232|12235|12232|12237|12234|12232|12229|598
1646989200000|2022-03-11 09:00:00|12236|12233|12237|12234|12239|12236|12235|12232|443
1646989500000|2022-03-11 09:05:00|12238|12235|12237|12234|12238|12235|12235|12232|327
1646989800000|2022-03-11 09:10:00|12236|12233|12233|12230|12237|12234|12231|12228|697
1646990100000|2022-03-11 09:15:00|12232|12229|12233|12230|12234|12231|12230|12227|497
1646990400000|2022-03-11 09:20:00|12234|12231|12227|12224|12234|12231|12225|12222|732
1646990700000|2022-03-11 09:25:00|12228|12225|12234|12231|12235|12232|12227|12224|284
1646991000000|2022-03-11 09:30:00|12233|12230|12234|12231|12235|12232|12231|12228|386
1646991300000|2022-03-11 09:35:00|12233|12230|12226|12223|12233|12230|12226|12223|502
1646991600000|2022-03-11 09:40:00|12227|12224|12235|12231|12236|12233|12227|12224|588
1646991900000|2022-03-11 09:45:00|12234|12232|12234|12230|12237|12234|12232|12229|417
1646992200000|2022-03-11 09:50:00|12233|12231|12231|12228|12234|12231|12230|12226|560
1646992500000|2022-03-11 09:55:00|12230|12227|12231|12227|12231|12228|12229|12226|512
1646992800000|2022-03-11 10:00:00|12233|12228|12231|12228|12233|12230|12229|12226|318
1646993100000|2022-03-11 10:05:00|12232|12229|12232|12229|12235|12232|12232|12229|220
1646993400000|2022-03-11 10:10:00|12233|12230|12231|12228|12233|12230|12231|12227|259
1646993700000|2022-03-11 10:15:00|12232|12229|12227|12224|12232|12229|12227|12224|356
1646994000000|2022-03-11 10:20:00|12226|12223|12228|12225|12228|12225|12224|12221|455
1646994300000|2022-03-11 10:25:00|12227|12224|12226|12223|12232|12229|12223|12220|1636
1646994600000|2022-03-11 10:30:00|12225|12222|12229|12226|12229|12226|12222|12219|508
1646994900000|2022-03-11 10:35:00|12228|12225|12230|12227|12232|12229|12228|12225|264
1646995200000|2022-03-11 10:40:00|12229|12226|12228|12225|12230|12227|12228|12225|272
1646995500000|2022-03-11 10:45:00|12227|12224|12222|12219|12228|12224|12222|12219|549
1646995800000|2022-03-11 10:50:00|12223|12220|12227|12224|12227|12224|12220|12217|891
1646996100000|2022-03-11 10:55:00|12228|12225|12232|12229|12234|12231|12227|12223|1009
1646996400000|2022-03-11 11:00:00|12233|12230|12230|12227|12234|12231|12229|12226|548
1646996700000|2022-03-11 11:05:00|12231|12228|12231|12228|12233|12230|12230|12227|630
1646997000000|2022-03-11 11:10:00|12230|12227|12231|12228|12231|12228|12226|12223|530
1646997300000|2022-03-11 11:15:00|12232|12229|12220|12216|12232|12229|12220|12216|870
1646997600000|2022-03-11 11:20:00|12219|12217|12195|12192|12225|12222|12194|12191|1926
1646997900000|2022-03-11 11:25:00|12197|12193|12204|12200|12206|12203|12189|12186|1665
1646998200000|2022-03-11 11:30:00|12203|12201|12208|12205|12212|12209|12203|12199|777
1646998500000|2022-03-11 11:35:00|12209|12206|12212|12209|12213|12210|12207|12204|841
1646998800000|2022-03-11 11:40:00|12211|12208|12210|12207|12215|12212|12208|12205|918
1646999100000|2022-03-11 11:45:00|12208|12205|12215|12212|12221|12218|12208|12205|1875
1646999400000|2022-03-11 11:50:00|12216|12213|12211|12208|12221|12218|12211|12208|1421
1646999700000|2022-03-11 11:55:00|12212|12209|12213|12210|12216|12213|12211|12208|456
1647000000000|2022-03-11 12:00:00|12214|12211|12209|12206|12215|12212|12209|12206|338
1647000300000|2022-03-11 12:05:00|12210|12207|12202|12199|12211|12207|12201|12198|491
1647000600000|2022-03-11 12:10:00|12203|12200|12198|12195|12204|12200|12197|12194|430
1647000900000|2022-03-11 12:15:00|12199|12196|12203|12200|12203|12200|12199|12195|561
1647001200000|2022-03-11 12:20:00|12204|12201|12198|12195|12204|12201|12198|12195|409
1647001500000|2022-03-11 12:25:00|12197|12194|12197|12193|12201|12198|12196|12193|293
1647001800000|2022-03-11 12:30:00|12196|12194|12203|12200|12204|12201|12196|12193|344
1647002100000|2022-03-11 12:35:00|12204|12201|12210|12207|12212|12208|12203|12200|515
1647002400000|2022-03-11 12:40:00|12211|12208|12211|12208|12214|12211|12211|12208|691
1647002700000|2022-03-11 12:45:00|12212|12209|12212|12209|12215|12212|12211|12208|881
1647003000000|2022-03-11 12:50:00|12213|12208|12216|12213|12217|12214|12213|12208|589
1647003300000|2022-03-11 12:55:00|12217|12214|12215|12212|12221|12217|12215|12212|476
1647003600000|2022-03-11 13:00:00|12214|12211|12218|12215|12219|12216|12213|12210|552
1647003900000|2022-03-11 13:05:00|12217|12214|12220|12217|12222|12219|12217|12214|617
1647004200000|2022-03-11 13:10:00|12221|12218|12214|12211|12222|12219|12214|12211|616
1647004500000|2022-03-11 13:15:00|12213|12210|12217|12213|12220|12217|12212|12209|414
1647004800000|2022-03-11 13:20:00|12218|12214|12213|12210|12221|12218|12211|12208|698
1647005100000|2022-03-11 13:25:00|12214|12211|12218|12215|12218|12215|12212|12209|583
1647005400000|2022-03-11 13:30:00|12217|12214|12217|12214|12217|12214|12214|12211|430
1647005700000|2022-03-11 13:35:00|12216|12213|12212|12208|12216|12214|12209|12206|410
1647006000000|2022-03-11 13:40:00|12211|12209|12211|12208|12216|12212|12210|12207|407
1647006300000|2022-03-11 13:45:00|12212|12207|12214|12211|12215|12212|12210|12207|299
1647006600000|2022-03-11 13:50:00|12215|12212|12218|12215|12223|12220|12214|12210|414
1647006900000|2022-03-11 13:55:00|12219|12216|12218|12215|12225|12222|12218|12214|377
1647007200000|2022-03-11 14:00:00|12219|12216|12214|12211|12219|12216|12212|12209|576
1647007500000|2022-03-11 14:05:00|12213|12210|12218|12215|12221|12217|12211|12208|1134
1647007800000|2022-03-11 14:10:00|12217|12214|12220|12217|12220|12217|12214|12210|438
1647008100000|2022-03-11 14:15:00|12219|12216|12215|12212|12221|12218|12215|12212|783
1647008400000|2022-03-11 14:20:00|12216|12213|12231|12228|12231|12228|12215|12211|968
1647008700000|2022-03-11 14:25:00|12230|12227|12243|12240|12243|12240|12230|12227|1277
1647009000000|2022-03-11 14:30:00|12242|12239|12240|12237|12244|12241|12236|12233|1432
1647009300000|2022-03-11 14:35:00|12241|12238|12258|12255|12259|12255|12239|12236|1237
1647009600000|2022-03-11 14:40:00|12259|12254|12244|12241|12259|12255|12242|12239|1272
1647009900000|2022-03-11 14:45:00|12243|12240|12240|12236|12244|12241|12238|12234|761
1647010200000|2022-03-11 14:50:00|12239|12237|12242|12239|12243|12239|12235|12232|791
1647010500000|2022-03-11 14:55:00|12241|12238|12241|12238|12244|12240|12239|12236|284
1647010800000|2022-03-11 15:00:00|12240|12237|12243|12239|12246|12243|12236|12233|1009
1647011100000|2022-03-11 15:05:00|12242|12240|12251|12248|12252|12249|12242|12239|795
1647011400000|2022-03-11 15:10:00|12252|12246|12244|12241|12252|12246|12241|12238|449
1647011700000|2022-03-11 15:15:00|12245|12242|12249|12246|12251|12247|12244|12241|242
1647012000000|2022-03-11 15:20:00|12250|12245|12239|12236|12250|12246|12238|12235|389
1647012300000|2022-03-11 15:25:00|12238|12235|12241|12238|12243|12240|12237|12234|1182
1647012600000|2022-03-11 15:30:00|12240|12237|12244|12241|12246|12243|12238|12235|512
1647012900000|2022-03-11 15:35:00|12245|12242|12243|12240|12248|12245|12241|12238|369
1647013200000|2022-03-11 15:40:00|12242|12239|12232|12229|12244|12240|12232|12229|988
1647013500000|2022-03-11 15:45:00|12231|12228|12232|12229|12237|12234|12230|12227|1006
1647013800000|2022-03-11 15:50:00|12231|12228|12234|12231|12237|12234|12229|12226|731
1647014100000|2022-03-11 15:55:00|12235|12232|12226|12223|12235|12232|12224|12221|550
1647014400000|2022-03-11 16:00:00|12227|12224|12225|12222|12231|12227|12223|12220|1365
1647014700000|2022-03-11 16:05:00|12226|12223|12229|12225|12233|12230|12226|12223|923
1647015000000|2022-03-11 16:10:00|12228|12224|12228|12225|12235|12232|12225|12222|1314
1647015300000|2022-03-11 16:15:00|12227|12224|12233|12229|12234|12231|12223|12220|2319
1647015600000|2022-03-11 16:20:00|12234|12230|12230|12227|12234|12230|12226|12223|895
1647015900000|2022-03-11 16:25:00|12231|12226|12237|12234|12238|12235|12231|12226|373
1647016200000|2022-03-11 16:30:00|12238|12233|12241|12238|12242|12239|12235|12232|610
1647016500000|2022-03-11 16:35:00|12242|12239|12241|12238|12245|12241|12239|12236|660
1647016800000|2022-03-11 16:40:00|12242|12239|12249|12246|12259|12256|12242|12239|895
1647017100000|2022-03-11 16:45:00|12250|12245|12251|12248|12255|12252|12246|12242|477
1647017400000|2022-03-11 16:50:00|12250|12247|12257|12254|12259|12255|12248|12245|914
1647017700000|2022-03-11 16:55:00|12256|12253|12264|12261|12265|12262|12255|12252|514
1647018000000|2022-03-11 17:00:00|12265|12262|12258|12254|12265|12262|12257|12254|459
1647018300000|2022-03-11 17:05:00|12257|12255|12265|12262|12265|12262|12257|12254|142
1647018600000|2022-03-11 17:10:00|12264|12261|12266|12263|12267|12264|12262|12259|117
1647018900000|2022-03-11 17:15:00|12267|12264|12263|12260|12268|12265|12263|12260|161
1647019200000|2022-03-11 17:20:00|12264|12261|12268|12265|12269|12265|12263|12260|217
1647019500000|2022-03-11 17:25:00|12269|12266|12267|12264|12271|12268|12267|12264|196
1647019800000|2022-03-11 17:30:00|12266|12263|12266|12263|12267|12264|12265|12261|114
1647020100000|2022-03-11 17:35:00|12265|12262|12266|12262|12266|12263|12265|12261|105
1647020400000|2022-03-11 17:40:00|12265|12263|12263|12259|12266|12263|12262|12258|74
1647020700000|2022-03-11 17:45:00|12262|12260|12261|12258|12263|12260|12261|12257|100
1647021000000|2022-03-11 17:50:00|12260|12257|12259|12256|12263|12260|12259|12255|200
1647021300000|2022-03-11 17:55:00|12260|12257|12261|12256|12263|12260|12259|12256|111
1647244800000|2022-03-14 08:00:00|12215|12212|12189|12186|12215|12212|12186|12183|1461
1647245100000|2022-03-14 08:05:00|12190|12187|12179|12176|12190|12187|12173|12170|1391
1647245400000|2022-03-14 08:10:00|12180|12177|12177|12173|12184|12181|12175|12172|1444
1647245700000|2022-03-14 08:15:00|12176|12172|12173|12170|12179|12176|12171|12168|918
1647246000000|2022-03-14 08:20:00|12172|12169|12185|12182|12186|12183|12168|12165|1212
1647246300000|2022-03-14 08:25:00|12186|12183|12201|12197|12201|12198|12185|12182|1151
1647246600000|2022-03-14 08:30:00|12200|12196|12195|12192|12201|12198|12190|12187|1073
1647246900000|2022-03-14 08:35:00|12196|12193|12200|12197|12201|12198|12196|12193|487
1647247200000|2022-03-14 08:40:00|12199|12196|12205|12202|12209|12206|12199|12196|837
1647247500000|2022-03-14 08:45:00|12206|12203|12203|12200|12214|12211|12203|12199|850
1647247800000|2022-03-14 08:50:00|12202|12199|12193|12190|12205|12202|12193|12189|774
1647248100000|2022-03-14 08:55:00|12194|12189|12195|12192|12195|12192|12187|12184|800
1647248400000|2022-03-14 09:00:00|12194|12191|12190|12187|12195|12192|12189|12186|543
1647248700000|2022-03-14 09:05:00|12191|12186|12178|12175|12194|12191|12178|12175|548
1647249000000|2022-03-14 09:10:00|12179|12176|12173|12170|12180|12177|12171|12168|1259
1647249300000|2022-03-14 09:15:00|12174|12171|12161|12158|12175|12172|12161|12158|1209
1647249600000|2022-03-14 09:20:00|12162|12159|12165|12162|12167|12164|12161|12158|985
1647249900000|2022-03-14 09:25:00|12164|12161|12164|12161|12171|12167|12160|12156|630
1647250200000|2022-03-14 09:30:00|12163|12160|12165|12162|12168|12165|12162|12159|710
1647250500000|2022-03-14 09:35:00|12166|12163|12162|12159|12169|12166|12160|12156|393
1647250800000|2022-03-14 09:40:00|12161|12158|12160|12157|12166|12163|12159|12156|490
1647251100000|2022-03-14 09:45:00|12159|12156|12162|12159|12163|12160|12157|12154|1062
1647251400000|2022-03-14 09:50:00|12163|12160|12158|12155|12163|12160|12157|12154|660
1647251700000|2022-03-14 09:55:00|12157|12154|12158|12155|12162|12159|12153|12150|1115
1647252000000|2022-03-14 10:00:00|12159|12156|12162|12159|12168|12165|12158|12155|778
1647252300000|2022-03-14 10:05:00|12161|12158|12165|12162|12168|12165|12161|12158|1446
1647252600000|2022-03-14 10:10:00|12166|12163|12165|12161|12172|12168|12163|12160|952
1647252900000|2022-03-14 10:15:00|12164|12162|12163|12160|12165|12162|12162|12159|360
1647253200000|2022-03-14 10:20:00|12164|12161|12161|12157|12165|12161|12159|12155|681
1647253500000|2022-03-14 10:25:00|12160|12158|12160|12157|12163|12160|12157|12154|661
1647253800000|2022-03-14 10:30:00|12161|12158|12166|12163|12167|12164|12158|12155|571
1647254100000|2022-03-14 10:35:00|12165|12162|12167|12164|12174|12170|12165|12162|978
1647254400000|2022-03-14 10:40:00|12166|12163|12167|12164|12170|12167|12166|12163|920
1647254700000|2022-03-14 10:45:00|12166|12163|12167|12164|12167|12164|12165|12161|387
1647255000000|2022-03-14 10:50:00|12168|12165|12167|12164|12168|12165|12165|12162|585
1647255300000|2022-03-14 10:55:00|12168|12165|12162|12159|12168|12165|12162|12159|1129
1647255600000|2022-03-14 11:00:00|12161|12158|12169|12166|12169|12166|12160|12156|1088
1647255900000|2022-03-14 11:05:00|12170|12165|12166|12163|12170|12167|12164|12161|570
1647256200000|2022-03-14 11:10:00|12167|12164|12165|12162|12170|12167|12165|12162|450
1647256500000|2022-03-14 11:15:00|12166|12163|12167|12164|12168|12165|12163|12160|495
1647256800000|2022-03-14 11:20:00|12168|12165|12173|12170|12173|12170|12167|12164|919
1647257100000|2022-03-14 11:25:00|12174|12171|12178|12174|12179|12176|12173|12170|896
1647257400000|2022-03-14 11:30:00|12177|12175|12171|12167|12179|12176|12168|12165|550
1647257700000|2022-03-14 11:35:00|12172|12168|12169|12166|12174|12170|12168|12164|262
1647258000000|2022-03-14 11:40:00|12168|12165|12169|12166|12170|12167|12167|12164|220
1647258300000|2022-03-14 11:45:00|12170|12167|12170|12167|12174|12171|12169|12166|506
1647258600000|2022-03-14 11:50:00|12169|12166|12168|12165|12169|12166|12166|12163|538
1647258900000|2022-03-14 11:55:00|12167|12164|12169|12166|12170|12167|12166|12163|943
1647259200000|2022-03-14 12:00:00|12170|12167|12175|12172|12175|12172|12169|12166|933
1647259500000|2022-03-14 12:05:00|12176|12173|12172|12168|12178|12175|12170|12166|565
1647259800000|2022-03-14 12:10:00|12171|12167|12172|12169|12174|12171|12169|12166|554
1647260100000|2022-03-14 12:15:00|12173|12170|12172|12169|12174|12171|12167|12164|1048
1647260400000|2022-03-14 12:20:00|12171|12168|12173|12170|12173|12170|12163|12160|642
1647260700000|2022-03-14 12:25:00|12172|12169|12167|12164|12173|12170|12166|12163|594
1647261000000|2022-03-14 12:30:00|12166|12163|12167|12164|12168|12165|12164|12161|554
1647261300000|2022-03-14 12:35:00|12166|12163|12166|12163|12169|12166|12165|12162|617
1647261600000|2022-03-14 12:40:00|12165|12162|12167|12164|12168|12165|12163|12160|566
1647261900000|2022-03-14 12:45:00|12166|12163|12166|12162|12167|12164|12164|12161|289
1647262200000|2022-03-14 12:50:00|12167|12163|12167|12164|12170|12167|12163|12160|452
1647262500000|2022-03-14 12:55:00|12168|12165|12173|12170|12174|12171|12168|12164|763
1647262800000|2022-03-14 13:00:00|12174|12171|12174|12171|12175|12172|12172|12168|354
1647263100000|2022-03-14 13:05:00|12173|12170|12166|12163|12174|12171|12166|12163|400
1647263400000|2022-03-14 13:10:00|12165|12162|12166|12163|12169|12166|12164|12161|539
1647263700000|2022-03-14 13:15:00|12165|12162|12163|12160|12168|12165|12163|12160|854
1647264000000|2022-03-14 13:20:00|12164|12161|12166|12163|12166|12163|12163|12160|833
1647264300000|2022-03-14 13:25:00|12165|12162|12167|12164|12170|12167|12163|12160|726
1647264600000|2022-03-14 13:30:00|12168|12165|12168|12165|12169|12166|12165|12162|1093
1647264900000|2022-03-14 13:35:00|12169|12166|12170|12167|12176|12172|12168|12165|706
1647265200000|2022-03-14 13:40:00|12171|12168|12170|12166|12172|12169|12167|12164|535
1647265500000|2022-03-14 13:45:00|12169|12167|12174|12171|12174|12171|12167|12164|788
1647265800000|2022-03-14 13:50:00|12175|12172|12171|12167|12176|12173|12169|12166|685
1647266100000|2022-03-14 13:55:00|12170|12166|12163|12160|12171|12168|12163|12159|733
1647266400000|2022-03-14 14:00:00|12162|12159|12162|12159|12164|12161|12159|12156|854
1647266700000|2022-03-14 14:05:00|12161|12158|12156|12153|12164|12161|12156|12153|657
1647267000000|2022-03-14 14:10:00|12155|12152|12159|12156|12160|12157|12155|12152|1045
1647267300000|2022-03-14 14:15:00|12160|12157|12164|12161|12164|12161|12158|12155|859
1647267600000|2022-03-14 14:20:00|12165|12162|12162|12159|12166|12163|12161|12158|853
1647267900000|2022-03-14 14:25:00|12163|12158|12162|12158|12163|12160|12160|12157|789
1647268200000|2022-03-14 14:30:00|12161|12159|12160|12157|12162|12159|12156|12153|897
1647268500000|2022-03-14 14:35:00|12159|12156|12158|12155|12159|12157|12153|12150|726
1647268800000|2022-03-14 14:40:00|12160|12157|12169|12165|12171|12168|12160|12157|1052
1647269100000|2022-03-14 14:45:00|12168|12166|12166|12163|12170|12167|12165|12162|985
1647269400000|2022-03-14 14:50:00|12167|12164|12170|12167|12170|12167|12163|12159|1007
1647269700000|2022-03-14 14:55:00|12171|12166|12170|12167|12173|12170|12168|12165|674
1647270000000|2022-03-14 15:00:00|12169|12166|12169|12166|12172|12169|12169|12166|485
1647270300000|2022-03-14 15:05:00|12168|12165|12169|12166|12173|12170|12168|12165|790
1647270600000|2022-03-14 15:10:00|12170|12167|12169|12166|12172|12169|12168|12165|427
1647270900000|2022-03-14 15:15:00|12168|12165|12167|12164|12170|12167|12165|12162|618
1647271200000|2022-03-14 15:20:00|12168|12165|12170|12167|12171|12168|12165|12162|690
1647271500000|2022-03-14 15:25:00|12171|12168|12166|12163|12171|12168|12164|12161|744
1647271800000|2022-03-14 15:30:00|12165|12162|12162|12159|12166|12163|12158|12155|577
1647272100000|2022-03-14 15:35:00|12163|12160|12156|12153|12163|12160|12155|12152|518
1647272400000|2022-03-14 15:40:00|12157|12154|12160|12157|12162|12158|12156|12153|441
1647272700000|2022-03-14 15:45:00|12159|12156|12166|12163|12167|12164|12159|12155|343
1647273000000|2022-03-14 15:50:00|12165|12162|12163|12160|12165|12162|12161|12158|648
1647273300000|2022-03-14 15:55:00|12162|12159|12157|12154|12164|12161|12156|12153|710
1647273600000|2022-03-14 16:00:00|12156|12153|12150|12147|12156|12154|12147|12144|585
1647273900000|2022-03-14 16:05:00|12151|12146|12148|12144|12152|12149|12146|12142|630
1647274200000|2022-03-14 16:10:00|12147|12143|12140|12137|12148|12145|12139|12136|1604
1647274500000|2022-03-14 16:15:00|12139|12136|12139|12136|12139|12136|12135|12132|960
1647274800000|2022-03-14 16:20:00|12140|12137|12139|12136|12141|12138|12135|12132|772
1647275100000|2022-03-14 16:25:00|12140|12138|12139|12135|12141|12138|12138|12135|811
1647275400000|2022-03-14 16:30:00|12138|12136|12144|12141|12144|12141|12138|12135|451
1647275700000|2022-03-14 16:35:00|12143|12140|12149|12146|12152|12149|12143|12140|848
1647276000000|2022-03-14 16:40:00|12150|12147|12152|12149|12153|12150|12148|12145|417
1647276300000|2022-03-14 16:45:00|12153|12150|12159|12156|12159|12156|12152|12149|341
1647276600000|2022-03-14 16:50:00|12158|12155|12162|12159|12162|12159|12157|12153|303
1647276900000|2022-03-14 16:55:00|12161|12158|12154|12151|12162|12159|12152|12149|731
1647277200000|2022-03-14 17:00:00|12153|12150|12152|12149|12153|12150|12150|12147|276
1647277500000|2022-03-14 17:05:00|12153|12148|12153|12150|12153|12150|12151|12148|152
1647277800000|2022-03-14 17:10:00|12152|12149|12153|12149|12153|12150|12150|12147|126
1647278100000|2022-03-14 17:15:00|12152|12150|12150|12147|12154|12151|12150|12147|187
1647278400000|2022-03-14 17:20:00|12149|12146|12147|12144|12152|12149|12147|12144|373
1647278700000|2022-03-14 17:25:00|12148|12145|12146|12143|12149|12145|12146|12143|188
1647279000000|2022-03-14 17:30:00|12147|12144|12144|12141|12148|12145|12143|12140|362
1647279300000|2022-03-14 17:35:00|12145|12142|12149|12146|12149|12146|12145|12141|116
1647279600000|2022-03-14 17:40:00|12148|12145|12147|12144|12148|12145|12146|12142|66
1647279900000|2022-03-14 17:45:00|12148|12143|12152|12149|12152|12149|12147|12143|142
1647280200000|2022-03-14 17:50:00|12153|12148|12152|12148|12153|12149|12148|12144|150
1647280500000|2022-03-14 17:55:00|12151|12149|12151|12148|12152|12149|12149|12145|192
1647331200000|2022-03-15 08:00:00|12150|12147|12153|12150|12158|12155|12146|12141|1872
1647331500000|2022-03-15 08:05:00|12151|12148|12146|12143|12151|12148|12142|12139|798
1647331800000|2022-03-15 08:10:00|12147|12144|12156|12153|12156|12153|12145|12142|1122
1647332100000|2022-03-15 08:15:00|12155|12152|12164|12161|12169|12166|12154|12151|1282
1647332400000|2022-03-15 08:20:00|12165|12162|12176|12173|12178|12175|12163|12160|886
1647332700000|2022-03-15 08:25:00|12175|12172|12177|12174|12181|12178|12173|12169|537
1647333000000|2022-03-15 08:30:00|12175|12172|12174|12171|12179|12176|12172|12168|609
1647333300000|2022-03-15 08:35:00|12173|12170|12179|12175|12180|12177|12172|12169|616
1647333600000|2022-03-15 08:40:00|12180|12176|12192|12189|12192|12189|12178|12174|757
1647333900000|2022-03-15 08:45:00|12193|12190|12188|12185|12195|12192|12187|12184|1122
1647334200000|2022-03-15 08:50:00|12187|12184|12183|12180|12189|12186|12183|12180|707
1647334500000|2022-03-15 08:55:00|12184|12181|12185|12182|12185|12182|12181|12177|428
1647334800000|2022-03-15 09:00:00|12184|12181|12182|12179|12186|12183|12178|12175|524
1647335100000|2022-03-15 09:05:00|12183|12180|12176|12173|12184|12181|12175|12172|603
1647335400000|2022-03-15 09:10:00|12177|12174|12176|12173|12179|12176|12175|12172|582
1647335700000|2022-03-15 09:15:00|12177|12174|12174|12171|12179|12176|12173|12170|707
1647336000000|2022-03-15 09:20:00|12173|12170|12173|12170|12177|12174|12173|12170|738
1647336300000|2022-03-15 09:25:00|12174|12171|12177|12174|12178|12175|12173|12170|412
1647336600000|2022-03-15 09:30:00|12176|12173|12173|12170|12179|12176|12171|12168|544
1647336900000|2022-03-15 09:35:00|12172|12169|12163|12159|12172|12169|12162|12159|1236
1647337200000|2022-03-15 09:40:00|12162|12160|12158|12154|12164|12160|12157|12154|1016
1647337500000|2022-03-15 09:45:00|12157|12155|12161|12157|12162|12159|12156|12153|658
1647337800000|2022-03-15 09:50:00|12160|12158|12163|12160|12163|12160|12156|12153|706
1647338100000|2022-03-15 09:55:00|12164|12161|12168|12165|12168|12165|12161|12158|2477
1647338400000|2022-03-15 10:00:00|12170|12167|12163|12160|12172|12168|12159|12156|1920
1647338700000|2022-03-15 10:05:00|12164|12161|12157|12154|12164|12161|12157|12154|609
1647339000000|2022-03-15 10:10:00|12158|12155|12158|12155|12158|12155|12153|12150|432
1647339300000|2022-03-15 10:15:00|12159|12156|12159|12155|12160|12157|12157|12154|406
1647339600000|2022-03-15 10:20:00|12158|12156|12162|12159|12162|12159|12158|12155|554
1647339900000|2022-03-15 10:25:00|12161|12158|12162|12159|12165|12162|12159|12156|728
1647340200000|2022-03-15 10:30:00|12161|12158|12158|12155|12163|12160|12158|12155|517
1647340500000|2022-03-15 10:35:00|12157|12154|12160|12157|12160|12157|12155|12152|687
1647340800000|2022-03-15 10:40:00|12162|12158|12163|12160|12164|12161|12160|12157|584
1647341100000|2022-03-15 10:45:00|12162|12159|12156|12153|12163|12160|12156|12153|518
1647341400000|2022-03-15 10:50:00|12155|12152|12157|12153|12160|12157|12153|12150|944
1647341700000|2022-03-15 10:55:00|12156|12154|12157|12154|12159|12156|12153|12150|763
1647342000000|2022-03-15 11:00:00|12158|12155|12161|12158|12161|12158|12156|12153|885
1647342300000|2022-03-15 11:05:00|12160|12157|12154|12151|12161|12158|12153|12150|820
1647342600000|2022-03-15 11:10:00|12153|12150|12152|12149|12154|12151|12150|12147|814
1647342900000|2022-03-15 11:15:00|12151|12148|12153|12150|12153|12150|12149|12146|859
1647343200000|2022-03-15 11:20:00|12152|12149|12153|12150|12158|12155|12152|12149|513
1647343500000|2022-03-15 11:25:00|12154|12151|12156|12153|12158|12154|12151|12148|521
1647343800000|2022-03-15 11:30:00|12157|12154|12152|12149|12159|12155|12151|12148|1069
1647344100000|2022-03-15 11:35:00|12151|12148|12148|12145|12152|12149|12147|12144|539
1647344400000|2022-03-15 11:40:00|12149|12146|12154|12151|12154|12151|12149|12146|684
1647344700000|2022-03-15 11:45:00|12153|12150|12151|12148|12156|12153|12151|12148|906
1647345000000|2022-03-15 11:50:00|12152|12149|12155|12152|12155|12152|12151|12148|903
1647345300000|2022-03-15 11:55:00|12156|12153|12157|12154|12157|12154|12153|12150|364
1647345600000|2022-03-15 12:00:00|12158|12155|12157|12154|12159|12156|12154|12151|596
1647345900000|2022-03-15 12:05:00|12156|12153|12163|12160|12163|12160|12156|12153|827
1647346200000|2022-03-15 12:10:00|12162|12159|12165|12162|12167|12164|12162|12159|756
1647346500000|2022-03-15 12:15:00|12164|12161|12164|12161|12167|12164|12162|12159|535
1647346800000|2022-03-15 12:20:00|12163|12160|12162|12159|12164|12161|12160|12157|417
1647347100000|2022-03-15 12:25:00|12163|12160|12165|12162|12166|12163|12162|12159|719
1647347400000|2022-03-15 12:30:00|12166|12164|12175|12172|12177|12174|12165|12162|1029
1647347700000|2022-03-15 12:35:00|12174|12171|12178|12175|12178|12175|12169|12166|463
1647348000000|2022-03-15 12:40:00|12177|12174|12174|12171|12178|12175|12173|12170|517
1647348300000|2022-03-15 12:45:00|12173|12170|12169|12165|12174|12171|12168|12165|770
1647348600000|2022-03-15 12:50:00|12168|12166|12170|12167|12173|12170|12168|12165|572
1647348900000|2022-03-15 12:55:00|12169|12166|12177|12174|12178|12175|12168|12165|870
1647349200000|2022-03-15 13:00:00|12176|12173|12174|12170|12177|12174|12173|12170|585
1647349500000|2022-03-15 13:05:00|12173|12171|12180|12177|12180|12177|12173|12170|799
1647349800000|2022-03-15 13:10:00|12179|12176|12177|12174|12180|12177|12174|12171|930
1647350100000|2022-03-15 13:15:00|12176|12173|12175|12172|12177|12174|12174|12171|603
1647350400000|2022-03-15 13:20:00|12176|12173|12176|12173|12178|12175|12174|12171|682
1647350700000|2022-03-15 13:25:00|12177|12172|12178|12175|12179|12176|12176|12172|755
1647351000000|2022-03-15 13:30:00|12177|12174|12174|12171|12179|12176|12174|12170|943
1647351300000|2022-03-15 13:35:00|12175|12172|12178|12175|12180|12177|12175|12172|920
1647351600000|2022-03-15 13:40:00|12179|12174|12192|12189|12192|12189|12176|12173|813
1647351900000|2022-03-15 13:45:00|12191|12188|12189|12185|12191|12188|12184|12181|1180
1647352200000|2022-03-15 13:50:00|12190|12186|12191|12188|12192|12189|12189|12186|1402
1647352500000|2022-03-15 13:55:00|12192|12189|12194|12191|12198|12195|12190|12186|828
1647352800000|2022-03-15 14:00:00|12193|12190|12192|12189|12196|12193|12188|12185|637
1647353100000|2022-03-15 14:05:00|12191|12188|12192|12189|12194|12191|12188|12185|668
1647353400000|2022-03-15 14:10:00|12193|12190|12193|12190|12197|12194|12192|12189|1195
1647353700000|2022-03-15 14:15:00|12192|12189|12185|12182|12193|12190|12185|12182|694
1647354000000|2022-03-15 14:20:00|12184|12181|12180|12177|12188|12185|12177|12174|962
1647354300000|2022-03-15 14:25:00|12179|12176|12175|12172|12185|12181|12175|12172|910
1647354600000|2022-03-15 14:30:00|12174|12171|12169|12166|12175|12172|12162|12159|1858
1647354900000|2022-03-15 14:35:00|12168|12165|12173|12170|12173|12170|12166|12163|992
1647355200000|2022-03-15 14:40:00|12172|12169|12167|12164|12173|12170|12166|12163|950
1647355500000|2022-03-15 14:45:00|12166|12163|12168|12165|12170|12167|12165|12162|1142
1647355800000|2022-03-15 14:50:00|12167|12164|12174|12171|12180|12177|12166|12163|1160
1647356100000|2022-03-15 14:55:00|12175|12172|12172|12169|12178|12175|12170|12167|444
1647356400000|2022-03-15 15:00:00|12171|12168|12176|12173|12176|12173|12169|12165|719
1647356700000|2022-03-15 15:05:00|12175|12172|12173|12170|12176|12173|12171|12168|1076
1647357000000|2022-03-15 15:10:00|12172|12169|12175|12172|12175|12172|12172|12169|867
1647357300000|2022-03-15 15:15:00|12174|12171|12169|12166|12176|12173|12169|12166|1403
1647357600000|2022-03-15 15:20:00|12168|12165|12170|12167|12174|12171|12168|12165|653
1647357900000|2022-03-15 15:25:00|12171|12168|12166|12163|12172|12169|12166|12163|464
1647358200000|2022-03-15 15:30:00|12165|12162|12165|12161|12167|12164|12164|12161|743
1647358500000|2022-03-15 15:35:00|12164|12162|12161|12158|12167|12163|12158|12155|807
1647358800000|2022-03-15 15:40:00|12160|12157|12161|12158|12161|12158|12158|12155|662
1647359100000|2022-03-15 15:45:00|12160|12157|12167|12164|12167|12164|12159|12156|452
1647359400000|2022-03-15 15:50:00|12166|12163|12178|12175|12180|12177|12163|12160|1055
1647359700000|2022-03-15 15:55:00|12177|12174|12173|12170|12183|12180|12172|12169|1541
1647360000000|2022-03-15 16:00:00|12174|12171|12174|12171|12175|12172|12170|12167|1026
1647360300000|2022-03-15 16:05:00|12175|12172|12177|12174|12177|12174|12171|12167|956
1647360600000|2022-03-15 16:10:00|12176|12173|12180|12176|12185|12182|12176|12173|1966
1647360900000|2022-03-15 16:15:00|12179|12175|12183|12180|12189|12186|12178|12175|1788
1647361200000|2022-03-15 16:20:00|12182|12179|12185|12181|12187|12184|12182|12179|763
1647361500000|2022-03-15 16:25:00|12184|12182|12180|12177|12185|12182|12180|12177|742
1647361800000|2022-03-15 16:30:00|12181|12178|12185|12182|12186|12183|12181|12178|488
1647362100000|2022-03-15 16:35:00|12184|12181|12175|12172|12185|12182|12174|12171|581
1647362400000|2022-03-15 16:40:00|12176|12173|12174|12171|12177|12174|12174|12171|234
1647362700000|2022-03-15 16:45:00|12173|12170|12177|12173|12179|12176|12172|12169|463
1647363000000|2022-03-15 16:50:00|12178|12174|12177|12174|12179|12176|12176|12172|328
1647363300000|2022-03-15 16:55:00|12176|12173|12173|12170|12177|12174|12173|12170|219
1647363600000|2022-03-15 17:00:00|12172|12169|12169|12166|12172|12169|12168|12165|567
1647363900000|2022-03-15 17:05:00|12168|12165|12172|12169|12173|12170|12168|12165|427
1647364200000|2022-03-15 17:10:00|12173|12170|12173|12170|12173|12170|12171|12168|153
1647364500000|2022-03-15 17:15:00|12175|12172|12174|12171|12176|12173|12174|12171|222
1647364800000|2022-03-15 17:20:00|12175|12172|12170|12167|12176|12172|12168|12165|217
1647365100000|2022-03-15 17:25:00|12171|12166|12172|12169|12172|12169|12169|12166|290
1647365400000|2022-03-15 17:30:00|12173|12170|12171|12168|12174|12170|12169|12166|97
1647365700000|2022-03-15 17:35:00|12170|12167|12170|12166|12172|12168|12168|12165|165
1647366000000|2022-03-15 17:40:00|12169|12167|12168|12165|12170|12167|12167|12163|104
1647366300000|2022-03-15 17:45:00|12167|12164|12170|12167|12170|12167|12166|12163|126
1647366600000|2022-03-15 17:50:00|12171|12168|12171|12168|12173|12169|12171|12168|127
1647366900000|2022-03-15 17:55:00|12170|12167|12159|12154|12170|12167|12159|12154|201
1647417600000|2022-03-16 08:00:00|12124|12121|12119|12116|12127|12124|12114|12110|1230
1647417900000|2022-03-16 08:05:00|12120|12117|12128|12125|12130|12127|12120|12116|625
1647418200000|2022-03-16 08:10:00|12127|12124|12123|12120|12128|12125|12119|12116|1516
1647418500000|2022-03-16 08:15:00|12124|12121|12114|12111|12125|12122|12109|12106|1124
1647418800000|2022-03-16 08:20:00|12113|12110|12118|12115|12121|12118|12112|12108|840
1647419100000|2022-03-16 08:25:00|12117|12114|12132|12128|12133|12130|12117|12114|1119
1647419400000|2022-03-16 08:30:00|12131|12129|12116|12113|12134|12131|12115|12111|1353
1647419700000|2022-03-16 08:35:00|12117|12114|12117|12113|12125|12122|12116|12113|653
1647420000000|2022-03-16 08:40:00|12116|12112|12116|12113|12121|12117|12114|12111|575
1647420300000|2022-03-16 08:45:00|12117|12114|12131|12128|12131|12128|12116|12113|833
1647420600000|2022-03-16 08:50:00|12130|12127|12128|12125|12131|12128|12124|12121|479
1647420900000|2022-03-16 08:55:00|12129|12124|12131|12128|12133|12130|12127|12124|702
1647421200000|2022-03-16 09:00:00|12132|12129|12132|12129|12135|12132|12131|12128|726
1647421500000|2022-03-16 09:05:00|12131|12128|12133|12130|12134|12131|12128|12125|554
1647421800000|2022-03-16 09:10:00|12132|12129|12133|12130|12133|12130|12130|12127|337
1647422100000|2022-03-16 09:15:00|12132|12129|12134|12131|12135|12132|12130|12127|222
1647422400000|2022-03-16 09:20:00|12133|12130|12135|12132|12135|12132|12131|12128|402
1647422700000|2022-03-16 09:25:00|12134|12131|12132|12128|12136|12133|12131|12127|518
1647423000000|2022-03-16 09:30:00|12133|12129|12141|12138|12144|12141|12132|12129|360
1647423300000|2022-03-16 09:35:00|12143|12139|12139|12136|12144|12141|12138|12135|689
1647423600000|2022-03-16 09:40:00|12140|12137|12143|12140|12143|12140|12140|12137|592
1647423900000|2022-03-16 09:45:00|12142|12139|12152|12149|12152|12149|12141|12138|1247
1647424200000|2022-03-16 09:50:00|12151|12148|12152|12148|12154|12151|12149|12146|649
1647424500000|2022-03-16 09:55:00|12151|12149|12151|12147|12153|12150|12149|12146|437
1647424800000|2022-03-16 10:00:00|12150|12146|12146|12143|12153|12150|12145|12142|612
1647425100000|2022-03-16 10:05:00|12145|12142|12143|12139|12148|12145|12140|12137|895
1647425400000|2022-03-16 10:10:00|12142|12136|12135|12132|12145|12142|12133|12130|1321
1647425700000|2022-03-16 10:15:00|12136|12133|12131|12128|12137|12133|12130|12127|499
1647426000000|2022-03-16 10:20:00|12132|12129|12133|12130|12136|12133|12130|12127|609
1647426300000|2022-03-16 10:25:00|12134|12131|12134|12131|12135|12132|12130|12127|933
1647426600000|2022-03-16 10:30:00|12135|12132|12135|12132|12136|12133|12134|12131|587
1647426900000|2022-03-16 10:35:00|12136|12133|12139|12136|12140|12137|12133|12130|752
1647427200000|2022-03-16 10:40:00|12138|12135|12144|12141|12148|12145|12137|12134|697
1647427500000|2022-03-16 10:45:00|12143|12140|12146|12143|12149|12146|12143|12140|865
1647427800000|2022-03-16 10:50:00|12145|12142|12145|12142|12146|12143|12143|12140|420
1647428100000|2022-03-16 10:55:00|12146|12141|12138|12135|12146|12143|12138|12135|315
1647428400000|2022-03-16 11:00:00|12139|12136|12136|12133|12140|12137|12136|12133|585
1647428700000|2022-03-16 11:05:00|12135|12132|12131|12128|12136|12132|12128|12125|547
1647429000000|2022-03-16 11:10:00|12130|12127|12131|12128|12132|12129|12128|12125|616
1647429300000|2022-03-16 11:15:00|12130|12127|12129|12126|12131|12128|12128|12125|395
1647429600000|2022-03-16 11:20:00|12130|12125|12123|12120|12130|12125|12122|12119|527
1647429900000|2022-03-16 11:25:00|12122|12119|12127|12123|12127|12124|12122|12119|634
1647430200000|2022-03-16 11:30:00|12126|12122|12129|12126|12129|12126|12123|12120|476
1647430500000|2022-03-16 11:35:00|12128|12125|12127|12124|12129|12126|12126|12123|208
1647430800000|2022-03-16 11:40:00|12126|12123|12123|12119|12127|12124|12122|12119|416
1647431100000|2022-03-16 11:45:00|12124|12120|12125|12122|12126|12123|12120|12117|791
1647431400000|2022-03-16 11:50:00|12124|12121|12124|12121|12126|12123|12123|12119|428
1647431700000|2022-03-16 11:55:00|12123|12120|12130|12127|12131|12128|12123|12120|348
1647432000000|2022-03-16 12:00:00|12131|12128|12131|12128|12133|12130|12129|12126|809
1647432300000|2022-03-16 12:05:00|12132|12127|12129|12126|12132|12129|12128|12125|496
1647432600000|2022-03-16 12:10:00|12130|12127|12130|12127|12133|12130|12129|12126|374
1647432900000|2022-03-16 12:15:00|12131|12128|12127|12124|12132|12129|12126|12123|225
1647433200000|2022-03-16 12:20:00|12128|12125|12129|12126|12131|12128|12125|12122|641
1647433500000|2022-03-16 12:25:00|12130|12127|12134|12131|12136|12133|12129|12126|381
1647433800000|2022-03-16 12:30:00|12136|12132|12127|12124|12137|12134|12127|12123|637
1647434100000|2022-03-16 12:35:00|12128|12125|12128|12125|12130|12127|12125|12122|505
1647434400000|2022-03-16 12:40:00|12129|12126|12132|12129|12133|12130|12128|12125|473
1647434700000|2022-03-16 12:45:00|12131|12128|12131|12128|12135|12132|12128|12125|467
1647435000000|2022-03-16 12:50:00|12132|12129|12129|12125|12132|12129|12126|12123|387
1647435300000|2022-03-16 12:55:00|12128|12126|12124|12121|12129|12126|12121|12118|663
1647435600000|2022-03-16 13:00:00|12125|12122|12123|12120|12126|12123|12121|12118|479
1647435900000|2022-03-16 13:05:00|12124|12121|12127|12124|12129|12126|12123|12120|427
1647436200000|2022-03-16 13:10:00|12128|12123|12126|12123|12128|12124|12124|12121|471
1647436500000|2022-03-16 13:15:00|12127|12124|12131|12128|12132|12129|12124|12121|455
1647436800000|2022-03-16 13:20:00|12130|12127|12129|12126|12131|12128|12128|12125|372
1647437100000|2022-03-16 13:25:00|12128|12125|12136|12133|12137|12134|12128|12124|454
1647437400000|2022-03-16 13:30:00|12137|12134|12133|12130|12139|12136|12133|12130|560
1647437700000|2022-03-16 13:35:00|12132|12129|12132|12129|12137|12134|12131|12128|382
1647438000000|2022-03-16 13:40:00|12133|12130|12135|12132|12135|12132|12130|12127|461
1647438300000|2022-03-16 13:45:00|12136|12133|12139|12136|12141|12138|12135|12132|439
1647438600000|2022-03-16 13:50:00|12138|12135|12146|12143|12147|12144|12137|12134|514
1647438900000|2022-03-16 13:55:00|12145|12142|12143|12140|12147|12143|12141|12138|631
1647439200000|2022-03-16 14:00:00|12144|12141|12146|12143|12147|12144|12143|12139|466
1647439500000|2022-03-16 14:05:00|12145|12142|12143|12140|12147|12144|12142|12139|543
1647439800000|2022-03-16 14:10:00|12144|12141|12120|12116|12144|12141|12119|12116|1409
1647440100000|2022-03-16 14:15:00|12119|12117|12104|12101|12122|12119|12098|12095|1848
1647440400000|2022-03-16 14:20:00|12105|12102|12107|12104|12108|12105|12098|12095|1564
1647440700000|2022-03-16 14:25:00|12106|12103|12114|12111|12116|12113|12106|12102|1122
1647441000000|2022-03-16 14:30:00|12113|12110|12116|12113|12116|12113|12110|12107|453
1647441300000|2022-03-16 14:35:00|12115|12112|12122|12119|12124|12121|12114|12111|942
1647441600000|2022-03-16 14:40:00|12123|12118|12133|12130|12140|12137|12115|12112|1641
1647441900000|2022-03-16 14:45:00|12132|12129|12127|12124|12135|12132|12124|12120|852
1647442200000|2022-03-16 14:50:00|12128|12125|12129|12126|12129|12126|12120|12117|1152
1647442500000|2022-03-16 14:55:00|12130|12127|12123|12120|12130|12127|12122|12119|1041
1647442800000|2022-03-16 15:00:00|12122|12119|12109|12106|12125|12122|12108|12105|820
1647443100000|2022-03-16 15:05:00|12110|12105|12118|12115|12119|12116|12109|12105|637
1647443400000|2022-03-16 15:10:00|12117|12114|12112|12109|12118|12115|12109|12106|646
1647443700000|2022-03-16 15:15:00|12111|12108|12110|12106|12114|12111|12109|12106|462
1647444000000|2022-03-16 15:20:00|12109|12107|12113|12110|12114|12111|12107|12104|515
1647444300000|2022-03-16 15:25:00|12112|12109|12110|12107|12114|12111|12110|12107|371
1647444600000|2022-03-16 15:30:00|12109|12106|12112|12109|12114|12111|12108|12105|304
1647444900000|2022-03-16 15:35:00|12113|12110|12114|12111|12116|12113|12112|12108|584
1647445200000|2022-03-16 15:40:00|12113|12110|12117|12114|12119|12116|12112|12109|570
1647445500000|2022-03-16 15:45:00|12116|12113|12113|12110|12117|12114|12112|12109|484
1647445800000|2022-03-16 15:50:00|12114|12111|12114|12110|12115|12112|12110|12107|580
1647446100000|2022-03-16 15:55:00|12115|12111|12115|12112|12118|12115|12113|12109|695
1647446400000|2022-03-16 16:00:00|12116|12113|12117|12113|12118|12115|12115|12112|497
1647446700000|2022-03-16 16:05:00|12116|12114|12112|12109|12118|12114|12111|12108|805
1647447000000|2022-03-16 16:10:00|12113|12110|12111|12108|12116|12113|12109|12106|1343
1647447300000|2022-03-16 16:15:00|12112|12109|12119|12116|12120|12117|12110|12107|2052
1647447600000|2022-03-16 16:20:00|12120|12115|12119|12116|12120|12117|12117|12114|809
1647447900000|2022-03-16 16:25:00|12120|12117|12118|12114|12123|12120|12117|12114|1086
1647448200000|2022-03-16 16:30:00|12117|12115|12117|12114|12117|12115|12114|12110|664
1647448500000|2022-03-16 16:35:00|12118|12113|12119|12115|12120|12117|12116|12113|388
1647448800000|2022-03-16 16:40:00|12118|12116|12120|12117|12121|12118|12118|12115|389
1647449100000|2022-03-16 16:45:00|12121|12116|12124|12121|12125|12122|12119|12116|324
1647449400000|2022-03-16 16:50:00|12125|12120|12122|12119|12125|12122|12122|12118|408
1647449700000|2022-03-16 16:55:00|12123|12120|12117|12114|12123|12120|12117|12114|630
1647450000000|2022-03-16 17:00:00|12118|12115|12119|12116|12120|12117|12117|12114|476
1647450300000|2022-03-16 17:05:00|12118|12115|12122|12119|12123|12120|12118|12115|323
1647450600000|2022-03-16 17:10:00|12123|12120|12122|12118|12123|12120|12122|12118|148
1647450900000|2022-03-16 17:15:00|12121|12119|12121|12118|12123|12120|12121|12118|163
1647451200000|2022-03-16 17:20:00|12120|12117|12120|12117|12121|12118|12120|12117|121
1647451500000|2022-03-16 17:25:00|12119|12116|12117|12114|12120|12117|12117|12114|273
1647451800000|2022-03-16 17:30:00|12116|12113|12116|12113|12117|12114|12115|12112|260
1647452100000|2022-03-16 17:35:00|12117|12114|12115|12112|12119|12116|12115|12112|274
1647452400000|2022-03-16 17:40:00|12114|12111|12111|12108|12114|12111|12110|12107|319
1647452700000|2022-03-16 17:45:00|12112|12109|12113|12110|12115|12111|12111|12108|168
1647453000000|2022-03-16 17:50:00|12114|12111|12110|12107|12114|12111|12108|12105|239
1647453300000|2022-03-16 17:55:00|12111|12108|12116|12108|12121|12116|12110|12108|167
1647504000000|2022-03-17 08:00:00|12128|12125|12134|12131|12137|12134|12126|12123|1358
1647504300000|2022-03-17 08:05:00|12135|12132|12139|12136|12141|12138|12132|12128|714
1647504600000|2022-03-17 08:10:00|12140|12137|12143|12140|12147|12144|12140|12137|948
1647504900000|2022-03-17 08:15:00|12144|12139|12144|12140|12144|12141|12138|12135|612
1647505200000|2022-03-17 08:20:00|12143|12141|12141|12138|12147|12144|12139|12136|1020
1647505500000|2022-03-17 08:25:00|12142|12137|12152|12149|12154|12150|12142|12137|518
1647505800000|2022-03-17 08:30:00|12151|12148|12158|12154|12158|12154|12147|12144|935
1647506100000|2022-03-17 08:35:00|12157|12155|12149|12146|12158|12155|12149|12146|839
1647506400000|2022-03-17 08:40:00|12148|12145|12147|12144|12151|12148|12147|12144|464
1647506700000|2022-03-17 08:45:00|12148|12145|12148|12145|12154|12151|12148|12145|435
1647507000000|2022-03-17 08:50:00|12147|12144|12152|12149|12154|12151|12147|12144|512
1647507300000|2022-03-17 08:55:00|12153|12150|12147|12144|12153|12150|12147|12144|573
1647507600000|2022-03-17 09:00:00|12146|12143|12148|12145|12150|12147|12144|12141|371
1647507900000|2022-03-17 09:05:00|12147|12144|12151|12147|12151|12148|12146|12143|387
1647508200000|2022-03-17 09:10:00|12152|12148|12150|12147|12156|12152|12148|12145|301
1647508500000|2022-03-17 09:15:00|12151|12148|12148|12144|12154|12151|12144|12141|677
1647508800000|2022-03-17 09:20:00|12147|12145|12144|12141|12147|12145|12141|12138|1213
1647509100000|2022-03-17 09:25:00|12143|12140|12146|12143|12147|12143|12142|12139|433
1647509400000|2022-03-17 09:30:00|12147|12144|12149|12146|12150|12147|12144|12141|416
1647509700000|2022-03-17 09:35:00|12150|12147|12151|12148|12153|12150|12148|12145|396
1647510000000|2022-03-17 09:40:00|12152|12149|12162|12158|12162|12158|12149|12146|905
1647510300000|2022-03-17 09:45:00|12161|12157|12166|12163|12167|12164|12159|12156|870
1647510600000|2022-03-17 09:50:00|12167|12164|12168|12165|12171|12167|12165|12162|663
1647510900000|2022-03-17 09:55:00|12169|12166|12169|12165|12173|12170|12167|12164|832
1647511200000|2022-03-17 10:00:00|12168|12166|12176|12173|12185|12181|12168|12165|1376
1647511500000|2022-03-17 10:05:00|12177|12174|12178|12175|12181|12177|12173|12170|891
1647511800000|2022-03-17 10:10:00|12179|12176|12179|12176|12180|12177|12174|12171|750
1647512100000|2022-03-17 10:15:00|12180|12177|12181|12178|12182|12179|12179|12176|588
1647512400000|2022-03-17 10:20:00|12180|12177|12164|12161|12181|12178|12162|12159|1360
1647512700000|2022-03-17 10:25:00|12163|12160|12157|12154|12164|12161|12156|12153|975
1647513000000|2022-03-17 10:30:00|12156|12153|12149|12146|12156|12153|12148|12145|871
1647513300000|2022-03-17 10:35:00|12148|12145|12147|12143|12151|12148|12144|12141|495
1647513600000|2022-03-17 10:40:00|12146|12142|12151|12148|12151|12148|12142|12139|862
1647513900000|2022-03-17 10:45:00|12150|12147|12153|12150|12156|12153|12149|12146|611
1647514200000|2022-03-17 10:50:00|12152|12149|12155|12152|12157|12154|12151|12148|1180
1647514500000|2022-03-17 10:55:00|12156|12153|12149|12146|12156|12153|12144|12141|889
1647514800000|2022-03-17 11:00:00|12148|12145|12140|12137|12149|12146|12138|12135|529
1647515100000|2022-03-17 11:05:00|12139|12136|12134|12131|12140|12136|12134|12130|496
1647515400000|2022-03-17 11:10:00|12135|12132|12134|12131|12136|12133|12131|12128|643
1647515700000|2022-03-17 11:15:00|12135|12132|12128|12125|12136|12133|12128|12125|460
1647516000000|2022-03-17 11:20:00|12129|12126|12129|12126|12131|12128|12126|12123|456
1647516300000|2022-03-17 11:25:00|12128|12125|12126|12123|12131|12128|12126|12123|618
1647516600000|2022-03-17 11:30:00|12127|12124|12134|12131|12134|12131|12126|12123|670
1647516900000|2022-03-17 11:35:00|12135|12132|12133|12129|12137|12134|12132|12129|477
1647517200000|2022-03-17 11:40:00|12132|12130|12129|12126|12134|12130|12128|12125|583
1647517500000|2022-03-17 11:45:00|12130|12127|12131|12128|12135|12132|12130|12127|679
1647517800000|2022-03-17 11:50:00|12132|12129|12131|12128|12134|12130|12129|12126|468
1647518100000|2022-03-17 11:55:00|12130|12127|12128|12121|12132|12128|12125|12121|486
1647518400000|2022-03-17 12:00:00|12156|12122|12203|12200|12203|12200|12131|12122|4208
1647518700000|2022-03-17 12:05:00|12202|12199|12228|12225|12230|12227|12200|12196|2795
1647519000000|2022-03-17 12:10:00|12229|12226|12217|12214|12234|12231|12211|12207|2463
1647519300000|2022-03-17 12:15:00|12218|12215|12200|12197|12219|12216|12200|12197|2315
1647519600000|2022-03-17 12:20:00|12199|12195|12198|12195|12199|12195|12182|12179|1918
1647519900000|2022-03-17 12:25:00|12197|12194|12200|12197|12207|12204|12197|12194|1631
1647520200000|2022-03-17 12:30:00|12201|12196|12179|12176|12201|12197|12177|12174|2074
1647520500000|2022-03-17 12:35:00|12180|12177|12181|12178|12185|12181|12178|12175|1188
1647520800000|2022-03-17 12:40:00|12180|12177|12178|12174|12181|12177|12163|12160|1413
1647521100000|2022-03-17 12:45:00|12179|12175|12166|12163|12180|12177|12166|12163|807
1647521400000|2022-03-17 12:50:00|12167|12164|12170|12167|12175|12172|12167|12164|1093
1647521700000|2022-03-17 12:55:00|12171|12168|12157|12154|12171|12168|12157|12154|1311
1647522000000|2022-03-17 13:00:00|12158|12155|12156|12153|12162|12159|12154|12151|1486
1647522300000|2022-03-17 13:05:00|12157|12154|12165|12162|12166|12163|12156|12153|751
1647522600000|2022-03-17 13:10:00|12164|12161|12162|12158|12166|12163|12157|12154|1619
1647522900000|2022-03-17 13:15:00|12161|12159|12167|12164|12171|12168|12161|12158|1155
1647523200000|2022-03-17 13:20:00|12168|12165|12164|12161|12168|12165|12159|12156|819
1647523500000|2022-03-17 13:25:00|12165|12160|12169|12166|12171|12168|12164|12160|679
1647523800000|2022-03-17 13:30:00|12170|12167|12173|12170|12173|12170|12165|12162|1314
1647524100000|2022-03-17 13:35:00|12174|12171|12178|12174|12182|12179|12172|12169|1108
1647524400000|2022-03-17 13:40:00|12177|12175|12174|12171|12179|12175|12169|12166|1230
1647524700000|2022-03-17 13:45:00|12175|12172|12164|12160|12175|12172|12162|12159|926
1647525000000|2022-03-17 13:50:00|12165|12161|12165|12162|12173|12170|12165|12161|1227
1647525300000|2022-03-17 13:55:00|12164|12161|12161|12157|12164|12161|12155|12152|765
1647525600000|2022-03-17 14:00:00|12160|12158|12168|12165|12168|12165|12160|12157|720
1647525900000|2022-03-17 14:05:00|12169|12164|12173|12170|12174|12171|12167|12164|562
1647526200000|2022-03-17 14:10:00|12172|12169|12183|12180|12184|12181|12166|12163|1023
1647526500000|2022-03-17 14:15:00|12182|12179|12182|12179|12186|12183|12179|12176|860
1647526800000|2022-03-17 14:20:00|12183|12180|12186|12183|12187|12184|12182|12179|533
1647527100000|2022-03-17 14:25:00|12187|12184|12189|12186|12194|12191|12186|12184|1146
1647527400000|2022-03-17 14:30:00|12188|12185|12196|12193|12196|12193|12188|12185|1095
1647527700000|2022-03-17 14:35:00|12195|12192|12196|12192|12200|12197|12195|12192|251
1647528000000|2022-03-17 14:40:00|12195|12193|12185|12182|12199|12196|12184|12181|1241
1647528300000|2022-03-17 14:45:00|12186|12183|12191|12188|12193|12189|12182|12179|1062
1647528600000|2022-03-17 14:50:00|12192|12187|12204|12201|12205|12202|12191|12187|699
1647528900000|2022-03-17 14:55:00|12205|12200|12206|12203|12210|12207|12202|12199|641
1647529200000|2022-03-17 15:00:00|12207|12205|12218|12215|12218|12215|12206|12204|1560
1647529500000|2022-03-17 15:05:00|12217|12214|12223|12220|12226|12223|12215|12212|1517
1647529800000|2022-03-17 15:10:00|12222|12219|12220|12217|12223|12220|12214|12211|1644
1647530100000|2022-03-17 15:15:00|12221|12218|12216|12213|12221|12218|12213|12210|892
1647530400000|2022-03-17 15:20:00|12215|12212|12213|12210|12217|12214|12213|12210|387
1647530700000|2022-03-17 15:25:00|12214|12211|12215|12212|12216|12213|12213|12210|333
1647531000000|2022-03-17 15:30:00|12214|12211|12210|12206|12216|12213|12209|12206|559
1647531300000|2022-03-17 15:35:00|12209|12207|12209|12206|12211|12208|12208|12205|416
1647531600000|2022-03-17 15:40:00|12208|12205|12203|12200|12208|12205|12201|12198|825
1647531900000|2022-03-17 15:45:00|12202|12199|12200|12197|12203|12200|12198|12195|1074
1647532200000|2022-03-17 15:50:00|12199|12195|12193|12190|12201|12198|12192|12188|1047
1647532500000|2022-03-17 15:55:00|12192|12189|12196|12193|12199|12196|12192|12188|752
1647532800000|2022-03-17 16:00:00|12197|12194|12191|12188|12198|12195|12191|12188|913
1647533100000|2022-03-17 16:05:00|12190|12187|12183|12180|12191|12187|12182|12179|869
1647533400000|2022-03-17 16:10:00|12184|12181|12178|12175|12186|12183|12177|12174|1526
1647533700000|2022-03-17 16:15:00|12177|12174|12191|12187|12191|12188|12177|12174|1729
1647534000000|2022-03-17 16:20:00|12190|12188|12190|12187|12192|12189|12189|12186|409
1647534300000|2022-03-17 16:25:00|12191|12188|12187|12184|12191|12188|12187|12184|204
1647534600000|2022-03-17 16:30:00|12186|12183|12188|12184|12190|12187|12185|12182|439
1647534900000|2022-03-17 16:35:00|12187|12185|12188|12185|12189|12186|12187|12184|160
1647535200000|2022-03-17 16:40:00|12187|12184|12188|12185|12188|12185|12186|12183|135
1647535500000|2022-03-17 16:45:00|12187|12184|12186|12182|12188|12185|12184|12181|177
1647535800000|2022-03-17 16:50:00|12187|12183|12185|12182|12187|12184|12184|12181|255
1647536100000|2022-03-17 16:55:00|12186|12183|12186|12183|12187|12184|12185|12181|220
1647536400000|2022-03-17 17:00:00|12187|12182|12182|12178|12187|12184|12181|12178|307
1647536700000|2022-03-17 17:05:00|12181|12179|12185|12182|12185|12182|12181|12178|207
1647537000000|2022-03-17 17:10:00|12184|12181|12186|12182|12186|12183|12184|12181|155
1647537300000|2022-03-17 17:15:00|12185|12183|12179|12176|12186|12183|12179|12176|505
1647537600000|2022-03-17 17:20:00|12180|12177|12182|12179|12182|12179|12179|12176|435
1647537900000|2022-03-17 17:25:00|12181|12178|12179|12176|12182|12179|12178|12175|135
1647538200000|2022-03-17 17:30:00|12180|12177|12179|12175|12181|12178|12179|12175|172
1647538500000|2022-03-17 17:35:00|12177|12176|12172|12169|12178|12176|12172|12169|207
1647538800000|2022-03-17 17:40:00|12173|12170|12171|12168|12174|12170|12169|12166|198
1647539100000|2022-03-17 17:45:00|12170|12167|12170|12166|12170|12168|12169|12166|184
1647539400000|2022-03-17 17:50:00|12169|12167|12169|12165|12170|12167|12167|12164|169
1647539700000|2022-03-17 17:55:00|12168|12166|12179|12175|12181|12178|12168|12166|250
1647590400000|2022-03-18 08:00:00|12182|12178|12183|12180|12189|12186|12172|12168|1450
1647590700000|2022-03-18 08:05:00|12184|12181|12185|12182|12186|12183|12180|12177|861
1647591000000|2022-03-18 08:10:00|12184|12181|12173|12170|12184|12181|12172|12169|673
1647591300000|2022-03-18 08:15:00|12174|12171|12167|12164|12179|12176|12167|12164|793
1647591600000|2022-03-18 08:20:00|12166|12163|12174|12171|12177|12174|12164|12161|799
1647591900000|2022-03-18 08:25:00|12175|12172|12182|12179|12182|12179|12174|12171|1178
1647592200000|2022-03-18 08:30:00|12183|12180|12185|12182|12185|12182|12175|12172|1328
1647592500000|2022-03-18 08:35:00|12186|12183|12191|12187|12191|12187|12185|12182|906
1647592800000|2022-03-18 08:40:00|12190|12188|12197|12193|12200|12196|12190|12187|612
1647593100000|2022-03-18 08:45:00|12196|12194|12198|12195|12200|12197|12195|12192|494
1647593400000|2022-03-18 08:50:00|12199|12196|12199|12195|12205|12201|12198|12195|868
1647593700000|2022-03-18 08:55:00|12198|12196|12204|12201|12206|12203|12197|12194|625
1647594000000|2022-03-18 09:00:00|12203|12200|12203|12200|12205|12202|12199|12196|452
1647594300000|2022-03-18 09:05:00|12204|12201|12209|12205|12209|12206|12204|12201|275
1647594600000|2022-03-18 09:10:00|12208|12206|12212|12209|12214|12211|12208|12205|468
1647594900000|2022-03-18 09:15:00|12213|12210|12215|12212|12217|12214|12211|12208|670
1647595200000|2022-03-18 09:20:00|12216|12213|12224|12221|12224|12221|12216|12213|880
1647595500000|2022-03-18 09:25:00|12223|12220|12230|12227|12235|12232|12221|12218|961
1647595800000|2022-03-18 09:30:00|12226|12223|12230|12227|12233|12230|12223|12220|780
1647596100000|2022-03-18 09:35:00|12232|12228|12236|12233|12238|12235|12231|12228|877
1647596400000|2022-03-18 09:40:00|12235|12232|12242|12239|12242|12239|12234|12231|711
1647596700000|2022-03-18 09:45:00|12243|12240|12244|12241|12251|12248|12242|12239|1276
1647597000000|2022-03-18 09:50:00|12243|12240|12242|12239|12247|12244|12235|12232|1018
1647597300000|2022-03-18 09:55:00|12243|12240|12243|12240|12245|12242|12242|12239|487
1647597600000|2022-03-18 10:00:00|12242|12239|12244|12241|12246|12242|12239|12236|707
1647597900000|2022-03-18 10:05:00|12243|12240|12251|12248|12252|12249|12243|12240|681
1647598200000|2022-03-18 10:10:00|12252|12249|12249|12246|12256|12253|12248|12245|743
1647598500000|2022-03-18 10:15:00|12250|12247|12249|12246|12250|12247|12245|12242|606
1647598800000|2022-03-18 10:20:00|12250|12245|12249|12245|12250|12247|12246|12243|734
1647599100000|2022-03-18 10:25:00|12250|12246|12260|12257|12260|12257|12249|12245|1359
1647599400000|2022-03-18 10:30:00|12259|12256|12260|12257|12266|12263|12259|12256|1845
1647599700000|2022-03-18 10:35:00|12259|12256|12254|12251|12260|12257|12251|12247|861
1647600000000|2022-03-18 10:40:00|12253|12250|12248|12245|12253|12251|12247|12244|387
1647600300000|2022-03-18 10:45:00|12249|12244|12250|12247|12252|12249|12246|12243|724
1647600600000|2022-03-18 10:50:00|12249|12246|12249|12246|12250|12247|12244|12241|847
1647600900000|2022-03-18 10:55:00|12248|12245|12257|12254|12257|12254|12242|12239|1198
1647601200000|2022-03-18 11:00:00|12256|12253|12261|12258|12261|12258|12253|12250|658
1647601500000|2022-03-18 11:05:00|12262|12259|12272|12269|12272|12269|12262|12259|525
1647601800000|2022-03-18 11:10:00|12273|12270|12265|12262|12274|12270|12263|12260|1043
1647602100000|2022-03-18 11:15:00|12263|12260|12262|12259|12265|12262|12261|12258|582
1647602400000|2022-03-18 11:20:00|12261|12258|12258|12255|12262|12259|12257|12254|436
1647602700000|2022-03-18 11:25:00|12257|12254|12255|12252|12258|12255|12254|12250|668
1647603000000|2022-03-18 11:30:00|12254|12251|12259|12256|12259|12256|12254|12251|368
1647603300000|2022-03-18 11:35:00|12258|12255|12253|12250|12258|12255|12249|12245|375
1647603600000|2022-03-18 11:40:00|12252|12249|12251|12248|12254|12251|12249|12246|468
1647603900000|2022-03-18 11:45:00|12252|12247|12246|12243|12252|12248|12246|12243|660
1647604200000|2022-03-18 11:50:00|12247|12244|12244|12241|12248|12245|12243|12240|660
1647604500000|2022-03-18 11:55:00|12243|12240|12244|12241|12245|12242|12239|12236|1493
1647604800000|2022-03-18 12:00:00|12243|12240|12243|12240|12244|12241|12240|12237|769
1647605100000|2022-03-18 12:05:00|12244|12241|12245|12242|12246|12243|12242|12239|466
1647605400000|2022-03-18 12:10:00|12244|12241|12245|12241|12246|12243|12242|12238|450
1647605700000|2022-03-18 12:15:00|12244|12242|12244|12241|12245|12242|12241|12238|826
1647606000000|2022-03-18 12:20:00|12243|12240|12234|12231|12244|12240|12233|12230|799
1647606300000|2022-03-18 12:25:00|12233|12230|12235|12232|12238|12234|12227|12224|936
1647606600000|2022-03-18 12:30:00|12236|12233|12235|12231|12236|12233|12233|12230|421
1647606900000|2022-03-18 12:35:00|12234|12232|12237|12234|12237|12234|12234|12231|356
1647607200000|2022-03-18 12:40:00|12238|12235|12244|12241|12246|12243|12237|12234|913
1647607500000|2022-03-18 12:45:00|12243|12240|12238|12235|12243|12240|12236|12233|653
1647607800000|2022-03-18 12:50:00|12239|12236|12236|12232|12239|12236|12219|12216|1529
1647608100000|2022-03-18 12:55:00|12237|12233|12242|12239|12243|12239|12230|12227|744
1647608400000|2022-03-18 13:00:00|12241|12238|12241|12238|12242|12239|12235|12232|685
1647608700000|2022-03-18 13:05:00|12240|12237|12242|12239|12246|12242|12239|12236|830
1647609000000|2022-03-18 13:10:00|12243|12240|12242|12239|12245|12242|12238|12234|578
1647609300000|2022-03-18 13:15:00|12241|12238|12236|12233|12242|12239|12236|12232|694
1647609600000|2022-03-18 13:20:00|12235|12232|12234|12230|12239|12236|12233|12229|415
1647609900000|2022-03-18 13:25:00|12233|12231|12236|12232|12240|12237|12231|12228|356
1647610200000|2022-03-18 13:30:00|12237|12233|12248|12245|12248|12245|12237|12232|786
1647610500000|2022-03-18 13:35:00|12247|12244|12239|12236|12247|12244|12238|12235|581
1647610800000|2022-03-18 13:40:00|12238|12235|12242|12239|12243|12240|12236|12233|338
1647611100000|2022-03-18 13:45:00|12243|12240|12249|12246|12249|12246|12237|12234|753
1647611400000|2022-03-18 13:50:00|12248|12245|12252|12249|12252|12249|12248|12245|868
1647611700000|2022-03-18 13:55:00|12253|12250|12266|12263|12267|12264|12252|12249|1316
1647612000000|2022-03-18 14:00:00|12265|12262|12259|12255|12265|12262|12257|12254|758
1647612300000|2022-03-18 14:05:00|12258|12256|12260|12257|12260|12257|12253|12249|803
1647612600000|2022-03-18 14:10:00|12259|12256|12259|12256|12262|12258|12255|12252|507
1647612900000|2022-03-18 14:15:00|12260|12257|12260|12257|12261|12258|12258|12255|483
1647613200000|2022-03-18 14:20:00|12261|12258|12255|12252|12261|12258|12254|12251|623
1647613500000|2022-03-18 14:25:00|12256|12253|12257|12254|12260|12257|12254|12251|651
1647613800000|2022-03-18 14:30:00|12256|12253|12251|12248|12257|12254|12250|12247|460
1647614100000|2022-03-18 14:35:00|12250|12247|12248|12245|12252|12249|12244|12241|758
1647614400000|2022-03-18 14:40:00|12246|12243|12255|12252|12255|12252|12245|12242|673
1647614700000|2022-03-18 14:45:00|12254|12251|12257|12254|12257|12254|12251|12248|839
1647615000000|2022-03-18 14:50:00|12258|12255|12262|12259|12262|12259|12256|12252|836
1647615300000|2022-03-18 14:55:00|12263|12260|12258|12254|12263|12260|12257|12254|281
1647615600000|2022-03-18 15:00:00|12257|12255|12264|12260|12266|12263|12257|12255|206
1647615900000|2022-03-18 15:05:00|12263|12261|12264|12261|12265|12262|12261|12258|279
1647616200000|2022-03-18 15:10:00|12265|12262|12262|12259|12267|12264|12262|12259|590
1647616500000|2022-03-18 15:15:00|12263|12260|12264|12261|12264|12261|12258|12255|289
1647616800000|2022-03-18 15:20:00|12265|12262|12268|12265|12271|12268|12265|12262|777
1647617100000|2022-03-18 15:25:00|12267|12264|12270|12267|12270|12267|12264|12261|662
1647617400000|2022-03-18 15:30:00|12269|12266|12263|12260|12269|12266|12263|12260|566
1647617700000|2022-03-18 15:35:00|12264|12261|12267|12263|12267|12264|12251|12248|1202
1647618000000|2022-03-18 15:40:00|12270|12264|12264|12260|12270|12267|12263|12260|505
1647618300000|2022-03-18 15:45:00|12263|12261|12260|12257|12264|12261|12259|12256|282
1647618600000|2022-03-18 15:50:00|12259|12256|12258|12255|12261|12258|12255|12252|452
1647618900000|2022-03-18 15:55:00|12259|12254|12261|12258|12261|12258|12254|12251|448
1647619200000|2022-03-18 16:00:00|12262|12259|12263|12260|12264|12261|12258|12255|577
1647619500000|2022-03-18 16:05:00|12264|12261|12263|12260|12267|12263|12263|12260|574
1647619800000|2022-03-18 16:10:00|12262|12259|12266|12263|12266|12263|12258|12255|1772
1647620100000|2022-03-18 16:15:00|12267|12264|12261|12257|12270|12267|12259|12256|1895
1647620400000|2022-03-18 16:20:00|12260|12258|12259|12256|12264|12260|12259|12256|922
1647620700000|2022-03-18 16:25:00|12258|12255|12257|12254|12260|12257|12255|12252|1232
1647621000000|2022-03-18 16:30:00|12256|12253|12256|12253|12258|12254|12253|12250|601
1647621300000|2022-03-18 16:35:00|12257|12254|12256|12253|12257|12254|12253|12250|302
1647621600000|2022-03-18 16:40:00|12255|12252|12254|12251|12256|12252|12253|12250|369
1647621900000|2022-03-18 16:45:00|12253|12250|12256|12253|12257|12254|12253|12249|277
1647622200000|2022-03-18 16:50:00|12257|12254|12257|12254|12258|12255|12255|12252|214
1647622500000|2022-03-18 16:55:00|12256|12253|12257|12254|12259|12256|12255|12252|307
1647622800000|2022-03-18 17:00:00|12258|12255|12259|12256|12260|12257|12257|12254|213
1647623100000|2022-03-18 17:05:00|12260|12257|12260|12257|12261|12258|12259|12256|206
1647623400000|2022-03-18 17:10:00|12259|12256|12258|12255|12259|12256|12247|12244|1225
1647623700000|2022-03-18 17:15:00|12257|12254|12257|12254|12258|12255|12255|12252|294
1647624000000|2022-03-18 17:20:00|12255|12252|12254|12251|12257|12254|12253|12250|420
1647624300000|2022-03-18 17:25:00|12255|12250|12252|12249|12255|12250|12252|12249|116
1647624600000|2022-03-18 17:30:00|12253|12250|12256|12253|12256|12253|12252|12250|178
1647624900000|2022-03-18 17:35:00|12257|12252|12257|12253|12257|12254|12255|12252|193
1647625200000|2022-03-18 17:40:00|12256|12254|12255|12252|12256|12254|12255|12252|214
1647625500000|2022-03-18 17:45:00|12253|12251|12250|12246|12253|12252|12250|12246|105
1647625800000|2022-03-18 17:50:00|12249|12247|12252|12248|12253|12250|12248|12245|141
1647626100000|2022-03-18 17:55:00|12251|12249|12253|12243|12256|12253|12248|12243|87
1647849600000|2022-03-21 08:00:00|12229|12226|12224|12221|12237|12234|12221|12217|1489
1647849900000|2022-03-21 08:05:00|12225|12222|12224|12221|12228|12225|12220|12217|764
1647850200000|2022-03-21 08:10:00|12223|12220|12222|12219|12224|12221|12219|12216|584
1647850500000|2022-03-21 08:15:00|12221|12218|12227|12224|12228|12225|12218|12215|481
1647850800000|2022-03-21 08:20:00|12226|12223|12217|12213|12226|12223|12213|12209|752
1647851100000|2022-03-21 08:25:00|12216|12214|12219|12216|12221|12218|12216|12214|691
1647851400000|2022-03-21 08:30:00|12218|12215|12230|12227|12232|12229|12218|12215|933
1647851700000|2022-03-21 08:35:00|12229|12226|12226|12223|12231|12228|12223|12220|414
1647852000000|2022-03-21 08:40:00|12225|12222|12226|12223|12226|12223|12220|12217|466
1647852300000|2022-03-21 08:45:00|12225|12222|12223|12219|12225|12222|12221|12218|220
1647852600000|2022-03-21 08:50:00|12222|12220|12220|12217|12226|12223|12219|12215|538
1647852900000|2022-03-21 08:55:00|12221|12218|12222|12219|12224|12221|12220|12217|344
1647853200000|2022-03-21 09:00:00|12221|12218|12218|12215|12225|12222|12217|12214|365
1647853500000|2022-03-21 09:05:00|12220|12217|12213|12210|12221|12218|12213|12210|517
1647853800000|2022-03-21 09:10:00|12215|12211|12220|12216|12221|12218|12213|12210|613
1647854100000|2022-03-21 09:15:00|12219|12215|12208|12205|12219|12216|12208|12205|562
1647854400000|2022-03-21 09:20:00|12207|12204|12205|12201|12210|12207|12203|12200|667
1647854700000|2022-03-21 09:25:00|12204|12202|12207|12204|12210|12207|12204|12201|538
1647855000000|2022-03-21 09:30:00|12208|12205|12204|12201|12208|12205|12202|12199|623
1647855300000|2022-03-21 09:35:00|12205|12202|12215|12211|12215|12212|12204|12202|798
1647855600000|2022-03-21 09:40:00|12214|12210|12215|12211|12216|12213|12212|12208|262
1647855900000|2022-03-21 09:45:00|12214|12212|12215|12212|12217|12214|12213|12210|239
1647856200000|2022-03-21 09:50:00|12214|12211|12218|12214|12218|12215|12214|12211|241
1647856500000|2022-03-21 09:55:00|12217|12213|12213|12209|12218|12214|12212|12209|455
1647856800000|2022-03-21 10:00:00|12212|12210|12215|12212|12216|12213|12212|12209|126
1647857100000|2022-03-21 10:05:00|12216|12213|12219|12215|12219|12216|12215|12212|415
1647857400000|2022-03-21 10:10:00|12218|12214|12217|12214|12218|12215|12215|12211|246
1647857700000|2022-03-21 10:15:00|12216|12213|12215|12212|12219|12216|12215|12212|370
1647858000000|2022-03-21 10:20:00|12214|12211|12215|12212|12216|12213|12213|12210|492
1647858300000|2022-03-21 10:25:00|12214|12211|12216|12212|12218|12215|12214|12211|397
1647858600000|2022-03-21 10:30:00|12215|12213|12219|12216|12219|12216|12215|12212|298
1647858900000|2022-03-21 10:35:00|12218|12215|12220|12216|12220|12217|12218|12215|420
1647859200000|2022-03-21 10:40:00|12219|12217|12217|12214|12220|12217|12216|12213|461
1647859500000|2022-03-21 10:45:00|12218|12213|12217|12214|12218|12215|12216|12213|237
1647859800000|2022-03-21 10:50:00|12216|12213|12217|12214|12217|12214|12214|12211|290
1647860100000|2022-03-21 10:55:00|12216|12213|12207|12204|12217|12213|12207|12204|579
1647860400000|2022-03-21 11:00:00|12206|12203|12209|12206|12210|12207|12206|12203|911
1647860700000|2022-03-21 11:05:00|12210|12207|12210|12207|12213|12210|12209|12206|505
1647861000000|2022-03-21 11:10:00|12211|12208|12208|12205|12211|12208|12207|12204|256
1647861300000|2022-03-21 11:15:00|12207|12204|12209|12206|12209|12206|12207|12204|337
1647861600000|2022-03-21 11:20:00|12210|12205|12209|12206|12213|12209|12208|12205|937
1647861900000|2022-03-21 11:25:00|12210|12205|12203|12199|12211|12208|12202|12199|514
1647862200000|2022-03-21 11:30:00|12204|12200|12198|12195|12204|12201|12198|12195|434
1647862500000|2022-03-21 11:35:00|12197|12194|12199|12196|12199|12196|12195|12192|567
1647862800000|2022-03-21 11:40:00|12200|12195|12199|12196|12200|12197|12196|12193|649
1647863100000|2022-03-21 11:45:00|12200|12197|12197|12194|12201|12198|12196|12193|684
1647863400000|2022-03-21 11:50:00|12196|12193|12197|12194|12197|12194|12192|12189|434
1647863700000|2022-03-21 11:55:00|12198|12195|12191|12188|12198|12195|12188|12185|600
1647864000000|2022-03-21 12:00:00|12192|12189|12189|12186|12192|12189|12186|12183|531
1647864300000|2022-03-21 12:05:00|12190|12187|12188|12185|12191|12188|12184|12181|492
1647864600000|2022-03-21 12:10:00|12189|12184|12188|12185|12193|12189|12187|12184|427
1647864900000|2022-03-21 12:15:00|12189|12186|12182|12179|12190|12187|12182|12179|400
1647865200000|2022-03-21 12:20:00|12181|12178|12169|12166|12182|12179|12168|12165|964
1647865500000|2022-03-21 12:25:00|12170|12167|12168|12165|12170|12167|12161|12158|1116
1647865800000|2022-03-21 12:30:00|12167|12164|12159|12156|12170|12167|12159|12156|1210
1647866100000|2022-03-21 12:35:00|12160|12157|12158|12155|12161|12158|12156|12153|928
1647866400000|2022-03-21 12:40:00|12159|12156|12153|12150|12160|12157|12153|12150|549
1647866700000|2022-03-21 12:45:00|12154|12151|12159|12156|12163|12160|12154|12151|1145
1647867000000|2022-03-21 12:50:00|12158|12155|12161|12158|12164|12160|12157|12154|932
1647867300000|2022-03-21 12:55:00|12162|12157|12158|12155|12165|12162|12158|12155|700
1647867600000|2022-03-21 13:00:00|12157|12154|12154|12151|12160|12157|12153|12150|914
1647867900000|2022-03-21 13:05:00|12155|12152|12152|12149|12157|12153|12151|12148|592
1647868200000|2022-03-21 13:10:00|12151|12148|12153|12150|12154|12151|12148|12145|698
1647868500000|2022-03-21 13:15:00|12152|12149|12149|12146|12152|12149|12145|12142|542
1647868800000|2022-03-21 13:20:00|12148|12145|12150|12147|12151|12148|12146|12143|511
1647869100000|2022-03-21 13:25:00|12149|12146|12143|12140|12149|12146|12142|12139|628
1647869400000|2022-03-21 13:30:00|12142|12139|12147|12144|12149|12146|12142|12139|1031
1647869700000|2022-03-21 13:35:00|12146|12143|12149|12146|12151|12148|12146|12142|946
1647870000000|2022-03-21 13:40:00|12148|12145|12148|12145|12148|12145|12143|12140|478
1647870300000|2022-03-21 13:45:00|12147|12144|12155|12152|12155|12152|12147|12143|399
1647870600000|2022-03-21 13:50:00|12154|12151|12153|12149|12155|12152|12150|12147|797
1647870900000|2022-03-21 13:55:00|12152|12150|12149|12146|12154|12151|12147|12144|527
1647871200000|2022-03-21 14:00:00|12148|12145|12144|12141|12150|12147|12144|12141|665
1647871500000|2022-03-21 14:05:00|12145|12142|12138|12135|12145|12142|12137|12134|1107
1647871800000|2022-03-21 14:10:00|12139|12136|12136|12133|12142|12139|12135|12132|1059
1647872100000|2022-03-21 14:15:00|12137|12134|12137|12134|12137|12134|12132|12129|905
1647872400000|2022-03-21 14:20:00|12136|12133|12137|12134|12140|12137|12136|12133|492
1647872700000|2022-03-21 14:25:00|12139|12136|12131|12128|12139|12136|12130|12127|574
1647873000000|2022-03-21 14:30:00|12132|12127|12131|12128|12132|12129|12127|12124|1021
1647873300000|2022-03-21 14:35:00|12132|12129|12134|12131|12135|12132|12131|12128|436
1647873600000|2022-03-21 14:40:00|12135|12132|12133|12130|12137|12134|12132|12129|857
1647873900000|2022-03-21 14:45:00|12134|12131|12135|12132|12135|12132|12130|12127|1107
1647874200000|2022-03-21 14:50:00|12134|12131|12132|12129|12136|12133|12132|12129|1023
1647874500000|2022-03-21 14:55:00|12131|12128|12129|12126|12135|12132|12129|12126|1593
1647874800000|2022-03-21 15:00:00|12128|12125|12134|12131|12134|12131|12127|12124|963
1647875100000|2022-03-21 15:05:00|12135|12132|12139|12136|12140|12137|12135|12132|927
1647875400000|2022-03-21 15:10:00|12140|12137|12143|12140|12145|12141|12137|12134|649
1647875700000|2022-03-21 15:15:00|12144|12141|12144|12141|12145|12142|12141|12138|1080
1647876000000|2022-03-21 15:20:00|12145|12142|12144|12141|12147|12144|12144|12141|621
1647876300000|2022-03-21 15:25:00|12143|12140|12137|12134|12144|12141|12134|12131|842
1647876600000|2022-03-21 15:30:00|12136|12133|12138|12134|12140|12136|12134|12131|486
1647876900000|2022-03-21 15:35:00|12137|12135|12140|12137|12140|12137|12137|12133|407
1647877200000|2022-03-21 15:40:00|12139|12136|12137|12134|12139|12136|12134|12131|467
1647877500000|2022-03-21 15:45:00|12136|12133|12135|12132|12140|12137|12134|12131|720
1647877800000|2022-03-21 15:50:00|12134|12131|12136|12133|12136|12133|12132|12129|310
1647878100000|2022-03-21 15:55:00|12135|12132|12140|12137|12142|12139|12135|12132|808
1647878400000|2022-03-21 16:00:00|12139|12136|12138|12135|12141|12138|12136|12133|406
1647878700000|2022-03-21 16:05:00|12137|12134|12137|12134|12141|12138|12136|12133|665
1647879000000|2022-03-21 16:10:00|12138|12135|12138|12135|12139|12136|12135|12132|1549
1647879300000|2022-03-21 16:15:00|12137|12134|12136|12133|12142|12139|12135|12132|1415
1647879600000|2022-03-21 16:20:00|12135|12132|12134|12131|12138|12135|12134|12131|651
1647879900000|2022-03-21 16:25:00|12135|12132|12134|12131|12135|12132|12132|12129|447
1647880200000|2022-03-21 16:30:00|12133|12130|12118|12115|12133|12131|12118|12114|1538
1647880500000|2022-03-21 16:35:00|12119|12116|12116|12113|12119|12116|12110|12106|794
1647880800000|2022-03-21 16:40:00|12117|12114|12112|12109|12118|12115|12110|12107|716
1647881100000|2022-03-21 16:45:00|12113|12110|12111|12108|12114|12111|12107|12104|823
1647881400000|2022-03-21 16:50:00|12110|12107|12105|12102|12111|12108|12101|12098|929
1647881700000|2022-03-21 16:55:00|12106|12103|12107|12104|12109|12106|12104|12101|280
1647882000000|2022-03-21 17:00:00|12106|12103|12103|12099|12110|12106|12101|12098|291
1647882300000|2022-03-21 17:05:00|12104|12100|12104|12101|12105|12102|12101|12098|236
1647882600000|2022-03-21 17:10:00|12103|12100|12092|12089|12103|12100|12091|12088|476
1647882900000|2022-03-21 17:15:00|12091|12088|12089|12086|12095|12092|12089|12086|304
1647883200000|2022-03-21 17:20:00|12088|12085|12092|12089|12094|12091|12087|12084|451
1647883500000|2022-03-21 17:25:00|12091|12088|12096|12093|12096|12093|12090|12087|145
1647883800000|2022-03-21 17:30:00|12097|12094|12102|12099|12103|12100|12095|12091|452
1647884100000|2022-03-21 17:35:00|12103|12100|12104|12101|12105|12101|12101|12098|133
1647884400000|2022-03-21 17:40:00|12103|12100|12101|12098|12104|12101|12100|12097|170
1647884700000|2022-03-21 17:45:00|12100|12097|12101|12098|12102|12099|12099|12096|213
1647885000000|2022-03-21 17:50:00|12102|12099|12101|12097|12102|12099|12099|12096|231
1647885300000|2022-03-21 17:55:00|12100|12098|12107|12103|12108|12104|12099|12095|236
1647936000000|2022-03-22 08:00:00|12099|12095|12100|12097|12108|12105|12092|12089|1422
1647936300000|2022-03-22 08:05:00|12099|12096|12088|12085|12099|12096|12085|12081|1134
1647936600000|2022-03-22 08:10:00|12087|12084|12071|12068|12088|12085|12070|12067|1721
1647936900000|2022-03-22 08:15:00|12073|12069|12084|12081|12086|12083|12073|12069|779
1647937200000|2022-03-22 08:20:00|12083|12080|12088|12085|12095|12092|12083|12080|1124
1647937500000|2022-03-22 08:25:00|12087|12084|12096|12093|12098|12095|12087|12084|788
1647937800000|2022-03-22 08:30:00|12097|12092|12101|12098|12106|12103|12095|12092|1909
1647938100000|2022-03-22 08:35:00|12100|12097|12092|12089|12102|12099|12091|12088|747
1647938400000|2022-03-22 08:40:00|12091|12087|12075|12072|12091|12087|12071|12068|1016
1647938700000|2022-03-22 08:45:00|12076|12073|12078|12075|12082|12079|12072|12069|1170
1647939000000|2022-03-22 08:50:00|12079|12076|12075|12072|12080|12077|12073|12070|948
1647939300000|2022-03-22 08:55:00|12074|12071|12074|12070|12075|12072|12066|12063|1923
1647939600000|2022-03-22 09:00:00|12073|12071|12074|12071|12078|12075|12072|12069|624
1647939900000|2022-03-22 09:05:00|12075|12072|12073|12070|12075|12072|12070|12067|812
1647940200000|2022-03-22 09:10:00|12074|12071|12062|12059|12074|12071|12062|12059|826
1647940500000|2022-03-22 09:15:00|12064|12061|12059|12056|12064|12061|12058|12054|1095
1647940800000|2022-03-22 09:20:00|12058|12055|12061|12057|12061|12058|12053|12050|726
1647941100000|2022-03-22 09:25:00|12062|12058|12063|12060|12064|12061|12058|12055|776
1647941400000|2022-03-22 09:30:00|12064|12061|12066|12062|12068|12065|12063|12059|572
1647941700000|2022-03-22 09:35:00|12065|12061|12064|12061|12066|12063|12061|12058|999
1647942000000|2022-03-22 09:40:00|12065|12062|12068|12064|12069|12066|12065|12062|632
1647942300000|2022-03-22 09:45:00|12067|12063|12066|12063|12070|12067|12065|12061|426
1647942600000|2022-03-22 09:50:00|12067|12064|12064|12061|12067|12064|12064|12061|546
1647942900000|2022-03-22 09:55:00|12065|12062|12061|12058|12067|12064|12060|12057|579
1647943200000|2022-03-22 10:00:00|12062|12057|12068|12065|12070|12067|12062|12057|573
1647943500000|2022-03-22 10:05:00|12066|12064|12063|12060|12068|12065|12062|12059|503
1647943800000|2022-03-22 10:10:00|12064|12061|12065|12062|12066|12063|12059|12056|482
1647944100000|2022-03-22 10:15:00|12066|12063|12063|12060|12069|12066|12063|12060|270
1647944400000|2022-03-22 10:20:00|12062|12059|12066|12063|12066|12063|12061|12058|614
1647944700000|2022-03-22 10:25:00|12065|12062|12065|12062|12066|12063|12059|12056|1263
1647945000000|2022-03-22 10:30:00|12066|12063|12070|12067|12070|12067|12064|12061|1015
1647945300000|2022-03-22 10:35:00|12071|12066|12069|12066|12071|12068|12068|12065|290
1647945600000|2022-03-22 10:40:00|12070|12067|12067|12064|12073|12069|12067|12064|406
1647945900000|2022-03-22 10:45:00|12068|12065|12071|12067|12074|12071|12067|12064|408
1647946200000|2022-03-22 10:50:00|12070|12066|12072|12068|12072|12069|12068|12064|471
1647946500000|2022-03-22 10:55:00|12071|12069|12077|12073|12078|12075|12071|12067|433
1647946800000|2022-03-22 11:00:00|12076|12074|12076|12073|12079|12076|12074|12071|734
1647947100000|2022-03-22 11:05:00|12077|12072|12070|12067|12077|12073|12069|12066|484
1647947400000|2022-03-22 11:10:00|12071|12068|12074|12071|12074|12071|12070|12067|380
1647947700000|2022-03-22 11:15:00|12073|12070|12067|12063|12073|12070|12066|12063|262
1647948000000|2022-03-22 11:20:00|12068|12064|12075|12072|12076|12072|12067|12064|531
1647948300000|2022-03-22 11:25:00|12076|12073|12074|12071|12079|12075|12074|12071|717
1647948600000|2022-03-22 11:30:00|12073|12070|12074|12070|12075|12072|12070|12067|528
1647948900000|2022-03-22 11:35:00|12075|12071|12082|12079|12083|12080|12075|12071|466
1647949200000|2022-03-22 11:40:00|12083|12078|12080|12077|12083|12080|12079|12076|694
1647949500000|2022-03-22 11:45:00|12079|12076|12079|12076|12081|12078|12076|12073|455
1647949800000|2022-03-22 11:50:00|12080|12075|12079|12076|12083|12080|12079|12075|399
1647950100000|2022-03-22 11:55:00|12080|12075|12080|12077|12085|12082|12079|12075|595
1647950400000|2022-03-22 12:00:00|12079|12076|12077|12073|12082|12079|12076|12073|727
1647950700000|2022-03-22 12:05:00|12076|12074|12076|12072|12079|12076|12073|12070|598
1647951000000|2022-03-22 12:10:00|12075|12073|12072|12069|12077|12074|12070|12067|489
1647951300000|2022-03-22 12:15:00|12071|12068|12068|12065|12071|12069|12066|12062|609
1647951600000|2022-03-22 12:20:00|12069|12064|12073|12070|12074|12071|12067|12063|572
1647951900000|2022-03-22 12:25:00|12072|12069|12073|12070|12074|12071|12069|12066|342
1647952200000|2022-03-22 12:30:00|12072|12069|12069|12065|12073|12070|12066|12063|324
1647952500000|2022-03-22 12:35:00|12068|12066|12065|12062|12069|12066|12065|12062|410
1647952800000|2022-03-22 12:40:00|12066|12063|12071|12067|12071|12068|12066|12063|696
1647953100000|2022-03-22 12:45:00|12070|12068|12078|12074|12080|12076|12070|12067|600
1647953400000|2022-03-22 12:50:00|12077|12075|12071|12068|12078|12075|12071|12068|278
1647953700000|2022-03-22 12:55:00|12072|12069|12072|12068|12078|12075|12071|12068|326
1647954000000|2022-03-22 13:00:00|12071|12067|12067|12064|12072|12069|12066|12063|769
1647954300000|2022-03-22 13:05:00|12066|12063|12059|12056|12066|12064|12059|12056|853
1647954600000|2022-03-22 13:10:00|12058|12055|12057|12053|12058|12055|12052|12049|1228
1647954900000|2022-03-22 13:15:00|12056|12052|12060|12057|12062|12059|12054|12051|998
1647955200000|2022-03-22 13:20:00|12061|12058|12063|12060|12065|12062|12060|12057|1004
1647955500000|2022-03-22 13:25:00|12064|12061|12065|12062|12067|12064|12063|12060|633
1647955800000|2022-03-22 13:30:00|12064|12061|12061|12058|12071|12067|12061|12058|1210
1647956100000|2022-03-22 13:35:00|12060|12057|12062|12059|12067|12064|12060|12057|638
1647956400000|2022-03-22 13:40:00|12063|12060|12061|12058|12066|12063|12061|12058|447
1647956700000|2022-03-22 13:45:00|12062|12059|12057|12053|12065|12062|12057|12053|764
1647957000000|2022-03-22 13:50:00|12056|12054|12050|12046|12058|12055|12047|12044|921
1647957300000|2022-03-22 13:55:00|12049|12047|12047|12044|12053|12049|12047|12044|653
1647957600000|2022-03-22 14:00:00|12048|12045|12040|12037|12048|12045|12034|12030|2272
1647957900000|2022-03-22 14:05:00|12039|12036|12039|12036|12043|12040|12039|12036|1212
1647958200000|2022-03-22 14:10:00|12038|12035|12038|12035|12041|12038|12035|12032|963
1647958500000|2022-03-22 14:15:00|12039|12036|12040|12037|12041|12038|12038|12035|1097
1647958800000|2022-03-22 14:20:00|12041|12036|12042|12039|12046|12043|12037|12034|858
1647959100000|2022-03-22 14:25:00|12043|12040|12041|12038|12045|12042|12041|12038|1606
1647959400000|2022-03-22 14:30:00|12040|12037|12047|12044|12050|12047|12039|12036|1104
1647959700000|2022-03-22 14:35:00|12048|12045|12053|12050|12054|12051|12045|12042|600
1647960000000|2022-03-22 14:40:00|12054|12051|12055|12052|12058|12055|12053|12050|1257
1647960300000|2022-03-22 14:45:00|12056|12053|12051|12048|12056|12053|12051|12048|793
1647960600000|2022-03-22 14:50:00|12050|12047|12047|12044|12054|12051|12046|12043|726
1647960900000|2022-03-22 14:55:00|12048|12045|12044|12041|12049|12046|12043|12040|884
1647961200000|2022-03-22 15:00:00|12043|12040|12047|12044|12048|12044|12043|12039|837
1647961500000|2022-03-22 15:05:00|12046|12043|12050|12047|12053|12049|12046|12043|408
1647961800000|2022-03-22 15:10:00|12051|12048|12040|12037|12051|12048|12040|12037|675
1647962100000|2022-03-22 15:15:00|12041|12038|12039|12036|12042|12039|12038|12035|622
1647962400000|2022-03-22 15:20:00|12038|12035|12044|12041|12045|12042|12038|12034|940
1647962700000|2022-03-22 15:25:00|12043|12040|12047|12044|12047|12044|12040|12037|1243
1647963000000|2022-03-22 15:30:00|12049|12046|12052|12049|12053|12050|12048|12045|1178
1647963300000|2022-03-22 15:35:00|12053|12050|12046|12043|12057|12054|12046|12043|750
1647963600000|2022-03-22 15:40:00|12047|12044|12052|12049|12057|12054|12046|12042|807
1647963900000|2022-03-22 15:45:00|12051|12048|12048|12045|12051|12048|12046|12043|940
1647964200000|2022-03-22 15:50:00|12047|12044|12045|12042|12050|12046|12043|12040|557
1647964500000|2022-03-22 15:55:00|12044|12041|12046|12043|12048|12045|12042|12039|1263
1647964800000|2022-03-22 16:00:00|12047|12042|12046|12043|12049|12046|12044|12041|841
1647965100000|2022-03-22 16:05:00|12045|12042|12042|12039|12045|12042|12042|12039|558
1647965400000|2022-03-22 16:10:00|12041|12038|12046|12043|12046|12043|12038|12035|2104
1647965700000|2022-03-22 16:15:00|12047|12044|12046|12043|12047|12044|12043|12040|1363
1647966000000|2022-03-22 16:20:00|12047|12044|12040|12036|12048|12045|12039|12036|787
1647966300000|2022-03-22 16:25:00|12039|12037|12039|12036|12042|12039|12036|12032|767
1647966600000|2022-03-22 16:30:00|12040|12037|12049|12046|12049|12046|12039|12036|1085
1647966900000|2022-03-22 16:35:00|12050|12047|12051|12047|12063|12060|12050|12047|2720
1647967200000|2022-03-22 16:40:00|12050|12048|12045|12042|12053|12050|12044|12041|842
1647967500000|2022-03-22 16:45:00|12044|12041|12044|12041|12046|12043|12040|12037|644
1647967800000|2022-03-22 16:50:00|12043|12040|12037|12033|12043|12041|12036|12033|581
1647968100000|2022-03-22 16:55:00|12036|12034|12035|12031|12037|12034|12033|12030|460
1647968400000|2022-03-22 17:00:00|12034|12030|12033|12029|12035|12032|12031|12028|374
1647968700000|2022-03-22 17:05:00|12034|12030|12035|12032|12036|12032|12033|12029|158
1647969000000|2022-03-22 17:10:00|12036|12033|12032|12029|12037|12034|12031|12028|253
1647969300000|2022-03-22 17:15:00|12033|12030|12035|12032|12035|12032|12031|12028|196
1647969600000|2022-03-22 17:20:00|12036|12033|12034|12031|12038|12035|12034|12031|362
1647969900000|2022-03-22 17:25:00|12033|12030|12034|12031|12034|12031|12031|12028|191
1647970200000|2022-03-22 17:30:00|12033|12030|12035|12032|12037|12034|12033|12030|171
1647970500000|2022-03-22 17:35:00|12034|12031|12037|12034|12038|12035|12034|12031|183
1647970800000|2022-03-22 17:40:00|12036|12033|12039|12036|12040|12037|12036|12033|82
1647971100000|2022-03-22 17:45:00|12040|12037|12042|12038|12043|12040|12039|12036|96
1647971400000|2022-03-22 17:50:00|12041|12037|12041|12038|12043|12039|12040|12037|193
1647971700000|2022-03-22 17:55:00|12040|12037|12037|12033|12041|12037|12036|12032|141
1648022400000|2022-03-23 08:00:00|12044|12042|12051|12048|12053|12050|12041|12038|1290
1648022700000|2022-03-23 08:05:00|12050|12047|12039|12036|12050|12047|12039|12035|775
1648023000000|2022-03-23 08:10:00|12040|12037|12048|12045|12048|12045|12039|12036|802
1648023300000|2022-03-23 08:15:00|12049|12046|12060|12057|12060|12057|12049|12046|788
1648023600000|2022-03-23 08:20:00|12059|12056|12066|12063|12071|12068|12059|12056|1121
1648023900000|2022-03-23 08:25:00|12065|12062|12062|12058|12065|12062|12057|12054|784
1648024200000|2022-03-23 08:30:00|12064|12059|12061|12058|12065|12062|12058|12055|855
1648024500000|2022-03-23 08:35:00|12060|12057|12064|12061|12065|12062|12053|12050|499
1648024800000|2022-03-23 08:40:00|12065|12062|12066|12063|12067|12064|12059|12056|763
1648025100000|2022-03-23 08:45:00|12067|12064|12072|12069|12072|12069|12067|12064|485
1648025400000|2022-03-23 08:50:00|12073|12070|12082|12079|12082|12079|12072|12069|1259
1648025700000|2022-03-23 08:55:00|12081|12078|12086|12083|12090|12087|12079|12075|1206
1648026000000|2022-03-23 09:00:00|12085|12082|12085|12082|12090|12087|12081|12078|672
1648026300000|2022-03-23 09:05:00|12086|12083|12083|12080|12087|12084|12083|12079|445
1648026600000|2022-03-23 09:10:00|12082|12079|12079|12076|12082|12079|12079|12076|784
1648026900000|2022-03-23 09:15:00|12080|12077|12086|12083|12086|12083|12080|12077|544
1648027200000|2022-03-23 09:20:00|12085|12082|12077|12074|12086|12083|12075|12072|621
1648027500000|2022-03-23 09:25:00|12078|12075|12080|12077|12084|12081|12077|12074|1066
1648027800000|2022-03-23 09:30:00|12081|12078|12087|12084|12087|12084|12080|12077|469
1648028100000|2022-03-23 09:35:00|12086|12083|12087|12084|12092|12089|12085|12082|466
1648028400000|2022-03-23 09:40:00|12086|12083|12090|12087|12095|12092|12086|12083|760
1648028700000|2022-03-23 09:45:00|12091|12088|12086|12083|12092|12089|12085|12082|941
1648029000000|2022-03-23 09:50:00|12087|12084|12081|12077|12087|12084|12080|12077|639
1648029300000|2022-03-23 09:55:00|12080|12078|12081|12078|12081|12078|12077|12074|320
1648029600000|2022-03-23 10:00:00|12080|12077|12080|12077|12084|12081|12079|12076|310
1648029900000|2022-03-23 10:05:00|12079|12076|12075|12072|12080|12077|12074|12071|257
1648030200000|2022-03-23 10:10:00|12076|12073|12074|12071|12076|12073|12071|12068|528
1648030500000|2022-03-23 10:15:00|12075|12072|12070|12067|12075|12072|12069|12066|449
1648030800000|2022-03-23 10:20:00|12069|12066|12069|12066|12069|12066|12064|12061|536
1648031100000|2022-03-23 10:25:00|12070|12067|12071|12068|12071|12068|12067|12064|517
1648031400000|2022-03-23 10:30:00|12072|12069|12071|12068|12072|12069|12068|12065|356
1648031700000|2022-03-23 10:35:00|12072|12069|12071|12068|12076|12073|12070|12067|482
1648032000000|2022-03-23 10:40:00|12072|12069|12066|12063|12073|12070|12066|12063|430
1648032300000|2022-03-23 10:45:00|12067|12064|12067|12064|12068|12065|12063|12060|511
1648032600000|2022-03-23 10:50:00|12066|12063|12063|12059|12067|12064|12062|12059|551
1648032900000|2022-03-23 10:55:00|12064|12060|12062|12059|12064|12061|12061|12057|234
1648033200000|2022-03-23 11:00:00|12063|12060|12063|12060|12064|12061|12060|12056|388
1648033500000|2022-03-23 11:05:00|12062|12059|12059|12056|12063|12060|12058|12055|607
1648033800000|2022-03-23 11:10:00|12060|12057|12054|12051|12060|12057|12053|12050|670
1648034100000|2022-03-23 11:15:00|12056|12053|12056|12053|12059|12056|12055|12052|665
1648034400000|2022-03-23 11:20:00|12057|12054|12059|12055|12059|12056|12056|12053|444
1648034700000|2022-03-23 11:25:00|12058|12056|12053|12050|12060|12057|12049|12046|743
1648035000000|2022-03-23 11:30:00|12054|12051|12059|12056|12059|12056|12054|12051|572
1648035300000|2022-03-23 11:35:00|12058|12055|12062|12059|12062|12059|12056|12053|423
1648035600000|2022-03-23 11:40:00|12061|12058|12066|12063|12066|12063|12061|12058|453
1648035900000|2022-03-23 11:45:00|12067|12062|12058|12055|12067|12062|12058|12054|349
1648036200000|2022-03-23 11:50:00|12059|12056|12056|12053|12061|12058|12056|12053|248
1648036500000|2022-03-23 11:55:00|12057|12054|12062|12059|12062|12059|12057|12053|180
1648036800000|2022-03-23 12:00:00|12061|12058|12058|12054|12061|12058|12054|12051|561
1648037100000|2022-03-23 12:05:00|12059|12055|12063|12060|12064|12061|12058|12054|351
1648037400000|2022-03-23 12:10:00|12062|12059|12062|12059|12065|12062|12062|12059|277
1648037700000|2022-03-23 12:15:00|12063|12060|12067|12064|12067|12064|12062|12059|326
1648038000000|2022-03-23 12:20:00|12068|12063|12052|12049|12068|12065|12051|12048|575
1648038300000|2022-03-23 12:25:00|12053|12050|12058|12055|12060|12057|12053|12050|474
1648038600000|2022-03-23 12:30:00|12057|12054|12061|12058|12062|12059|12057|12054|535
1648038900000|2022-03-23 12:35:00|12060|12057|12066|12063|12070|12067|12059|12056|526
1648039200000|2022-03-23 12:40:00|12067|12064|12065|12062|12069|12066|12062|12059|182
1648039500000|2022-03-23 12:45:00|12066|12063|12063|12059|12070|12067|12062|12059|302
1648039800000|2022-03-23 12:50:00|12062|12058|12058|12055|12063|12060|12057|12054|923
1648040100000|2022-03-23 12:55:00|12059|12056|12067|12064|12069|12066|12059|12055|1178
1648040400000|2022-03-23 13:00:00|12068|12065|12071|12067|12074|12071|12068|12065|740
1648040700000|2022-03-23 13:05:00|12072|12068|12065|12062|12072|12069|12065|12062|657
1648041000000|2022-03-23 13:10:00|12064|12061|12104|12101|12107|12104|12063|12060|2885
1648041300000|2022-03-23 13:15:00|12105|12102|12113|12110|12117|12114|12103|12100|1892
1648041600000|2022-03-23 13:20:00|12114|12111|12126|12123|12135|12132|12104|12101|3157
1648041900000|2022-03-23 13:25:00|12125|12122|12111|12108|12135|12132|12111|12108|2107
1648042200000|2022-03-23 13:30:00|12110|12107|12111|12108|12114|12111|12104|12101|1189
1648042500000|2022-03-23 13:35:00|12109|12106|12110|12107|12112|12109|12103|12100|1035
1648042800000|2022-03-23 13:40:00|12111|12108|12099|12096|12112|12109|12096|12092|1553
1648043100000|2022-03-23 13:45:00|12100|12097|12100|12097|12102|12099|12097|12093|1094
1648043400000|2022-03-23 13:50:00|12101|12098|12112|12108|12112|12109|12101|12098|1168
1648043700000|2022-03-23 13:55:00|12113|12109|12110|12106|12115|12112|12108|12105|1051
1648044000000|2022-03-23 14:00:00|12109|12107|12108|12105|12112|12109|12106|12103|695
1648044300000|2022-03-23 14:05:00|12107|12104|12098|12095|12107|12104|12098|12095|784
1648044600000|2022-03-23 14:10:00|12099|12096|12094|12091|12100|12097|12092|12089|1092
1648044900000|2022-03-23 14:15:00|12095|12092|12091|12088|12095|12092|12089|12086|521
1648045200000|2022-03-23 14:20:00|12092|12089|12083|12080|12093|12090|12083|12080|1136
1648045500000|2022-03-23 14:25:00|12082|12079|12085|12081|12088|12085|12080|12077|887
1648045800000|2022-03-23 14:30:00|12084|12080|12085|12082|12086|12083|12082|12079|406
1648046100000|2022-03-23 14:35:00|12086|12081|12088|12084|12088|12085|12085|12081|555
1648046400000|2022-03-23 14:40:00|12087|12085|12100|12097|12100|12097|12085|12081|1445
1648046700000|2022-03-23 14:45:00|12101|12096|12091|12088|12102|12098|12091|12087|835
1648047000000|2022-03-23 14:50:00|12092|12089|12088|12085|12094|12091|12085|12082|639
1648047300000|2022-03-23 14:55:00|12089|12084|12091|12088|12095|12092|12087|12084|540
1648047600000|2022-03-23 15:00:00|12092|12089|12088|12085|12093|12090|12088|12084|570
1648047900000|2022-03-23 15:05:00|12087|12084|12091|12088|12092|12089|12082|12078|1167
1648048200000|2022-03-23 15:10:00|12090|12087|12098|12094|12098|12094|12089|12086|933
1648048500000|2022-03-23 15:15:00|12097|12093|12092|12089|12098|12093|12091|12088|743
1648048800000|2022-03-23 15:20:00|12093|12090|12095|12092|12096|12093|12089|12086|627
1648049100000|2022-03-23 15:25:00|12096|12093|12088|12084|12097|12094|12086|12083|1535
1648049400000|2022-03-23 15:30:00|12089|12085|12083|12080|12090|12087|12078|12075|1458
1648049700000|2022-03-23 15:35:00|12082|12079|12081|12078|12083|12080|12076|12073|777
1648050000000|2022-03-23 15:40:00|12080|12077|12083|12080|12085|12082|12079|12076|702
1648050300000|2022-03-23 15:45:00|12084|12081|12093|12089|12093|12090|12084|12081|1159
1648050600000|2022-03-23 15:50:00|12092|12090|12086|12083|12094|12091|12086|12083|742
1648050900000|2022-03-23 15:55:00|12087|12084|12092|12089|12093|12090|12086|12083|450
1648051200000|2022-03-23 16:00:00|12093|12088|12093|12090|12094|12091|12090|12087|440
1648051500000|2022-03-23 16:05:00|12094|12091|12099|12096|12099|12096|12091|12088|1109
1648051800000|2022-03-23 16:10:00|12100|12097|12102|12099|12103|12100|12095|12092|2028
1648052100000|2022-03-23 16:15:00|12100|12097|12105|12102|12105|12102|12099|12096|1451
1648052400000|2022-03-23 16:20:00|12104|12101|12102|12099|12106|12102|12102|12099|617
1648052700000|2022-03-23 16:25:00|12101|12098|12104|12101|12107|12104|12101|12098|755
1648053000000|2022-03-23 16:30:00|12105|12102|12107|12104|12107|12104|12102|12099|373
1648053300000|2022-03-23 16:35:00|12108|12103|12110|12107|12110|12107|12105|12102|448
1648053600000|2022-03-23 16:40:00|12111|12108|12109|12106|12111|12108|12108|12105|327
1648053900000|2022-03-23 16:45:00|12110|12107|12111|12107|12115|12112|12108|12105|459
1648054200000|2022-03-23 16:50:00|12110|12108|12114|12111|12115|12111|12110|12107|397
1648054500000|2022-03-23 16:55:00|12115|12112|12119|12115|12121|12118|12114|12111|417
1648054800000|2022-03-23 17:00:00|12121|12117|12118|12115|12125|12122|12116|12113|528
1648055100000|2022-03-23 17:05:00|12117|12114|12125|12122|12128|12125|12117|12114|802
1648055400000|2022-03-23 17:10:00|12126|12123|12124|12120|12127|12123|12121|12118|609
1648055700000|2022-03-23 17:15:00|12123|12121|12115|12112|12124|12121|12113|12110|474
1648056000000|2022-03-23 17:20:00|12116|12113|12119|12115|12119|12115|12114|12111|278
1648056300000|2022-03-23 17:25:00|12118|12114|12123|12119|12124|12120|12117|12114|264
1648056600000|2022-03-23 17:30:00|12122|12120|12123|12119|12123|12120|12121|12118|107
1648056900000|2022-03-23 17:35:00|12122|12120|12125|12122|12127|12124|12122|12119|134
1648057200000|2022-03-23 17:40:00|12126|12123|12126|12123|12126|12123|12125|12122|104
1648057500000|2022-03-23 17:45:00|12125|12122|12129|12126|12132|12129|12125|12122|243
1648057800000|2022-03-23 17:50:00|12130|12128|12137|12133|12137|12134|12129|12128|357
1648058100000|2022-03-23 17:55:00|12136|12134|12134|12130|12137|12134|12134|12130|237
1648108800000|2022-03-24 08:00:00|12117|12114|12118|12115|12118|12115|12111|12108|1238
1648109100000|2022-03-24 08:05:00|12117|12114|12125|12121|12126|12123|12116|12113|494
1648109400000|2022-03-24 08:10:00|12124|12122|12130|12126|12132|12129|12124|12121|523
1648109700000|2022-03-24 08:15:00|12125|12127|12118|12114|12127|12127|12116|12113|821
1648110000000|2022-03-24 08:20:00|12119|12115|12126|12123|12127|12124|12117|12114|887
1648110300000|2022-03-24 08:25:00|12124|12121|12124|12121|12129|12126|12122|12119|422
1648110600000|2022-03-24 08:30:00|12123|12120|12105|12102|12124|12121|12103|12099|1156
1648110900000|2022-03-24 08:35:00|12106|12103|12115|12112|12115|12112|12102|12099|1640
1648111200000|2022-03-24 08:40:00|12116|12113|12110|12107|12117|12114|12107|12104|656
1648111500000|2022-03-24 08:45:00|12109|12106|12114|12111|12116|12113|12108|12105|376
1648111800000|2022-03-24 08:50:00|12113|12110|12114|12111|12117|12114|12110|12107|355
1648112100000|2022-03-24 08:55:00|12113|12110|12107|12104|12114|12111|12106|12103|415
1648112400000|2022-03-24 09:00:00|12106|12103|12098|12095|12109|12105|12095|12092|677
1648112700000|2022-03-24 09:05:00|12099|12096|12095|12092|12102|12099|12093|12090|409
1648113000000|2022-03-24 09:10:00|12096|12093|12105|12101|12107|12104|12096|12093|827
1648113300000|2022-03-24 09:15:00|12104|12102|12100|12097|12106|12103|12099|12096|406
1648113600000|2022-03-24 09:20:00|12101|12098|12103|12100|12103|12100|12095|12092|571
1648113900000|2022-03-24 09:25:00|12104|12101|12099|12096|12106|12102|12098|12094|449
1648114200000|2022-03-24 09:30:00|12098|12095|12107|12104|12108|12105|12096|12093|1098
1648114500000|2022-03-24 09:35:00|12106|12103|12106|12103|12108|12105|12104|12101|1035
1648114800000|2022-03-24 09:40:00|12108|12104|12107|12104|12108|12105|12104|12101|581
1648115100000|2022-03-24 09:45:00|12106|12103|12101|12098|12108|12105|12100|12096|706
1648115400000|2022-03-24 09:50:00|12100|12097|12094|12090|12100|12097|12090|12087|1267
1648115700000|2022-03-24 09:55:00|12093|12091|12085|12082|12093|12091|12081|12078|1653
1648116000000|2022-03-24 10:00:00|12083|12080|12080|12077|12084|12081|12076|12072|746
1648116300000|2022-03-24 10:05:00|12081|12078|12071|12068|12082|12079|12071|12068|813
1648116600000|2022-03-24 10:10:00|12072|12069|12064|12061|12072|12069|12062|12059|860
1648116900000|2022-03-24 10:15:00|12065|12060|12064|12060|12066|12063|12063|12060|536
1648117200000|2022-03-24 10:20:00|12063|12061|12066|12063|12066|12063|12063|12060|490
1648117500000|2022-03-24 10:25:00|12065|12062|12060|12057|12065|12062|12058|12055|1133
1648117800000|2022-03-24 10:30:00|12059|12056|12058|12055|12059|12056|12054|12051|876
1648118100000|2022-03-24 10:35:00|12059|12056|12054|12051|12059|12056|12048|12045|839
1648118400000|2022-03-24 10:40:00|12053|12050|12053|12050|12056|12053|12052|12049|704
1648118700000|2022-03-24 10:45:00|12052|12049|12047|12044|12054|12051|12043|12040|935
1648119000000|2022-03-24 10:50:00|12046|12043|12041|12038|12048|12045|12038|12035|596
1648119300000|2022-03-24 10:55:00|12040|12037|12035|12032|12041|12038|12030|12027|1384
1648119600000|2022-03-24 11:00:00|12036|12033|12038|12035|12038|12035|12027|12024|978
1648119900000|2022-03-24 11:05:00|12037|12034|12040|12037|12043|12040|12037|12034|1333
1648120200000|2022-03-24 11:10:00|12041|12036|12047|12043|12047|12044|12040|12036|900
1648120500000|2022-03-24 11:15:00|12046|12044|12050|12047|12052|12049|12044|12041|852
1648120800000|2022-03-24 11:20:00|12049|12046|12050|12047|12051|12048|12045|12041|449
1648121100000|2022-03-24 11:25:00|12049|12046|12047|12044|12049|12046|12045|12042|430
1648121400000|2022-03-24 11:30:00|12048|12045|12049|12046|12051|12048|12046|12043|519
1648121700000|2022-03-24 11:35:00|12050|12047|12053|12050|12053|12050|12048|12045|889
1648122000000|2022-03-24 11:40:00|12059|12056|12060|12057|12071|12067|12053|12050|1989
1648122300000|2022-03-24 11:45:00|12061|12058|12062|12059|12063|12059|12055|12052|608
1648122600000|2022-03-24 11:50:00|12063|12060|12064|12061|12068|12065|12061|12058|601
1648122900000|2022-03-24 11:55:00|12065|12062|12061|12058|12067|12064|12061|12058|740
1648123200000|2022-03-24 12:00:00|12062|12057|12062|12059|12065|12062|12061|12057|783
1648123500000|2022-03-24 12:05:00|12063|12060|12061|12058|12064|12061|12058|12055|805
1648123800000|2022-03-24 12:10:00|12062|12059|12067|12064|12067|12064|12061|12058|823
1648124100000|2022-03-24 12:15:00|12066|12063|12065|12061|12067|12064|12061|12058|794
1648124400000|2022-03-24 12:20:00|12064|12060|12064|12060|12064|12061|12058|12054|456
1648124700000|2022-03-24 12:25:00|12063|12059|12060|12056|12064|12059|12057|12054|326
1648125000000|2022-03-24 12:30:00|12059|12057|12057|12054|12060|12057|12053|12050|632
1648125300000|2022-03-24 12:35:00|12056|12053|12061|12058|12065|12062|12056|12053|813
1648125600000|2022-03-24 12:40:00|12060|12057|12064|12061|12068|12065|12060|12057|495
1648125900000|2022-03-24 12:45:00|12063|12060|12068|12065|12068|12065|12062|12059|376
1648126200000|2022-03-24 12:50:00|12069|12066|12073|12069|12073|12069|12066|12063|723
1648126500000|2022-03-24 12:55:00|12072|12068|12075|12072|12078|12075|12070|12067|1010
1648126800000|2022-03-24 13:00:00|12074|12071|12069|12066|12076|12073|12069|12066|625
1648127100000|2022-03-24 13:05:00|12068|12065|12071|12068|12072|12069|12066|12063|402
1648127400000|2022-03-24 13:10:00|12070|12067|12063|12060|12070|12067|12062|12058|267
1648127700000|2022-03-24 13:15:00|12064|12061|12062|12058|12067|12064|12061|12058|363
1648128000000|2022-03-24 13:20:00|12061|12059|12060|12057|12064|12061|12059|12056|397
1648128300000|2022-03-24 13:25:00|12061|12058|12064|12061|12067|12064|12059|12056|686
1648128600000|2022-03-24 13:30:00|12063|12060|12067|12064|12070|12067|12061|12058|855
1648128900000|2022-03-24 13:35:00|12068|12065|12072|12069|12073|12070|12066|12063|637
1648129200000|2022-03-24 13:40:00|12071|12068|12071|12068|12072|12069|12068|12065|572
1648129500000|2022-03-24 13:45:00|12069|12067|12066|12063|12069|12067|12059|12056|979
1648129800000|2022-03-24 13:50:00|12067|12064|12054|12051|12068|12065|12054|12051|820
1648130100000|2022-03-24 13:55:00|12056|12053|12061|12058|12066|12063|12054|12051|979
1648130400000|2022-03-24 14:00:00|12062|12059|12062|12059|12063|12060|12057|12054|464
1648130700000|2022-03-24 14:05:00|12063|12060|12063|12060|12066|12063|12061|12058|769
1648131000000|2022-03-24 14:10:00|12062|12059|12074|12071|12074|12071|12062|12059|946
1648131300000|2022-03-24 14:15:00|12073|12070|12087|12084|12088|12085|12073|12069|1334
1648131600000|2022-03-24 14:20:00|12088|12085|12082|12079|12092|12089|12082|12079|1351
1648131900000|2022-03-24 14:25:00|12081|12078|12081|12078|12082|12079|12077|12074|1067
1648132200000|2022-03-24 14:30:00|12082|12079|12088|12084|12089|12086|12081|12078|1274
1648132500000|2022-03-24 14:35:00|12087|12083|12082|12079|12087|12084|12081|12078|564
1648132800000|2022-03-24 14:40:00|12083|12080|12090|12087|12091|12088|12083|12079|546
1648133100000|2022-03-24 14:45:00|12089|12086|12083|12080|12089|12086|12080|12077|531
1648133400000|2022-03-24 14:50:00|12082|12079|12082|12079|12085|12082|12077|12074|869
1648133700000|2022-03-24 14:55:00|12081|12078|12082|12079|12084|12081|12080|12077|334
1648134000000|2022-03-24 15:00:00|12083|12080|12082|12079|12083|12080|12072|12069|813
1648134300000|2022-03-24 15:05:00|12083|12078|12082|12079|12085|12082|12076|12073|1076
1648134600000|2022-03-24 15:10:00|12083|12080|12086|12083|12086|12083|12078|12075|968
1648134900000|2022-03-24 15:15:00|12085|12082|12087|12083|12089|12086|12083|12080|761
1648135200000|2022-03-24 15:20:00|12088|12084|12087|12084|12090|12087|12085|12082|465
1648135500000|2022-03-24 15:25:00|12088|12085|12097|12093|12100|12097|12087|12084|951
1648135800000|2022-03-24 15:30:00|12096|12092|12094|12090|12096|12092|12088|12085|942
1648136100000|2022-03-24 15:35:00|12093|12091|12096|12093|12097|12094|12091|12088|523
1648136400000|2022-03-24 15:40:00|12095|12092|12094|12091|12098|12095|12092|12089|540
1648136700000|2022-03-24 15:45:00|12093|12090|12091|12088|12095|12092|12089|12086|447
1648137000000|2022-03-24 15:50:00|12090|12087|12092|12089|12092|12089|12086|12083|640
1648137300000|2022-03-24 15:55:00|12091|12088|12098|12095|12098|12095|12091|12088|865
1648137600000|2022-03-24 16:00:00|12099|12094|12106|12103|12106|12103|12098|12094|761
1648137900000|2022-03-24 16:05:00|12107|12104|12109|12106|12111|12108|12104|12101|663
1648138200000|2022-03-24 16:10:00|12108|12105|12109|12106|12112|12109|12104|12101|1575
1648138500000|2022-03-24 16:15:00|12108|12105|12107|12103|12111|12107|12104|12101|1639
1648138800000|2022-03-24 16:20:00|12106|12104|12108|12105|12108|12105|12106|12103|586
1648139100000|2022-03-24 16:25:00|12109|12106|12106|12103|12111|12108|12106|12103|352
1648139400000|2022-03-24 16:30:00|12107|12104|12105|12101|12109|12106|12103|12099|469
1648139700000|2022-03-24 16:35:00|12104|12102|12097|12093|12104|12102|12095|12092|725
1648140000000|2022-03-24 16:40:00|12096|12094|12097|12094|12099|12095|12096|12093|471
1648140300000|2022-03-24 16:45:00|12098|12095|12095|12092|12098|12095|12094|12091|438
1648140600000|2022-03-24 16:50:00|12094|12091|12094|12091|12097|12093|12093|12090|191
1648140900000|2022-03-24 16:55:00|12093|12090|12096|12093|12096|12093|12092|12089|257
1648141200000|2022-03-24 17:00:00|12095|12092|12096|12093|12097|12094|12094|12091|183
1648141500000|2022-03-24 17:05:00|12097|12094|12097|12094|12099|12095|12095|12092|220
1648141800000|2022-03-24 17:10:00|12098|12093|12100|12097|12101|12098|12097|12093|102
1648142100000|2022-03-24 17:15:00|12101|12098|12101|12098|12102|12099|12100|12097|130
1648142400000|2022-03-24 17:20:00|12102|12099|12097|12094|12103|12100|12097|12094|178
1648142700000|2022-03-24 17:25:00|12098|12095|12099|12096|12100|12097|12096|12093|343
1648143000000|2022-03-24 17:30:00|12098|12095|12098|12095|12100|12097|12096|12093|184
1648143300000|2022-03-24 17:35:00|12097|12094|12103|12099|12103|12100|12096|12093|199
1648143600000|2022-03-24 17:40:00|12102|12098|12102|12099|12102|12099|12100|12097|51
1648143900000|2022-03-24 17:45:00|12103|12098|12108|12105|12108|12105|12102|12098|229
1648144200000|2022-03-24 17:50:00|12107|12104|12103|12100|12108|12104|12103|12100|170
1648144500000|2022-03-24 17:55:00|12102|12099|12099|12095|12102|12099|12098|12095|153
1648195200000|2022-03-25 08:00:00|12125|12121|12128|12125|12129|12125|12118|12115|1573
1648195500000|2022-03-25 08:05:00|12127|12124|12130|12127|12132|12129|12124|12121|1632
1648195800000|2022-03-25 08:10:00|12129|12126|12125|12122|12131|12128|12120|12117|973
1648196100000|2022-03-25 08:15:00|12124|12121|12125|12122|12126|12123|12122|12119|576
1648196400000|2022-03-25 08:20:00|12127|12123|12130|12127|12132|12129|12123|12120|476
1648196700000|2022-03-25 08:25:00|12131|12128|12134|12131|12137|12134|12130|12126|610
1648197000000|2022-03-25 08:30:00|12133|12130|12137|12134|12139|12136|12132|12129|893
1648197300000|2022-03-25 08:35:00|12136|12133|12141|12138|12145|12142|12136|12132|884
1648197600000|2022-03-25 08:40:00|12142|12139|12143|12140|12146|12143|12141|12138|551
1648197900000|2022-03-25 08:45:00|12144|12141|12143|12140|12144|12141|12139|12136|442
1648198200000|2022-03-25 08:50:00|12142|12139|12137|12134|12145|12142|12135|12132|572
1648198500000|2022-03-25 08:55:00|12136|12133|12143|12140|12143|12140|12136|12133|407
1648198800000|2022-03-25 09:00:00|12145|12142|12145|12142|12150|12147|12143|12140|949
1648199100000|2022-03-25 09:05:00|12146|12141|12147|12144|12147|12144|12141|12137|609
1648199400000|2022-03-25 09:10:00|12146|12143|12147|12144|12151|12147|12145|12141|1129
1648199700000|2022-03-25 09:15:00|12148|12145|12148|12145|12151|12148|12147|12144|446
1648200000000|2022-03-25 09:20:00|12149|12146|12144|12141|12149|12146|12143|12140|511
1648200300000|2022-03-25 09:25:00|12145|12142|12144|12141|12145|12142|12142|12139|284
1648200600000|2022-03-25 09:30:00|12143|12140|12144|12141|12145|12142|12141|12138|528
1648200900000|2022-03-25 09:35:00|12145|12142|12144|12141|12146|12143|12142|12139|537
1648201200000|2022-03-25 09:40:00|12145|12142|12146|12142|12146|12143|12144|12141|532
1648201500000|2022-03-25 09:45:00|12145|12143|12140|12136|12146|12143|12138|12135|294
1648201800000|2022-03-25 09:50:00|12141|12137|12136|12133|12141|12137|12136|12132|325
1648202100000|2022-03-25 09:55:00|12135|12132|12135|12132|12136|12133|12133|12130|429
1648202400000|2022-03-25 10:00:00|12134|12131|12137|12133|12138|12135|12133|12130|377
1648202700000|2022-03-25 10:05:00|12136|12134|12140|12137|12140|12137|12136|12133|253
1648203000000|2022-03-25 10:10:00|12138|12136|12137|12133|12140|12137|12136|12133|337
1648203300000|2022-03-25 10:15:00|12136|12132|12132|12129|12136|12133|12132|12128|227
1648203600000|2022-03-25 10:20:00|12133|12130|12135|12132|12138|12135|12132|12129|487
1648203900000|2022-03-25 10:25:00|12134|12131|12140|12136|12140|12137|12134|12131|322
1648204200000|2022-03-25 10:30:00|12139|12137|12138|12135|12141|12138|12138|12135|216
1648204500000|2022-03-25 10:35:00|12137|12134|12130|12127|12137|12134|12130|12126|469
1648204800000|2022-03-25 10:40:00|12129|12126|12130|12127|12130|12127|12128|12125|448
1648205100000|2022-03-25 10:45:00|12129|12126|12128|12125|12129|12126|12125|12122|471
1648205400000|2022-03-25 10:50:00|12127|12124|12120|12117|12127|12124|12120|12116|756
1648205700000|2022-03-25 10:55:00|12119|12116|12124|12121|12125|12121|12117|12114|871
1648206000000|2022-03-25 11:00:00|12125|12122|12131|12128|12132|12129|12123|12120|474
1648206300000|2022-03-25 11:05:00|12132|12129|12135|12132|12136|12132|12132|12129|252
1648206600000|2022-03-25 11:10:00|12136|12133|12137|12134|12138|12134|12135|12132|147
1648206900000|2022-03-25 11:15:00|12136|12133|12136|12133|12139|12136|12135|12132|896
1648207200000|2022-03-25 11:20:00|12135|12132|12134|12130|12136|12133|12133|12130|470
1648207500000|2022-03-25 11:25:00|12133|12129|12133|12130|12133|12130|12129|12126|298
1648207800000|2022-03-25 11:30:00|12132|12129|12130|12127|12133|12130|12129|12126|275
1648208100000|2022-03-25 11:35:00|12131|12126|12127|12124|12131|12127|12126|12122|182
1648208400000|2022-03-25 11:40:00|12128|12125|12130|12127|12130|12127|12124|12121|522
1648208700000|2022-03-25 11:45:00|12129|12126|12133|12129|12133|12130|12126|12123|572
1648209000000|2022-03-25 11:50:00|12132|12130|12134|12131|12136|12133|12132|12129|1030
1648209300000|2022-03-25 11:55:00|12135|12132|12133|12130|12135|12132|12131|12128|887
1648209600000|2022-03-25 12:00:00|12134|12131|12127|12124|12134|12131|12126|12123|562
1648209900000|2022-03-25 12:05:00|12128|12123|12127|12123|12128|12125|12124|12121|657
1648210200000|2022-03-25 12:10:00|12126|12124|12128|12125|12130|12127|12126|12123|326
1648210500000|2022-03-25 12:15:00|12129|12126|12134|12131|12134|12131|12129|12126|878
1648210800000|2022-03-25 12:20:00|12135|12132|12135|12132|12135|12132|12128|12125|808
1648211100000|2022-03-25 12:25:00|12134|12131|12138|12135|12139|12135|12132|12129|396
1648211400000|2022-03-25 12:30:00|12137|12134|12137|12133|12138|12135|12135|12132|380
1648211700000|2022-03-25 12:35:00|12136|12134|12132|12128|12137|12134|12132|12128|512
1648212000000|2022-03-25 12:40:00|12133|12129|12125|12121|12134|12131|12124|12121|678
1648212300000|2022-03-25 12:45:00|12124|12120|12127|12124|12127|12124|12122|12119|691
1648212600000|2022-03-25 12:50:00|12126|12123|12127|12124|12128|12125|12125|12122|438
1648212900000|2022-03-25 12:55:00|12128|12125|12126|12123|12130|12127|12126|12123|505
1648213200000|2022-03-25 13:00:00|12125|12122|12116|12113|12126|12122|12114|12111|880
1648213500000|2022-03-25 13:05:00|12115|12112|12110|12107|12116|12113|12110|12106|824
1648213800000|2022-03-25 13:10:00|12109|12106|12099|12096|12110|12107|12093|12090|1116
1648214100000|2022-03-25 13:15:00|12100|12097|12091|12088|12101|12098|12091|12087|1395
1648214400000|2022-03-25 13:20:00|12090|12087|12076|12073|12093|12090|12075|12072|1294
1648214700000|2022-03-25 13:25:00|12075|12072|12078|12075|12088|12085|12070|12066|1571
1648215000000|2022-03-25 13:30:00|12077|12074|12067|12064|12079|12076|12066|12063|1555
1648215300000|2022-03-25 13:35:00|12068|12065|12040|12036|12068|12065|12039|12036|1801
1648215600000|2022-03-25 13:40:00|12039|12037|12062|12059|12065|12062|12035|12032|1641
1648215900000|2022-03-25 13:45:00|12061|12058|12069|12066|12070|12066|12060|12057|1465
1648216200000|2022-03-25 13:50:00|12068|12065|12057|12053|12071|12068|12056|12053|1095
1648216500000|2022-03-25 13:55:00|12058|12054|12061|12058|12062|12058|12056|12053|902
1648216800000|2022-03-25 14:00:00|12059|12056|12059|12055|12061|12058|12056|12053|991
1648217100000|2022-03-25 14:05:00|12058|12054|12061|12058|12064|12061|12056|12053|951
1648217400000|2022-03-25 14:10:00|12062|12059|12059|12056|12072|12069|12059|12056|849
1648217700000|2022-03-25 14:15:00|12058|12055|12057|12054|12062|12059|12052|12049|723
1648218000000|2022-03-25 14:20:00|12056|12053|12065|12061|12065|12062|12056|12052|637
1648218300000|2022-03-25 14:25:00|12064|12062|12058|12055|12066|12063|12058|12055|423
1648218600000|2022-03-25 14:30:00|12057|12054|12059|12056|12062|12059|12054|12050|948
1648218900000|2022-03-25 14:35:00|12058|12055|12061|12058|12063|12060|12057|12054|557
1648219200000|2022-03-25 14:40:00|12060|12057|12054|12051|12062|12059|12054|12050|663
1648219500000|2022-03-25 14:45:00|12055|12052|12060|12057|12060|12057|12055|12051|1158
1648219800000|2022-03-25 14:50:00|12059|12056|12051|12048|12061|12058|12047|12044|1128
1648220100000|2022-03-25 14:55:00|12049|12046|12051|12048|12052|12049|12040|12037|1284
1648220400000|2022-03-25 15:00:00|12052|12049|12058|12055|12059|12056|12046|12043|1479
1648220700000|2022-03-25 15:05:00|12057|12054|12057|12054|12066|12062|12055|12051|1060
1648221000000|2022-03-25 15:10:00|12056|12053|12040|12036|12056|12053|12039|12036|1406
1648221300000|2022-03-25 15:15:00|12041|12037|12058|12055|12058|12055|12041|12037|1234
1648221600000|2022-03-25 15:20:00|12057|12054|12065|12062|12069|12066|12054|12051|1823
1648221900000|2022-03-25 15:25:00|12066|12063|12070|12067|12074|12071|12060|12057|1328
1648222200000|2022-03-25 15:30:00|12071|12068|12074|12071|12075|12072|12068|12065|1191
1648222500000|2022-03-25 15:35:00|12075|12072|12068|12065|12075|12072|12064|12060|882
1648222800000|2022-03-25 15:40:00|12069|12066|12068|12065|12069|12066|12059|12056|928
1648223100000|2022-03-25 15:45:00|12069|12066|12066|12063|12069|12066|12061|12058|757
1648223400000|2022-03-25 15:50:00|12065|12062|12061|12058|12065|12062|12056|12053|408
1648223700000|2022-03-25 15:55:00|12062|12059|12064|12061|12066|12063|12061|12058|563
1648224000000|2022-03-25 16:00:00|12065|12062|12062|12059|12071|12068|12060|12057|912
1648224300000|2022-03-25 16:05:00|12063|12058|12063|12060|12064|12061|12059|12056|1358
1648224600000|2022-03-25 16:10:00|12064|12061|12069|12066|12069|12066|12060|12057|2215
1648224900000|2022-03-25 16:15:00|12068|12065|12063|12060|12069|12066|12056|12053|2004
1648225200000|2022-03-25 16:20:00|12062|12059|12058|12055|12062|12059|12056|12053|782
1648225500000|2022-03-25 16:25:00|12059|12056|12065|12062|12072|12069|12059|12056|1139
1648225800000|2022-03-25 16:30:00|12067|12063|12061|12058|12067|12064|12057|12054|588
1648226100000|2022-03-25 16:35:00|12060|12057|12061|12058|12064|12060|12058|12055|426
1648226400000|2022-03-25 16:40:00|12062|12059|12058|12055|12067|12064|12058|12054|730
1648226700000|2022-03-25 16:45:00|12057|12054|12056|12052|12059|12056|12053|12050|649
1648227000000|2022-03-25 16:50:00|12055|12053|12054|12051|12057|12054|12052|12049|339
1648227300000|2022-03-25 16:55:00|12053|12050|12047|12043|12055|12052|12042|12039|864
1648227600000|2022-03-25 17:00:00|12046|12044|12042|12039|12047|12044|12040|12037|588
1648227900000|2022-03-25 17:05:00|12041|12038|12040|12037|12043|12040|12039|12036|293
1648228200000|2022-03-25 17:10:00|12041|12038|12042|12039|12044|12041|12039|12036|256
1648228500000|2022-03-25 17:15:00|12043|12040|12050|12047|12051|12048|12042|12038|297
1648228800000|2022-03-25 17:20:00|12051|12048|12054|12051|12055|12052|12049|12046|190
1648229100000|2022-03-25 17:25:00|12055|12052|12055|12052|12059|12055|12055|12052|114
1648229400000|2022-03-25 17:30:00|12056|12053|12055|12052|12057|12054|12053|12050|184
1648229700000|2022-03-25 17:35:00|12057|12054|12054|12051|12057|12054|12052|12049|177
1648230000000|2022-03-25 17:40:00|12053|12050|12051|12047|12053|12050|12048|12045|165
1648230300000|2022-03-25 17:45:00|12050|12048|12050|12047|12051|12048|12047|12044|295
1648230600000|2022-03-25 17:50:00|12049|12046|12050|12047|12050|12047|12046|12043|179
1648230900000|2022-03-25 17:55:00|12051|12046|12054|12050|12055|12051|12050|12046|256
1648450800000|2022-03-28 07:00:00|12037|12034|12028|12024|12038|12035|12026|12023|2929
1648451100000|2022-03-28 07:05:00|12029|12025|12015|12012|12032|12029|12011|12008|2116
1648451400000|2022-03-28 07:10:00|12016|12013|12024|12021|12031|12028|12012|12009|1124
1648451700000|2022-03-28 07:15:00|12025|12022|12029|12026|12031|12028|12021|12018|695
1648452000000|2022-03-28 07:20:00|12030|12027|12026|12023|12033|12030|12021|12018|658
1648452300000|2022-03-28 07:25:00|12027|12024|12026|12023|12037|12033|12023|12020|662
1648452600000|2022-03-28 07:30:00|12027|12024|12031|12028|12040|12037|12026|12023|998
1648452900000|2022-03-28 07:35:00|12030|12027|12028|12025|12034|12031|12027|12024|841
1648453200000|2022-03-28 07:40:00|12029|12026|12031|12028|12035|12032|12027|12024|638
1648453500000|2022-03-28 07:45:00|12032|12027|12023|12020|12034|12031|12022|12019|741
1648453800000|2022-03-28 07:50:00|12022|12019|12020|12017|12024|12021|12018|12015|381
1648454100000|2022-03-28 07:55:00|12021|12018|12016|12013|12024|12020|12016|12012|472
1648454400000|2022-03-28 08:00:00|12015|12012|12019|12016|12020|12017|12007|12004|1230
1648454700000|2022-03-28 08:05:00|12018|12015|12015|12012|12018|12015|12013|12010|549
1648455000000|2022-03-28 08:10:00|12016|12011|12002|11999|12017|12014|12002|11999|1009
1648455300000|2022-03-28 08:15:00|12003|12000|11996|11993|12007|12004|11994|11991|1254
1648455600000|2022-03-28 08:20:00|11994|11991|11992|11989|12000|11997|11992|11989|816
1648455900000|2022-03-28 08:25:00|11991|11988|12002|11999|12002|11999|11989|11986|924
1648456200000|2022-03-28 08:30:00|12003|12000|11999|11996|12004|12001|11993|11990|672
1648456500000|2022-03-28 08:35:00|11998|11995|11993|11990|12002|11999|11989|11986|938
1648456800000|2022-03-28 08:40:00|11994|11991|12000|11997|12003|11999|11994|11991|762
1648457100000|2022-03-28 08:45:00|12001|11998|11997|11994|12001|11998|11993|11990|594
1648457400000|2022-03-28 08:50:00|11996|11993|11998|11995|12002|11999|11996|11993|389
1648457700000|2022-03-28 08:55:00|11999|11994|11998|11994|12000|11997|11995|11992|471
1648458000000|2022-03-28 09:00:00|11997|11993|12004|12001|12005|12002|11996|11993|646
1648458300000|2022-03-28 09:05:00|12003|12000|12009|12006|12011|12008|12002|11999|566
1648458600000|2022-03-28 09:10:00|12008|12005|12013|12010|12013|12010|12008|12005|493
1648458900000|2022-03-28 09:15:00|12012|12009|12015|12012|12016|12013|12011|12008|470
1648459200000|2022-03-28 09:20:00|12016|12013|12014|12011|12018|12015|12012|12009|689
1648459500000|2022-03-28 09:25:00|12015|12012|12006|12003|12015|12012|12006|12002|491
1648459800000|2022-03-28 09:30:00|12007|12004|12003|12000|12009|12006|12001|11998|499
1648460100000|2022-03-28 09:35:00|12002|11999|12002|11998|12003|12000|11998|11995|625
1648460400000|2022-03-28 09:40:00|12001|11999|12000|11997|12002|11999|11998|11995|387
1648460700000|2022-03-28 09:45:00|12001|11996|12002|11999|12003|12000|11998|11995|320
1648461000000|2022-03-28 09:50:00|12003|12000|11997|11994|12003|12000|11996|11993|340
1648461300000|2022-03-28 09:55:00|11998|11995|11997|11994|12000|11997|11996|11993|441
1648461600000|2022-03-28 10:00:00|11996|11993|12000|11997|12003|12000|11996|11993|885
1648461900000|2022-03-28 10:05:00|12001|11998|12005|12002|12007|12004|11999|11996|882
1648462200000|2022-03-28 10:10:00|12006|12003|12004|12001|12007|12004|12003|12000|503
1648462500000|2022-03-28 10:15:00|12005|12002|12006|12003|12007|12004|12004|12001|652
1648462800000|2022-03-28 10:20:00|12007|12004|12010|12007|12010|12007|12006|12003|621
1648463100000|2022-03-28 10:25:00|12009|12006|12008|12005|12010|12007|12007|12004|314
1648463400000|2022-03-28 10:30:00|12007|12004|12008|12005|12012|12009|12007|12004|426
1648463700000|2022-03-28 10:35:00|12007|12004|12010|12006|12010|12007|12005|12002|364
1648464000000|2022-03-28 10:40:00|12011|12007|12011|12008|12012|12009|12008|12005|460
1648464300000|2022-03-28 10:45:00|12012|12009|12006|12003|12013|12010|12003|12000|532
1648464600000|2022-03-28 10:50:00|12007|12002|12006|12003|12007|12004|12003|12000|600
1648464900000|2022-03-28 10:55:00|12007|12004|12013|12010|12013|12010|12007|12004|782
1648465200000|2022-03-28 11:00:00|12014|12009|12019|12016|12026|12022|12012|12009|1295
1648465500000|2022-03-28 11:05:00|12018|12015|12045|12041|12049|12045|12018|12015|2106
1648465800000|2022-03-28 11:10:00|12044|12040|12043|12040|12050|12047|12032|12029|1602
1648466100000|2022-03-28 11:15:00|12042|12039|12051|12048|12052|12049|12037|12034|1004
1648466400000|2022-03-28 11:20:00|12050|12047|12041|12038|12050|12047|12039|12036|983
1648466700000|2022-03-28 11:25:00|12042|12039|12035|12032|12044|12041|12031|12028|848
1648467000000|2022-03-28 11:30:00|12036|12033|12042|12039|12046|12043|12036|12033|856
1648467300000|2022-03-28 11:35:00|12043|12040|12047|12044|12050|12047|12043|12040|552
1648467600000|2022-03-28 11:40:00|12048|12045|12046|12043|12053|12050|12046|12043|815
1648467900000|2022-03-28 11:45:00|12047|12044|12043|12040|12047|12044|12038|12035|553
1648468200000|2022-03-28 11:50:00|12044|12041|12052|12049|12052|12049|12044|12041|860
1648468500000|2022-03-28 11:55:00|12051|12048|12063|12060|12070|12067|12050|12047|2174
1648468800000|2022-03-28 12:00:00|12062|12059|12071|12068|12077|12074|12062|12059|1564
1648469100000|2022-03-28 12:05:00|12070|12067|12068|12065|12071|12068|12067|12064|943
1648469400000|2022-03-28 12:10:00|12069|12066|12067|12064|12072|12069|12065|12062|771
1648469700000|2022-03-28 12:15:00|12069|12066|12078|12074|12079|12075|12069|12065|912
1648470000000|2022-03-28 12:20:00|12077|12073|12085|12082|12089|12086|12076|12073|978
1648470300000|2022-03-28 12:25:00|12086|12083|12086|12083|12093|12089|12085|12082|793
1648470600000|2022-03-28 12:30:00|12087|12084|12088|12085|12089|12086|12081|12078|1260
1648470900000|2022-03-28 12:35:00|12089|12086|12088|12085|12093|12090|12088|12085|575
1648471200000|2022-03-28 12:40:00|12087|12084|12102|12099|12102|12099|12087|12084|917
1648471500000|2022-03-28 12:45:00|12101|12098|12110|12107|12110|12107|12100|12097|865
1648471800000|2022-03-28 12:50:00|12111|12108|12100|12097|12111|12108|12096|12093|1204
1648472100000|2022-03-28 12:55:00|12099|12096|12099|12095|12100|12097|12094|12091|818
1648472400000|2022-03-28 13:00:00|12098|12094|12093|12090|12102|12099|12091|12088|1087
1648472700000|2022-03-28 13:05:00|12094|12091|12095|12092|12099|12096|12092|12089|802
1648473000000|2022-03-28 13:10:00|12096|12091|12093|12090|12099|12096|12093|12090|1301
1648473300000|2022-03-28 13:15:00|12094|12091|12096|12093|12099|12096|12094|12091|654
1648473600000|2022-03-28 13:20:00|12097|12094|12100|12096|12101|12098|12095|12092|848
1648473900000|2022-03-28 13:25:00|12099|12097|12094|12090|12104|12100|12093|12090|656
1648474200000|2022-03-28 13:30:00|12093|12091|12101|12098|12104|12101|12093|12089|1003
1648474500000|2022-03-28 13:35:00|12102|12099|12103|12100|12114|12111|12099|12096|1737
1648474800000|2022-03-28 13:40:00|12102|12099|12102|12099|12113|12110|12101|12098|1272
1648475100000|2022-03-28 13:45:00|12103|12100|12104|12101|12115|12112|12099|12096|1656
1648475400000|2022-03-28 13:50:00|12103|12100|12100|12097|12108|12105|12100|12097|940
1648475700000|2022-03-28 13:55:00|12101|12096|12102|12099|12105|12102|12096|12093|1261
1648476000000|2022-03-28 14:00:00|12103|12100|12109|12106|12112|12109|12102|12099|913
1648476300000|2022-03-28 14:05:00|12110|12107|12107|12104|12112|12109|12105|12102|1010
1648476600000|2022-03-28 14:10:00|12106|12103|12112|12108|12112|12109|12106|12103|629
1648476900000|2022-03-28 14:15:00|12111|12107|12115|12112|12117|12114|12110|12107|1308
1648477200000|2022-03-28 14:20:00|12116|12113|12116|12113|12124|12121|12113|12110|3010
1648477500000|2022-03-28 14:25:00|12117|12114|12112|12109|12118|12115|12111|12108|1277
1648477800000|2022-03-28 14:30:00|12113|12107|12116|12113|12118|12115|12106|12103|1330
1648478100000|2022-03-28 14:35:00|12117|12112|12133|12130|12136|12133|12117|12112|1983
1648478400000|2022-03-28 14:40:00|12132|12129|12127|12124|12133|12130|12126|12123|760
1648478700000|2022-03-28 14:45:00|12126|12123|12142|12138|12142|12139|12126|12122|2083
1648479000000|2022-03-28 14:50:00|12141|12140|12144|12140|12160|12157|12141|12138|2720
1648479300000|2022-03-28 14:55:00|12145|12141|12124|12121|12147|12143|12124|12121|2665
1648479600000|2022-03-28 15:00:00|12125|12122|12131|12128|12134|12131|12120|12117|1760
1648479900000|2022-03-28 15:05:00|12130|12127|12132|12129|12132|12129|12125|12122|793
1648480200000|2022-03-28 15:10:00|12133|12130|12130|12127|12136|12133|12126|12123|1998
1648480500000|2022-03-28 15:15:00|12131|12128|12131|12128|12136|12132|12129|12126|2428
1648480800000|2022-03-28 15:20:00|12130|12127|12124|12121|12131|12128|12124|12121|921
1648481100000|2022-03-28 15:25:00|12125|12122|12122|12119|12126|12123|12120|12117|1053
1648481400000|2022-03-28 15:30:00|12121|12118|12119|12116|12122|12119|12114|12111|631
1648481700000|2022-03-28 15:35:00|12120|12117|12121|12117|12123|12120|12117|12114|810
1648482000000|2022-03-28 15:40:00|12122|12118|12127|12124|12127|12124|12120|12117|480
1648482300000|2022-03-28 15:45:00|12128|12125|12129|12126|12133|12130|12127|12124|823
1648482600000|2022-03-28 15:50:00|12130|12127|12129|12126|12135|12132|12129|12126|823
1648482900000|2022-03-28 15:55:00|12130|12127|12128|12124|12130|12127|12126|12123|688
1648483200000|2022-03-28 16:00:00|12127|12125|12128|12124|12131|12127|12127|12123|455
1648483500000|2022-03-28 16:05:00|12127|12125|12127|12124|12129|12126|12126|12123|215
1648483800000|2022-03-28 16:10:00|12126|12123|12129|12126|12133|12130|12126|12123|632
1648484100000|2022-03-28 16:15:00|12130|12125|12135|12131|12136|12133|12129|12125|517
1648484400000|2022-03-28 16:20:00|12134|12130|12129|12126|12136|12133|12127|12124|379
1648484700000|2022-03-28 16:25:00|12130|12127|12130|12127|12131|12128|12128|12125|121
1648485000000|2022-03-28 16:30:00|12129|12126|12130|12127|12133|12130|12129|12126|289
1648485300000|2022-03-28 16:35:00|12129|12126|12127|12123|12131|12128|12126|12123|243
1648485600000|2022-03-28 16:40:00|12126|12124|12126|12123|12130|12126|12125|12122|112
1648485900000|2022-03-28 16:45:00|12125|12122|12120|12117|12125|12122|12120|12117|275
1648486200000|2022-03-28 16:50:00|12121|12118|12123|12119|12124|12121|12121|12118|381
1648486500000|2022-03-28 16:55:00|12122|12120|12123|12119|12124|12120|12121|12118|136
1648537200000|2022-03-29 07:00:00|12105|12102|12090|12086|12105|12102|12090|12086|1563
1648537500000|2022-03-29 07:05:00|12089|12085|12089|12086|12094|12090|12084|12081|1159
1648537800000|2022-03-29 07:10:00|12090|12085|12100|12097|12100|12097|12089|12085|916
1648538100000|2022-03-29 07:15:00|12099|12096|12091|12088|12101|12098|12087|12084|758
1648538400000|2022-03-29 07:20:00|12090|12087|12078|12075|12091|12088|12078|12075|1060
1648538700000|2022-03-29 07:25:00|12079|12076|12069|12066|12080|12077|12068|12065|780
1648539000000|2022-03-29 07:30:00|12068|12065|12071|12068|12073|12069|12066|12063|913
1648539300000|2022-03-29 07:35:00|12072|12069|12075|12072|12079|12076|12072|12069|940
1648539600000|2022-03-29 07:40:00|12074|12071|12082|12079|12083|12080|12074|12070|829
1648539900000|2022-03-29 07:45:00|12081|12078|12064|12061|12081|12078|12063|12060|760
1648540200000|2022-03-29 07:50:00|12063|12060|12071|12068|12072|12069|12060|12057|825
1648540500000|2022-03-29 07:55:00|12070|12067|12067|12064|12073|12070|12067|12064|416
1648540800000|2022-03-29 08:00:00|12066|12063|12072|12069|12081|12078|12066|12063|1194
1648541100000|2022-03-29 08:05:00|12073|12070|12063|12060|12074|12070|12062|12059|560
1648541400000|2022-03-29 08:10:00|12064|12061|12075|12071|12076|12072|12062|12059|677
1648541700000|2022-03-29 08:15:00|12074|12072|12073|12070|12078|12075|12072|12069|442
1648542000000|2022-03-29 08:20:00|12074|12069|12074|12071|12075|12072|12072|12069|373
1648542300000|2022-03-29 08:25:00|12075|12072|12078|12075|12081|12078|12074|12071|394
1648542600000|2022-03-29 08:30:00|12079|12076|12078|12075|12083|12079|12075|12072|664
1648542900000|2022-03-29 08:35:00|12079|12076|12071|12067|12080|12077|12069|12066|950
1648543200000|2022-03-29 08:40:00|12070|12068|12071|12068|12075|12072|12068|12065|591
1648543500000|2022-03-29 08:45:00|12070|12067|12072|12069|12072|12069|12067|12064|693
1648543800000|2022-03-29 08:50:00|12074|12068|12077|12074|12078|12075|12074|12068|657
1648544100000|2022-03-29 08:55:00|12076|12073|12068|12064|12076|12073|12068|12064|1259
1648544400000|2022-03-29 09:00:00|12067|12063|12061|12058|12069|12066|12060|12057|1316
1648544700000|2022-03-29 09:05:00|12062|12059|12053|12050|12066|12063|12043|12040|1565
1648545000000|2022-03-29 09:10:00|12054|12049|12057|12054|12058|12055|12043|12040|1453
1648545300000|2022-03-29 09:15:00|12056|12053|12051|12048|12059|12056|12051|12048|1018
1648545600000|2022-03-29 09:20:00|12050|12047|12054|12051|12059|12056|12050|12047|832
1648545900000|2022-03-29 09:25:00|12053|12050|12055|12052|12058|12055|12053|12050|463
1648546200000|2022-03-29 09:30:00|12054|12051|12048|12045|12055|12052|12045|12042|954
1648546500000|2022-03-29 09:35:00|12049|12046|12053|12050|12056|12053|12048|12045|654
1648546800000|2022-03-29 09:40:00|12054|12051|12050|12047|12054|12051|12042|12039|736
1648547100000|2022-03-29 09:45:00|12049|12046|12038|12035|12049|12046|12037|12034|808
1648547400000|2022-03-29 09:50:00|12037|12034|12048|12045|12048|12045|12037|12034|664
1648547700000|2022-03-29 09:55:00|12049|12046|12035|12032|12049|12046|12031|12028|1308
1648548000000|2022-03-29 10:00:00|12037|12033|12035|12032|12037|12033|12027|12024|1604
1648548300000|2022-03-29 10:05:00|12036|12033|12037|12033|12040|12037|12035|12032|493
1648548600000|2022-03-29 10:10:00|12038|12034|12046|12043|12048|12045|12036|12033|505
1648548900000|2022-03-29 10:15:00|12045|12042|12040|12037|12046|12043|12039|12036|1226
1648549200000|2022-03-29 10:20:00|12041|12038|12036|12033|12042|12039|12036|12033|656
1648549500000|2022-03-29 10:25:00|12037|12032|12034|12031|12038|12035|12032|12029|939
1648549800000|2022-03-29 10:30:00|12033|12030|12041|12038|12043|12040|12029|12026|1037
1648550100000|2022-03-29 10:35:00|12042|12039|12040|12037|12046|12042|12040|12037|578
1648550400000|2022-03-29 10:40:00|12039|12036|12042|12039|12043|12040|12035|12032|420
1648550700000|2022-03-29 10:45:00|12043|12040|12041|12038|12044|12041|12039|12036|520
1648551000000|2022-03-29 10:50:00|12040|12037|12042|12039|12044|12041|12040|12037|773
1648551300000|2022-03-29 10:55:00|12041|12038|12049|12046|12050|12047|12040|12037|959
1648551600000|2022-03-29 11:00:00|12050|12047|12054|12051|12056|12053|12050|12047|1188
1648551900000|2022-03-29 11:05:00|12055|12052|12057|12054|12058|12055|12053|12050|1314
1648552200000|2022-03-29 11:10:00|12058|12056|12051|12048|12060|12057|12051|12048|810
1648552500000|2022-03-29 11:15:00|12052|12049|12051|12047|12055|12051|12049|12046|401
1648552800000|2022-03-29 11:20:00|12050|12048|12042|12038|12052|12049|12040|12037|560
1648553100000|2022-03-29 11:25:00|12041|12039|12047|12044|12047|12044|12041|12037|709
1648553400000|2022-03-29 11:30:00|12048|12045|12042|12038|12049|12045|12040|12037|493
1648553700000|2022-03-29 11:35:00|12041|12039|12042|12038|12047|12043|12039|12036|580
1648554000000|2022-03-29 11:40:00|12041|12037|12029|12026|12041|12038|12022|12019|1916
1648554300000|2022-03-29 11:45:00|12030|12027|12002|11999|12030|12027|12002|11999|1880
1648554600000|2022-03-29 11:50:00|12003|12000|12025|12022|12027|12023|12002|11999|1976
1648554900000|2022-03-29 11:55:00|12026|12023|12023|12020|12031|12028|12021|12018|1049
1648555200000|2022-03-29 12:00:00|12024|12019|12039|12036|12040|12036|12022|12019|1385
1648555500000|2022-03-29 12:05:00|12040|12037|12039|12036|12045|12042|12037|12034|1041
1648555800000|2022-03-29 12:10:00|12038|12035|12045|12042|12045|12042|12033|12030|752
1648556100000|2022-03-29 12:15:00|12046|12043|12051|12048|12060|12056|12045|12042|1435
1648556400000|2022-03-29 12:20:00|12050|12047|12060|12057|12060|12057|12049|12046|838
1648556700000|2022-03-29 12:25:00|12061|12056|12064|12061|12068|12065|12058|12054|1119
1648557000000|2022-03-29 12:30:00|12062|12059|12071|12067|12071|12068|12059|12056|1596
1648557300000|2022-03-29 12:35:00|12072|12068|12063|12060|12073|12070|12062|12059|1327
1648557600000|2022-03-29 12:40:00|12062|12059|12073|12070|12079|12075|12062|12059|1495
1648557900000|2022-03-29 12:45:00|12074|12071|12073|12070|12076|12073|12071|12067|981
1648558200000|2022-03-29 12:50:00|12074|12071|12084|12081|12089|12086|12070|12067|1418
1648558500000|2022-03-29 12:55:00|12085|12082|12091|12088|12102|12099|12085|12082|1770
1648558800000|2022-03-29 13:00:00|12090|12087|12095|12092|12097|12093|12083|12080|1546
1648559100000|2022-03-29 13:05:00|12096|12093|12091|12087|12099|12095|12086|12083|1062
1648559400000|2022-03-29 13:10:00|12090|12088|12108|12105|12109|12105|12090|12086|1736
1648559700000|2022-03-29 13:15:00|12107|12104|12111|12108|12113|12110|12099|12096|1267
1648560000000|2022-03-29 13:20:00|12110|12107|12100|12096|12115|12111|12095|12092|1506
1648560300000|2022-03-29 13:25:00|12099|12097|12086|12083|12102|12098|12082|12079|1202
1648560600000|2022-03-29 13:30:00|12087|12084|12101|12098|12104|12101|12087|12084|1093
1648560900000|2022-03-29 13:35:00|12100|12097|12097|12093|12110|12107|12096|12093|862
1648561200000|2022-03-29 13:40:00|12096|12094|12109|12106|12112|12109|12096|12093|678
1648561500000|2022-03-29 13:45:00|12108|12105|12120|12117|12123|12120|12108|12105|2351
1648561800000|2022-03-29 13:50:00|12121|12118|12122|12119|12125|12122|12114|12111|1603
1648562100000|2022-03-29 13:55:00|12123|12120|12120|12116|12128|12125|12119|12116|1080
1648562400000|2022-03-29 14:00:00|12119|12117|12124|12120|12127|12124|12115|12112|1444
1648562700000|2022-03-29 14:05:00|12123|12121|12112|12109|12129|12126|12112|12109|1559
1648563000000|2022-03-29 14:10:00|12113|12110|12106|12103|12120|12117|12105|12102|1398
1648563300000|2022-03-29 14:15:00|12107|12104|12097|12093|12112|12109|12094|12091|1422
1648563600000|2022-03-29 14:20:00|12096|12091|12095|12092|12100|12096|12088|12085|854
1648563900000|2022-03-29 14:25:00|12096|12093|12089|12085|12098|12094|12086|12083|926
1648564200000|2022-03-29 14:30:00|12088|12086|12087|12084|12093|12090|12085|12082|1254
1648564500000|2022-03-29 14:35:00|12088|12085|12083|12080|12091|12088|12082|12079|1336
1648564800000|2022-03-29 14:40:00|12084|12081|12088|12085|12092|12089|12079|12076|1578
1648565100000|2022-03-29 14:45:00|12087|12084|12082|12079|12089|12086|12081|12077|1103
1648565400000|2022-03-29 14:50:00|12083|12078|12096|12092|12096|12093|12082|12078|1324
1648565700000|2022-03-29 14:55:00|12095|12093|12086|12083|12097|12094|12084|12081|1126
1648566000000|2022-03-29 15:00:00|12087|12084|12077|12074|12087|12084|12074|12071|919
1648566300000|2022-03-29 15:05:00|12078|12075|12084|12081|12091|12088|12078|12075|716
1648566600000|2022-03-29 15:10:00|12085|12080|12093|12090|12095|12092|12083|12080|1694
1648566900000|2022-03-29 15:15:00|12092|12089|12091|12088|12094|12090|12087|12084|1663
1648567200000|2022-03-29 15:20:00|12092|12089|12094|12090|12097|12094|12091|12088|525
1648567500000|2022-03-29 15:25:00|12093|12091|12096|12093|12097|12094|12091|12088|289
1648567800000|2022-03-29 15:30:00|12097|12092|12092|12089|12097|12093|12090|12087|966
1648568100000|2022-03-29 15:35:00|12093|12088|12093|12089|12093|12090|12089|12086|786
1648568400000|2022-03-29 15:40:00|12092|12090|12092|12089|12094|12091|12087|12084|388
1648568700000|2022-03-29 15:45:00|12094|12091|12098|12095|12099|12096|12094|12091|435
1648569000000|2022-03-29 15:50:00|12099|12096|12104|12100|12106|12103|12098|12095|633
1648569300000|2022-03-29 15:55:00|12103|12099|12103|12100|12104|12101|12099|12096|520
1648569600000|2022-03-29 16:00:00|12102|12099|12093|12090|12103|12100|12093|12089|518
1648569900000|2022-03-29 16:05:00|12094|12091|12090|12087|12095|12091|12089|12085|298
1648570200000|2022-03-29 16:10:00|12091|12088|12094|12090|12095|12092|12089|12086|203
1648570500000|2022-03-29 16:15:00|12093|12091|12102|12098|12102|12098|12093|12090|267
1648570800000|2022-03-29 16:20:00|12101|12099|12101|12098|12103|12100|12100|12097|254
1648571100000|2022-03-29 16:25:00|12102|12099|12105|12102|12105|12102|12101|12098|395
1648571400000|2022-03-29 16:30:00|12106|12103|12103|12099|12107|12104|12102|12099|191
1648571700000|2022-03-29 16:35:00|12104|12100|12103|12099|12110|12106|12102|12099|535
1648572000000|2022-03-29 16:40:00|12102|12100|12100|12096|12105|12102|12099|12096|213
1648572300000|2022-03-29 16:45:00|12101|12097|12102|12099|12102|12099|12100|12097|83
1648572600000|2022-03-29 16:50:00|12101|12098|12099|12096|12102|12099|12098|12095|117
1648572900000|2022-03-29 16:55:00|12100|12097|12106|12102|12106|12102|12100|12097|195
1648623600000|2022-03-30 07:00:00|12109|12106|12108|12105|12118|12115|12105|12102|1643
1648623900000|2022-03-30 07:05:00|12109|12106|12105|12102|12117|12114|12103|12100|1098
1648624200000|2022-03-30 07:10:00|12106|12103|12083|12080|12106|12103|12083|12080|1419
1648624500000|2022-03-30 07:15:00|12084|12081|12103|12100|12104|12101|12082|12079|1016
1648624800000|2022-03-30 07:20:00|12102|12099|12100|12097|12110|12107|12099|12096|1040
1648625100000|2022-03-30 07:25:00|12099|12096|12104|12101|12111|12108|12096|12093|808
1648625400000|2022-03-30 07:30:00|12106|12103|12111|12108|12112|12109|12098|12095|707
1648625700000|2022-03-30 07:35:00|12110|12107|12111|12108|12113|12110|12105|12102|759
1648626000000|2022-03-30 07:40:00|12112|12109|12112|12109|12115|12112|12106|12103|571
1648626300000|2022-03-30 07:45:00|12113|12110|12113|12110|12117|12114|12104|12101|781
1648626600000|2022-03-30 07:50:00|12114|12111|12114|12111|12116|12113|12109|12106|658
1648626900000|2022-03-30 07:55:00|12113|12110|12108|12105|12116|12113|12108|12105|789
1648627200000|2022-03-30 08:00:00|12107|12104|12134|12131|12136|12133|12103|12100|1324
1648627500000|2022-03-30 08:05:00|12133|12130|12135|12132|12141|12138|12129|12126|1176
1648627800000|2022-03-30 08:10:00|12136|12133|12130|12127|12138|12135|12129|12126|879
1648628100000|2022-03-30 08:15:00|12131|12128|12124|12121|12134|12130|12124|12121|797
1648628400000|2022-03-30 08:20:00|12123|12120|12127|12123|12127|12123|12117|12114|732
1648628700000|2022-03-30 08:25:00|12126|12124|12140|12137|12140|12137|12126|12124|624
1648629000000|2022-03-30 08:30:00|12141|12138|12136|12133|12144|12141|12135|12132|670
1648629300000|2022-03-30 08:35:00|12137|12134|12131|12127|12138|12135|12130|12127|634
1648629600000|2022-03-30 08:40:00|12130|12128|12133|12130|12140|12136|12129|12126|718
1648629900000|2022-03-30 08:45:00|12132|12129|12123|12120|12133|12130|12123|12120|594
1648630200000|2022-03-30 08:50:00|12122|12119|12126|12122|12129|12125|12118|12115|464
1648630500000|2022-03-30 08:55:00|12125|12123|12113|12110|12127|12124|12113|12110|429
1648630800000|2022-03-30 09:00:00|12112|12109|12118|12115|12118|12115|12108|12105|1144
1648631100000|2022-03-30 09:05:00|12120|12117|12113|12110|12122|12119|12110|12107|1101
1648631400000|2022-03-30 09:10:00|12112|12109|12109|12106|12114|12111|12105|12102|1010
1648631700000|2022-03-30 09:15:00|12108|12105|12095|12092|12111|12108|12094|12090|946
1648632000000|2022-03-30 09:20:00|12096|12093|12087|12084|12096|12093|12085|12082|915
1648632300000|2022-03-30 09:25:00|12086|12083|12084|12081|12089|12086|12080|12077|1210
1648632600000|2022-03-30 09:30:00|12083|12080|12082|12078|12085|12082|12079|12076|804
1648632900000|2022-03-30 09:35:00|12081|12079|12092|12089|12092|12089|12080|12077|981
1648633200000|2022-03-30 09:40:00|12091|12088|12092|12089|12099|12095|12091|12088|961
1648633500000|2022-03-30 09:45:00|12091|12088|12089|12086|12094|12090|12089|12086|229
1648633800000|2022-03-30 09:50:00|12088|12085|12084|12081|12089|12085|12076|12073|817
1648634100000|2022-03-30 09:55:00|12083|12080|12085|12081|12087|12083|12080|12077|507
1648634400000|2022-03-30 10:00:00|12086|12082|12089|12086|12094|12091|12086|12082|896
1648634700000|2022-03-30 10:05:00|12090|12085|12075|12072|12090|12085|12069|12066|1227
1648635000000|2022-03-30 10:10:00|12074|12071|12075|12072|12079|12076|12071|12067|830
1648635300000|2022-03-30 10:15:00|12074|12071|12078|12075|12081|12078|12073|12069|636
1648635600000|2022-03-30 10:20:00|12077|12074|12078|12075|12082|12079|12076|12073|579
1648635900000|2022-03-30 10:25:00|12077|12074|12075|12072|12080|12077|12074|12071|825
1648636200000|2022-03-30 10:30:00|12074|12071|12076|12073|12077|12074|12073|12070|384
1648636500000|2022-03-30 10:35:00|12077|12074|12080|12077|12083|12079|12076|12074|540
1648636800000|2022-03-30 10:40:00|12079|12076|12082|12078|12082|12079|12078|12075|163
1648637100000|2022-03-30 10:45:00|12081|12077|12080|12077|12089|12086|12080|12077|728
1648637400000|2022-03-30 10:50:00|12078|12076|12080|12077|12086|12083|12078|12075|1828
1648637700000|2022-03-30 10:55:00|12081|12078|12068|12064|12084|12081|12067|12064|689
1648638000000|2022-03-30 11:00:00|12069|12065|12071|12068|12074|12071|12068|12065|984
1648638300000|2022-03-30 11:05:00|12072|12069|12073|12069|12075|12071|12070|12066|504
1648638600000|2022-03-30 11:10:00|12072|12068|12064|12061|12076|12072|12064|12060|927
1648638900000|2022-03-30 11:15:00|12065|12062|12073|12070|12074|12070|12064|12061|442
1648639200000|2022-03-30 11:20:00|12074|12071|12078|12075|12079|12076|12073|12070|676
1648639500000|2022-03-30 11:25:00|12077|12074|12072|12069|12079|12075|12070|12067|382
1648639800000|2022-03-30 11:30:00|12073|12070|12074|12070|12074|12071|12066|12063|542
1648640100000|2022-03-30 11:35:00|12073|12071|12079|12076|12079|12076|12073|12070|812
1648640400000|2022-03-30 11:40:00|12080|12077|12079|12076|12081|12078|12075|12072|599
1648640700000|2022-03-30 11:45:00|12078|12075|12085|12081|12085|12081|12078|12075|471
1648641000000|2022-03-30 11:50:00|12084|12082|12085|12082|12086|12083|12083|12079|265
1648641300000|2022-03-30 11:55:00|12084|12081|12077|12074|12087|12083|12077|12074|820
1648641600000|2022-03-30 12:00:00|12078|12075|12052|12049|12078|12075|12050|12047|2167
1648641900000|2022-03-30 12:05:00|12053|12050|12060|12057|12063|12060|12050|12047|954
1648642200000|2022-03-30 12:10:00|12059|12056|12068|12065|12071|12067|12058|12055|1271
1648642500000|2022-03-30 12:15:00|12067|12064|12069|12066|12076|12073|12067|12062|1012
1648642800000|2022-03-30 12:20:00|12068|12065|12070|12067|12071|12067|12062|12059|1209
1648643100000|2022-03-30 12:25:00|12071|12068|12071|12067|12074|12071|12068|12064|1115
1648643400000|2022-03-30 12:30:00|12070|12068|12070|12067|12071|12068|12064|12061|790
1648643700000|2022-03-30 12:35:00|12069|12066|12065|12062|12071|12067|12063|12060|916
1648644000000|2022-03-30 12:40:00|12067|12064|12058|12055|12070|12067|12057|12054|984
1648644300000|2022-03-30 12:45:00|12059|12054|12065|12062|12068|12065|12058|12054|782
1648644600000|2022-03-30 12:50:00|12064|12061|12058|12055|12065|12062|12052|12049|1210
1648644900000|2022-03-30 12:55:00|12057|12054|12058|12055|12058|12055|12051|12048|784
1648645200000|2022-03-30 13:00:00|12057|12054|12059|12056|12059|12056|12054|12051|1197
1648645500000|2022-03-30 13:05:00|12058|12055|12052|12049|12058|12055|12047|12044|1038
1648645800000|2022-03-30 13:10:00|12051|12048|12051|12048|12054|12051|12050|12047|702
1648646100000|2022-03-30 13:15:00|12050|12047|12035|12032|12050|12047|12034|12030|868
1648646400000|2022-03-30 13:20:00|12036|12033|12039|12036|12041|12038|12031|12028|1270
1648646700000|2022-03-30 13:25:00|12038|12035|12044|12041|12046|12043|12035|12032|933
1648647000000|2022-03-30 13:30:00|12043|12040|12053|12049|12053|12049|12040|12037|1598
1648647300000|2022-03-30 13:35:00|12052|12050|12058|12055|12061|12058|12049|12045|1753
1648647600000|2022-03-30 13:40:00|12057|12054|12062|12059|12068|12065|12052|12049|1207
1648647900000|2022-03-30 13:45:00|12061|12058|12060|12057|12071|12068|12057|12054|1175
1648648200000|2022-03-30 13:50:00|12061|12058|12059|12056|12062|12058|12054|12051|932
1648648500000|2022-03-30 13:55:00|12058|12055|12055|12052|12059|12056|12052|12049|823
1648648800000|2022-03-30 14:00:00|12056|12053|12067|12064|12069|12065|12055|12052|968
1648649100000|2022-03-30 14:05:00|12066|12063|12072|12069|12072|12069|12061|12058|944
1648649400000|2022-03-30 14:10:00|12071|12068|12066|12063|12072|12069|12064|12061|1222
1648649700000|2022-03-30 14:15:00|12067|12064|12077|12074|12084|12081|12066|12063|1723
1648650000000|2022-03-30 14:20:00|12076|12072|12081|12078|12081|12078|12072|12069|761
1648650300000|2022-03-30 14:25:00|12084|12081|12098|12095|12104|12101|12081|12078|2666
1648650600000|2022-03-30 14:30:00|12099|12096|12097|12094|12100|12097|12088|12085|1681
1648650900000|2022-03-30 14:35:00|12098|12095|12090|12087|12100|12097|12089|12086|1600
1648651200000|2022-03-30 14:40:00|12091|12088|12075|12072|12091|12088|12074|12071|1700
1648651500000|2022-03-30 14:45:00|12076|12071|12078|12075|12080|12077|12073|12070|1543
1648651800000|2022-03-30 14:50:00|12079|12076|12070|12067|12080|12077|12069|12066|1061
1648652100000|2022-03-30 14:55:00|12071|12065|12072|12068|12073|12070|12063|12060|793
1648652400000|2022-03-30 15:00:00|12073|12069|12077|12074|12080|12077|12072|12069|1737
1648652700000|2022-03-30 15:05:00|12078|12075|12082|12079|12083|12080|12072|12069|1054
1648653000000|2022-03-30 15:10:00|12081|12078|12085|12082|12085|12082|12079|12076|1542
1648653300000|2022-03-30 15:15:00|12084|12081|12080|12077|12085|12082|12077|12074|1116
1648653600000|2022-03-30 15:20:00|12081|12076|12077|12073|12083|12080|12075|12072|903
1648653900000|2022-03-30 15:25:00|12076|12072|12079|12076|12080|12076|12076|12072|453
1648654200000|2022-03-30 15:30:00|12080|12075|12076|12073|12080|12077|12071|12068|1060
1648654500000|2022-03-30 15:35:00|12075|12072|12076|12073|12079|12075|12075|12072|622
1648654800000|2022-03-30 15:40:00|12075|12072|12082|12078|12082|12079|12073|12070|1050
1648655100000|2022-03-30 15:45:00|12081|12079|12078|12075|12086|12083|12078|12075|965
1648655400000|2022-03-30 15:50:00|12079|12076|12081|12078|12083|12080|12078|12075|557
1648655700000|2022-03-30 15:55:00|12082|12079|12079|12076|12082|12079|12078|12075|286
1648656000000|2022-03-30 16:00:00|12078|12075|12080|12077|12082|12079|12077|12074|732
1648656300000|2022-03-30 16:05:00|12079|12076|12077|12073|12080|12077|12075|12072|418
1648656600000|2022-03-30 16:10:00|12078|12074|12081|12078|12082|12079|12075|12072|336
1648656900000|2022-03-30 16:15:00|12082|12079|12075|12071|12082|12079|12074|12071|297
1648657200000|2022-03-30 16:20:00|12074|12072|12075|12072|12076|12073|12072|12069|239
1648657500000|2022-03-30 16:25:00|12076|12073|12073|12069|12076|12073|12071|12068|446
1648657800000|2022-03-30 16:30:00|12072|12070|12073|12070|12075|12072|12072|12069|148
1648658100000|2022-03-30 16:35:00|12072|12069|12070|12067|12073|12069|12068|12065|73
1648658400000|2022-03-30 16:40:00|12071|12068|12071|12068|12072|12069|12069|12066|167
1648658700000|2022-03-30 16:45:00|12072|12069|12064|12060|12072|12069|12063|12060|246
1648659000000|2022-03-30 16:50:00|12063|12061|12068|12065|12068|12065|12062|12059|233
1648659300000|2022-03-30 16:55:00|12069|12064|12063|12060|12069|12064|12063|12060|313
1648710000000|2022-03-31 07:00:00|12088|12085|12094|12091|12095|12091|12088|12085|824
1648710300000|2022-03-31 07:05:00|12095|12092|12097|12094|12098|12095|12087|12084|795
1648710600000|2022-03-31 07:10:00|12098|12095|12102|12099|12103|12100|12094|12091|1133
1648710900000|2022-03-31 07:15:00|12103|12100|12127|12124|12127|12124|12102|12099|1989
1648711200000|2022-03-31 07:20:00|12128|12125|12126|12123|12130|12127|12121|12118|1211
1648711500000|2022-03-31 07:25:00|12125|12122|12135|12132|12140|12137|12125|12122|999
1648711800000|2022-03-31 07:30:00|12136|12133|12127|12124|12142|12139|12127|12124|703
1648712100000|2022-03-31 07:35:00|12126|12123|12122|12118|12128|12124|12120|12116|629
1648712400000|2022-03-31 07:40:00|12121|12119|12119|12116|12126|12123|12119|12116|495
1648712700000|2022-03-31 07:45:00|12118|12115|12125|12122|12128|12125|12118|12115|777
1648713000000|2022-03-31 07:50:00|12126|12123|12123|12120|12127|12124|12120|12117|682
1648713300000|2022-03-31 07:55:00|12124|12121|12131|12128|12132|12129|12123|12119|581
1648713600000|2022-03-31 08:00:00|12130|12127|12135|12132|12139|12135|12128|12125|685
1648713900000|2022-03-31 08:05:00|12134|12131|12131|12128|12140|12137|12131|12128|731
1648714200000|2022-03-31 08:10:00|12132|12129|12126|12122|12132|12129|12122|12119|941
1648714500000|2022-03-31 08:15:00|12125|12121|12121|12118|12126|12123|12119|12116|591
1648714800000|2022-03-31 08:20:00|12122|12116|12114|12111|12122|12116|12112|12109|864
1648715100000|2022-03-31 08:25:00|12111|12108|12112|12109|12114|12111|12104|12101|1072
1648715400000|2022-03-31 08:30:00|12111|12108|12111|12108|12113|12110|12107|12104|767
1648715700000|2022-03-31 08:35:00|12112|12107|12117|12114|12122|12119|12108|12105|844
1648716000000|2022-03-31 08:40:00|12116|12113|12126|12123|12126|12123|12116|12113|803
1648716300000|2022-03-31 08:45:00|12125|12122|12122|12119|12128|12125|12122|12119|654
1648716600000|2022-03-31 08:50:00|12123|12118|12123|12119|12126|12123|12118|12115|880
1648716900000|2022-03-31 08:55:00|12122|12120|12118|12115|12130|12127|12117|12114|809
1648717200000|2022-03-31 09:00:00|12117|12114|12120|12117|12123|12120|12117|12114|977
1648717500000|2022-03-31 09:05:00|12119|12116|12115|12112|12120|12117|12114|12111|729
1648717800000|2022-03-31 09:10:00|12114|12111|12108|12105|12115|12112|12106|12103|903
1648718100000|2022-03-31 09:15:00|12107|12104|12106|12103|12109|12106|12100|12096|1012
1648718400000|2022-03-31 09:20:00|12107|12104|12114|12111|12115|12112|12107|12104|1204
1648718700000|2022-03-31 09:25:00|12115|12112|12112|12109|12119|12115|12108|12105|976
1648719000000|2022-03-31 09:30:00|12113|12110|12106|12103|12114|12110|12099|12096|505
1648719300000|2022-03-31 09:35:00|12105|12102|12109|12105|12111|12108|12104|12101|421
1648719600000|2022-03-31 09:40:00|12108|12106|12113|12110|12116|12113|12108|12106|848
1648719900000|2022-03-31 09:45:00|12114|12111|12111|12107|12118|12115|12110|12107|1006
1648720200000|2022-03-31 09:50:00|12110|12108|12117|12114|12121|12118|12110|12107|706
1648720500000|2022-03-31 09:55:00|12116|12113|12116|12113|12117|12114|12111|12108|736
1648720800000|2022-03-31 10:00:00|12117|12114|12115|12112|12117|12114|12112|12109|699
1648721100000|2022-03-31 10:05:00|12116|12113|12115|12112|12119|12116|12113|12110|578
1648721400000|2022-03-31 10:10:00|12116|12111|12111|12108|12116|12112|12109|12106|748
1648721700000|2022-03-31 10:15:00|12110|12107|12099|12096|12111|12108|12098|12095|692
1648722000000|2022-03-31 10:20:00|12097|12094|12105|12102|12105|12102|12097|12094|933
1648722300000|2022-03-31 10:25:00|12104|12101|12108|12105|12108|12105|12102|12099|443
1648722600000|2022-03-31 10:30:00|12107|12104|12108|12105|12113|12110|12105|12102|473
1648722900000|2022-03-31 10:35:00|12109|12106|12110|12107|12113|12110|12107|12104|446
1648723200000|2022-03-31 10:40:00|12111|12108|12118|12115|12119|12115|12111|12108|600
1648723500000|2022-03-31 10:45:00|12117|12114|12120|12117|12121|12118|12116|12112|534
1648723800000|2022-03-31 10:50:00|12121|12118|12119|12116|12125|12122|12119|12116|468
1648724100000|2022-03-31 10:55:00|12120|12117|12120|12117|12123|12120|12117|12114|516
1648724400000|2022-03-31 11:00:00|12121|12118|12127|12124|12127|12124|12118|12114|954
1648724700000|2022-03-31 11:05:00|12126|12123|12122|12118|12130|12126|12120|12117|377
1648725000000|2022-03-31 11:10:00|12121|12117|12120|12117|12123|12120|12118|12115|442
1648725300000|2022-03-31 11:15:00|12119|12116|12115|12112|12120|12117|12114|12111|390
1648725600000|2022-03-31 11:20:00|12114|12111|12118|12115|12121|12118|12114|12111|918
1648725900000|2022-03-31 11:25:00|12119|12116|12119|12116|12119|12116|12118|12114|296
1648726200000|2022-03-31 11:30:00|12120|12117|12119|12116|12122|12119|12118|12115|574
1648726500000|2022-03-31 11:35:00|12120|12117|12120|12117|12124|12121|12117|12114|708
1648726800000|2022-03-31 11:40:00|12121|12118|12126|12123|12126|12123|12119|12116|523
1648727100000|2022-03-31 11:45:00|12127|12122|12123|12120|12127|12123|12122|12119|324
1648727400000|2022-03-31 11:50:00|12124|12121|12126|12123|12128|12125|12120|12117|787
1648727700000|2022-03-31 11:55:00|12125|12122|12131|12128|12133|12130|12125|12122|960
1648728000000|2022-03-31 12:00:00|12130|12127|12130|12126|12133|12129|12124|12121|1634
1648728300000|2022-03-31 12:05:00|12129|12127|12131|12128|12131|12128|12127|12124|1161
1648728600000|2022-03-31 12:10:00|12132|12129|12132|12129|12134|12131|12130|12127|732
1648728900000|2022-03-31 12:15:00|12131|12128|12126|12123|12132|12129|12125|12122|1114
1648729200000|2022-03-31 12:20:00|12127|12124|12124|12121|12127|12124|12121|12117|745
1648729500000|2022-03-31 12:25:00|12123|12120|12124|12121|12129|12126|12123|12120|718
1648729800000|2022-03-31 12:30:00|12123|12120|12124|12121|12133|12130|12120|12116|1161
1648730100000|2022-03-31 12:35:00|12123|12120|12126|12123|12128|12125|12122|12119|731
1648730400000|2022-03-31 12:40:00|12127|12124|12122|12119|12128|12125|12120|12117|1277
1648730700000|2022-03-31 12:45:00|12123|12120|12119|12116|12124|12120|12113|12110|1359
1648731000000|2022-03-31 12:50:00|12121|12118|12113|12110|12121|12118|12106|12103|1447
1648731300000|2022-03-31 12:55:00|12112|12109|12114|12111|12117|12114|12107|12104|1386
1648731600000|2022-03-31 13:00:00|12115|12112|12117|12114|12120|12117|12114|12111|1296
1648731900000|2022-03-31 13:05:00|12116|12113|12126|12123|12127|12123|12116|12113|1487
1648732200000|2022-03-31 13:10:00|12127|12124|12128|12125|12133|12130|12125|12122|1183
1648732500000|2022-03-31 13:15:00|12127|12124|12123|12119|12133|12130|12120|12117|1408
1648732800000|2022-03-31 13:20:00|12122|12120|12113|12109|12123|12120|12111|12108|1123
1648733100000|2022-03-31 13:25:00|12114|12110|12107|12104|12117|12114|12105|12102|1210
1648733400000|2022-03-31 13:30:00|12108|12105|12104|12101|12110|12107|12100|12097|1073
1648733700000|2022-03-31 13:35:00|12105|12102|12109|12106|12110|12107|12102|12098|878
1648734000000|2022-03-31 13:40:00|12110|12107|12108|12105|12111|12108|12106|12102|974
1648734300000|2022-03-31 13:45:00|12107|12104|12115|12112|12115|12112|12107|12104|1474
1648734600000|2022-03-31 13:50:00|12114|12111|12121|12117|12122|12119|12114|12111|1167
1648734900000|2022-03-31 13:55:00|12120|12115|12102|12099|12120|12115|12100|12097|796
1648735200000|2022-03-31 14:00:00|12101|12098|12102|12098|12106|12103|12099|12095|1234
1648735500000|2022-03-31 14:05:00|12101|12097|12100|12097|12104|12101|12095|12092|1428
1648735800000|2022-03-31 14:10:00|12101|12098|12106|12103|12106|12103|12098|12095|1493
1648736100000|2022-03-31 14:15:00|12105|12102|12110|12107|12110|12107|12101|12098|1578
1648736400000|2022-03-31 14:20:00|12111|12106|12112|12109|12114|12111|12108|12104|1398
1648736700000|2022-03-31 14:25:00|12111|12108|12114|12111|12114|12111|12108|12105|1939
1648737000000|2022-03-31 14:30:00|12113|12110|12123|12120|12123|12120|12111|12108|2277
1648737300000|2022-03-31 14:35:00|12122|12119|12131|12128|12131|12128|12119|12116|3592
1648737600000|2022-03-31 14:40:00|12132|12129|12128|12125|12134|12131|12125|12122|1791
1648737900000|2022-03-31 14:45:00|12129|12126|12124|12121|12130|12127|12120|12117|2174
1648738200000|2022-03-31 14:50:00|12125|12122|12139|12136|12147|12143|12125|12122|2031
1648738500000|2022-03-31 14:55:00|12140|12137|12145|12141|12148|12145|12134|12131|3118
1648738800000|2022-03-31 15:00:00|12144|12142|12140|12137|12146|12143|12134|12131|2897
1648739100000|2022-03-31 15:05:00|12141|12138|12141|12138|12143|12140|12134|12131|2726
1648739400000|2022-03-31 15:10:00|12142|12139|12126|12123|12146|12143|12117|12114|6023
1648739700000|2022-03-31 15:15:00|12127|12124|12133|12130|12146|12143|12126|12123|5581
1648740000000|2022-03-31 15:20:00|12132|12129|12126|12123|12136|12133|12126|12123|1338
1648740300000|2022-03-31 15:25:00|12129|12126|12130|12126|12135|12132|12127|12124|1737
1648740600000|2022-03-31 15:30:00|12129|12127|12129|12125|12135|12132|12127|12124|962
1648740900000|2022-03-31 15:35:00|12130|12126|12129|12125|12134|12130|12127|12124|627
1648741200000|2022-03-31 15:40:00|12128|12126|12128|12125|12130|12127|12124|12121|611
1648741500000|2022-03-31 15:45:00|12126|12124|12127|12123|12130|12127|12126|12123|479
1648741800000|2022-03-31 15:50:00|12128|12124|12136|12133|12136|12133|12126|12123|456
1648742100000|2022-03-31 15:55:00|12137|12134|12139|12136|12139|12136|12135|12132|563
1648742400000|2022-03-31 16:00:00|12140|12137|12148|12145|12149|12146|12137|12134|622
1648742700000|2022-03-31 16:05:00|12147|12144|12139|12136|12147|12144|12139|12135|625
1648743000000|2022-03-31 16:10:00|12140|12135|12141|12138|12141|12138|12136|12133|312
1648743300000|2022-03-31 16:15:00|12140|12137|12141|12137|12142|12138|12140|12137|275
1648743600000|2022-03-31 16:20:00|12140|12138|12140|12137|12143|12140|12140|12137|229
1648743900000|2022-03-31 16:25:00|12141|12138|12144|12141|12144|12141|12141|12137|187
1648744200000|2022-03-31 16:30:00|12143|12140|12144|12141|12147|12144|12143|12140|197
1648744500000|2022-03-31 16:35:00|12145|12142|12145|12142|12147|12144|12144|12141|175
1648744800000|2022-03-31 16:40:00|12146|12143|12148|12144|12148|12145|12143|12140|273
1648745100000|2022-03-31 16:45:00|12147|12145|12146|12143|12149|12146|12146|12143|220
1648745400000|2022-03-31 16:50:00|12145|12142|12144|12141|12146|12142|12143|12139|255
1648745700000|2022-03-31 16:55:00|12145|12142|12146|12142|12148|12144|12144|12140|282
1648796400000|2022-04-01 07:00:00|12107|12104|12101|12097|12111|12108|12098|12095|1665
1648796700000|2022-04-01 07:05:00|12100|12096|12088|12085|12101|12098|12088|12085|1152
1648797000000|2022-04-01 07:10:00|12090|12086|12078|12075|12090|12087|12077|12074|1268
1648797300000|2022-04-01 07:15:00|12079|12076|12067|12064|12080|12076|12060|12057|1630
1648797600000|2022-04-01 07:20:00|12066|12063|12081|12078|12081|12078|12066|12063|1260
1648797900000|2022-04-01 07:25:00|12080|12077|12073|12070|12081|12078|12070|12067|981
1648798200000|2022-04-01 07:30:00|12075|12072|12080|12076|12080|12076|12069|12066|862
1648798500000|2022-04-01 07:35:00|12079|12075|12084|12081|12085|12082|12074|12071|866
1648798800000|2022-04-01 07:40:00|12085|12082|12071|12067|12087|12084|12067|12064|526
1648799100000|2022-04-01 07:45:00|12070|12066|12072|12069|12076|12073|12069|12066|502
1648799400000|2022-04-01 07:50:00|12071|12068|12074|12070|12075|12072|12070|12067|679
1648799700000|2022-04-01 07:55:00|12073|12071|12063|12060|12079|12075|12057|12054|862
1648800000000|2022-04-01 08:00:00|12062|12058|12068|12065|12068|12065|12061|12057|464
1648800300000|2022-04-01 08:05:00|12069|12066|12070|12066|12070|12067|12062|12059|788
1648800600000|2022-04-01 08:10:00|12069|12065|12072|12069|12073|12070|12067|12064|424
1648800900000|2022-04-01 08:15:00|12073|12070|12070|12066|12073|12070|12065|12062|754
1648801200000|2022-04-01 08:20:00|12069|12067|12069|12066|12073|12069|12066|12063|406
1648801500000|2022-04-01 08:25:00|12068|12065|12079|12076|12080|12077|12068|12065|680
1648801800000|2022-04-01 08:30:00|12080|12075|12083|12080|12085|12082|12078|12075|575
1648802100000|2022-04-01 08:35:00|12082|12079|12092|12089|12092|12089|12082|12079|464
1648802400000|2022-04-01 08:40:00|12091|12088|12090|12087|12093|12090|12086|12082|568
1648802700000|2022-04-01 08:45:00|12091|12088|12085|12082|12092|12089|12085|12082|503
1648803000000|2022-04-01 08:50:00|12086|12083|12096|12092|12096|12093|12086|12083|417
1648803300000|2022-04-01 08:55:00|12095|12093|12092|12089|12096|12093|12088|12085|910
1648803600000|2022-04-01 09:00:00|12093|12090|12101|12098|12101|12098|12093|12090|685
1648803900000|2022-04-01 09:05:00|12102|12099|12104|12101|12107|12103|12102|12098|540
1648804200000|2022-04-01 09:10:00|12103|12100|12097|12094|12104|12101|12095|12092|879
1648804500000|2022-04-01 09:15:00|12096|12093|12099|12096|12102|12098|12096|12093|859
1648804800000|2022-04-01 09:20:00|12100|12097|12102|12099|12106|12103|12095|12092|608
1648805100000|2022-04-01 09:25:00|12101|12098|12109|12106|12109|12106|12101|12098|367
1648805400000|2022-04-01 09:30:00|12108|12105|12103|12100|12110|12107|12098|12095|488
1648805700000|2022-04-01 09:35:00|12102|12099|12118|12115|12118|12115|12102|12099|887
1648806000000|2022-04-01 09:40:00|12119|12116|12109|12106|12121|12118|12108|12105|994
1648806300000|2022-04-01 09:45:00|12110|12107|12111|12108|12114|12111|12108|12104|499
1648806600000|2022-04-01 09:50:00|12110|12107|12113|12109|12115|12112|12109|12106|692
1648806900000|2022-04-01 09:55:00|12112|12110|12105|12102|12113|12110|12104|12101|595
1648807200000|2022-04-01 10:00:00|12104|12101|12104|12100|12107|12103|12102|12098|732
1648807500000|2022-04-01 10:05:00|12103|12101|12108|12105|12110|12107|12100|12097|816
1648807800000|2022-04-01 10:10:00|12107|12104|12107|12104|12108|12105|12104|12101|375
1648808100000|2022-04-01 10:15:00|12106|12103|12113|12110|12113|12110|12106|12102|405
1648808400000|2022-04-01 10:20:00|12112|12109|12116|12113|12119|12115|12111|12108|334
1648808700000|2022-04-01 10:25:00|12117|12114|12119|12116|12120|12117|12116|12112|836
1648809000000|2022-04-01 10:30:00|12120|12117|12121|12118|12122|12119|12119|12116|525
1648809300000|2022-04-01 10:35:00|12122|12119|12113|12110|12122|12119|12109|12106|790
1648809600000|2022-04-01 10:40:00|12114|12111|12107|12104|12117|12114|12106|12103|578
1648809900000|2022-04-01 10:45:00|12108|12103|12100|12097|12108|12105|12098|12095|785
1648810200000|2022-04-01 10:50:00|12101|12098|12104|12101|12104|12101|12099|12096|283
1648810500000|2022-04-01 10:55:00|12105|12100|12094|12091|12105|12102|12094|12091|448
1648810800000|2022-04-01 11:00:00|12095|12092|12095|12092|12098|12095|12091|12088|571
1648811100000|2022-04-01 11:05:00|12096|12093|12096|12093|12099|12096|12096|12092|781
1648811400000|2022-04-01 11:10:00|12097|12092|12099|12096|12102|12099|12096|12092|589
1648811700000|2022-04-01 11:15:00|12098|12095|12098|12094|12099|12096|12094|12091|907
1648812000000|2022-04-01 11:20:00|12097|12095|12096|12092|12102|12099|12092|12089|601
1648812300000|2022-04-01 11:25:00|12097|12093|12094|12091|12097|12094|12091|12088|436
1648812600000|2022-04-01 11:30:00|12093|12090|12087|12083|12094|12091|12087|12083|455
1648812900000|2022-04-01 11:35:00|12086|12084|12091|12088|12092|12089|12086|12083|711
1648813200000|2022-04-01 11:40:00|12090|12087|12096|12093|12097|12094|12090|12086|462
1648813500000|2022-04-01 11:45:00|12097|12094|12102|12099|12102|12099|12096|12093|420
1648813800000|2022-04-01 11:50:00|12103|12100|12109|12106|12109|12106|12100|12097|456
1648814100000|2022-04-01 11:55:00|12108|12105|12107|12104|12110|12106|12106|12103|330
1648814400000|2022-04-01 12:00:00|12106|12103|12103|12100|12107|12104|12100|12097|738
1648814700000|2022-04-01 12:05:00|12102|12099|12102|12099|12106|12103|12101|12097|351
1648815000000|2022-04-01 12:10:00|12103|12100|12101|12098|12105|12102|12100|12096|272
1648815300000|2022-04-01 12:15:00|12100|12097|12098|12095|12103|12100|12097|12094|679
1648815600000|2022-04-01 12:20:00|12097|12094|12100|12097|12102|12099|12096|12093|757
1648815900000|2022-04-01 12:25:00|12099|12096|12105|12097|12111|12103|12099|12096|837
1648816200000|2022-04-01 12:30:00|12106|12098|12090|12087|12107|12103|12085|12082|1617
1648816500000|2022-04-01 12:35:00|12091|12088|12086|12083|12095|12092|12083|12080|753
1648816800000|2022-04-01 12:40:00|12087|12084|12089|12086|12095|12092|12083|12080|910
1648817100000|2022-04-01 12:45:00|12090|12087|12095|12092|12105|12102|12089|12086|959
1648817400000|2022-04-01 12:50:00|12093|12090|12093|12089|12102|12099|12092|12089|985
1648817700000|2022-04-01 12:55:00|12092|12088|12092|12089|12094|12090|12084|12081|1269
1648818000000|2022-04-01 13:00:00|12091|12088|12104|12101|12104|12101|12091|12088|910
1648818300000|2022-04-01 13:05:00|12105|12102|12102|12099|12111|12108|12101|12098|1169
1648818600000|2022-04-01 13:10:00|12103|12098|12100|12097|12106|12103|12096|12093|698
1648818900000|2022-04-01 13:15:00|12099|12096|12106|12103|12107|12104|12099|12095|742
1648819200000|2022-04-01 13:20:00|12107|12104|12106|12102|12109|12106|12102|12099|1031
1648819500000|2022-04-01 13:25:00|12105|12101|12093|12089|12105|12102|12091|12088|1052
1648819800000|2022-04-01 13:30:00|12094|12090|12084|12081|12094|12091|12083|12080|1166
1648820100000|2022-04-01 13:35:00|12085|12082|12095|12091|12098|12094|12084|12081|1131
1648820400000|2022-04-01 13:40:00|12094|12090|12095|12092|12096|12092|12087|12084|682
1648820700000|2022-04-01 13:45:00|12094|12091|12089|12086|12095|12092|12087|12084|626
1648821000000|2022-04-01 13:50:00|12088|12085|12090|12087|12091|12088|12084|12080|1650
1648821300000|2022-04-01 13:55:00|12091|12088|12089|12085|12095|12092|12087|12083|804
1648821600000|2022-04-01 14:00:00|12092|12088|12100|12097|12100|12097|12087|12084|895
1648821900000|2022-04-01 14:05:00|12099|12096|12094|12091|12104|12100|12094|12091|738
1648822200000|2022-04-01 14:10:00|12095|12090|12099|12096|12102|12099|12089|12086|815
1648822500000|2022-04-01 14:15:00|12098|12095|12087|12083|12101|12097|12086|12083|557
1648822800000|2022-04-01 14:20:00|12088|12084|12095|12092|12097|12094|12086|12083|915
1648823100000|2022-04-01 14:25:00|12094|12091|12092|12088|12095|12092|12089|12086|543
1648823400000|2022-04-01 14:30:00|12091|12089|12093|12090|12097|12094|12088|12085|867
1648823700000|2022-04-01 14:35:00|12094|12091|12098|12095|12103|12100|12093|12090|1088
1648824000000|2022-04-01 14:40:00|12097|12094|12094|12091|12098|12095|12090|12087|696
1648824300000|2022-04-01 14:45:00|12093|12090|12097|12094|12097|12094|12092|12089|832
1648824600000|2022-04-01 14:50:00|12098|12095|12101|12098|12104|12101|12097|12094|793
1648824900000|2022-04-01 14:55:00|12100|12097|12113|12110|12113|12110|12099|12096|984
1648825200000|2022-04-01 15:00:00|12112|12108|12107|12104|12112|12109|12102|12099|979
1648825500000|2022-04-01 15:05:00|12108|12105|12114|12111|12115|12112|12107|12104|902
1648825800000|2022-04-01 15:10:00|12113|12110|12122|12119|12123|12120|12113|12110|1397
1648826100000|2022-04-01 15:15:00|12121|12118|12133|12130|12136|12133|12121|12118|2523
1648826400000|2022-04-01 15:20:00|12132|12129|12131|12128|12138|12134|12130|12126|1106
1648826700000|2022-04-01 15:25:00|12132|12129|12132|12129|12136|12133|12131|12127|797
1648827000000|2022-04-01 15:30:00|12133|12128|12130|12127|12133|12130|12128|12125|475
1648827300000|2022-04-01 15:35:00|12129|12126|12132|12129|12133|12130|12127|12123|603
1648827600000|2022-04-01 15:40:00|12133|12130|12141|12138|12142|12139|12132|12129|351
1648827900000|2022-04-01 15:45:00|12140|12137|12144|12141|12144|12141|12137|12134|382
1648828200000|2022-04-01 15:50:00|12143|12140|12139|12136|12147|12144|12137|12134|529
1648828500000|2022-04-01 15:55:00|12140|12135|12143|12140|12145|12141|12138|12135|387
1648828800000|2022-04-01 16:00:00|12144|12139|12142|12138|12145|12142|12141|12138|276
1648829100000|2022-04-01 16:05:00|12141|12139|12145|12142|12147|12144|12141|12138|225
1648829400000|2022-04-01 16:10:00|12144|12141|12146|12143|12147|12144|12143|12139|200
1648829700000|2022-04-01 16:15:00|12145|12142|12148|12145|12150|12147|12143|12140|405
1648830000000|2022-04-01 16:20:00|12147|12144|12140|12137|12147|12144|12139|12136|116
1648830300000|2022-04-01 16:25:00|12139|12136|12141|12138|12142|12139|12139|12135|201
1648830600000|2022-04-01 16:30:00|12142|12137|12143|12140|12144|12141|12140|12137|170
1648830900000|2022-04-01 16:35:00|12144|12141|12147|12144|12148|12144|12144|12140|162
1648831200000|2022-04-01 16:40:00|12148|12145|12146|12143|12149|12146|12146|12142|112
1648831500000|2022-04-01 16:45:00|12147|12144|12150|12147|12150|12147|12146|12143|175
1648831800000|2022-04-01 16:50:00|12151|12146|12151|12148|12153|12149|12150|12146|284
1648832100000|2022-04-01 16:55:00|12152|12147|12149|12145|12152|12148|12147|12144|150
1649055600000|2022-04-04 07:00:00|12152|12149|12142|12139|12153|12150|12134|12131|1347
1649055900000|2022-04-04 07:05:00|12141|12138|12143|12140|12145|12142|12137|12133|788
1649056200000|2022-04-04 07:10:00|12142|12139|12144|12141|12144|12141|12138|12135|805
1649056500000|2022-04-04 07:15:00|12143|12140|12149|12146|12151|12148|12143|12140|1154
1649056800000|2022-04-04 07:20:00|12150|12147|12150|12147|12157|12154|12149|12146|580
1649057100000|2022-04-04 07:25:00|12149|12146|12143|12139|12150|12147|12141|12138|744
1649057400000|2022-04-04 07:30:00|12142|12140|12140|12137|12147|12144|12140|12137|565
1649057700000|2022-04-04 07:35:00|12141|12138|12141|12138|12142|12139|12133|12130|616
1649058000000|2022-04-04 07:40:00|12142|12139|12150|12147|12150|12147|12141|12138|503
1649058300000|2022-04-04 07:45:00|12149|12146|12173|12169|12173|12170|12149|12146|1216
1649058600000|2022-04-04 07:50:00|12172|12170|12161|12157|12179|12176|12160|12157|909
1649058900000|2022-04-04 07:55:00|12163|12158|12161|12158|12164|12161|12157|12154|623
1649059200000|2022-04-04 08:00:00|12162|12159|12183|12180|12198|12195|12162|12159|1136
1649059500000|2022-04-04 08:05:00|12184|12181|12195|12191|12195|12192|12184|12181|814
1649059800000|2022-04-04 08:10:00|12194|12192|12197|12194|12204|12200|12187|12184|949
1649060100000|2022-04-04 08:15:00|12198|12195|12193|12190|12200|12197|12192|12189|731
1649060400000|2022-04-04 08:20:00|12191|12188|12196|12192|12197|12194|12190|12187|640
1649060700000|2022-04-04 08:25:00|12195|12193|12188|12185|12199|12195|12186|12183|570
1649061000000|2022-04-04 08:30:00|12189|12186|12188|12185|12192|12188|12184|12181|451
1649061300000|2022-04-04 08:35:00|12189|12184|12185|12182|12189|12184|12178|12174|612
1649061600000|2022-04-04 08:40:00|12184|12181|12192|12188|12192|12188|12184|12181|515
1649061900000|2022-04-04 08:45:00|12191|12187|12190|12187|12194|12191|12188|12185|468
1649062200000|2022-04-04 08:50:00|12191|12188|12187|12184|12191|12188|12186|12183|301
1649062500000|2022-04-04 08:55:00|12186|12183|12192|12189|12193|12189|12185|12182|430
1649062800000|2022-04-04 09:00:00|12193|12190|12192|12188|12195|12191|12186|12183|444
1649063100000|2022-04-04 09:05:00|12191|12189|12182|12179|12191|12189|12181|12178|681
1649063400000|2022-04-04 09:10:00|12183|12180|12180|12177|12185|12182|12180|12177|414
1649063700000|2022-04-04 09:15:00|12179|12176|12180|12177|12182|12179|12178|12175|358
1649064000000|2022-04-04 09:20:00|12181|12178|12185|12182|12187|12184|12181|12177|329
1649064300000|2022-04-04 09:25:00|12186|12183|12180|12177|12186|12183|12180|12177|336
1649064600000|2022-04-04 09:30:00|12179|12176|12185|12182|12186|12183|12179|12176|837
1649064900000|2022-04-04 09:35:00|12184|12181|12191|12188|12191|12188|12183|12180|433
1649065200000|2022-04-04 09:40:00|12192|12189|12194|12191|12199|12195|12192|12189|973
1649065500000|2022-04-04 09:45:00|12195|12192|12200|12196|12200|12196|12189|12186|1177
1649065800000|2022-04-04 09:50:00|12199|12195|12193|12190|12199|12196|12193|12190|825
1649066100000|2022-04-04 09:55:00|12194|12191|12197|12193|12198|12195|12193|12190|811
1649066400000|2022-04-04 10:00:00|12196|12192|12192|12188|12198|12195|12189|12186|823
1649066700000|2022-04-04 10:05:00|12191|12187|12188|12185|12192|12189|12187|12184|339
1649067000000|2022-04-04 10:10:00|12187|12184|12180|12177|12187|12185|12179|12176|481
1649067300000|2022-04-04 10:15:00|12181|12178|12184|12180|12185|12182|12181|12178|262
1649067600000|2022-04-04 10:20:00|12183|12181|12181|12178|12185|12182|12181|12178|232
1649067900000|2022-04-04 10:25:00|12182|12179|12191|12188|12191|12188|12182|12179|398
1649068200000|2022-04-04 10:30:00|12190|12187|12196|12193|12196|12193|12187|12184|559
1649068500000|2022-04-04 10:35:00|12195|12192|12195|12192|12198|12195|12194|12191|619
1649068800000|2022-04-04 10:40:00|12196|12193|12196|12193|12199|12196|12194|12191|488
1649069100000|2022-04-04 10:45:00|12197|12194|12193|12190|12199|12196|12191|12188|460
1649069400000|2022-04-04 10:50:00|12194|12191|12200|12197|12200|12197|12193|12190|444
1649069700000|2022-04-04 10:55:00|12199|12196|12200|12197|12203|12200|12199|12196|389
1649070000000|2022-04-04 11:00:00|12199|12196|12204|12201|12204|12201|12196|12193|518
1649070300000|2022-04-04 11:05:00|12203|12200|12202|12199|12205|12202|12198|12195|591
1649070600000|2022-04-04 11:10:00|12201|12198|12208|12205|12208|12205|12201|12198|460
1649070900000|2022-04-04 11:15:00|12209|12206|12212|12208|12214|12210|12205|12202|1085
1649071200000|2022-04-04 11:20:00|12211|12209|12211|12208|12213|12210|12208|12205|572
1649071500000|2022-04-04 11:25:00|12212|12209|12219|12216|12219|12216|12211|12208|384
1649071800000|2022-04-04 11:30:00|12220|12217|12223|12220|12227|12224|12217|12214|1528
1649072100000|2022-04-04 11:35:00|12222|12219|12219|12216|12225|12221|12217|12213|1105
1649072400000|2022-04-04 11:40:00|12220|12217|12216|12213|12221|12218|12214|12211|726
1649072700000|2022-04-04 11:45:00|12217|12214|12219|12216|12219|12216|12213|12210|901
1649073000000|2022-04-04 11:50:00|12218|12215|12223|12220|12224|12221|12218|12215|996
1649073300000|2022-04-04 11:55:00|12222|12219|12228|12225|12232|12228|12222|12218|1008
1649073600000|2022-04-04 12:00:00|12227|12224|12225|12222|12227|12224|12222|12219|783
1649073900000|2022-04-04 12:05:00|12224|12221|12218|12215|12226|12223|12217|12214|455
1649074200000|2022-04-04 12:10:00|12219|12216|12212|12209|12219|12216|12211|12208|581
1649074500000|2022-04-04 12:15:00|12211|12208|12211|12208|12216|12212|12211|12208|558
1649074800000|2022-04-04 12:20:00|12212|12209|12219|12215|12219|12216|12211|12209|1026
1649075100000|2022-04-04 12:25:00|12218|12216|12220|12217|12222|12219|12218|12216|556
1649075400000|2022-04-04 12:30:00|12221|12218|12225|12221|12225|12222|12219|12216|532
1649075700000|2022-04-04 12:35:00|12224|12222|12224|12221|12227|12224|12223|12220|633
1649076000000|2022-04-04 12:40:00|12225|12222|12229|12226|12229|12226|12222|12219|879
1649076300000|2022-04-04 12:45:00|12230|12225|12225|12222|12230|12227|12223|12220|768
1649076600000|2022-04-04 12:50:00|12226|12223|12227|12224|12228|12225|12223|12220|344
1649076900000|2022-04-04 12:55:00|12226|12223|12224|12221|12227|12224|12224|12221|440
1649077200000|2022-04-04 13:00:00|12225|12222|12227|12224|12229|12226|12223|12220|629
1649077500000|2022-04-04 13:05:00|12228|12225|12232|12228|12236|12233|12227|12224|307
1649077800000|2022-04-04 13:10:00|12231|12227|12226|12223|12232|12229|12226|12222|773
1649078100000|2022-04-04 13:15:00|12225|12222|12224|12221|12227|12223|12222|12219|1172
1649078400000|2022-04-04 13:20:00|12225|12222|12220|12217|12227|12224|12216|12213|1096
1649078700000|2022-04-04 13:25:00|12221|12218|12217|12214|12222|12219|12217|12213|745
1649079000000|2022-04-04 13:30:00|12216|12213|12215|12211|12219|12215|12212|12209|952
1649079300000|2022-04-04 13:35:00|12214|12210|12214|12211|12216|12213|12212|12209|635
1649079600000|2022-04-04 13:40:00|12215|12212|12219|12216|12220|12217|12214|12211|817
1649079900000|2022-04-04 13:45:00|12220|12217|12220|12217|12226|12223|12219|12216|1294
1649080200000|2022-04-04 13:50:00|12221|12218|12208|12204|12221|12218|12206|12202|1057
1649080500000|2022-04-04 13:55:00|12207|12203|12191|12187|12207|12204|12191|12187|2162
1649080800000|2022-04-04 14:00:00|12190|12186|12186|12182|12193|12190|12181|12178|1674
1649081100000|2022-04-04 14:05:00|12185|12180|12180|12177|12185|12180|12169|12166|2113
1649081400000|2022-04-04 14:10:00|12181|12178|12178|12175|12185|12182|12177|12174|1557
1649081700000|2022-04-04 14:15:00|12177|12174|12171|12168|12180|12177|12169|12165|998
1649082000000|2022-04-04 14:20:00|12170|12167|12172|12168|12178|12174|12168|12165|1181
1649082300000|2022-04-04 14:25:00|12171|12169|12180|12177|12181|12178|12171|12168|982
1649082600000|2022-04-04 14:30:00|12181|12178|12177|12174|12181|12178|12174|12171|787
1649082900000|2022-04-04 14:35:00|12176|12173|12177|12174|12180|12177|12173|12170|1108
1649083200000|2022-04-04 14:40:00|12178|12175|12189|12186|12192|12189|12178|12175|891
1649083500000|2022-04-04 14:45:00|12190|12187|12190|12187|12195|12191|12182|12179|1644
1649083800000|2022-04-04 14:50:00|12189|12186|12200|12196|12207|12204|12189|12186|2314
1649084100000|2022-04-04 14:55:00|12201|12197|12191|12188|12201|12198|12191|12188|1191
1649084400000|2022-04-04 15:00:00|12190|12187|12192|12189|12197|12194|12188|12185|1173
1649084700000|2022-04-04 15:05:00|12191|12188|12186|12183|12193|12190|12184|12181|1071
1649085000000|2022-04-04 15:10:00|12187|12184|12191|12188|12193|12190|12184|12180|1979
1649085300000|2022-04-04 15:15:00|12192|12189|12192|12189|12196|12193|12190|12187|2350
1649085600000|2022-04-04 15:20:00|12194|12191|12195|12192|12198|12195|12193|12190|732
1649085900000|2022-04-04 15:25:00|12196|12191|12199|12196|12200|12197|12195|12191|384
1649086200000|2022-04-04 15:30:00|12198|12195|12204|12201|12206|12203|12198|12195|625
1649086500000|2022-04-04 15:35:00|12205|12202|12210|12206|12211|12208|12204|12202|636
1649086800000|2022-04-04 15:40:00|12211|12207|12206|12203|12211|12207|12204|12201|390
1649087100000|2022-04-04 15:45:00|12207|12204|12211|12208|12212|12209|12207|12203|268
1649087400000|2022-04-04 15:50:00|12210|12207|12208|12205|12212|12209|12208|12205|737
1649087700000|2022-04-04 15:55:00|12209|12206|12208|12205|12210|12206|12207|12204|395
1649088000000|2022-04-04 16:00:00|12209|12206|12207|12203|12212|12209|12206|12203|418
1649088300000|2022-04-04 16:05:00|12206|12204|12207|12203|12209|12206|12206|12203|173
1649088600000|2022-04-04 16:10:00|12206|12204|12207|12203|12207|12204|12204|12201|356
1649088900000|2022-04-04 16:15:00|12206|12204|12208|12204|12209|12206|12206|12203|162
1649089200000|2022-04-04 16:20:00|12207|12203|12210|12207|12210|12207|12204|12201|425
1649089500000|2022-04-04 16:25:00|12209|12206|12206|12202|12210|12207|12205|12202|301
1649089800000|2022-04-04 16:30:00|12205|12203|12204|12200|12206|12203|12203|12199|434
1649090100000|2022-04-04 16:35:00|12205|12201|12207|12203|12207|12203|12203|12200|178
1649090400000|2022-04-04 16:40:00|12206|12204|12205|12202|12207|12204|12205|12202|183
1649090700000|2022-04-04 16:45:00|12204|12201|12207|12203|12207|12204|12204|12201|177
1649091000000|2022-04-04 16:50:00|12208|12204|12207|12204|12209|12206|12205|12202|181
1649091300000|2022-04-04 16:55:00|12208|12205|12207|12203|12210|12207|12205|12202|220
1649142000000|2022-04-05 07:00:00|12182|12179|12174|12171|12182|12179|12170|12166|1444
1649142300000|2022-04-05 07:05:00|12175|12172|12178|12174|12179|12176|12171|12168|1037
1649142600000|2022-04-05 07:10:00|12177|12173|12179|12176|12179|12176|12174|12171|802
1649142900000|2022-04-05 07:15:00|12178|12175|12159|12156|12179|12176|12157|12154|987
1649143200000|2022-04-05 07:20:00|12158|12155|12151|12148|12162|12159|12148|12145|1267
1649143500000|2022-04-05 07:25:00|12152|12149|12145|12142|12154|12151|12143|12140|1320
1649143800000|2022-04-05 07:30:00|12144|12141|12159|12156|12160|12156|12144|12141|1284
1649144100000|2022-04-05 07:35:00|12160|12155|12161|12158|12164|12161|12154|12150|828
1649144400000|2022-04-05 07:40:00|12162|12159|12161|12158|12164|12161|12160|12157|576
1649144700000|2022-04-05 07:45:00|12162|12159|12151|12148|12162|12159|12150|12147|525
1649145000000|2022-04-05 07:50:00|12152|12149|12157|12154|12160|12157|12151|12147|995
1649145300000|2022-04-05 07:55:00|12158|12155|12155|12152|12159|12155|12149|12146|973
1649145600000|2022-04-05 08:00:00|12156|12153|12143|12139|12156|12153|12136|12133|1132
1649145900000|2022-04-05 08:05:00|12142|12140|12146|12143|12148|12145|12139|12136|1088
1649146200000|2022-04-05 08:10:00|12147|12144|12145|12142|12147|12144|12142|12139|750
1649146500000|2022-04-05 08:15:00|12146|12143|12150|12147|12151|12148|12145|12141|429
1649146800000|2022-04-05 08:20:00|12151|12148|12152|12149|12155|12152|12150|12147|663
1649147100000|2022-04-05 08:25:00|12151|12148|12150|12147|12155|12152|12149|12146|426
1649147400000|2022-04-05 08:30:00|12151|12148|12152|12149|12155|12152|12151|12148|625
1649147700000|2022-04-05 08:35:00|12153|12150|12151|12148|12156|12153|12151|12147|737
1649148000000|2022-04-05 08:40:00|12152|12149|12144|12141|12152|12149|12142|12139|1486
1649148300000|2022-04-05 08:45:00|12145|12142|12152|12149|12152|12149|12145|12142|911
1649148600000|2022-04-05 08:50:00|12153|12150|12148|12145|12154|12151|12147|12144|825
1649148900000|2022-04-05 08:55:00|12149|12146|12149|12146|12150|12147|12146|12143|2247
1649149200000|2022-04-05 09:00:00|12148|12145|12151|12148|12153|12150|12145|12142|1714
1649149500000|2022-04-05 09:05:00|12150|12147|12154|12151|12158|12155|12150|12147|1225
1649149800000|2022-04-05 09:10:00|12153|12150|12151|12148|12154|12151|12150|12146|531
1649150100000|2022-04-05 09:15:00|12150|12147|12147|12144|12153|12150|12146|12143|811
1649150400000|2022-04-05 09:20:00|12146|12143|12143|12140|12147|12143|12142|12139|805
1649150700000|2022-04-05 09:25:00|12142|12139|12143|12140|12144|12141|12139|12136|869
1649151000000|2022-04-05 09:30:00|12144|12141|12141|12138|12148|12145|12141|12138|822
1649151300000|2022-04-05 09:35:00|12140|12137|12141|12138|12145|12142|12136|12132|976
1649151600000|2022-04-05 09:40:00|12142|12139|12145|12142|12147|12144|12141|12138|693
1649151900000|2022-04-05 09:45:00|12146|12141|12140|12137|12146|12142|12138|12135|604
1649152200000|2022-04-05 09:50:00|12139|12136|12136|12133|12141|12137|12133|12130|942
1649152500000|2022-04-05 09:55:00|12135|12132|12125|12122|12136|12133|12125|12122|1334
1649152800000|2022-04-05 10:00:00|12126|12123|12121|12118|12128|12125|12119|12116|1147
1649153100000|2022-04-05 10:05:00|12122|12119|12129|12126|12130|12127|12121|12118|614
1649153400000|2022-04-05 10:10:00|12128|12125|12127|12124|12130|12127|12126|12123|786
1649153700000|2022-04-05 10:15:00|12128|12125|12131|12127|12133|12130|12126|12123|663
1649154000000|2022-04-05 10:20:00|12130|12126|12121|12118|12130|12127|12121|12118|639
1649154300000|2022-04-05 10:25:00|12122|12119|12116|12113|12123|12120|12114|12111|974
1649154600000|2022-04-05 10:30:00|12117|12114|12112|12108|12117|12114|12110|12107|476
1649154900000|2022-04-05 10:35:00|12111|12109|12118|12115|12119|12116|12110|12107|750
1649155200000|2022-04-05 10:40:00|12119|12116|12122|12119|12126|12123|12118|12115|1094
1649155500000|2022-04-05 10:45:00|12121|12118|12122|12118|12126|12123|12121|12118|909
1649155800000|2022-04-05 10:50:00|12121|12119|12121|12118|12122|12119|12111|12108|1748
1649156100000|2022-04-05 10:55:00|12120|12117|12123|12120|12124|12121|12119|12116|805
1649156400000|2022-04-05 11:00:00|12124|12119|12120|12117|12124|12120|12119|12116|1056
1649156700000|2022-04-05 11:05:00|12121|12118|12121|12118|12122|12119|12120|12117|268
1649157000000|2022-04-05 11:10:00|12122|12119|12123|12120|12124|12121|12120|12117|332
1649157300000|2022-04-05 11:15:00|12122|12119|12125|12122|12126|12122|12121|12118|209
1649157600000|2022-04-05 11:20:00|12124|12121|12128|12125|12128|12125|12124|12120|595
1649157900000|2022-04-05 11:25:00|12127|12124|12129|12126|12129|12126|12124|12121|505
1649158200000|2022-04-05 11:30:00|12130|12127|12125|12122|12130|12127|12125|12122|478
1649158500000|2022-04-05 11:35:00|12124|12121|12124|12121|12126|12122|12124|12121|397
1649158800000|2022-04-05 11:40:00|12125|12122|12127|12124|12128|12125|12124|12121|381
1649159100000|2022-04-05 11:45:00|12126|12123|12123|12120|12128|12125|12123|12120|297
1649159400000|2022-04-05 11:50:00|12122|12119|12117|12114|12122|12119|12116|12113|335
1649159700000|2022-04-05 11:55:00|12118|12115|12121|12118|12123|12120|12116|12113|1003
1649160000000|2022-04-05 12:00:00|12122|12119|12120|12117|12123|12120|12119|12116|422
1649160300000|2022-04-05 12:05:00|12119|12116|12118|12115|12119|12116|12114|12111|558
1649160600000|2022-04-05 12:10:00|12117|12114|12119|12116|12120|12117|12113|12110|870
1649160900000|2022-04-05 12:15:00|12117|12113|12111|12108|12117|12114|12109|12106|484
1649161200000|2022-04-05 12:20:00|12110|12107|12111|12108|12114|12111|12109|12106|365
1649161500000|2022-04-05 12:25:00|12112|12109|12112|12109|12113|12110|12109|12106|377
1649161800000|2022-04-05 12:30:00|12113|12110|12117|12114|12118|12114|12112|12109|634
1649162100000|2022-04-05 12:35:00|12116|12113|12115|12111|12119|12116|12112|12108|459
1649162400000|2022-04-05 12:40:00|12114|12112|12120|12117|12121|12118|12114|12111|481
1649162700000|2022-04-05 12:45:00|12121|12118|12118|12115|12124|12121|12118|12115|792
1649163000000|2022-04-05 12:50:00|12117|12114|12125|12122|12125|12122|12115|12111|661
1649163300000|2022-04-05 12:55:00|12126|12123|12119|12116|12126|12123|12118|12115|419
1649163600000|2022-04-05 13:00:00|12120|12117|12123|12120|12123|12120|12117|12114|1406
1649163900000|2022-04-05 13:05:00|12124|12121|12122|12119|12125|12122|12120|12117|485
1649164200000|2022-04-05 13:10:00|12123|12120|12124|12121|12127|12124|12122|12119|1262
1649164500000|2022-04-05 13:15:00|12123|12120|12121|12118|12124|12121|12112|12108|1939
1649164800000|2022-04-05 13:20:00|12122|12119|12125|12122|12126|12123|12120|12117|1226
1649165100000|2022-04-05 13:25:00|12124|12121|12134|12131|12134|12131|12123|12120|977
1649165400000|2022-04-05 13:30:00|12133|12130|12125|12122|12134|12131|12124|12121|800
1649165700000|2022-04-05 13:35:00|12124|12121|12123|12120|12125|12122|12121|12118|482
1649166000000|2022-04-05 13:40:00|12122|12119|12119|12116|12124|12121|12119|12116|442
1649166300000|2022-04-05 13:45:00|12120|12117|12120|12117|12121|12118|12116|12113|787
1649166600000|2022-04-05 13:50:00|12121|12116|12119|12116|12121|12118|12118|12115|395
1649166900000|2022-04-05 13:55:00|12118|12115|12123|12120|12126|12123|12117|12114|1237
1649167200000|2022-04-05 14:00:00|12124|12119|12117|12113|12124|12119|12116|12113|744
1649167500000|2022-04-05 14:05:00|12116|12114|12107|12104|12117|12114|12104|12101|1489
1649167800000|2022-04-05 14:10:00|12106|12103|12097|12093|12106|12103|12089|12086|2489
1649168100000|2022-04-05 14:15:00|12096|12094|12091|12088|12097|12094|12090|12087|1527
1649168400000|2022-04-05 14:20:00|12092|12089|12085|12082|12093|12090|12084|12081|2292
1649168700000|2022-04-05 14:25:00|12086|12083|12093|12090|12095|12091|12085|12082|1320
1649169000000|2022-04-05 14:30:00|12092|12089|12089|12086|12094|12091|12086|12083|967
1649169300000|2022-04-05 14:35:00|12088|12085|12083|12080|12089|12086|12083|12079|909
1649169600000|2022-04-05 14:40:00|12084|12081|12079|12076|12088|12085|12079|12076|1045
1649169900000|2022-04-05 14:45:00|12078|12075|12082|12079|12087|12084|12078|12075|1073
1649170200000|2022-04-05 14:50:00|12081|12078|12084|12081|12085|12082|12078|12075|1279
1649170500000|2022-04-05 14:55:00|12085|12082|12083|12080|12087|12084|12080|12077|1298
1649170800000|2022-04-05 15:00:00|12082|12079|12088|12084|12089|12086|12079|12076|996
1649171100000|2022-04-05 15:05:00|12087|12085|12082|12079|12090|12086|12082|12079|1279
1649171400000|2022-04-05 15:10:00|12081|12078|12084|12080|12087|12084|12078|12075|3234
1649171700000|2022-04-05 15:15:00|12083|12081|12083|12080|12086|12083|12081|12077|2212
1649172000000|2022-04-05 15:20:00|12084|12081|12093|12090|12094|12091|12083|12080|1598
1649172300000|2022-04-05 15:25:00|12094|12091|12101|12098|12101|12098|12090|12086|1668
1649172600000|2022-04-05 15:30:00|12102|12099|12110|12107|12121|12118|12098|12095|6456
1649172900000|2022-04-05 15:35:00|12109|12106|12095|12092|12110|12107|12094|12091|2373
1649173200000|2022-04-05 15:40:00|12096|12093|12094|12090|12097|12094|12093|12090|1137
1649173500000|2022-04-05 15:45:00|12093|12091|12096|12092|12096|12093|12091|12088|877
1649173800000|2022-04-05 15:50:00|12095|12093|12097|12094|12098|12095|12095|12092|458
1649174100000|2022-04-05 15:55:00|12098|12095|12097|12094|12102|12099|12097|12094|509
1649174400000|2022-04-05 16:00:00|12096|12093|12099|12096|12100|12097|12095|12092|724
1649174700000|2022-04-05 16:05:00|12098|12095|12100|12096|12102|12099|12097|12094|319
1649175000000|2022-04-05 16:10:00|12099|12097|12099|12095|12101|12098|12097|12093|401
1649175300000|2022-04-05 16:15:00|12098|12094|12101|12098|12103|12100|12097|12094|285
1649175600000|2022-04-05 16:20:00|12100|12097|12093|12090|12101|12098|12093|12090|477
1649175900000|2022-04-05 16:25:00|12094|12091|12096|12093|12098|12094|12094|12091|119
1649176200000|2022-04-05 16:30:00|12097|12094|12099|12096|12101|12097|12096|12093|181
1649176500000|2022-04-05 16:35:00|12100|12097|12104|12101|12104|12101|12099|12096|393
1649176800000|2022-04-05 16:40:00|12103|12100|12105|12101|12105|12102|12102|12099|174
1649177100000|2022-04-05 16:45:00|12106|12102|12104|12101|12106|12103|12104|12101|257
1649177400000|2022-04-05 16:50:00|12105|12102|12104|12100|12105|12102|12101|12098|302
1649177700000|2022-04-05 16:55:00|12103|12101|12104|12101|12104|12101|12100|12097|214
1649228400000|2022-04-06 07:00:00|12088|12085|12079|12075|12097|12094|12078|12075|1807
1649228700000|2022-04-06 07:05:00|12078|12074|12079|12076|12087|12084|12076|12073|1253
1649229000000|2022-04-06 07:10:00|12080|12077|12073|12069|12081|12078|12069|12066|1258
1649229300000|2022-04-06 07:15:00|12072|12070|12082|12078|12083|12080|12070|12067|1168
1649229600000|2022-04-06 07:20:00|12083|12079|12078|12075|12084|12081|12076|12073|1163
1649229900000|2022-04-06 07:25:00|12079|12076|12079|12076|12082|12079|12076|12073|555
1649230200000|2022-04-06 07:30:00|12078|12075|12079|12076|12081|12078|12077|12074|686
1649230500000|2022-04-06 07:35:00|12078|12075|12070|12067|12079|12076|12067|12064|512
1649230800000|2022-04-06 07:40:00|12071|12068|12077|12074|12078|12075|12068|12065|532
1649231100000|2022-04-06 07:45:00|12078|12075|12079|12076|12080|12076|12074|12070|701
1649231400000|2022-04-06 07:50:00|12078|12075|12075|12071|12078|12075|12072|12069|497
1649231700000|2022-04-06 07:55:00|12074|12072|12069|12066|12078|12075|12069|12066|585
1649232000000|2022-04-06 08:00:00|12070|12067|12074|12071|12078|12075|12069|12065|963
1649232300000|2022-04-06 08:05:00|12075|12072|12071|12068|12076|12073|12068|12065|628
1649232600000|2022-04-06 08:10:00|12072|12067|12071|12068|12075|12072|12070|12067|621
1649232900000|2022-04-06 08:15:00|12070|12067|12069|12066|12072|12069|12068|12065|469
1649233200000|2022-04-06 08:20:00|12070|12067|12062|12059|12070|12067|12056|12053|992
1649233500000|2022-04-06 08:25:00|12061|12058|12049|12046|12063|12060|12046|12042|1466
1649233800000|2022-04-06 08:30:00|12050|12047|12053|12050|12057|12054|12048|12045|1034
1649234100000|2022-04-06 08:35:00|12052|12049|12039|12036|12053|12050|12039|12035|1548
1649234400000|2022-04-06 08:40:00|12040|12037|12037|12034|12042|12038|12036|12033|1162
1649234700000|2022-04-06 08:45:00|12038|12035|12042|12039|12046|12043|12035|12032|1194
1649235000000|2022-04-06 08:50:00|12041|12038|12038|12035|12042|12039|12037|12034|993
1649235300000|2022-04-06 08:55:00|12039|12036|12042|12039|12042|12039|12037|12033|929
1649235600000|2022-04-06 09:00:00|12043|12040|12044|12040|12045|12042|12040|12036|990
1649235900000|2022-04-06 09:05:00|12043|12041|12038|12035|12044|12041|12037|12034|601
1649236200000|2022-04-06 09:10:00|12037|12034|12041|12038|12044|12041|12037|12034|570
1649236500000|2022-04-06 09:15:00|12042|12039|12039|12036|12044|12041|12039|12036|591
1649236800000|2022-04-06 09:20:00|12040|12037|12038|12035|12041|12038|12038|12035|441
1649237100000|2022-04-06 09:25:00|12040|12037|12041|12037|12041|12038|12038|12035|536
1649237400000|2022-04-06 09:30:00|12040|12038|12033|12030|12040|12038|12033|12030|814
1649237700000|2022-04-06 09:35:00|12034|12031|12035|12031|12037|12034|12033|12030|687
1649238000000|2022-04-06 09:40:00|12034|12032|12036|12033|12036|12033|12034|12031|534
1649238300000|2022-04-06 09:45:00|12035|12032|12023|12020|12036|12033|12021|12018|675
1649238600000|2022-04-06 09:50:00|12024|12021|12024|12021|12030|12027|12024|12021|564
1649238900000|2022-04-06 09:55:00|12025|12022|12026|12023|12030|12027|12024|12021|1029
1649239200000|2022-04-06 10:00:00|12025|12022|12019|12016|12026|12023|12017|12014|1125
1649239500000|2022-04-06 10:05:00|12020|12017|12023|12020|12026|12023|12018|12015|603
1649239800000|2022-04-06 10:10:00|12022|12019|12022|12019|12025|12022|12020|12016|572
1649240100000|2022-04-06 10:15:00|12023|12018|12018|12014|12025|12022|12014|12010|1405
1649240400000|2022-04-06 10:20:00|12017|12015|12014|12011|12018|12015|12009|12006|532
1649240700000|2022-04-06 10:25:00|12013|12010|12017|12014|12018|12014|12012|12009|581
1649241000000|2022-04-06 10:30:00|12015|12012|12012|12008|12017|12014|12011|12008|1035
1649241300000|2022-04-06 10:35:00|12011|12009|12011|12008|12014|12010|12009|12005|1299
1649241600000|2022-04-06 10:40:00|12009|12006|11996|11993|12010|12007|11996|11993|1146
1649241900000|2022-04-06 10:45:00|11997|11994|11994|11991|12001|11998|11994|11991|1531
1649242200000|2022-04-06 10:50:00|11993|11990|12002|11998|12002|11999|11993|11990|1072
1649242500000|2022-04-06 10:55:00|12001|11999|12010|12007|12011|12007|11999|11996|894
1649242800000|2022-04-06 11:00:00|12011|12008|12017|12014|12018|12015|12009|12006|1338
1649243100000|2022-04-06 11:05:00|12018|12015|12015|12011|12020|12017|12015|12011|843
1649243400000|2022-04-06 11:10:00|12014|12012|12014|12011|12018|12014|12013|12010|523
1649243700000|2022-04-06 11:15:00|12015|12012|12020|12017|12021|12018|12012|12009|655
1649244000000|2022-04-06 11:20:00|12021|12018|12017|12014|12023|12020|12016|12013|759
1649244300000|2022-04-06 11:25:00|12018|12016|12019|12016|12021|12018|12017|12014|345
1649244600000|2022-04-06 11:30:00|12020|12017|12021|12018|12025|12021|12020|12017|562
1649244900000|2022-04-06 11:35:00|12022|12019|12019|12016|12023|12020|12018|12015|450
1649245200000|2022-04-06 11:40:00|12020|12015|12024|12021|12028|12025|12018|12015|1156
1649245500000|2022-04-06 11:45:00|12025|12022|12027|12024|12029|12026|12022|12019|618
1649245800000|2022-04-06 11:50:00|12026|12023|12024|12020|12029|12026|12021|12018|713
1649246100000|2022-04-06 11:55:00|12023|12021|12022|12018|12024|12021|12020|12016|711
1649246400000|2022-04-06 12:00:00|12021|12019|12017|12014|12025|12022|12017|12014|674
1649246700000|2022-04-06 12:05:00|12018|12015|12024|12021|12025|12021|12014|12011|571
1649247000000|2022-04-06 12:10:00|12023|12020|12022|12018|12025|12021|12020|12017|545
1649247300000|2022-04-06 12:15:00|12021|12019|12025|12022|12026|12023|12021|12018|539
1649247600000|2022-04-06 12:20:00|12024|12021|12034|12031|12035|12031|12024|12021|927
1649247900000|2022-04-06 12:25:00|12033|12030|12029|12026|12034|12031|12024|12021|990
1649248200000|2022-04-06 12:30:00|12030|12025|12025|12022|12032|12029|12025|12021|468
1649248500000|2022-04-06 12:35:00|12026|12021|12022|12019|12027|12024|12020|12017|740
1649248800000|2022-04-06 12:40:00|12021|12018|12020|12017|12021|12018|12016|12013|1277
1649249100000|2022-04-06 12:45:00|12021|12018|12020|12017|12025|12021|12020|12017|692
1649249400000|2022-04-06 12:50:00|12021|12018|12019|12016|12022|12019|12018|12015|669
1649249700000|2022-04-06 12:55:00|12018|12015|12011|12007|12022|12019|12010|12007|1051
1649250000000|2022-04-06 13:00:00|12010|12006|12006|12003|12013|12010|12004|12001|1068
1649250300000|2022-04-06 13:05:00|12005|12002|12007|12004|12009|12005|12002|11999|1250
1649250600000|2022-04-06 13:10:00|12006|12003|11997|11994|12007|12004|11997|11994|1017
1649250900000|2022-04-06 13:15:00|11998|11995|12001|11998|12001|11998|11995|11992|547
1649251200000|2022-04-06 13:20:00|12000|11997|11998|11995|12006|12002|11996|11993|1074
1649251500000|2022-04-06 13:25:00|11999|11996|12004|12000|12006|12003|11998|11995|730
1649251800000|2022-04-06 13:30:00|12003|12001|12010|12007|12011|12008|12001|11998|875
1649252100000|2022-04-06 13:35:00|12011|12008|12009|12006|12012|12009|12008|12005|1045
1649252400000|2022-04-06 13:40:00|12008|12005|12012|12009|12013|12010|12004|12001|864
1649252700000|2022-04-06 13:45:00|12011|12008|12011|12008|12013|12010|12009|12006|529
1649253000000|2022-04-06 13:50:00|12012|12009|12019|12016|12021|12018|12011|12008|1112
1649253300000|2022-04-06 13:55:00|12020|12017|12031|12028|12032|12028|12018|12015|1214
1649253600000|2022-04-06 14:00:00|12032|12029|12043|12040|12046|12043|12031|12029|1619
1649253900000|2022-04-06 14:05:00|12044|12041|12031|12027|12046|12043|12030|12027|1534
1649254200000|2022-04-06 14:10:00|12032|12028|12024|12021|12033|12029|12022|12019|843
1649254500000|2022-04-06 14:15:00|12025|12022|12033|12030|12035|12032|12023|12020|766
1649254800000|2022-04-06 14:20:00|12034|12029|12032|12029|12038|12035|12031|12027|785
1649255100000|2022-04-06 14:25:00|12031|12028|12020|12017|12034|12031|12019|12016|909
1649255400000|2022-04-06 14:30:00|12021|12018|12012|12009|12022|12019|12012|12008|1362
1649255700000|2022-04-06 14:35:00|12011|12008|12012|12008|12015|12012|12008|12005|1201
1649256000000|2022-04-06 14:40:00|12011|12007|12017|12014|12018|12015|12010|12006|1144
1649256300000|2022-04-06 14:45:00|12016|12013|12014|12010|12019|12015|12013|12010|1092
1649256600000|2022-04-06 14:50:00|12013|12011|12006|12003|12014|12011|12006|12003|1390
1649256900000|2022-04-06 14:55:00|12007|12002|12007|12004|12011|12008|12006|12002|646
1649257200000|2022-04-06 15:00:00|12006|12003|12016|12013|12020|12016|12006|12003|1422
1649257500000|2022-04-06 15:05:00|12015|12012|12016|12013|12017|12014|12010|12006|1345
1649257800000|2022-04-06 15:10:00|12017|12014|12024|12021|12025|12022|12015|12012|2335
1649258100000|2022-04-06 15:15:00|12025|12022|12032|12028|12035|12032|12024|12022|2954
1649258400000|2022-04-06 15:20:00|12031|12029|12037|12033|12037|12034|12031|12028|888
1649258700000|2022-04-06 15:25:00|12036|12034|12041|12038|12045|12042|12036|12033|1414
1649259000000|2022-04-06 15:30:00|12042|12039|12045|12042|12048|12045|12036|12033|1220
1649259300000|2022-04-06 15:35:00|12043|12041|12051|12048|12051|12048|12043|12040|704
1649259600000|2022-04-06 15:40:00|12052|12047|12051|12048|12056|12053|12051|12047|1085
1649259900000|2022-04-06 15:45:00|12050|12047|12050|12047|12052|12049|12046|12043|786
1649260200000|2022-04-06 15:50:00|12051|12048|12044|12041|12053|12049|12044|12041|462
1649260500000|2022-04-06 15:55:00|12045|12040|12047|12043|12047|12044|12043|12040|564
1649260800000|2022-04-06 16:00:00|12046|12044|12046|12043|12048|12045|12046|12043|205
1649261100000|2022-04-06 16:05:00|12045|12042|12041|12037|12045|12042|12039|12036|563
1649261400000|2022-04-06 16:10:00|12042|12038|12046|12043|12046|12043|12042|12038|317
1649261700000|2022-04-06 16:15:00|12047|12042|12046|12043|12050|12046|12046|12042|342
1649262000000|2022-04-06 16:20:00|12047|12044|12047|12044|12047|12044|12043|12040|279
1649262300000|2022-04-06 16:25:00|12046|12043|12052|12048|12054|12050|12046|12043|185
1649262600000|2022-04-06 16:30:00|12051|12049|12053|12049|12053|12050|12050|12047|124
1649262900000|2022-04-06 16:35:00|12052|12050|12052|12049|12053|12050|12050|12047|218
1649263200000|2022-04-06 16:40:00|12053|12050|12052|12049|12056|12053|12052|12048|184
1649263500000|2022-04-06 16:45:00|12053|12048|12049|12045|12053|12049|12049|12045|82
1649263800000|2022-04-06 16:50:00|12050|12046|12050|12047|12052|12049|12049|12046|252
1649264100000|2022-04-06 16:55:00|12051|12048|12050|12046|12054|12050|12049|12046|287
1649314800000|2022-04-07 07:00:00|12066|12063|12085|12082|12087|12084|12064|12060|1569
1649315100000|2022-04-07 07:05:00|12084|12081|12079|12076|12086|12082|12075|12072|1290
1649315400000|2022-04-07 07:10:00|12080|12077|12075|12072|12080|12077|12073|12070|968
1649315700000|2022-04-07 07:15:00|12074|12071|12077|12074|12081|12078|12074|12071|656
1649316000000|2022-04-07 07:20:00|12076|12073|12080|12076|12083|12080|12076|12073|1274
1649316300000|2022-04-07 07:25:00|12079|12077|12068|12065|12080|12077|12068|12064|1009
1649316600000|2022-04-07 07:30:00|12069|12066|12074|12071|12077|12074|12067|12064|769
1649316900000|2022-04-07 07:35:00|12075|12072|12060|12057|12075|12072|12060|12057|956
1649317200000|2022-04-07 07:40:00|12061|12056|12055|12052|12061|12058|12053|12049|861
1649317500000|2022-04-07 07:45:00|12056|12053|12059|12056|12064|12060|12055|12052|426
1649317800000|2022-04-07 07:50:00|12058|12055|12063|12060|12065|12062|12058|12055|343
1649318100000|2022-04-07 07:55:00|12064|12061|12063|12060|12069|12066|12060|12057|918
1649318400000|2022-04-07 08:00:00|12061|12059|12066|12063|12067|12064|12061|12058|433
1649318700000|2022-04-07 08:05:00|12067|12064|12071|12068|12071|12068|12067|12064|540
1649319000000|2022-04-07 08:10:00|12072|12069|12074|12071|12076|12073|12071|12068|918
1649319300000|2022-04-07 08:15:00|12073|12070|12075|12072|12082|12078|12072|12069|1217
1649319600000|2022-04-07 08:20:00|12076|12073|12082|12079|12083|12080|12074|12071|912
1649319900000|2022-04-07 08:25:00|12081|12078|12077|12074|12081|12078|12076|12073|647
1649320200000|2022-04-07 08:30:00|12076|12073|12070|12067|12077|12074|12069|12066|730
1649320500000|2022-04-07 08:35:00|12069|12066|12066|12063|12071|12068|12065|12062|562
1649320800000|2022-04-07 08:40:00|12067|12064|12069|12066|12071|12068|12066|12063|664
1649321100000|2022-04-07 08:45:00|12068|12065|12071|12068|12071|12068|12066|12063|506
1649321400000|2022-04-07 08:50:00|12070|12067|12080|12077|12083|12080|12069|12066|1080
1649321700000|2022-04-07 08:55:00|12081|12078|12087|12083|12087|12083|12080|12077|635
1649322000000|2022-04-07 09:00:00|12086|12084|12080|12077|12088|12085|12080|12076|679
1649322300000|2022-04-07 09:05:00|12081|12078|12075|12072|12082|12079|12075|12072|708
1649322600000|2022-04-07 09:10:00|12076|12073|12081|12078|12082|12079|12076|12072|780
1649322900000|2022-04-07 09:15:00|12082|12079|12086|12083|12089|12086|12081|12078|761
1649323200000|2022-04-07 09:20:00|12087|12084|12083|12080|12093|12089|12083|12080|831
1649323500000|2022-04-07 09:25:00|12082|12079|12081|12078|12091|12087|12079|12076|1004
1649323800000|2022-04-07 09:30:00|12080|12077|12079|12076|12082|12079|12077|12074|534
1649324100000|2022-04-07 09:35:00|12080|12077|12076|12073|12082|12079|12076|12073|669
1649324400000|2022-04-07 09:40:00|12075|12072|12074|12071|12076|12073|12072|12069|919
1649324700000|2022-04-07 09:45:00|12073|12070|12072|12069|12075|12072|12071|12068|444
1649325000000|2022-04-07 09:50:00|12071|12068|12075|12072|12077|12073|12070|12066|494
1649325300000|2022-04-07 09:55:00|12074|12071|12071|12068|12075|12072|12068|12065|496
1649325600000|2022-04-07 10:00:00|12072|12069|12067|12064|12072|12069|12067|12064|499
1649325900000|2022-04-07 10:05:00|12066|12063|12067|12064|12068|12065|12064|12061|375
1649326200000|2022-04-07 10:10:00|12068|12065|12061|12058|12069|12065|12058|12055|855
1649326500000|2022-04-07 10:15:00|12062|12059|12067|12064|12069|12066|12061|12059|581
1649326800000|2022-04-07 10:20:00|12068|12065|12066|12063|12070|12067|12065|12062|240
1649327100000|2022-04-07 10:25:00|12067|12064|12063|12060|12069|12066|12062|12059|365
1649327400000|2022-04-07 10:30:00|12062|12059|12063|12060|12064|12061|12060|12056|564
1649327700000|2022-04-07 10:35:00|12062|12059|12055|12051|12062|12059|12053|12050|473
1649328000000|2022-04-07 10:40:00|12054|12052|12052|12049|12055|12052|12049|12046|767
1649328300000|2022-04-07 10:45:00|12053|12050|12046|12042|12055|12052|12045|12042|895
1649328600000|2022-04-07 10:50:00|12047|12043|12049|12046|12049|12046|12043|12040|700
1649328900000|2022-04-07 10:55:00|12050|12047|12052|12048|12052|12048|12044|12041|589
1649329200000|2022-04-07 11:00:00|12051|12049|12045|12042|12052|12049|12041|12038|891
1649329500000|2022-04-07 11:05:00|12046|12043|12039|12035|12047|12044|12025|12022|1321
1649329800000|2022-04-07 11:10:00|12038|12036|12044|12040|12045|12041|12036|12033|947
1649330100000|2022-04-07 11:15:00|12043|12041|12053|12050|12054|12051|12043|12040|783
1649330400000|2022-04-07 11:20:00|12052|12049|12048|12045|12056|12053|12048|12045|361
1649330700000|2022-04-07 11:25:00|12049|12046|12051|12048|12053|12050|12048|12045|421
1649331000000|2022-04-07 11:30:00|12050|12047|12036|12032|12050|12047|12032|12029|1123
1649331300000|2022-04-07 11:35:00|12035|12033|12015|12011|12039|12035|12012|12009|2080
1649331600000|2022-04-07 11:40:00|12014|12012|12014|12011|12018|12015|12008|12005|2209
1649331900000|2022-04-07 11:45:00|12015|12012|12014|12011|12019|12016|12008|12005|1782
1649332200000|2022-04-07 11:50:00|12013|12010|12013|12010|12020|12016|12012|12009|1085
1649332500000|2022-04-07 11:55:00|12012|12009|12012|12009|12016|12013|12009|12006|1141
1649332800000|2022-04-07 12:00:00|12011|12008|12010|12007|12014|12011|12005|12002|1852
1649333100000|2022-04-07 12:05:00|12009|12006|12007|12004|12011|12008|12005|12002|876
1649333400000|2022-04-07 12:10:00|12006|12003|12014|12011|12015|12012|12006|12003|1012
1649333700000|2022-04-07 12:15:00|12013|12010|12012|12009|12016|12013|12009|12006|1611
1649334000000|2022-04-07 12:20:00|12011|12008|12026|12023|12028|12025|12010|12007|1345
1649334300000|2022-04-07 12:25:00|12027|12024|12021|12018|12028|12025|12019|12016|967
1649334600000|2022-04-07 12:30:00|12022|12019|12024|12020|12027|12024|12019|12016|1180
1649334900000|2022-04-07 12:35:00|12023|12021|12022|12018|12024|12021|12015|12012|1306
1649335200000|2022-04-07 12:40:00|12023|12019|12013|12010|12026|12022|12013|12010|970
1649335500000|2022-04-07 12:45:00|12014|12011|12001|11997|12015|12012|11997|11994|1392
1649335800000|2022-04-07 12:50:00|12000|11998|12017|12013|12018|12015|12000|11997|1391
1649336100000|2022-04-07 12:55:00|12016|12012|12012|12008|12019|12016|12010|12006|948
1649336400000|2022-04-07 13:00:00|12011|12007|12014|12010|12015|12012|12009|12006|1285
1649336700000|2022-04-07 13:05:00|12013|12011|12009|12005|12015|12012|12004|12001|1847
1649337000000|2022-04-07 13:10:00|12008|12006|12008|12005|12010|12007|12002|11998|997
1649337300000|2022-04-07 13:15:00|12009|12006|12004|12001|12011|12008|12002|11998|481
1649337600000|2022-04-07 13:20:00|12003|12000|12009|12006|12010|12007|12001|11998|652
1649337900000|2022-04-07 13:25:00|12010|12007|11996|11993|12010|12007|11996|11993|733
1649338200000|2022-04-07 13:30:00|11997|11992|11988|11985|11998|11995|11986|11983|1708
1649338500000|2022-04-07 13:35:00|11986|11984|11995|11992|11995|11992|11985|11982|1429
1649338800000|2022-04-07 13:40:00|11994|11991|11992|11988|11996|11993|11992|11988|710
1649339100000|2022-04-07 13:45:00|11991|11989|12000|11997|12001|11998|11986|11983|1976
1649339400000|2022-04-07 13:50:00|12001|11998|12004|12001|12007|12004|12000|11997|1297
1649339700000|2022-04-07 13:55:00|12003|12000|12019|12016|12022|12019|12003|12000|1496
1649340000000|2022-04-07 14:00:00|12018|12015|12020|12017|12027|12024|12018|12015|1869
1649340300000|2022-04-07 14:05:00|12021|12018|12024|12021|12025|12021|12018|12015|2573
1649340600000|2022-04-07 14:10:00|12023|12020|12025|12021|12028|12025|12022|12019|1486
1649340900000|2022-04-07 14:15:00|12026|12022|12023|12020|12027|12024|12022|12019|972
1649341200000|2022-04-07 14:20:00|12024|12021|12025|12021|12029|12026|12020|12017|1256
1649341500000|2022-04-07 14:25:00|12024|12022|12016|12013|12026|12023|12015|12012|941
1649341800000|2022-04-07 14:30:00|12017|12014|12021|12018|12022|12018|12014|12011|1084
1649342100000|2022-04-07 14:35:00|12020|12017|12029|12026|12029|12026|12018|12015|839
1649342400000|2022-04-07 14:40:00|12028|12025|12020|12017|12029|12026|12015|12012|1147
1649342700000|2022-04-07 14:45:00|12021|12018|12017|12014|12022|12018|12015|12012|883
1649343000000|2022-04-07 14:50:00|12018|12013|12016|12013|12019|12016|12013|12010|998
1649343300000|2022-04-07 14:55:00|12017|12014|12013|12010|12017|12014|12011|12008|985
1649343600000|2022-04-07 15:00:00|12012|12009|12001|11998|12017|12014|12001|11998|1376
1649343900000|2022-04-07 15:05:00|12002|11999|11999|11996|12003|12000|11996|11993|1404
1649344200000|2022-04-07 15:10:00|12000|11997|12017|12014|12023|12019|12000|11997|3082
1649344500000|2022-04-07 15:15:00|12018|12015|12015|12012|12018|12015|12014|12011|2993
1649344800000|2022-04-07 15:20:00|12016|12013|12016|12013|12020|12017|12014|12011|1577
1649345100000|2022-04-07 15:25:00|12017|12014|12025|12021|12027|12024|12016|12013|929
1649345400000|2022-04-07 15:30:00|12024|12022|12027|12024|12028|12025|12021|12018|910
1649345700000|2022-04-07 15:35:00|12026|12023|12028|12025|12034|12031|12026|12023|813
1649346000000|2022-04-07 15:40:00|12027|12024|12030|12027|12031|12028|12027|12024|349
1649346300000|2022-04-07 15:45:00|12029|12026|12026|12023|12030|12027|12025|12022|378
1649346600000|2022-04-07 15:50:00|12025|12022|12020|12017|12027|12024|12019|12016|510
1649346900000|2022-04-07 15:55:00|12021|12018|12020|12017|12021|12018|12017|12013|657
1649347200000|2022-04-07 16:00:00|12021|12018|12020|12017|12022|12019|12017|12014|410
1649347500000|2022-04-07 16:05:00|12019|12016|12023|12020|12024|12021|12016|12012|339
1649347800000|2022-04-07 16:10:00|12024|12021|12023|12019|12024|12021|12019|12016|221
1649348100000|2022-04-07 16:15:00|12022|12020|12026|12023|12027|12024|12022|12019|158
1649348400000|2022-04-07 16:20:00|12027|12024|12026|12023|12031|12028|12025|12022|246
1649348700000|2022-04-07 16:25:00|12025|12022|12026|12023|12028|12024|12023|12019|227
1649349000000|2022-04-07 16:30:00|12027|12024|12026|12022|12029|12026|12024|12021|290
1649349300000|2022-04-07 16:35:00|12027|12023|12030|12026|12030|12027|12026|12023|311
1649349600000|2022-04-07 16:40:00|12029|12027|12032|12029|12034|12031|12028|12025|292
1649349900000|2022-04-07 16:45:00|12031|12028|12033|12030|12034|12030|12030|12027|184
1649350200000|2022-04-07 16:50:00|12034|12031|12033|12030|12034|12031|12031|12028|244
1649350500000|2022-04-07 16:55:00|12034|12031|12034|12030|12037|12034|12031|12027|196
1649401200000|2022-04-08 07:00:00|12033|12029|12031|12028|12037|12034|12030|12027|745
1649401500000|2022-04-08 07:05:00|12030|12027|12045|12042|12045|12042|12028|12025|897
1649401800000|2022-04-08 07:10:00|12046|12041|12044|12041|12048|12045|12039|12036|663
1649402100000|2022-04-08 07:15:00|12045|12042|12036|12033|12047|12044|12035|12032|880
1649402400000|2022-04-08 07:20:00|12035|12032|12038|12035|12038|12035|12031|12028|606
1649402700000|2022-04-08 07:25:00|12037|12034|12048|12045|12048|12045|12033|12030|514
1649403000000|2022-04-08 07:30:00|12047|12044|12037|12034|12048|12044|12035|12032|574
1649403300000|2022-04-08 07:35:00|12036|12033|12034|12031|12042|12039|12033|12030|408
1649403600000|2022-04-08 07:40:00|12035|12032|12036|12033|12040|12037|12034|12031|474
1649403900000|2022-04-08 07:45:00|12035|12032|12037|12034|12042|12038|12035|12031|374
1649404200000|2022-04-08 07:50:00|12038|12035|12035|12032|12038|12035|12033|12030|436
1649404500000|2022-04-08 07:55:00|12034|12031|12026|12023|12035|12032|12026|12023|498
1649404800000|2022-04-08 08:00:00|12027|12024|12019|12015|12028|12024|12018|12015|859
1649405100000|2022-04-08 08:05:00|12018|12016|12025|12021|12025|12022|12017|12014|581
1649405400000|2022-04-08 08:10:00|12024|12020|12021|12018|12027|12024|12021|12018|429
1649405700000|2022-04-08 08:15:00|12020|12017|12011|12008|12021|12018|12011|12008|699
1649406000000|2022-04-08 08:20:00|12012|12009|12010|12006|12014|12011|12006|12003|767
1649406300000|2022-04-08 08:25:00|12009|12007|12016|12013|12018|12014|12009|12006|433
1649406600000|2022-04-08 08:30:00|12017|12014|12024|12021|12024|12021|12017|12014|431
1649406900000|2022-04-08 08:35:00|12023|12020|12019|12016|12027|12024|12019|12016|353
1649407200000|2022-04-08 08:40:00|12018|12015|12020|12017|12020|12017|12018|12014|377
1649407500000|2022-04-08 08:45:00|12021|12018|12026|12023|12027|12024|12020|12017|427
1649407800000|2022-04-08 08:50:00|12025|12022|12025|12022|12028|12025|12022|12019|219
1649408100000|2022-04-08 08:55:00|12026|12023|12018|12015|12028|12025|12017|12014|600
1649408400000|2022-04-08 09:00:00|12019|12016|12016|12012|12021|12018|12015|12012|489
1649408700000|2022-04-08 09:05:00|12015|12013|12014|12011|12020|12016|12014|12010|308
1649409000000|2022-04-08 09:10:00|12015|12012|12018|12014|12018|12015|12015|12011|398
1649409300000|2022-04-08 09:15:00|12017|12015|12020|12016|12022|12019|12017|12014|369
1649409600000|2022-04-08 09:20:00|12019|12017|12022|12019|12023|12020|12019|12016|587
1649409900000|2022-04-08 09:25:00|12023|12020|12027|12024|12027|12024|12021|12018|626
1649410200000|2022-04-08 09:30:00|12026|12023|12023|12020|12028|12025|12021|12018|626
1649410500000|2022-04-08 09:35:00|12024|12021|12024|12021|12025|12022|12023|12020|310
1649410800000|2022-04-08 09:40:00|12025|12020|12028|12025|12028|12025|12024|12020|355
1649411100000|2022-04-08 09:45:00|12027|12024|12029|12025|12030|12027|12026|12023|302
1649411400000|2022-04-08 09:50:00|12028|12026|12024|12021|12030|12027|12024|12021|793
1649411700000|2022-04-08 09:55:00|12025|12022|12022|12019|12026|12023|12022|12019|610
1649412000000|2022-04-08 10:00:00|12023|12020|12025|12022|12026|12023|12022|12019|702
1649412300000|2022-04-08 10:05:00|12024|12021|12027|12024|12027|12024|12023|12020|571
1649412600000|2022-04-08 10:10:00|12028|12023|12025|12022|12028|12023|12024|12021|651
1649412900000|2022-04-08 10:15:00|12024|12021|12020|12016|12024|12022|12018|12015|385
1649413200000|2022-04-08 10:20:00|12021|12017|12021|12018|12023|12020|12019|12016|440
1649413500000|2022-04-08 10:25:00|12022|12019|12024|12021|12025|12021|12020|12017|408
1649413800000|2022-04-08 10:30:00|12025|12022|12025|12021|12025|12022|12022|12019|336
1649414100000|2022-04-08 10:35:00|12024|12022|12024|12020|12025|12022|12022|12019|359
1649414400000|2022-04-08 10:40:00|12023|12021|12023|12020|12025|12022|12023|12020|294
1649414700000|2022-04-08 10:45:00|12024|12019|12019|12016|12024|12019|12019|12015|332
1649415000000|2022-04-08 10:50:00|12018|12015|12022|12019|12023|12020|12017|12014|268
1649415300000|2022-04-08 10:55:00|12021|12018|12021|12018|12022|12019|12019|12016|329
1649415600000|2022-04-08 11:00:00|12020|12017|12020|12016|12021|12018|12016|12013|588
1649415900000|2022-04-08 11:05:00|12019|12017|12010|12007|12020|12017|12009|12006|764
1649416200000|2022-04-08 11:10:00|12009|12006|12011|12007|12012|12008|12003|12000|920
1649416500000|2022-04-08 11:15:00|12012|12008|12006|12003|12013|12010|12004|12001|804
1649416800000|2022-04-08 11:20:00|12007|12004|12016|12013|12016|12013|12007|12003|477
1649417100000|2022-04-08 11:25:00|12017|12014|12020|12017|12021|12018|12014|12011|458
1649417400000|2022-04-08 11:30:00|12021|12018|12022|12019|12023|12020|12018|12015|648
1649417700000|2022-04-08 11:35:00|12020|12018|12019|12016|12022|12019|12019|12016|314
1649418000000|2022-04-08 11:40:00|12018|12015|12015|12011|12019|12016|12014|12011|836
1649418300000|2022-04-08 11:45:00|12014|12012|12012|12009|12016|12013|12010|12007|455
1649418600000|2022-04-08 11:50:00|12011|12008|12011|12008|12014|12011|12011|12008|350
1649418900000|2022-04-08 11:55:00|12010|12007|12011|12007|12012|12009|12009|12006|282
1649419200000|2022-04-08 12:00:00|12012|12008|12008|12005|12012|12009|12008|12005|389
1649419500000|2022-04-08 12:05:00|12009|12006|12008|12005|12012|12009|12005|12002|639
1649419800000|2022-04-08 12:10:00|12007|12004|12003|12000|12009|12006|12003|12000|484
1649420100000|2022-04-08 12:15:00|12004|12001|11999|11996|12007|12003|11998|11995|1040
1649420400000|2022-04-08 12:20:00|12000|11997|12006|12003|12008|12005|12000|11997|639
1649420700000|2022-04-08 12:25:00|12007|12004|12010|12007|12010|12007|12006|12003|449
1649421000000|2022-04-08 12:30:00|12011|12006|11997|11994|12014|12011|11997|11994|651
1649421300000|2022-04-08 12:35:00|11998|11995|11998|11995|12002|11998|11997|11994|677
1649421600000|2022-04-08 12:40:00|11999|11996|11992|11989|12002|11998|11992|11988|573
1649421900000|2022-04-08 12:45:00|11991|11988|11993|11989|11993|11990|11987|11984|843
1649422200000|2022-04-08 12:50:00|11992|11990|11989|11986|11995|11992|11987|11984|755
1649422500000|2022-04-08 12:55:00|11990|11987|11992|11988|11993|11990|11989|11986|669
1649422800000|2022-04-08 13:00:00|11991|11989|11983|11980|11992|11989|11982|11979|1017
1649423100000|2022-04-08 13:05:00|11982|11979|11968|11965|11983|11980|11968|11965|1783
1649423400000|2022-04-08 13:10:00|11969|11966|11958|11954|11970|11967|11957|11954|1426
1649423700000|2022-04-08 13:15:00|11959|11955|11966|11963|11969|11966|11957|11954|1426
1649424000000|2022-04-08 13:20:00|11967|11964|11970|11967|11970|11967|11965|11961|749
1649424300000|2022-04-08 13:25:00|11971|11966|11974|11971|11981|11978|11970|11966|1363
1649424600000|2022-04-08 13:30:00|11973|11970|11977|11973|11978|11975|11973|11970|736
1649424900000|2022-04-08 13:35:00|11978|11974|11972|11969|11980|11976|11971|11967|682
1649425200000|2022-04-08 13:40:00|11973|11970|11980|11977|11980|11977|11972|11968|488
1649425500000|2022-04-08 13:45:00|11981|11978|11969|11966|11981|11978|11968|11965|942
1649425800000|2022-04-08 13:50:00|11970|11967|11978|11975|11979|11976|11970|11967|907
1649426100000|2022-04-08 13:55:00|11979|11976|11987|11983|11993|11990|11979|11975|1176
1649426400000|2022-04-08 14:00:00|11986|11984|11989|11986|11990|11987|11981|11977|775
1649426700000|2022-04-08 14:05:00|11988|11985|11994|11991|11995|11992|11986|11983|707
1649427000000|2022-04-08 14:10:00|11995|11992|11992|11989|11999|11996|11990|11987|806
1649427300000|2022-04-08 14:15:00|11993|11990|11988|11984|11995|11992|11987|11984|799
1649427600000|2022-04-08 14:20:00|11987|11985|11990|11987|11992|11989|11986|11983|554
1649427900000|2022-04-08 14:25:00|11989|11986|11984|11981|11989|11986|11983|11980|528
1649428200000|2022-04-08 14:30:00|11985|11982|11983|11979|11986|11982|11982|11979|408
1649428500000|2022-04-08 14:35:00|11982|11980|11982|11979|11983|11980|11977|11974|680
1649428800000|2022-04-08 14:40:00|11983|11978|11989|11986|11991|11987|11981|11978|700
1649429100000|2022-04-08 14:45:00|11990|11985|11985|11982|11991|11988|11984|11980|760
1649429400000|2022-04-08 14:50:00|11984|11981|11985|11981|11990|11987|11981|11978|630
1649429700000|2022-04-08 14:55:00|11984|11982|11993|11989|12001|11997|11984|11982|1627
1649430000000|2022-04-08 15:00:00|11994|11990|12001|11997|12001|11998|11992|11988|1132
1649430300000|2022-04-08 15:05:00|12000|11998|11998|11995|12003|12000|11996|11993|961
1649430600000|2022-04-08 15:10:00|11997|11994|11992|11989|11999|11996|11992|11989|1148
1649430900000|2022-04-08 15:15:00|11991|11988|11996|11992|11998|11994|11991|11988|1172
1649431200000|2022-04-08 15:20:00|11995|11991|11994|11991|11996|11992|11991|11988|630
1649431500000|2022-04-08 15:25:00|11995|11992|11993|11990|11997|11994|11991|11988|755
1649431800000|2022-04-08 15:30:00|11992|11989|11998|11995|11999|11995|11992|11989|939
1649432100000|2022-04-08 15:35:00|11999|11994|12000|11996|12001|11998|11996|11993|666
1649432400000|2022-04-08 15:40:00|11999|11997|11999|11996|12003|12000|11997|11993|765
1649432700000|2022-04-08 15:45:00|11998|11995|11996|11993|12000|11997|11995|11992|486
1649433000000|2022-04-08 15:50:00|11997|11994|12003|11999|12003|12000|11997|11994|520
1649433300000|2022-04-08 15:55:00|12002|11998|12001|11998|12003|12000|12000|11997|307
1649433600000|2022-04-08 16:00:00|12002|11997|12000|11997|12003|11999|11999|11996|287
1649433900000|2022-04-08 16:05:00|12001|11998|12000|11997|12002|11999|12000|11997|210
1649434200000|2022-04-08 16:10:00|12001|11998|12000|11997|12002|11999|12000|11996|189
1649434500000|2022-04-08 16:15:00|12001|11998|11997|11994|12001|11998|11996|11993|261
1649434800000|2022-04-08 16:20:00|11996|11993|11999|11996|12000|11997|11995|11992|159
1649435100000|2022-04-08 16:25:00|12000|11997|11999|11996|12000|11997|11998|11995|169
1649435400000|2022-04-08 16:30:00|11998|11995|12001|11997|12001|11998|11997|11994|239
1649435700000|2022-04-08 16:35:00|12000|11996|11997|11994|12000|11997|11997|11994|194
1649436000000|2022-04-08 16:40:00|11996|11993|11995|11991|11996|11993|11994|11991|200
1649436300000|2022-04-08 16:45:00|11996|11992|11994|11991|11996|11993|11994|11991|141
1649436600000|2022-04-08 16:50:00|11995|11992|11994|11991|11995|11992|11993|11990|134
1649436900000|2022-04-08 16:55:00|11993|11990|11994|11990|11994|11991|11992|11989|181
1649660400000|2022-04-11 07:00:00|11961|11958|11967|11964|11973|11970|11957|11953|1444
1649660700000|2022-04-11 07:05:00|11968|11965|11958|11955|11968|11965|11955|11952|733
1649661000000|2022-04-11 07:10:00|11957|11953|11965|11962|11966|11963|11951|11948|1579
1649661300000|2022-04-11 07:15:00|11964|11961|11968|11965|11975|11972|11961|11958|979
1649661600000|2022-04-11 07:20:00|11969|11966|11963|11960|11973|11970|11963|11960|690
1649661900000|2022-04-11 07:25:00|11962|11959|11962|11959|11969|11966|11960|11957|760
1649662200000|2022-04-11 07:30:00|11961|11958|11967|11964|11973|11970|11961|11958|1128
1649662500000|2022-04-11 07:35:00|11968|11965|11968|11965|11973|11970|11967|11964|714
1649662800000|2022-04-11 07:40:00|11969|11966|11956|11953|11969|11966|11954|11951|832
1649663100000|2022-04-11 07:45:00|11955|11952|11961|11958|11961|11958|11949|11946|963
1649663400000|2022-04-11 07:50:00|11960|11956|11957|11954|11961|11958|11956|11953|695
1649663700000|2022-04-11 07:55:00|11956|11953|11947|11944|11958|11955|11947|11944|648
1649664000000|2022-04-11 08:00:00|11946|11943|11944|11940|11947|11944|11941|11938|1289
1649664300000|2022-04-11 08:05:00|11943|11939|11949|11946|11949|11946|11940|11936|1039
1649664600000|2022-04-11 08:10:00|11950|11947|11940|11937|11953|11950|11938|11935|1521
1649664900000|2022-04-11 08:15:00|11939|11936|11944|11941|11947|11943|11937|11934|770
1649665200000|2022-04-11 08:20:00|11945|11942|11949|11946|11953|11950|11944|11941|644
1649665500000|2022-04-11 08:25:00|11948|11945|11948|11945|11949|11946|11946|11943|748
1649665800000|2022-04-11 08:30:00|11947|11944|11947|11944|11949|11946|11944|11941|854
1649666100000|2022-04-11 08:35:00|11946|11943|11937|11934|11947|11943|11935|11932|545
1649666400000|2022-04-11 08:40:00|11938|11935|11935|11932|11941|11938|11931|11928|959
1649666700000|2022-04-11 08:45:00|11936|11933|11944|11940|11944|11941|11935|11932|640
1649667000000|2022-04-11 08:50:00|11943|11941|11935|11932|11944|11941|11935|11932|820
1649667300000|2022-04-11 08:55:00|11936|11933|11933|11930|11938|11935|11932|11929|952
1649667600000|2022-04-11 09:00:00|11934|11931|11929|11926|11935|11932|11929|11926|987
1649667900000|2022-04-11 09:05:00|11930|11927|11936|11932|11936|11933|11929|11926|993
1649668200000|2022-04-11 09:10:00|11935|11933|11940|11937|11942|11939|11934|11931|834
1649668500000|2022-04-11 09:15:00|11939|11936|11938|11935|11940|11937|11934|11931|771
1649668800000|2022-04-11 09:20:00|11939|11936|11938|11935|11945|11942|11937|11934|635
1649669100000|2022-04-11 09:25:00|11939|11936|11931|11928|11939|11936|11929|11926|1150
1649669400000|2022-04-11 09:30:00|11932|11929|11923|11920|11933|11930|11923|11919|796
1649669700000|2022-04-11 09:35:00|11924|11921|11918|11915|11925|11922|11918|11915|865
1649670000000|2022-04-11 09:40:00|11919|11916|11915|11912|11922|11919|11914|11911|894
1649670300000|2022-04-11 09:45:00|11916|11911|11914|11910|11918|11915|11908|11905|1477
1649670600000|2022-04-11 09:50:00|11913|11911|11915|11912|11918|11915|11911|11907|820
1649670900000|2022-04-11 09:55:00|11916|11913|11919|11916|11919|11916|11915|11911|649
1649671200000|2022-04-11 10:00:00|11918|11915|11927|11923|11927|11924|11917|11914|677
1649671500000|2022-04-11 10:05:00|11926|11922|11923|11920|11926|11923|11918|11915|1227
1649671800000|2022-04-11 10:10:00|11921|11918|11922|11919|11923|11920|11919|11916|989
1649672100000|2022-04-11 10:15:00|11921|11918|11920|11917|11924|11921|11919|11916|333
1649672400000|2022-04-11 10:20:00|11921|11918|11921|11918|11922|11919|11920|11917|575
1649672700000|2022-04-11 10:25:00|11922|11919|11919|11916|11923|11920|11919|11916|897
1649673000000|2022-04-11 10:30:00|11920|11917|11921|11918|11922|11918|11918|11915|901
1649673300000|2022-04-11 10:35:00|11920|11917|11917|11914|11922|11919|11915|11912|661
1649673600000|2022-04-11 10:40:00|11916|11913|11916|11913|11918|11915|11914|11911|326
1649673900000|2022-04-11 10:45:00|11915|11912|11905|11902|11916|11913|11902|11899|1251
1649674200000|2022-04-11 10:50:00|11904|11901|11922|11919|11922|11919|11904|11901|1519
1649674500000|2022-04-11 10:55:00|11923|11920|11927|11924|11927|11924|11922|11920|538
1649674800000|2022-04-11 11:00:00|11928|11923|11926|11923|11933|11930|11926|11923|1267
1649675100000|2022-04-11 11:05:00|11927|11924|11930|11927|11930|11927|11926|11922|456
1649675400000|2022-04-11 11:10:00|11931|11928|11931|11927|11935|11932|11928|11925|761
1649675700000|2022-04-11 11:15:00|11932|11928|11930|11927|11934|11931|11929|11926|672
1649676000000|2022-04-11 11:20:00|11931|11926|11929|11926|11931|11928|11924|11921|535
1649676300000|2022-04-11 11:25:00|11928|11925|11933|11930|11934|11931|11926|11923|450
1649676600000|2022-04-11 11:30:00|11934|11931|11930|11927|11938|11935|11930|11927|665
1649676900000|2022-04-11 11:35:00|11929|11926|11932|11929|11934|11931|11927|11924|1137
1649677200000|2022-04-11 11:40:00|11933|11930|11931|11928|11933|11930|11928|11924|337
1649677500000|2022-04-11 11:45:00|11932|11929|11930|11927|11933|11930|11930|11927|407
1649677800000|2022-04-11 11:50:00|11931|11926|11928|11925|11932|11929|11927|11924|373
1649678100000|2022-04-11 11:55:00|11929|11926|11925|11922|11929|11926|11925|11922|391
1649678400000|2022-04-11 12:00:00|11926|11923|11927|11924|11928|11924|11924|11921|539
1649678700000|2022-04-11 12:05:00|11926|11923|11925|11922|11927|11924|11922|11918|738
1649679000000|2022-04-11 12:10:00|11926|11923|11921|11918|11932|11928|11921|11917|623
1649679300000|2022-04-11 12:15:00|11922|11917|11910|11907|11923|11920|11908|11905|1081
1649679600000|2022-04-11 12:20:00|11911|11908|11910|11906|11914|11911|11904|11901|933
1649679900000|2022-04-11 12:25:00|11909|11907|11913|11910|11914|11911|11909|11906|698
1649680200000|2022-04-11 12:30:00|11912|11909|11920|11917|11921|11918|11911|11907|1360
1649680500000|2022-04-11 12:35:00|11921|11918|11924|11921|11928|11925|11920|11918|896
1649680800000|2022-04-11 12:40:00|11925|11920|11929|11926|11930|11927|11925|11920|648
1649681100000|2022-04-11 12:45:00|11928|11925|11930|11926|11932|11929|11926|11923|521
1649681400000|2022-04-11 12:50:00|11929|11927|11936|11933|11940|11937|11929|11926|1082
1649681700000|2022-04-11 12:55:00|11935|11932|11928|11925|11937|11934|11927|11924|1011
1649682000000|2022-04-11 13:00:00|11929|11926|11930|11927|11932|11929|11926|11923|1015
1649682300000|2022-04-11 13:05:00|11931|11928|11928|11925|11931|11928|11926|11923|624
1649682600000|2022-04-11 13:10:00|11929|11926|11927|11924|11929|11926|11921|11918|541
1649682900000|2022-04-11 13:15:00|11926|11923|11924|11921|11930|11927|11924|11920|896
1649683200000|2022-04-11 13:20:00|11925|11922|11928|11925|11929|11926|11923|11920|866
1649683500000|2022-04-11 13:25:00|11929|11924|11926|11923|11929|11926|11924|11921|652
1649683800000|2022-04-11 13:30:00|11925|11922|11930|11927|11931|11928|11924|11921|830
1649684100000|2022-04-11 13:35:00|11928|11924|11927|11924|11929|11926|11922|11918|540
1649684400000|2022-04-11 13:40:00|11928|11925|11932|11929|11933|11930|11927|11924|666
1649684700000|2022-04-11 13:45:00|11931|11928|11931|11927|11931|11928|11925|11921|881
1649685000000|2022-04-11 13:50:00|11932|11928|11924|11921|11932|11929|11924|11921|605
1649685300000|2022-04-11 13:55:00|11925|11922|11918|11915|11926|11923|11916|11913|653
1649685600000|2022-04-11 14:00:00|11919|11916|11918|11914|11920|11917|11914|11910|686
1649685900000|2022-04-11 14:05:00|11917|11915|11919|11915|11919|11916|11913|11910|802
1649686200000|2022-04-11 14:10:00|11918|11916|11914|11911|11921|11918|11914|11911|688
1649686500000|2022-04-11 14:15:00|11913|11910|11918|11915|11918|11915|11912|11909|702
1649686800000|2022-04-11 14:20:00|11917|11914|11920|11917|11922|11919|11912|11909|1058
1649687100000|2022-04-11 14:25:00|11921|11918|11921|11918|11926|11923|11920|11917|474
1649687400000|2022-04-11 14:30:00|11922|11919|11913|11910|11924|11921|11913|11910|418
1649687700000|2022-04-11 14:35:00|11912|11909|11913|11910|11917|11914|11911|11908|894
1649688000000|2022-04-11 14:40:00|11914|11911|11919|11915|11919|11916|11913|11910|471
1649688300000|2022-04-11 14:45:00|11918|11914|11918|11915|11921|11918|11916|11913|616
1649688600000|2022-04-11 14:50:00|11917|11914|11920|11917|11923|11920|11917|11914|548
1649688900000|2022-04-11 14:55:00|11919|11916|11913|11910|11921|11918|11913|11910|478
1649689200000|2022-04-11 15:00:00|11914|11911|11913|11910|11917|11914|11913|11910|878
1649689500000|2022-04-11 15:05:00|11914|11911|11906|11903|11917|11914|11906|11903|1109
1649689800000|2022-04-11 15:10:00|11905|11902|11908|11905|11914|11911|11901|11898|2680
1649690100000|2022-04-11 15:15:00|11907|11904|11905|11902|11910|11907|11905|11902|1692
1649690400000|2022-04-11 15:20:00|11904|11901|11907|11904|11911|11908|11904|11901|1013
1649690700000|2022-04-11 15:25:00|11908|11905|11909|11906|11910|11907|11905|11902|491
1649691000000|2022-04-11 15:30:00|11910|11907|11905|11902|11910|11907|11904|11901|458
1649691300000|2022-04-11 15:35:00|11904|11901|11905|11902|11910|11907|11904|11901|442
1649691600000|2022-04-11 15:40:00|11906|11903|11904|11901|11906|11903|11903|11900|467
1649691900000|2022-04-11 15:45:00|11905|11902|11902|11898|11905|11902|11899|11896|489
1649692200000|2022-04-11 15:50:00|11901|11897|11903|11900|11903|11900|11896|11893|630
1649692500000|2022-04-11 15:55:00|11902|11899|11903|11899|11904|11901|11900|11897|270
1649692800000|2022-04-11 16:00:00|11902|11898|11903|11900|11903|11900|11901|11897|159
1649693100000|2022-04-11 16:05:00|11902|11899|11903|11900|11904|11901|11902|11899|360
1649693400000|2022-04-11 16:10:00|11902|11899|11902|11898|11905|11902|11900|11897|259
1649693700000|2022-04-11 16:15:00|11901|11899|11902|11899|11903|11900|11901|11898|161
1649694000000|2022-04-11 16:20:00|11901|11898|11900|11897|11902|11899|11899|11896|302
1649694300000|2022-04-11 16:25:00|11901|11896|11899|11896|11901|11897|11896|11893|246
1649694600000|2022-04-11 16:30:00|11900|11897|11903|11899|11903|11900|11900|11896|227
1649694900000|2022-04-11 16:35:00|11902|11900|11905|11901|11906|11903|11902|11899|303
1649695200000|2022-04-11 16:40:00|11904|11902|11904|11901|11905|11902|11903|11900|276
1649695500000|2022-04-11 16:45:00|11905|11902|11900|11897|11905|11902|11900|11897|268
1649695800000|2022-04-11 16:50:00|11901|11898|11901|11898|11902|11899|11898|11895|274
1649696100000|2022-04-11 16:55:00|11900|11897|11905|11902|11905|11902|11900|11897|103
1649746800000|2022-04-12 07:00:00|11880|11876|11885|11882|11888|11885|11880|11876|1539
1649747100000|2022-04-12 07:05:00|11884|11881|11878|11875|11885|11882|11875|11872|1263
1649747400000|2022-04-12 07:10:00|11877|11874|11887|11883|11887|11884|11871|11868|1339
1649747700000|2022-04-12 07:15:00|11886|11882|11881|11878|11891|11888|11881|11878|1269
1649748000000|2022-04-12 07:20:00|11882|11879|11877|11874|11887|11884|11877|11874|883
1649748300000|2022-04-12 07:25:00|11878|11873|11875|11872|11880|11877|11870|11867|1046
1649748600000|2022-04-12 07:30:00|11874|11871|11873|11870|11874|11871|11867|11864|1170
1649748900000|2022-04-12 07:35:00|11872|11869|11872|11869|11875|11872|11869|11866|1154
1649749200000|2022-04-12 07:40:00|11871|11868|11868|11865|11872|11869|11865|11862|1272
1649749500000|2022-04-12 07:45:00|11869|11864|11862|11859|11871|11868|11860|11857|881
1649749800000|2022-04-12 07:50:00|11863|11860|11854|11851|11866|11863|11854|11851|1414
1649750100000|2022-04-12 07:55:00|11853|11850|11847|11844|11857|11854|11844|11841|2230
1649750400000|2022-04-12 08:00:00|11846|11843|11854|11851|11855|11852|11844|11841|1963
1649750700000|2022-04-12 08:05:00|11853|11850|11857|11854|11861|11858|11853|11850|1446
1649751000000|2022-04-12 08:10:00|11858|11855|11860|11857|11862|11859|11857|11855|966
1649751300000|2022-04-12 08:15:00|11859|11856|11853|11850|11861|11858|11851|11848|1284
1649751600000|2022-04-12 08:20:00|11854|11851|11854|11851|11855|11852|11848|11845|919
1649751900000|2022-04-12 08:25:00|11855|11852|11852|11849|11857|11854|11850|11847|992
1649752200000|2022-04-12 08:30:00|11853|11850|11857|11854|11859|11856|11853|11850|1228
1649752500000|2022-04-12 08:35:00|11858|11853|11859|11855|11859|11856|11855|11851|1014
1649752800000|2022-04-12 08:40:00|11858|11856|11858|11855|11859|11856|11855|11852|830
1649753100000|2022-04-12 08:45:00|11857|11854|11864|11861|11867|11863|11857|11854|1204
1649753400000|2022-04-12 08:50:00|11863|11860|11857|11854|11865|11862|11857|11854|1232
1649753700000|2022-04-12 08:55:00|11856|11853|11857|11854|11858|11855|11853|11849|5050
1649754000000|2022-04-12 09:00:00|11858|11855|11861|11858|11866|11862|11855|11852|3658
1649754300000|2022-04-12 09:05:00|11862|11859|11861|11857|11862|11859|11856|11853|1187
1649754600000|2022-04-12 09:10:00|11860|11858|11865|11861|11866|11863|11857|11854|978
1649754900000|2022-04-12 09:15:00|11864|11862|11864|11861|11867|11864|11861|11858|648
1649755200000|2022-04-12 09:20:00|11865|11862|11873|11870|11873|11870|11865|11862|1101
1649755500000|2022-04-12 09:25:00|11874|11871|11868|11865|11874|11871|11868|11865|1396
1649755800000|2022-04-12 09:30:00|11869|11866|11877|11874|11877|11874|11868|11865|1197
1649756100000|2022-04-12 09:35:00|11878|11875|11877|11874|11880|11877|11875|11872|926
1649756400000|2022-04-12 09:40:00|11876|11873|11879|11876|11879|11876|11871|11868|940
1649756700000|2022-04-12 09:45:00|11878|11875|11876|11873|11882|11879|11875|11872|772
1649757000000|2022-04-12 09:50:00|11877|11874|11881|11878|11886|11883|11876|11873|1301
1649757300000|2022-04-12 09:55:00|11882|11879|11883|11880|11888|11885|11882|11879|905
1649757600000|2022-04-12 10:00:00|11884|11881|11884|11881|11890|11887|11883|11879|627
1649757900000|2022-04-12 10:05:00|11885|11882|11888|11885|11890|11887|11882|11879|439
1649758200000|2022-04-12 10:10:00|11889|11886|11894|11891|11894|11891|11888|11885|714
1649758500000|2022-04-12 10:15:00|11895|11892|11891|11888|11895|11892|11890|11887|806
1649758800000|2022-04-12 10:20:00|11890|11887|11890|11887|11892|11889|11888|11885|602
1649759100000|2022-04-12 10:25:00|11891|11888|11889|11886|11892|11889|11888|11885|750
1649759400000|2022-04-12 10:30:00|11890|11887|11899|11896|11900|11897|11889|11886|725
1649759700000|2022-04-12 10:35:00|11900|11897|11897|11894|11902|11899|11897|11894|1202
1649760000000|2022-04-12 10:40:00|11898|11895|11894|11891|11900|11897|11893|11890|1146
1649760300000|2022-04-12 10:45:00|11893|11890|11889|11886|11895|11892|11889|11886|937
1649760600000|2022-04-12 10:50:00|11890|11887|11886|11883|11891|11888|11885|11881|517
1649760900000|2022-04-12 10:55:00|11885|11882|11888|11885|11891|11887|11885|11881|530
1649761200000|2022-04-12 11:00:00|11889|11886|11886|11883|11890|11886|11885|11882|926
1649761500000|2022-04-12 11:05:00|11887|11882|11888|11885|11889|11886|11885|11882|638
1649761800000|2022-04-12 11:10:00|11887|11884|11887|11884|11889|11886|11884|11881|421
1649762100000|2022-04-12 11:15:00|11886|11883|11890|11887|11890|11887|11886|11883|580
1649762400000|2022-04-12 11:20:00|11891|11888|11886|11883|11891|11888|11885|11882|471
1649762700000|2022-04-12 11:25:00|11887|11884|11894|11891|11894|11891|11886|11883|786
1649763000000|2022-04-12 11:30:00|11895|11892|11899|11896|11900|11897|11894|11891|843
1649763300000|2022-04-12 11:35:00|11898|11895|11898|11895|11901|11898|11897|11894|532
1649763600000|2022-04-12 11:40:00|11899|11896|11900|11897|11902|11899|11897|11894|896
1649763900000|2022-04-12 11:45:00|11899|11896|11906|11903|11909|11906|11898|11895|1075
1649764200000|2022-04-12 11:50:00|11907|11904|11906|11903|11911|11908|11905|11902|955
1649764500000|2022-04-12 11:55:00|11905|11902|11910|11907|11912|11908|11904|11901|795
1649764800000|2022-04-12 12:00:00|11911|11908|11908|11905|11911|11908|11907|11904|736
1649765100000|2022-04-12 12:05:00|11907|11904|11922|11918|11922|11919|11907|11904|902
1649765400000|2022-04-12 12:10:00|11921|11917|11917|11914|11922|11918|11914|11911|1627
1649765700000|2022-04-12 12:15:00|11918|11915|11915|11911|11918|11915|11912|11909|824
1649766000000|2022-04-12 12:20:00|11914|11912|11915|11912|11919|11916|11911|11908|759
1649766300000|2022-04-12 12:25:00|11916|11913|11915|11911|11917|11914|11909|11906|862
1649766600000|2022-04-12 12:30:00|11931|11922|11954|11951|11962|11959|11930|11922|2739
1649766900000|2022-04-12 12:35:00|11955|11950|11933|11930|11955|11950|11929|11926|3004
1649767200000|2022-04-12 12:40:00|11932|11929|11950|11947|11954|11950|11931|11928|2083
1649767500000|2022-04-12 12:45:00|11949|11946|11949|11946|11957|11953|11945|11942|1199
1649767800000|2022-04-12 12:50:00|11950|11947|11965|11962|11968|11965|11949|11947|1937
1649768100000|2022-04-12 12:55:00|11964|11961|11954|11950|11966|11963|11952|11949|1659
1649768400000|2022-04-12 13:00:00|11953|11951|11951|11948|11959|11956|11949|11946|1131
1649768700000|2022-04-12 13:05:00|11952|11949|11949|11946|11955|11951|11944|11941|1442
1649769000000|2022-04-12 13:10:00|11950|11947|11947|11944|11953|11950|11943|11940|957
1649769300000|2022-04-12 13:15:00|11946|11943|11943|11940|11946|11943|11941|11938|980
1649769600000|2022-04-12 13:20:00|11944|11941|11951|11948|11951|11948|11938|11934|1202
1649769900000|2022-04-12 13:25:00|11950|11947|11943|11940|11950|11947|11943|11939|792
1649770200000|2022-04-12 13:30:00|11944|11941|11941|11938|11948|11945|11938|11935|1148
1649770500000|2022-04-12 13:35:00|11940|11937|11933|11930|11942|11939|11931|11928|957
1649770800000|2022-04-12 13:40:00|11932|11929|11933|11930|11934|11931|11924|11921|1405
1649771100000|2022-04-12 13:45:00|11932|11929|11944|11941|11945|11941|11930|11927|891
1649771400000|2022-04-12 13:50:00|11943|11940|11939|11936|11945|11942|11938|11935|582
1649771700000|2022-04-12 13:55:00|11938|11935|11934|11931|11941|11937|11933|11930|950
1649772000000|2022-04-12 14:00:00|11933|11930|11940|11937|11942|11939|11932|11929|493
1649772300000|2022-04-12 14:05:00|11941|11938|11940|11936|11942|11939|11935|11932|574
1649772600000|2022-04-12 14:10:00|11939|11937|11943|11940|11946|11942|11939|11936|730
1649772900000|2022-04-12 14:15:00|11942|11939|11943|11940|11943|11940|11938|11935|887
1649773200000|2022-04-12 14:20:00|11942|11939|11929|11926|11943|11940|11926|11923|1088
1649773500000|2022-04-12 14:25:00|11928|11925|11929|11926|11933|11930|11928|11925|1049
1649773800000|2022-04-12 14:30:00|11930|11927|11934|11931|11937|11934|11930|11927|636
1649774100000|2022-04-12 14:35:00|11933|11930|11932|11929|11936|11933|11932|11929|726
1649774400000|2022-04-12 14:40:00|11933|11930|11939|11936|11939|11936|11929|11926|1412
1649774700000|2022-04-12 14:45:00|11938|11935|11940|11937|11943|11940|11938|11935|1206
1649775000000|2022-04-12 14:50:00|11941|11938|11944|11941|11945|11942|11937|11934|1140
1649775300000|2022-04-12 14:55:00|11945|11940|11947|11944|11949|11946|11945|11940|1125
1649775600000|2022-04-12 15:00:00|11946|11943|11945|11942|11946|11943|11938|11935|1551
1649775900000|2022-04-12 15:05:00|11944|11941|11944|11941|11945|11942|11941|11938|1035
1649776200000|2022-04-12 15:10:00|11943|11940|11950|11947|11952|11949|11943|11940|1975
1649776500000|2022-04-12 15:15:00|11951|11948|11955|11952|11956|11952|11949|11946|2372
1649776800000|2022-04-12 15:20:00|11956|11953|11959|11956|11960|11957|11955|11951|1430
1649777100000|2022-04-12 15:25:00|11960|11957|11956|11953|11961|11957|11956|11953|430
1649777400000|2022-04-12 15:30:00|11957|11954|11956|11953|11959|11956|11955|11952|678
1649777700000|2022-04-12 15:35:00|11955|11952|11951|11948|11955|11952|11951|11948|594
1649778000000|2022-04-12 15:40:00|11952|11949|11950|11947|11953|11950|11950|11947|314
1649778300000|2022-04-12 15:45:00|11951|11948|11949|11946|11952|11949|11947|11944|548
1649778600000|2022-04-12 15:50:00|11950|11947|11951|11948|11952|11949|11948|11945|276
1649778900000|2022-04-12 15:55:00|11950|11947|11948|11945|11951|11948|11948|11944|467
1649779200000|2022-04-12 16:00:00|11949|11946|11949|11946|11950|11947|11947|11944|310
1649779500000|2022-04-12 16:05:00|11950|11947|11949|11946|11951|11948|11949|11946|442
1649779800000|2022-04-12 16:10:00|11950|11947|11949|11946|11950|11947|11945|11942|246
1649780100000|2022-04-12 16:15:00|11950|11947|11964|11960|11966|11963|11950|11947|528
1649780400000|2022-04-12 16:20:00|11963|11961|11971|11968|11972|11969|11962|11959|601
1649780700000|2022-04-12 16:25:00|11972|11969|11964|11961|11972|11969|11964|11961|433
1649781000000|2022-04-12 16:30:00|11965|11960|11961|11958|11969|11966|11960|11957|393
1649781300000|2022-04-12 16:35:00|11962|11959|11962|11958|11966|11963|11960|11957|273
1649781600000|2022-04-12 16:40:00|11961|11957|11953|11950|11961|11958|11953|11950|275
1649781900000|2022-04-12 16:45:00|11954|11951|11959|11955|11959|11956|11954|11950|153
1649782200000|2022-04-12 16:50:00|11958|11956|11960|11956|11961|11958|11958|11955|367
1649782500000|2022-04-12 16:55:00|11959|11957|11957|11952|11963|11959|11956|11951|306
1649833200000|2022-04-13 07:00:00|11894|11891|11894|11891|11903|11899|11889|11886|1568
1649833500000|2022-04-13 07:05:00|11895|11892|11883|11879|11896|11893|11881|11878|1652
1649833800000|2022-04-13 07:10:00|11884|11880|11885|11882|11887|11884|11880|11877|809
1649834100000|2022-04-13 07:15:00|11884|11881|11891|11888|11891|11888|11882|11879|849
1649834400000|2022-04-13 07:20:00|11892|11889|11884|11881|11895|11892|11880|11877|1191
1649834700000|2022-04-13 07:25:00|11883|11880|11891|11888|11891|11888|11883|11880|642
1649835000000|2022-04-13 07:30:00|11890|11887|11884|11881|11891|11888|11883|11880|706
1649835300000|2022-04-13 07:35:00|11885|11882|11876|11873|11885|11882|11874|11871|980
1649835600000|2022-04-13 07:40:00|11877|11874|11874|11870|11879|11876|11872|11869|669
1649835900000|2022-04-13 07:45:00|11873|11869|11869|11865|11876|11873|11868|11865|926
1649836200000|2022-04-13 07:50:00|11868|11866|11860|11857|11869|11866|11858|11855|1054
1649836500000|2022-04-13 07:55:00|11861|11858|11867|11864|11867|11864|11861|11858|1127
1649836800000|2022-04-13 08:00:00|11866|11863|11862|11858|11866|11863|11860|11857|879
1649837100000|2022-04-13 08:05:00|11861|11859|11861|11858|11863|11860|11856|11853|899
1649837400000|2022-04-13 08:10:00|11862|11859|11866|11863|11866|11863|11861|11858|617
1649837700000|2022-04-13 08:15:00|11867|11864|11873|11870|11873|11870|11865|11862|849
1649838000000|2022-04-13 08:20:00|11872|11869|11868|11865|11873|11870|11864|11861|1129
1649838300000|2022-04-13 08:25:00|11869|11864|11866|11863|11872|11869|11864|11860|548
1649838600000|2022-04-13 08:30:00|11865|11862|11872|11869|11873|11870|11865|11862|724
1649838900000|2022-04-13 08:35:00|11873|11870|11880|11877|11880|11877|11871|11868|631
1649839200000|2022-04-13 08:40:00|11879|11876|11888|11884|11891|11888|11878|11875|1707
1649839500000|2022-04-13 08:45:00|11887|11883|11879|11876|11887|11883|11878|11875|757
1649839800000|2022-04-13 08:50:00|11880|11877|11880|11877|11881|11878|11878|11875|373
1649840100000|2022-04-13 08:55:00|11879|11876|11882|11879|11882|11879|11877|11874|641
1649840400000|2022-04-13 09:00:00|11881|11878|11877|11874|11882|11879|11876|11873|910
1649840700000|2022-04-13 09:05:00|11876|11873|11879|11876|11879|11876|11872|11869|453
1649841000000|2022-04-13 09:10:00|11878|11875|11883|11880|11884|11881|11877|11874|601
1649841300000|2022-04-13 09:15:00|11882|11879|11880|11877|11883|11880|11879|11876|657
1649841600000|2022-04-13 09:20:00|11879|11876|11881|11878|11884|11881|11879|11876|767
1649841900000|2022-04-13 09:25:00|11880|11877|11880|11876|11881|11878|11878|11875|572
1649842200000|2022-04-13 09:30:00|11879|11877|11882|11879|11883|11880|11875|11872|961
1649842500000|2022-04-13 09:35:00|11881|11878|11882|11879|11884|11881|11879|11876|1015
1649842800000|2022-04-13 09:40:00|11881|11878|11887|11883|11887|11884|11881|11878|1263
1649843100000|2022-04-13 09:45:00|11886|11884|11885|11882|11888|11885|11883|11880|572
1649843400000|2022-04-13 09:50:00|11884|11881|11886|11883|11888|11885|11883|11880|754
1649843700000|2022-04-13 09:55:00|11887|11884|11887|11884|11888|11885|11885|11882|717
1649844000000|2022-04-13 10:00:00|11888|11885|11892|11888|11893|11889|11887|11884|1163
1649844300000|2022-04-13 10:05:00|11891|11889|11900|11897|11900|11897|11891|11888|858
1649844600000|2022-04-13 10:10:00|11901|11896|11893|11890|11901|11898|11892|11888|602
1649844900000|2022-04-13 10:15:00|11892|11889|11887|11884|11892|11889|11885|11882|559
1649845200000|2022-04-13 10:20:00|11888|11885|11890|11887|11890|11887|11887|11884|921
1649845500000|2022-04-13 10:25:00|11891|11888|11893|11890|11894|11891|11890|11888|298
1649845800000|2022-04-13 10:30:00|11892|11889|11893|11890|11893|11890|11889|11886|650
1649846100000|2022-04-13 10:35:00|11892|11889|11912|11909|11913|11910|11892|11889|1744
1649846400000|2022-04-13 10:40:00|11911|11908|11905|11902|11911|11908|11903|11900|719
1649846700000|2022-04-13 10:45:00|11904|11901|11900|11897|11904|11901|11899|11896|487
1649847000000|2022-04-13 10:50:00|11899|11896|11899|11896|11901|11898|11897|11894|656
1649847300000|2022-04-13 10:55:00|11900|11897|11902|11898|11903|11900|11899|11896|437
1649847600000|2022-04-13 11:00:00|11901|11899|11896|11893|11902|11899|11896|11893|392
1649847900000|2022-04-13 11:05:00|11897|11894|11895|11892|11899|11896|11895|11892|547
1649848200000|2022-04-13 11:10:00|11894|11891|11895|11891|11896|11893|11891|11888|555
1649848500000|2022-04-13 11:15:00|11894|11892|11895|11892|11898|11895|11893|11890|239
1649848800000|2022-04-13 11:20:00|11896|11893|11896|11893|11902|11899|11895|11892|736
1649849100000|2022-04-13 11:25:00|11897|11894|11905|11902|11906|11903|11897|11894|923
1649849400000|2022-04-13 11:30:00|11904|11901|11905|11901|11907|11903|11898|11895|1011
1649849700000|2022-04-13 11:35:00|11904|11900|11900|11897|11907|11904|11900|11897|508
1649850000000|2022-04-13 11:40:00|11901|11898|11900|11897|11903|11899|11899|11896|443
1649850300000|2022-04-13 11:45:00|11899|11896|11896|11893|11901|11897|11894|11891|498
1649850600000|2022-04-13 11:50:00|11895|11892|11902|11899|11903|11900|11895|11892|479
1649850900000|2022-04-13 11:55:00|11903|11900|11895|11892|11903|11900|11895|11892|488
1649851200000|2022-04-13 12:00:00|11894|11891|11893|11890|11897|11894|11893|11890|1026
1649851500000|2022-04-13 12:05:00|11894|11891|11895|11892|11896|11893|11893|11890|792
1649851800000|2022-04-13 12:10:00|11896|11893|11893|11890|11898|11895|11891|11888|839
1649852100000|2022-04-13 12:15:00|11894|11889|11889|11886|11894|11890|11888|11885|850
1649852400000|2022-04-13 12:20:00|11888|11885|11878|11875|11889|11885|11878|11875|839
1649852700000|2022-04-13 12:25:00|11879|11876|11882|11879|11882|11879|11876|11872|1106
1649853000000|2022-04-13 12:30:00|11883|11875|11884|11881|11892|11889|11871|11868|1258
1649853300000|2022-04-13 12:35:00|11883|11880|11883|11880|11884|11881|11877|11874|653
1649853600000|2022-04-13 12:40:00|11884|11881|11891|11887|11893|11890|11884|11881|821
1649853900000|2022-04-13 12:45:00|11890|11888|11887|11884|11891|11888|11881|11878|1106
1649854200000|2022-04-13 12:50:00|11888|11883|11896|11893|11896|11893|11885|11881|893
1649854500000|2022-04-13 12:55:00|11895|11892|11889|11886|11896|11893|11888|11885|1055
1649854800000|2022-04-13 13:00:00|11888|11885|11891|11888|11892|11889|11888|11885|617
1649855100000|2022-04-13 13:05:00|11892|11887|11901|11897|11901|11898|11892|11887|1043
1649855400000|2022-04-13 13:10:00|11900|11898|11919|11916|11920|11916|11900|11898|1422
1649855700000|2022-04-13 13:15:00|11918|11915|11915|11912|11919|11916|11910|11907|1378
1649856000000|2022-04-13 13:20:00|11914|11911|11920|11917|11921|11918|11912|11909|1708
1649856300000|2022-04-13 13:25:00|11918|11916|11912|11909|11920|11917|11911|11908|908
1649856600000|2022-04-13 13:30:00|11913|11908|11919|11916|11923|11920|11911|11907|931
1649856900000|2022-04-13 13:35:00|11920|11915|11927|11923|11929|11926|11917|11914|584
1649857200000|2022-04-13 13:40:00|11926|11924|11930|11927|11935|11932|11926|11923|1789
1649857500000|2022-04-13 13:45:00|11929|11926|11938|11935|11940|11937|11926|11923|1467
1649857800000|2022-04-13 13:50:00|11939|11936|11930|11927|11940|11937|11929|11926|987
1649858100000|2022-04-13 13:55:00|11931|11928|11934|11931|11936|11932|11929|11925|1046
1649858400000|2022-04-13 14:00:00|11933|11930|11922|11919|11933|11930|11919|11916|1313
1649858700000|2022-04-13 14:05:00|11923|11920|11922|11919|11925|11922|11916|11913|796
1649859000000|2022-04-13 14:10:00|11923|11920|11937|11934|11937|11934|11922|11919|1234
1649859300000|2022-04-13 14:15:00|11938|11935|11942|11939|11946|11942|11936|11933|2032
1649859600000|2022-04-13 14:20:00|11943|11940|11950|11947|11950|11947|11940|11937|1419
1649859900000|2022-04-13 14:25:00|11948|11945|11939|11936|11948|11945|11937|11934|1620
1649860200000|2022-04-13 14:30:00|11938|11935|11935|11932|11939|11936|11929|11926|1625
1649860500000|2022-04-13 14:35:00|11934|11931|11929|11926|11936|11933|11929|11926|1698
1649860800000|2022-04-13 14:40:00|11930|11927|11937|11934|11938|11934|11928|11925|1089
1649861100000|2022-04-13 14:45:00|11938|11935|11936|11933|11938|11935|11934|11931|919
1649861400000|2022-04-13 14:50:00|11937|11932|11936|11933|11942|11939|11935|11932|1058
1649861700000|2022-04-13 14:55:00|11937|11934|11942|11939|11943|11940|11933|11930|1368
1649862000000|2022-04-13 15:00:00|11943|11940|11940|11936|11945|11942|11938|11935|1429
1649862300000|2022-04-13 15:05:00|11939|11937|11932|11929|11940|11937|11932|11929|1193
1649862600000|2022-04-13 15:10:00|11933|11930|11945|11942|11948|11945|11932|11929|3253
1649862900000|2022-04-13 15:15:00|11944|11941|11942|11939|11951|11948|11939|11936|3638
1649863200000|2022-04-13 15:20:00|11941|11938|11942|11939|11944|11941|11940|11937|1461
1649863500000|2022-04-13 15:25:00|11941|11938|11937|11933|11943|11940|11936|11933|993
1649863800000|2022-04-13 15:30:00|11938|11934|11936|11933|11938|11935|11934|11931|995
1649864100000|2022-04-13 15:35:00|11937|11934|11944|11940|11944|11941|11934|11931|676
1649864400000|2022-04-13 15:40:00|11943|11939|11944|11940|11947|11943|11942|11939|474
1649864700000|2022-04-13 15:45:00|11943|11941|11946|11943|11947|11944|11942|11939|244
1649865000000|2022-04-13 15:50:00|11947|11942|11949|11946|11951|11948|11945|11942|366
1649865300000|2022-04-13 15:55:00|11950|11947|11953|11950|11954|11951|11950|11947|634
1649865600000|2022-04-13 16:00:00|11952|11949|11953|11950|11954|11951|11951|11948|293
1649865900000|2022-04-13 16:05:00|11952|11949|11950|11947|11953|11950|11948|11945|513
1649866200000|2022-04-13 16:10:00|11951|11948|11948|11945|11952|11949|11948|11944|440
1649866500000|2022-04-13 16:15:00|11949|11946|11944|11941|11949|11946|11944|11941|360
1649866800000|2022-04-13 16:20:00|11943|11940|11947|11944|11947|11944|11943|11940|306
1649867100000|2022-04-13 16:25:00|11946|11943|11944|11941|11947|11944|11943|11940|267
1649867400000|2022-04-13 16:30:00|11945|11942|11946|11943|11947|11944|11943|11940|336
1649867700000|2022-04-13 16:35:00|11945|11942|11942|11939|11947|11944|11942|11939|116
1649868000000|2022-04-13 16:40:00|11941|11938|11939|11936|11942|11939|11939|11936|124
1649868300000|2022-04-13 16:45:00|11940|11935|11942|11939|11943|11940|11939|11935|249
1649868600000|2022-04-13 16:50:00|11940|11937|11935|11932|11941|11938|11934|11931|329
1649868900000|2022-04-13 16:55:00|11934|11931|11941|11938|11942|11939|11934|11931|309
1649919600000|2022-04-14 07:00:00|11932|11928|11941|11938|11942|11938|11925|11922|1086
1649919900000|2022-04-14 07:05:00|11942|11939|11944|11941|11945|11942|11939|11936|656
1649920200000|2022-04-14 07:10:00|11945|11942|11955|11952|11961|11958|11944|11942|938
1649920500000|2022-04-14 07:15:00|11956|11953|11945|11942|11958|11955|11943|11939|678
1649920800000|2022-04-14 07:20:00|11944|11941|11942|11939|11946|11943|11942|11939|381
1649921100000|2022-04-14 07:25:00|11943|11941|11953|11950|11953|11950|11941|11938|461
1649921400000|2022-04-14 07:30:00|11954|11951|11957|11953|11959|11956|11950|11947|849
1649921700000|2022-04-14 07:35:00|11956|11954|11957|11954|11960|11957|11954|11951|1067
1649922000000|2022-04-14 07:40:00|11956|11953|11957|11954|11958|11955|11953|11950|280
1649922300000|2022-04-14 07:45:00|11958|11955|11961|11958|11962|11959|11956|11953|700
1649922600000|2022-04-14 07:50:00|11960|11957|11966|11962|11966|11963|11958|11955|531
1649922900000|2022-04-14 07:55:00|11965|11961|11955|11952|11966|11963|11955|11952|794
1649923200000|2022-04-14 08:00:00|11954|11951|11955|11952|11958|11955|11952|11948|1045
1649923500000|2022-04-14 08:05:00|11954|11951|11949|11946|11955|11952|11944|11941|569
1649923800000|2022-04-14 08:10:00|11950|11947|11949|11946|11953|11950|11949|11946|607
1649924100000|2022-04-14 08:15:00|11948|11945|11954|11951|11954|11951|11948|11944|474
1649924400000|2022-04-14 08:20:00|11953|11950|11949|11946|11955|11952|11949|11946|436
1649924700000|2022-04-14 08:25:00|11950|11947|11942|11938|11950|11947|11942|11938|776
1649925000000|2022-04-14 08:30:00|11940|11937|11940|11937|11941|11938|11934|11931|895
1649925300000|2022-04-14 08:35:00|11939|11936|11940|11936|11942|11939|11938|11935|501
1649925600000|2022-04-14 08:40:00|11938|11937|11939|11936|11940|11937|11934|11930|557
1649925900000|2022-04-14 08:45:00|11940|11937|11932|11929|11941|11938|11931|11928|1188
1649926200000|2022-04-14 08:50:00|11931|11928|11927|11924|11932|11929|11924|11921|1174
1649926500000|2022-04-14 08:55:00|11926|11923|11930|11927|11931|11928|11925|11922|491
1649926800000|2022-04-14 09:00:00|11931|11926|11923|11919|11931|11927|11922|11919|497
1649927100000|2022-04-14 09:05:00|11922|11920|11928|11925|11931|11928|11921|11918|873
1649927400000|2022-04-14 09:10:00|11929|11926|11929|11925|11931|11928|11928|11925|582
1649927700000|2022-04-14 09:15:00|11930|11926|11933|11930|11933|11930|11927|11924|863
1649928000000|2022-04-14 09:20:00|11934|11931|11934|11931|11935|11932|11933|11930|445
1649928300000|2022-04-14 09:25:00|11935|11932|11930|11927|11935|11932|11929|11926|583
1649928600000|2022-04-14 09:30:00|11931|11926|11923|11920|11931|11927|11920|11917|1080
1649928900000|2022-04-14 09:35:00|11922|11919|11915|11911|11923|11920|11915|11911|644
1649929200000|2022-04-14 09:40:00|11914|11912|11915|11912|11918|11915|11914|11911|685
1649929500000|2022-04-14 09:45:00|11916|11913|11914|11911|11917|11914|11912|11909|684
1649929800000|2022-04-14 09:50:00|11915|11912|11904|11901|11916|11912|11902|11899|940
1649930100000|2022-04-14 09:55:00|11905|11902|11912|11909|11912|11909|11904|11901|1333
1649930400000|2022-04-14 10:00:00|11913|11910|11913|11910|11915|11912|11909|11906|570
1649930700000|2022-04-14 10:05:00|11912|11909|11902|11899|11912|11909|11899|11896|914
1649931000000|2022-04-14 10:10:00|11901|11898|11893|11889|11903|11900|11891|11888|949
1649931300000|2022-04-14 10:15:00|11892|11890|11898|11895|11898|11895|11889|11886|1237
1649931600000|2022-04-14 10:20:00|11897|11894|11905|11902|11905|11902|11897|11893|443
1649931900000|2022-04-14 10:25:00|11906|11903|11910|11907|11910|11907|11904|11900|383
1649932200000|2022-04-14 10:30:00|11909|11906|11911|11908|11913|11910|11905|11902|935
1649932500000|2022-04-14 10:35:00|11912|11909|11913|11910|11915|11912|11911|11908|815
1649932800000|2022-04-14 10:40:00|11912|11909|11915|11911|11915|11912|11910|11907|751
1649933100000|2022-04-14 10:45:00|11914|11910|11916|11913|11917|11914|11910|11907|476
1649933400000|2022-04-14 10:50:00|11917|11914|11913|11910|11919|11916|11913|11909|555
1649933700000|2022-04-14 10:55:00|11912|11909|11916|11913|11917|11913|11911|11908|595
1649934000000|2022-04-14 11:00:00|11917|11914|11916|11913|11920|11917|11915|11912|493
1649934300000|2022-04-14 11:05:00|11917|11912|11918|11915|11918|11915|11915|11911|539
1649934600000|2022-04-14 11:10:00|11917|11914|11917|11914|11920|11917|11914|11911|934
1649934900000|2022-04-14 11:15:00|11918|11915|11920|11917|11920|11917|11916|11913|393
1649935200000|2022-04-14 11:20:00|11921|11918|11929|11926|11930|11927|11920|11917|598
1649935500000|2022-04-14 11:25:00|11928|11925|11925|11922|11932|11929|11924|11920|547
1649935800000|2022-04-14 11:30:00|11924|11921|11926|11923|11927|11924|11924|11920|423
1649936100000|2022-04-14 11:35:00|11927|11924|11929|11926|11931|11928|11926|11923|392
1649936400000|2022-04-14 11:40:00|11930|11927|11930|11926|11934|11931|11927|11924|1123
1649936700000|2022-04-14 11:45:00|11929|11927|11958|11955|11969|11966|11929|11927|2158
1649937000000|2022-04-14 11:50:00|11959|11956|11947|11944|11961|11958|11944|11940|1790
1649937300000|2022-04-14 11:55:00|11946|11943|11946|11943|11953|11950|11940|11937|1200
1649937600000|2022-04-14 12:00:00|11944|11941|11948|11945|11959|11956|11941|11938|812
1649937900000|2022-04-14 12:05:00|11949|11946|11941|11938|11952|11949|11941|11938|846
1649938200000|2022-04-14 12:10:00|11940|11937|11940|11937|11948|11944|11935|11932|1131
1649938500000|2022-04-14 12:15:00|11941|11938|11947|11943|11951|11947|11940|11937|570
1649938800000|2022-04-14 12:20:00|11946|11944|11935|11932|11946|11944|11932|11929|556
1649939100000|2022-04-14 12:25:00|11936|11933|11941|11937|11948|11945|11936|11933|699
1649939400000|2022-04-14 12:30:00|11942|11938|11935|11932|11947|11943|11927|11924|1392
1649939700000|2022-04-14 12:35:00|11934|11931|11921|11918|11936|11933|11917|11914|1368
1649940000000|2022-04-14 12:40:00|11922|11919|11920|11917|11930|11927|11918|11915|1010
1649940300000|2022-04-14 12:45:00|11921|11918|11919|11916|11932|11929|11913|11910|1446
1649940600000|2022-04-14 12:50:00|11920|11917|11924|11921|11931|11928|11920|11916|1306
1649940900000|2022-04-14 12:55:00|11925|11922|11927|11924|11934|11931|11919|11916|1102
1649941200000|2022-04-14 13:00:00|11926|11923|11925|11922|11936|11933|11920|11917|887
1649941500000|2022-04-14 13:05:00|11926|11923|11924|11921|11930|11927|11919|11916|1068
1649941800000|2022-04-14 13:10:00|11923|11920|11912|11908|11924|11921|11908|11904|730
1649942100000|2022-04-14 13:15:00|11911|11909|11929|11926|11929|11926|11910|11907|790
1649942400000|2022-04-14 13:20:00|11930|11927|11930|11927|11934|11931|11926|11922|673
1649942700000|2022-04-14 13:25:00|11929|11926|11913|11910|11931|11928|11913|11910|817
1649943000000|2022-04-14 13:30:00|11912|11909|11904|11901|11915|11911|11898|11895|1891
1649943300000|2022-04-14 13:35:00|11903|11900|11894|11891|11903|11900|11892|11889|1347
1649943600000|2022-04-14 13:40:00|11893|11890|11888|11885|11900|11897|11888|11885|2460
1649943900000|2022-04-14 13:45:00|11887|11884|11882|11879|11888|11885|11874|11871|1824
1649944200000|2022-04-14 13:50:00|11881|11878|11880|11877|11886|11883|11874|11871|1248
1649944500000|2022-04-14 13:55:00|11881|11876|11886|11883|11887|11883|11879|11876|821
1649944800000|2022-04-14 14:00:00|11885|11882|11859|11856|11886|11882|11855|11852|1749
1649945100000|2022-04-14 14:05:00|11858|11855|11862|11859|11871|11868|11856|11853|1453
1649945400000|2022-04-14 14:10:00|11861|11858|11872|11869|11873|11870|11860|11856|1433
1649945700000|2022-04-14 14:15:00|11873|11870|11881|11878|11884|11881|11869|11865|1249
1649946000000|2022-04-14 14:20:00|11880|11877|11877|11874|11887|11883|11876|11873|948
1649946300000|2022-04-14 14:25:00|11876|11873|11874|11871|11880|11876|11870|11867|957
1649946600000|2022-04-14 14:30:00|11873|11870|11871|11868|11875|11871|11865|11862|1303
1649946900000|2022-04-14 14:35:00|11870|11867|11870|11867|11871|11868|11862|11859|1179
1649947200000|2022-04-14 14:40:00|11869|11866|11880|11877|11881|11878|11868|11865|899
1649947500000|2022-04-14 14:45:00|11881|11878|11880|11877|11883|11880|11877|11874|1253
1649947800000|2022-04-14 14:50:00|11879|11876|11885|11881|11888|11885|11877|11874|1530
1649948100000|2022-04-14 14:55:00|11884|11880|11876|11873|11885|11882|11876|11873|1547
1649948400000|2022-04-14 15:00:00|11875|11872|11877|11874|11880|11876|11872|11869|1048
1649948700000|2022-04-14 15:05:00|11878|11875|11870|11867|11881|11878|11864|11861|1879
1649949000000|2022-04-14 15:10:00|11871|11868|11877|11874|11883|11880|11870|11867|4202
1649949300000|2022-04-14 15:15:00|11878|11875|11874|11871|11878|11875|11868|11865|2226
1649949600000|2022-04-14 15:20:00|11873|11870|11861|11858|11874|11871|11860|11857|910
1649949900000|2022-04-14 15:25:00|11862|11859|11867|11863|11869|11866|11861|11858|395
1649950200000|2022-04-14 15:30:00|11866|11862|11867|11863|11869|11866|11863|11859|637
1649950500000|2022-04-14 15:35:00|11866|11864|11858|11855|11868|11865|11858|11855|808
1649950800000|2022-04-14 15:40:00|11857|11854|11859|11856|11864|11861|11857|11853|745
1649951100000|2022-04-14 15:45:00|11858|11855|11865|11862|11866|11863|11858|11855|423
1649951400000|2022-04-14 15:50:00|11866|11863|11864|11861|11866|11863|11862|11859|382
1649951700000|2022-04-14 15:55:00|11865|11862|11863|11860|11866|11863|11862|11858|255
1649952000000|2022-04-14 16:00:00|11864|11861|11862|11859|11867|11864|11862|11859|210
1649952300000|2022-04-14 16:05:00|11861|11858|11863|11860|11865|11861|11861|11858|163
1649952600000|2022-04-14 16:10:00|11864|11861|11863|11860|11866|11863|11862|11859|179
1649952900000|2022-04-14 16:15:00|11864|11861|11865|11862|11865|11862|11862|11859|104
1649953200000|2022-04-14 16:20:00|11864|11861|11868|11865|11868|11865|11859|11856|139
1649953500000|2022-04-14 16:25:00|11867|11864|11866|11863|11868|11865|11864|11861|126
1649953800000|2022-04-14 16:30:00|11865|11862|11863|11860|11868|11865|11863|11860|168
1649954100000|2022-04-14 16:35:00|11864|11861|11864|11860|11864|11861|11861|11858|167
1649954400000|2022-04-14 16:40:00|11863|11859|11863|11859|11864|11861|11862|11858|227
1649954700000|2022-04-14 16:45:00|11864|11860|11860|11857|11864|11861|11860|11857|133
1649955000000|2022-04-14 16:50:00|11861|11858|11861|11857|11863|11860|11860|11857|193
1649955300000|2022-04-14 16:55:00|11860|11858|11866|11860|11866|11863|11860|11857|171
1650351600000|2022-04-19 07:00:00|11853|11850|11844|11840|11856|11853|11840|11837|2677
1650351900000|2022-04-19 07:05:00|11843|11841|11841|11838|11847|11843|11836|11833|1554
1650352200000|2022-04-19 07:10:00|11840|11837|11838|11835|11845|11842|11837|11834|878
1650352500000|2022-04-19 07:15:00|11839|11836|11833|11830|11839|11836|11832|11829|978
1650352800000|2022-04-19 07:20:00|11832|11829|11828|11825|11834|11831|11827|11824|1222
1650353100000|2022-04-19 07:25:00|11826|11823|11823|11820|11829|11826|11822|11819|1183
1650353400000|2022-04-19 07:30:00|11822|11819|11818|11815|11822|11819|11816|11813|1221
1650353700000|2022-04-19 07:35:00|11817|11814|11817|11814|11821|11818|11814|11811|915
1650354000000|2022-04-19 07:40:00|11818|11815|11830|11827|11831|11828|11818|11815|919
1650354300000|2022-04-19 07:45:00|11831|11828|11823|11820|11833|11830|11821|11818|1618
1650354600000|2022-04-19 07:50:00|11822|11819|11820|11817|11823|11820|11815|11812|1247
1650354900000|2022-04-19 07:55:00|11819|11816|11821|11818|11822|11819|11818|11814|855
1650355200000|2022-04-19 08:00:00|11822|11819|11812|11809|11824|11821|11812|11809|1434
1650355500000|2022-04-19 08:05:00|11813|11810|11813|11810|11818|11814|11812|11809|974
1650355800000|2022-04-19 08:10:00|11814|11811|11800|11797|11814|11811|11797|11794|1527
1650356100000|2022-04-19 08:15:00|11799|11796|11794|11791|11802|11799|11794|11791|727
1650356400000|2022-04-19 08:20:00|11793|11790|11790|11787|11795|11792|11788|11785|1329
1650356700000|2022-04-19 08:25:00|11789|11786|11793|11790|11794|11791|11789|11786|1298
1650357000000|2022-04-19 08:30:00|11792|11789|11775|11772|11792|11789|11773|11769|1597
1650357300000|2022-04-19 08:35:00|11776|11773|11769|11766|11778|11775|11767|11764|978
1650357600000|2022-04-19 08:40:00|11768|11765|11772|11769|11775|11771|11763|11760|1498
1650357900000|2022-04-19 08:45:00|11773|11768|11760|11757|11773|11769|11754|11751|1192
1650358200000|2022-04-19 08:50:00|11759|11756|11772|11769|11779|11775|11759|11756|1929
1650358500000|2022-04-19 08:55:00|11771|11768|11760|11757|11772|11769|11758|11755|948
1650358800000|2022-04-19 09:00:00|11761|11758|11767|11764|11768|11765|11758|11755|1787
1650359100000|2022-04-19 09:05:00|11768|11765|11766|11763|11770|11767|11764|11761|1036
1650359400000|2022-04-19 09:10:00|11765|11762|11771|11768|11772|11769|11763|11760|564
1650359700000|2022-04-19 09:15:00|11770|11767|11767|11764|11771|11768|11762|11759|584
1650360000000|2022-04-19 09:20:00|11766|11763|11767|11764|11769|11766|11766|11762|542
1650360300000|2022-04-19 09:25:00|11766|11763|11761|11758|11770|11767|11761|11758|952
1650360600000|2022-04-19 09:30:00|11762|11759|11766|11763|11766|11763|11759|11756|879
1650360900000|2022-04-19 09:35:00|11765|11762|11763|11760|11767|11763|11762|11759|414
1650361200000|2022-04-19 09:40:00|11762|11759|11761|11758|11763|11760|11758|11755|732
1650361500000|2022-04-19 09:45:00|11760|11757|11759|11756|11761|11758|11758|11755|799
1650361800000|2022-04-19 09:50:00|11760|11757|11767|11763|11767|11764|11760|11757|1336
1650362100000|2022-04-19 09:55:00|11766|11764|11777|11774|11779|11776|11766|11763|1964
1650362400000|2022-04-19 10:00:00|11776|11773|11775|11772|11778|11775|11774|11771|958
1650362700000|2022-04-19 10:05:00|11776|11773|11774|11771|11776|11773|11772|11769|874
1650363000000|2022-04-19 10:10:00|11773|11770|11774|11771|11775|11772|11770|11767|835
1650363300000|2022-04-19 10:15:00|11775|11772|11786|11783|11786|11783|11773|11770|2080
1650363600000|2022-04-19 10:20:00|11785|11782|11782|11779|11785|11783|11778|11775|1227
1650363900000|2022-04-19 10:25:00|11783|11780|11792|11789|11793|11790|11783|11780|1563
1650364200000|2022-04-19 10:30:00|11793|11790|11790|11787|11793|11790|11786|11783|2172
1650364500000|2022-04-19 10:35:00|11789|11786|11784|11781|11791|11788|11784|11781|988
1650364800000|2022-04-19 10:40:00|11785|11782|11787|11784|11787|11784|11782|11779|642
1650365100000|2022-04-19 10:45:00|11788|11785|11778|11775|11789|11786|11778|11774|838
1650365400000|2022-04-19 10:50:00|11777|11774|11775|11772|11779|11775|11775|11772|583
1650365700000|2022-04-19 10:55:00|11774|11771|11776|11773|11776|11773|11771|11767|730
1650366000000|2022-04-19 11:00:00|11778|11775|11778|11775|11782|11779|11774|11771|550
1650366300000|2022-04-19 11:05:00|11779|11776|11775|11772|11781|11778|11775|11772|492
1650366600000|2022-04-19 11:10:00|11776|11773|11776|11773|11777|11774|11772|11768|635
1650366900000|2022-04-19 11:15:00|11775|11772|11773|11770|11776|11773|11771|11768|331
1650367200000|2022-04-19 11:20:00|11772|11769|11770|11767|11773|11770|11769|11766|295
1650367500000|2022-04-19 11:25:00|11771|11768|11775|11772|11777|11773|11771|11768|302
1650367800000|2022-04-19 11:30:00|11774|11771|11777|11774|11778|11775|11773|11770|273
1650368100000|2022-04-19 11:35:00|11778|11773|11778|11774|11778|11775|11772|11769|509
1650368400000|2022-04-19 11:40:00|11777|11775|11777|11774|11779|11776|11776|11773|633
1650368700000|2022-04-19 11:45:00|11778|11773|11779|11776|11780|11777|11776|11773|574
1650369000000|2022-04-19 11:50:00|11780|11777|11785|11782|11786|11783|11780|11777|485
1650369300000|2022-04-19 11:55:00|11786|11783|11785|11781|11786|11783|11783|11780|543
1650369600000|2022-04-19 12:00:00|11784|11780|11785|11782|11787|11784|11780|11777|1055
1650369900000|2022-04-19 12:05:00|11786|11783|11782|11779|11787|11784|11782|11779|760
1650370200000|2022-04-19 12:10:00|11781|11778|11781|11778|11783|11780|11778|11775|823
1650370500000|2022-04-19 12:15:00|11780|11777|11784|11781|11784|11781|11779|11776|515
1650370800000|2022-04-19 12:20:00|11785|11782|11774|11771|11786|11783|11766|11763|1027
1650371100000|2022-04-19 12:25:00|11775|11772|11778|11775|11780|11777|11774|11771|872
1650371400000|2022-04-19 12:30:00|11779|11776|11780|11777|11784|11781|11777|11774|1188
1650371700000|2022-04-19 12:35:00|11778|11775|11772|11769|11779|11776|11771|11768|1082
1650372000000|2022-04-19 12:40:00|11771|11768|11769|11766|11777|11774|11767|11764|736
1650372300000|2022-04-19 12:45:00|11768|11765|11768|11765|11773|11770|11766|11763|938
1650372600000|2022-04-19 12:50:00|11769|11766|11768|11765|11771|11768|11767|11764|1032
1650372900000|2022-04-19 12:55:00|11769|11766|11769|11766|11769|11766|11764|11761|517
1650373200000|2022-04-19 13:00:00|11770|11767|11767|11764|11772|11769|11766|11763|1089
1650373500000|2022-04-19 13:05:00|11766|11763|11772|11769|11773|11770|11761|11758|1148
1650373800000|2022-04-19 13:10:00|11771|11768|11778|11775|11780|11777|11770|11767|980
1650374100000|2022-04-19 13:15:00|11779|11776|11768|11765|11779|11776|11768|11765|1381
1650374400000|2022-04-19 13:20:00|11769|11766|11776|11773|11776|11773|11767|11764|736
1650374700000|2022-04-19 13:25:00|11777|11774|11772|11769|11780|11777|11772|11769|1023
1650375000000|2022-04-19 13:30:00|11773|11768|11770|11767|11777|11774|11768|11764|862
1650375300000|2022-04-19 13:35:00|11771|11766|11763|11760|11771|11768|11762|11759|967
1650375600000|2022-04-19 13:40:00|11764|11759|11772|11769|11773|11770|11760|11757|964
1650375900000|2022-04-19 13:45:00|11771|11768|11768|11765|11771|11769|11766|11763|579
1650376200000|2022-04-19 13:50:00|11767|11764|11763|11760|11768|11765|11762|11759|715
1650376500000|2022-04-19 13:55:00|11764|11761|11761|11758|11764|11761|11759|11756|390
1650376800000|2022-04-19 14:00:00|11760|11757|11767|11764|11769|11766|11758|11755|1519
1650377100000|2022-04-19 14:05:00|11766|11763|11771|11768|11771|11768|11766|11763|842
1650377400000|2022-04-19 14:10:00|11772|11769|11768|11765|11773|11770|11768|11765|850
1650377700000|2022-04-19 14:15:00|11769|11766|11779|11776|11779|11776|11767|11764|1141
1650378000000|2022-04-19 14:20:00|11778|11775|11778|11775|11779|11776|11774|11771|1202
1650378300000|2022-04-19 14:25:00|11777|11774|11772|11769|11779|11776|11770|11767|529
1650378600000|2022-04-19 14:30:00|11771|11768|11771|11768|11772|11769|11767|11764|1029
1650378900000|2022-04-19 14:35:00|11772|11769|11777|11774|11777|11774|11771|11768|1237
1650379200000|2022-04-19 14:40:00|11776|11773|11774|11771|11780|11777|11774|11770|1061
1650379500000|2022-04-19 14:45:00|11775|11770|11778|11775|11783|11780|11772|11769|1691
1650379800000|2022-04-19 14:50:00|11779|11776|11776|11773|11780|11777|11775|11772|640
1650380100000|2022-04-19 14:55:00|11777|11774|11774|11771|11777|11774|11773|11770|981
1650380400000|2022-04-19 15:00:00|11775|11772|11775|11772|11777|11774|11772|11769|1519
1650380700000|2022-04-19 15:05:00|11773|11770|11776|11772|11777|11774|11773|11770|862
1650381000000|2022-04-19 15:10:00|11775|11773|11771|11768|11780|11777|11770|11767|3049
1650381300000|2022-04-19 15:15:00|11772|11769|11776|11773|11776|11773|11767|11764|3411
1650381600000|2022-04-19 15:20:00|11777|11774|11775|11771|11780|11777|11774|11771|1522
1650381900000|2022-04-19 15:25:00|11774|11772|11780|11777|11783|11780|11774|11771|1125
1650382200000|2022-04-19 15:30:00|11781|11778|11780|11777|11782|11779|11777|11774|919
1650382500000|2022-04-19 15:35:00|11779|11776|11781|11778|11782|11779|11779|11776|381
1650382800000|2022-04-19 15:40:00|11780|11777|11775|11772|11780|11777|11775|11771|316
1650383100000|2022-04-19 15:45:00|11776|11773|11778|11775|11778|11775|11775|11772|210
1650383400000|2022-04-19 15:50:00|11779|11776|11781|11778|11781|11778|11777|11774|432
1650383700000|2022-04-19 15:55:00|11780|11777|11786|11783|11787|11783|11779|11776|492
1650384000000|2022-04-19 16:00:00|11787|11784|11787|11784|11790|11787|11786|11783|430
1650384300000|2022-04-19 16:05:00|11786|11783|11780|11777|11787|11784|11780|11777|410
1650384600000|2022-04-19 16:10:00|11781|11778|11781|11778|11783|11780|11781|11777|127
1650384900000|2022-04-19 16:15:00|11780|11777|11780|11777|11781|11778|11779|11776|273
1650385200000|2022-04-19 16:20:00|11779|11776|11772|11769|11779|11776|11771|11768|269
1650385500000|2022-04-19 16:25:00|11771|11768|11769|11766|11772|11769|11768|11765|490
1650385800000|2022-04-19 16:30:00|11768|11765|11766|11763|11769|11766|11766|11763|226
1650386100000|2022-04-19 16:35:00|11767|11764|11770|11767|11770|11767|11766|11763|149
1650386400000|2022-04-19 16:40:00|11769|11766|11770|11767|11772|11768|11768|11765|230
1650386700000|2022-04-19 16:45:00|11771|11768|11771|11768|11772|11769|11770|11767|169
1650387000000|2022-04-19 16:50:00|11770|11767|11773|11770|11773|11770|11770|11767|237
1650387300000|2022-04-19 16:55:00|11772|11769|11767|11763|11773|11769|11764|11761|567
1650438000000|2022-04-20 07:00:00|11757|11753|11768|11764|11770|11767|11757|11753|1693
1650438300000|2022-04-20 07:05:00|11767|11765|11787|11784|11789|11785|11767|11764|1428
1650438600000|2022-04-20 07:10:00|11786|11783|11789|11786|11789|11786|11781|11778|1733
1650438900000|2022-04-20 07:15:00|11788|11785|11799|11796|11799|11796|11787|11783|1005
1650439200000|2022-04-20 07:20:00|11798|11794|11796|11793|11803|11800|11794|11791|1244
1650439500000|2022-04-20 07:25:00|11795|11792|11792|11789|11797|11794|11789|11786|1031
1650439800000|2022-04-20 07:30:00|11791|11788|11796|11792|11806|11803|11791|11787|1543
1650440100000|2022-04-20 07:35:00|11795|11793|11802|11799|11804|11801|11794|11791|1094
1650440400000|2022-04-20 07:40:00|11803|11798|11801|11798|11810|11807|11799|11796|1156
1650440700000|2022-04-20 07:45:00|11802|11797|11811|11808|11814|11811|11802|11797|988
1650441000000|2022-04-20 07:50:00|11810|11807|11816|11813|11818|11815|11807|11804|1145
1650441300000|2022-04-20 07:55:00|11815|11812|11815|11812|11816|11813|11811|11808|585
1650441600000|2022-04-20 08:00:00|11814|11811|11812|11809|11816|11813|11812|11809|711
1650441900000|2022-04-20 08:05:00|11811|11808|11813|11809|11813|11810|11804|11801|1021
1650442200000|2022-04-20 08:10:00|11812|11808|11813|11810|11814|11811|11810|11807|785
1650442500000|2022-04-20 08:15:00|11812|11809|11813|11810|11814|11811|11812|11809|1024
1650442800000|2022-04-20 08:20:00|11812|11809|11810|11807|11813|11810|11809|11806|858
1650443100000|2022-04-20 08:25:00|11811|11808|11809|11806|11815|11812|11808|11805|952
1650443400000|2022-04-20 08:30:00|11808|11805|11813|11810|11814|11811|11807|11804|885
1650443700000|2022-04-20 08:35:00|11814|11811|11823|11820|11825|11821|11814|11811|1734
1650444000000|2022-04-20 08:40:00|11824|11821|11830|11827|11833|11830|11823|11820|1780
1650444300000|2022-04-20 08:45:00|11829|11826|11838|11835|11838|11835|11826|11823|1266
1650444600000|2022-04-20 08:50:00|11837|11834|11834|11831|11837|11834|11831|11828|2643
1650444900000|2022-04-20 08:55:00|11833|11830|11821|11818|11833|11830|11821|11818|5254
1650445200000|2022-04-20 09:00:00|11822|11819|11826|11823|11828|11825|11815|11812|2929
1650445500000|2022-04-20 09:05:00|11825|11822|11835|11832|11835|11832|11825|11822|1273
1650445800000|2022-04-20 09:10:00|11836|11833|11835|11832|11836|11833|11830|11827|1582
1650446100000|2022-04-20 09:15:00|11834|11831|11826|11823|11835|11831|11825|11822|1873
1650446400000|2022-04-20 09:20:00|11827|11824|11836|11833|11838|11835|11827|11824|679
1650446700000|2022-04-20 09:25:00|11835|11832|11843|11840|11844|11841|11834|11831|846
1650447000000|2022-04-20 09:30:00|11844|11841|11845|11842|11851|11848|11844|11841|1267
1650447300000|2022-04-20 09:35:00|11844|11841|11840|11836|11849|11846|11839|11836|1636
1650447600000|2022-04-20 09:40:00|11841|11837|11847|11844|11849|11846|11836|11833|749
1650447900000|2022-04-20 09:45:00|11848|11845|11844|11841|11849|11845|11840|11837|874
1650448200000|2022-04-20 09:50:00|11843|11840|11846|11843|11847|11844|11842|11839|737
1650448500000|2022-04-20 09:55:00|11845|11842|11852|11849|11855|11851|11845|11842|1325
1650448800000|2022-04-20 10:00:00|11853|11850|11864|11861|11866|11863|11850|11847|1238
1650449100000|2022-04-20 10:05:00|11863|11860|11859|11856|11863|11860|11855|11852|756
1650449400000|2022-04-20 10:10:00|11858|11855|11855|11852|11861|11858|11855|11852|821
1650449700000|2022-04-20 10:15:00|11856|11853|11857|11854|11860|11857|11855|11852|725
1650450000000|2022-04-20 10:20:00|11856|11853|11855|11851|11858|11855|11854|11851|803
1650450300000|2022-04-20 10:25:00|11854|11852|11855|11852|11858|11855|11854|11850|679
1650450600000|2022-04-20 10:30:00|11854|11851|11854|11851|11855|11852|11851|11847|920
1650450900000|2022-04-20 10:35:00|11855|11852|11854|11851|11857|11853|11854|11851|342
1650451200000|2022-04-20 10:40:00|11855|11850|11860|11857|11861|11857|11854|11850|514
1650451500000|2022-04-20 10:45:00|11861|11858|11868|11865|11872|11869|11860|11857|1694
1650451800000|2022-04-20 10:50:00|11867|11864|11867|11864|11871|11867|11865|11862|816
1650452100000|2022-04-20 10:55:00|11866|11863|11863|11860|11869|11866|11863|11860|557
1650452400000|2022-04-20 11:00:00|11864|11861|11866|11863|11870|11867|11864|11861|693
1650452700000|2022-04-20 11:05:00|11867|11864|11865|11862|11868|11865|11864|11861|636
1650453000000|2022-04-20 11:10:00|11866|11863|11859|11856|11866|11863|11857|11854|1071
1650453300000|2022-04-20 11:15:00|11858|11855|11861|11858|11861|11858|11857|11854|1000
1650453600000|2022-04-20 11:20:00|11860|11857|11863|11860|11864|11861|11860|11857|451
1650453900000|2022-04-20 11:25:00|11864|11861|11861|11858|11864|11861|11858|11855|437
1650454200000|2022-04-20 11:30:00|11862|11859|11866|11863|11871|11868|11861|11858|840
1650454500000|2022-04-20 11:35:00|11867|11864|11863|11860|11867|11864|11862|11858|862
1650454800000|2022-04-20 11:40:00|11862|11859|11858|11855|11863|11860|11856|11853|618
1650455100000|2022-04-20 11:45:00|11856|11854|11859|11856|11864|11861|11856|11853|959
1650455400000|2022-04-20 11:50:00|11860|11857|11858|11855|11861|11858|11856|11853|719
1650455700000|2022-04-20 11:55:00|11857|11854|11860|11856|11863|11860|11857|11854|447
1650456000000|2022-04-20 12:00:00|11859|11857|11858|11855|11861|11858|11858|11855|473
1650456300000|2022-04-20 12:05:00|11859|11854|11858|11855|11859|11856|11851|11848|642
1650456600000|2022-04-20 12:10:00|11859|11856|11846|11843|11861|11858|11846|11843|1119
1650456900000|2022-04-20 12:15:00|11847|11844|11845|11841|11849|11846|11844|11841|899
1650457200000|2022-04-20 12:20:00|11844|11842|11843|11840|11850|11847|11842|11839|740
1650457500000|2022-04-20 12:25:00|11842|11839|11853|11850|11853|11850|11838|11834|1009
1650457800000|2022-04-20 12:30:00|11852|11849|11850|11846|11854|11851|11846|11842|1752
1650458100000|2022-04-20 12:35:00|11849|11847|11844|11841|11855|11852|11844|11841|868
1650458400000|2022-04-20 12:40:00|11843|11840|11844|11840|11847|11844|11841|11838|713
1650458700000|2022-04-20 12:45:00|11845|11841|11834|11831|11845|11842|11834|11830|1367
1650459000000|2022-04-20 12:50:00|11833|11829|11838|11835|11840|11837|11832|11829|1252
1650459300000|2022-04-20 12:55:00|11839|11836|11846|11843|11848|11845|11838|11835|1174
1650459600000|2022-04-20 13:00:00|11845|11842|11834|11831|11847|11844|11834|11831|761
1650459900000|2022-04-20 13:05:00|11833|11830|11835|11832|11841|11838|11832|11829|1034
1650460200000|2022-04-20 13:10:00|11834|11831|11830|11827|11842|11839|11829|11826|1152
1650460500000|2022-04-20 13:15:00|11831|11826|11834|11831|11835|11832|11829|11826|917
1650460800000|2022-04-20 13:20:00|11833|11830|11843|11840|11843|11840|11832|11829|1003
1650461100000|2022-04-20 13:25:00|11842|11839|11833|11830|11845|11842|11832|11829|1477
1650461400000|2022-04-20 13:30:00|11832|11829|11829|11826|11837|11834|11828|11825|1229
1650461700000|2022-04-20 13:35:00|11828|11825|11825|11822|11834|11831|11824|11821|1171
1650462000000|2022-04-20 13:40:00|11824|11821|11832|11829|11835|11832|11824|11821|2851
1650462300000|2022-04-20 13:45:00|11831|11828|11831|11828|11836|11833|11830|11827|968
1650462600000|2022-04-20 13:50:00|11832|11829|11837|11834|11837|11834|11831|11829|916
1650462900000|2022-04-20 13:55:00|11836|11833|11833|11830|11838|11835|11830|11827|632
1650463200000|2022-04-20 14:00:00|11832|11829|11840|11837|11844|11841|11831|11828|1644
1650463500000|2022-04-20 14:05:00|11841|11836|11840|11837|11843|11840|11839|11836|676
1650463800000|2022-04-20 14:10:00|11841|11838|11835|11831|11844|11841|11834|11831|977
1650464100000|2022-04-20 14:15:00|11836|11832|11840|11837|11840|11837|11833|11830|1501
1650464400000|2022-04-20 14:20:00|11839|11836|11838|11835|11841|11838|11837|11833|1050
1650464700000|2022-04-20 14:25:00|11839|11836|11838|11835|11845|11842|11838|11835|1363
1650465000000|2022-04-20 14:30:00|11837|11834|11842|11839|11842|11839|11834|11831|1384
1650465300000|2022-04-20 14:35:00|11841|11838|11839|11836|11842|11839|11835|11832|809
1650465600000|2022-04-20 14:40:00|11840|11837|11850|11847|11850|11847|11839|11836|1603
1650465900000|2022-04-20 14:45:00|11849|11846|11842|11839|11853|11850|11841|11838|1972
1650466200000|2022-04-20 14:50:00|11841|11838|11852|11849|11854|11851|11841|11838|1313
1650466500000|2022-04-20 14:55:00|11851|11848|11848|11845|11852|11849|11842|11839|1360
1650466800000|2022-04-20 15:00:00|11847|11844|11841|11838|11847|11844|11840|11837|1351
1650467100000|2022-04-20 15:05:00|11842|11839|11841|11837|11845|11842|11838|11835|1819
1650467400000|2022-04-20 15:10:00|11840|11838|11844|11841|11845|11842|11835|11832|2395
1650467700000|2022-04-20 15:15:00|11845|11842|11838|11835|11845|11842|11835|11832|2937
1650468000000|2022-04-20 15:20:00|11839|11836|11835|11832|11841|11838|11835|11832|992
1650468300000|2022-04-20 15:25:00|11834|11831|11831|11828|11836|11833|11831|11828|730
1650468600000|2022-04-20 15:30:00|11832|11829|11836|11833|11838|11835|11832|11829|541
1650468900000|2022-04-20 15:35:00|11837|11834|11837|11834|11840|11837|11835|11832|568
1650469200000|2022-04-20 15:40:00|11838|11835|11837|11833|11839|11836|11836|11833|352
1650469500000|2022-04-20 15:45:00|11836|11834|11840|11837|11841|11838|11836|11834|431
1650469800000|2022-04-20 15:50:00|11841|11838|11842|11839|11843|11840|11841|11837|712
1650470100000|2022-04-20 15:55:00|11841|11838|11840|11837|11842|11838|11839|11836|486
1650470400000|2022-04-20 16:00:00|11841|11838|11835|11832|11841|11838|11835|11832|256
1650470700000|2022-04-20 16:05:00|11836|11833|11833|11830|11836|11833|11833|11830|480
1650471000000|2022-04-20 16:10:00|11834|11831|11836|11833|11838|11834|11834|11831|379
1650471300000|2022-04-20 16:15:00|11837|11832|11831|11828|11837|11832|11830|11827|597
1650471600000|2022-04-20 16:20:00|11830|11827|11827|11824|11831|11828|11827|11824|339
1650471900000|2022-04-20 16:25:00|11828|11825|11829|11826|11831|11827|11827|11824|148
1650472200000|2022-04-20 16:30:00|11830|11827|11825|11822|11831|11828|11824|11821|496
1650472500000|2022-04-20 16:35:00|11826|11823|11823|11820|11827|11824|11821|11817|521
1650472800000|2022-04-20 16:40:00|11822|11819|11823|11820|11825|11822|11821|11818|109
1650473100000|2022-04-20 16:45:00|11822|11819|11824|11820|11827|11824|11821|11818|206
1650473400000|2022-04-20 16:50:00|11825|11821|11821|11818|11825|11822|11820|11817|363
1650473700000|2022-04-20 16:55:00|11822|11819|11828|11825|11830|11827|11821|11818|249
1650524400000|2022-04-21 07:00:00|11799|11796|11803|11800|11808|11805|11797|11794|2160
1650524700000|2022-04-21 07:05:00|11804|11801|11810|11807|11816|11813|11803|11800|976
1650525000000|2022-04-21 07:10:00|11809|11806|11805|11801|11810|11807|11801|11798|1171
1650525300000|2022-04-21 07:15:00|11806|11802|11818|11815|11818|11815|11805|11802|1148
1650525600000|2022-04-21 07:20:00|11817|11814|11814|11810|11818|11815|11806|11803|1009
1650525900000|2022-04-21 07:25:00|11813|11811|11821|11818|11822|11818|11808|11804|1089
1650526200000|2022-04-21 07:30:00|11820|11817|11815|11811|11826|11823|11810|11807|1516
1650526500000|2022-04-21 07:35:00|11814|11812|11807|11804|11820|11817|11805|11802|1119
1650526800000|2022-04-21 07:40:00|11806|11803|11808|11805|11809|11806|11804|11801|983
1650527100000|2022-04-21 07:45:00|11809|11806|11807|11804|11812|11809|11806|11803|901
1650527400000|2022-04-21 07:50:00|11808|11805|11808|11805|11810|11807|11804|11801|964
1650527700000|2022-04-21 07:55:00|11809|11806|11801|11797|11809|11806|11799|11796|585
1650528000000|2022-04-21 08:00:00|11800|11798|11802|11799|11804|11801|11797|11794|789
1650528300000|2022-04-21 08:05:00|11801|11798|11801|11798|11804|11800|11798|11795|574
1650528600000|2022-04-21 08:10:00|11802|11799|11804|11801|11806|11803|11797|11794|487
1650528900000|2022-04-21 08:15:00|11805|11802|11808|11805|11810|11807|11805|11802|495
1650529200000|2022-04-21 08:20:00|11809|11806|11800|11797|11809|11806|11798|11795|629
1650529500000|2022-04-21 08:25:00|11799|11796|11794|11791|11801|11798|11794|11791|691
1650529800000|2022-04-21 08:30:00|11793|11790|11796|11793|11798|11795|11790|11787|953
1650530100000|2022-04-21 08:35:00|11797|11794|11801|11798|11803|11800|11796|11793|613
1650530400000|2022-04-21 08:40:00|11802|11799|11795|11792|11804|11801|11795|11792|508
1650530700000|2022-04-21 08:45:00|11794|11791|11798|11795|11800|11797|11793|11790|827
1650531000000|2022-04-21 08:50:00|11799|11796|11798|11795|11799|11796|11795|11792|706
1650531300000|2022-04-21 08:55:00|11797|11794|11795|11792|11797|11794|11791|11788|430
1650531600000|2022-04-21 09:00:00|11796|11791|11799|11796|11800|11797|11795|11791|1264
1650531900000|2022-04-21 09:05:00|11798|11795|11796|11793|11799|11796|11795|11792|312
1650532200000|2022-04-21 09:10:00|11795|11792|11790|11787|11801|11798|11790|11787|660
1650532500000|2022-04-21 09:15:00|11791|11788|11800|11796|11800|11797|11791|11788|507
1650532800000|2022-04-21 09:20:00|11799|11795|11799|11796|11801|11798|11797|11794|698
1650533100000|2022-04-21 09:25:00|11798|11795|11803|11800|11803|11800|11797|11794|685
1650533400000|2022-04-21 09:30:00|11802|11799|11801|11798|11803|11800|11798|11795|547
1650533700000|2022-04-21 09:35:00|11802|11799|11803|11800|11803|11800|11799|11796|711
1650534000000|2022-04-21 09:40:00|11804|11801|11808|11805|11809|11805|11802|11799|659
1650534300000|2022-04-21 09:45:00|11807|11804|11810|11807|11812|11809|11807|11804|491
1650534600000|2022-04-21 09:50:00|11811|11806|11808|11805|11812|11809|11807|11804|740
1650534900000|2022-04-21 09:55:00|11807|11804|11803|11800|11808|11805|11803|11800|528
1650535200000|2022-04-21 10:00:00|11804|11801|11807|11803|11807|11804|11803|11800|517
1650535500000|2022-04-21 10:05:00|11806|11804|11810|11806|11812|11809|11806|11803|220
1650535800000|2022-04-21 10:10:00|11809|11807|11809|11806|11813|11809|11807|11804|337
1650536100000|2022-04-21 10:15:00|11808|11805|11803|11800|11809|11806|11802|11799|388
1650536400000|2022-04-21 10:20:00|11802|11799|11803|11799|11803|11800|11799|11796|422
1650536700000|2022-04-21 10:25:00|11802|11800|11808|11805|11808|11805|11802|11799|335
1650537000000|2022-04-21 10:30:00|11809|11806|11804|11801|11809|11806|11803|11800|612
1650537300000|2022-04-21 10:35:00|11805|11802|11807|11804|11809|11806|11802|11799|442
1650537600000|2022-04-21 10:40:00|11808|11805|11811|11808|11811|11808|11806|11802|495
1650537900000|2022-04-21 10:45:00|11812|11809|11809|11806|11815|11812|11809|11806|489
1650538200000|2022-04-21 10:50:00|11810|11807|11809|11806|11812|11808|11807|11804|450
1650538500000|2022-04-21 10:55:00|11808|11805|11811|11808|11811|11808|11806|11802|635
1650538800000|2022-04-21 11:00:00|11810|11807|11812|11809|11814|11811|11810|11807|697
1650539100000|2022-04-21 11:05:00|11813|11810|11813|11810|11814|11811|11810|11807|638
1650539400000|2022-04-21 11:10:00|11814|11811|11812|11809|11815|11812|11810|11807|586
1650539700000|2022-04-21 11:15:00|11811|11808|11811|11808|11813|11810|11808|11805|323
1650540000000|2022-04-21 11:20:00|11810|11807|11813|11810|11813|11810|11808|11805|521
1650540300000|2022-04-21 11:25:00|11814|11811|11817|11814|11817|11814|11814|11811|419
1650540600000|2022-04-21 11:30:00|11816|11813|11823|11820|11826|11823|11816|11812|780
1650540900000|2022-04-21 11:35:00|11824|11821|11828|11825|11828|11825|11820|11817|472
1650541200000|2022-04-21 11:40:00|11829|11826|11832|11829|11832|11829|11824|11821|495
1650541500000|2022-04-21 11:45:00|11833|11830|11825|11822|11833|11830|11822|11818|1025
1650541800000|2022-04-21 11:50:00|11824|11821|11823|11820|11827|11824|11821|11818|666
1650542100000|2022-04-21 11:55:00|11824|11821|11832|11829|11832|11829|11823|11820|473
1650542400000|2022-04-21 12:00:00|11831|11828|11832|11829|11834|11831|11829|11826|753
1650542700000|2022-04-21 12:05:00|11833|11830|11849|11846|11850|11847|11832|11829|1492
1650543000000|2022-04-21 12:10:00|11848|11845|11838|11835|11849|11846|11836|11833|1305
1650543300000|2022-04-21 12:15:00|11839|11836|11844|11841|11845|11842|11838|11835|836
1650543600000|2022-04-21 12:20:00|11843|11840|11831|11827|11843|11840|11829|11826|1504
1650543900000|2022-04-21 12:25:00|11830|11828|11830|11826|11833|11830|11826|11823|827
1650544200000|2022-04-21 12:30:00|11831|11827|11830|11827|11834|11831|11828|11825|1374
1650544500000|2022-04-21 12:35:00|11829|11826|11839|11836|11839|11836|11827|11824|788
1650544800000|2022-04-21 12:40:00|11840|11837|11844|11841|11848|11845|11838|11835|2293
1650545100000|2022-04-21 12:45:00|11843|11840|11842|11838|11846|11843|11837|11834|1490
1650545400000|2022-04-21 12:50:00|11841|11837|11838|11835|11845|11842|11836|11833|865
1650545700000|2022-04-21 12:55:00|11837|11834|11837|11834|11839|11836|11834|11831|656
1650546000000|2022-04-21 13:00:00|11838|11835|11831|11828|11838|11835|11827|11823|2402
1650546300000|2022-04-21 13:05:00|11830|11827|11821|11817|11832|11829|11814|11811|2296
1650546600000|2022-04-21 13:10:00|11820|11818|11812|11809|11828|11825|11812|11809|2024
1650546900000|2022-04-21 13:15:00|11811|11808|11807|11803|11819|11816|11806|11803|1894
1650547200000|2022-04-21 13:20:00|11806|11804|11810|11807|11812|11809|11802|11799|1263
1650547500000|2022-04-21 13:25:00|11809|11806|11804|11801|11810|11806|11793|11790|1807
1650547800000|2022-04-21 13:30:00|11803|11800|11791|11788|11805|11802|11791|11788|1589
1650548100000|2022-04-21 13:35:00|11792|11789|11787|11783|11794|11791|11779|11775|1624
1650548400000|2022-04-21 13:40:00|11788|11784|11790|11787|11791|11788|11777|11774|2771
1650548700000|2022-04-21 13:45:00|11791|11788|11790|11786|11794|11791|11781|11777|1512
1650549000000|2022-04-21 13:50:00|11789|11787|11789|11785|11796|11793|11788|11785|1161
1650549300000|2022-04-21 13:55:00|11788|11784|11777|11774|11789|11786|11777|11774|1448
1650549600000|2022-04-21 14:00:00|11776|11773|11780|11776|11782|11779|11775|11772|1021
1650549900000|2022-04-21 14:05:00|11779|11775|11770|11767|11780|11777|11769|11765|1314
1650550200000|2022-04-21 14:10:00|11771|11768|11765|11762|11777|11774|11764|11760|1056
1650550500000|2022-04-21 14:15:00|11766|11763|11771|11768|11772|11769|11765|11762|929
1650550800000|2022-04-21 14:20:00|11770|11767|11773|11770|11773|11770|11766|11763|1085
1650551100000|2022-04-21 14:25:00|11772|11769|11783|11780|11785|11782|11772|11769|1579
1650551400000|2022-04-21 14:30:00|11784|11781|11765|11762|11785|11781|11763|11760|1037
1650551700000|2022-04-21 14:35:00|11766|11763|11761|11757|11769|11765|11753|11750|1768
1650552000000|2022-04-21 14:40:00|11760|11756|11760|11757|11766|11763|11758|11755|1753
1650552300000|2022-04-21 14:45:00|11759|11756|11755|11752|11760|11756|11752|11749|1182
1650552600000|2022-04-21 14:50:00|11756|11753|11761|11758|11764|11761|11755|11752|1138
1650552900000|2022-04-21 14:55:00|11760|11757|11771|11768|11772|11769|11760|11757|1559
1650553200000|2022-04-21 15:00:00|11772|11769|11766|11763|11772|11769|11762|11759|1683
1650553500000|2022-04-21 15:05:00|11767|11764|11769|11766|11769|11766|11762|11759|1565
1650553800000|2022-04-21 15:10:00|11770|11767|11773|11770|11782|11779|11767|11764|3175
1650554100000|2022-04-21 15:15:00|11774|11771|11775|11772|11776|11773|11771|11768|2243
1650554400000|2022-04-21 15:20:00|11774|11771|11778|11775|11779|11776|11770|11767|1214
1650554700000|2022-04-21 15:25:00|11779|11774|11775|11771|11779|11776|11773|11770|609
1650555000000|2022-04-21 15:30:00|11774|11772|11757|11753|11776|11772|11754|11751|1586
1650555300000|2022-04-21 15:35:00|11758|11754|11759|11756|11762|11759|11753|11750|1215
1650555600000|2022-04-21 15:40:00|11760|11757|11748|11745|11760|11757|11745|11742|1320
1650555900000|2022-04-21 15:45:00|11749|11746|11746|11743|11752|11749|11744|11741|1246
1650556200000|2022-04-21 15:50:00|11747|11742|11750|11747|11756|11753|11745|11742|732
1650556500000|2022-04-21 15:55:00|11749|11746|11745|11741|11749|11746|11740|11737|1111
1650556800000|2022-04-21 16:00:00|11746|11742|11740|11737|11746|11742|11737|11734|668
1650557100000|2022-04-21 16:05:00|11741|11738|11739|11735|11745|11742|11738|11735|277
1650557400000|2022-04-21 16:10:00|11738|11734|11738|11735|11742|11738|11737|11733|172
1650557700000|2022-04-21 16:15:00|11739|11736|11736|11733|11739|11736|11733|11730|288
1650558000000|2022-04-21 16:20:00|11737|11732|11734|11730|11739|11735|11733|11730|442
1650558300000|2022-04-21 16:25:00|11733|11731|11734|11731|11735|11731|11729|11726|436
1650558600000|2022-04-21 16:30:00|11733|11730|11733|11730|11733|11730|11729|11725|317
1650558900000|2022-04-21 16:35:00|11734|11731|11739|11735|11739|11736|11733|11730|240
1650559200000|2022-04-21 16:40:00|11738|11736|11745|11742|11745|11742|11737|11734|406
1650559500000|2022-04-21 16:45:00|11744|11741|11738|11735|11744|11741|11736|11733|215
1650559800000|2022-04-21 16:50:00|11739|11734|11733|11730|11740|11737|11732|11729|324
1650560100000|2022-04-21 16:55:00|11734|11731|11731|11728|11737|11733|11731|11728|265
1650610800000|2022-04-22 07:00:00|11785|11782|11793|11789|11793|11790|11781|11778|1772
1650611100000|2022-04-22 07:05:00|11792|11790|11790|11787|11794|11791|11783|11780|1218
1650611400000|2022-04-22 07:10:00|11789|11786|11783|11779|11793|11790|11781|11778|884
1650611700000|2022-04-22 07:15:00|11779|11776|11766|11763|11780|11777|11765|11762|1718
1650612000000|2022-04-22 07:20:00|11767|11764|11764|11761|11771|11768|11760|11757|1275
1650612300000|2022-04-22 07:25:00|11763|11760|11754|11751|11766|11763|11754|11751|593
1650612600000|2022-04-22 07:30:00|11755|11752|11761|11758|11769|11766|11754|11751|1407
1650612900000|2022-04-22 07:35:00|11760|11757|11761|11758|11762|11759|11756|11753|712
1650613200000|2022-04-22 07:40:00|11760|11757|11761|11758|11762|11759|11754|11751|683
1650613500000|2022-04-22 07:45:00|11760|11757|11759|11756|11761|11758|11757|11754|388
1650613800000|2022-04-22 07:50:00|11758|11755|11752|11748|11760|11757|11751|11748|584
1650614100000|2022-04-22 07:55:00|11751|11749|11740|11737|11753|11749|11739|11736|1276
1650614400000|2022-04-22 08:00:00|11741|11738|11736|11733|11741|11738|11724|11721|1441
1650614700000|2022-04-22 08:05:00|11737|11734|11738|11735|11741|11738|11733|11730|932
1650615000000|2022-04-22 08:10:00|11739|11736|11749|11746|11750|11746|11738|11735|821
1650615300000|2022-04-22 08:15:00|11750|11745|11760|11757|11760|11757|11748|11745|1079
1650615600000|2022-04-22 08:20:00|11759|11756|11761|11758|11764|11761|11755|11752|1218
1650615900000|2022-04-22 08:25:00|11760|11757|11756|11752|11761|11757|11752|11748|892
1650616200000|2022-04-22 08:30:00|11758|11753|11753|11750|11771|11768|11752|11749|1435
1650616500000|2022-04-22 08:35:00|11754|11751|11762|11759|11763|11760|11752|11749|898
1650616800000|2022-04-22 08:40:00|11761|11758|11752|11749|11768|11765|11751|11748|1356
1650617100000|2022-04-22 08:45:00|11753|11750|11751|11748|11753|11750|11751|11748|738
1650617400000|2022-04-22 08:50:00|11750|11747|11749|11746|11753|11750|11745|11742|760
1650617700000|2022-04-22 08:55:00|11750|11747|11751|11748|11754|11751|11749|11746|240
1650618000000|2022-04-22 09:00:00|11750|11747|11753|11750|11753|11750|11745|11742|1071
1650618300000|2022-04-22 09:05:00|11752|11749|11751|11748|11754|11750|11749|11745|1003
1650618600000|2022-04-22 09:10:00|11750|11747|11751|11748|11754|11751|11750|11747|845
1650618900000|2022-04-22 09:15:00|11752|11749|11753|11750|11753|11750|11750|11747|636
1650619200000|2022-04-22 09:20:00|11754|11751|11761|11757|11761|11757|11753|11750|713
1650619500000|2022-04-22 09:25:00|11760|11758|11764|11761|11764|11761|11758|11755|598
1650619800000|2022-04-22 09:30:00|11763|11760|11764|11761|11768|11764|11761|11757|718
1650620100000|2022-04-22 09:35:00|11763|11760|11766|11763|11768|11765|11763|11760|492
1650620400000|2022-04-22 09:40:00|11765|11762|11753|11750|11765|11762|11753|11750|829
1650620700000|2022-04-22 09:45:00|11754|11751|11756|11753|11757|11754|11753|11750|435
1650621000000|2022-04-22 09:50:00|11755|11752|11760|11757|11762|11759|11751|11748|676
1650621300000|2022-04-22 09:55:00|11759|11756|11751|11748|11759|11756|11751|11748|645
1650621600000|2022-04-22 10:00:00|11750|11747|11755|11752|11755|11752|11745|11742|877
1650621900000|2022-04-22 10:05:00|11754|11751|11751|11747|11754|11751|11748|11745|763
1650622200000|2022-04-22 10:10:00|11750|11748|11756|11753|11757|11754|11750|11747|625
1650622500000|2022-04-22 10:15:00|11755|11752|11754|11751|11759|11756|11753|11750|313
1650622800000|2022-04-22 10:20:00|11753|11750|11757|11754|11758|11755|11752|11749|791
1650623100000|2022-04-22 10:25:00|11756|11753|11757|11754|11758|11755|11755|11752|413
1650623400000|2022-04-22 10:30:00|11756|11753|11761|11758|11762|11759|11756|11753|387
1650623700000|2022-04-22 10:35:00|11760|11757|11754|11751|11761|11758|11754|11751|410
1650624000000|2022-04-22 10:40:00|11755|11752|11762|11759|11763|11760|11755|11752|407
1650624300000|2022-04-22 10:45:00|11761|11758|11760|11757|11763|11760|11759|11756|367
1650624600000|2022-04-22 10:50:00|11759|11756|11756|11753|11761|11758|11755|11752|412
1650624900000|2022-04-22 10:55:00|11757|11754|11752|11749|11758|11755|11751|11748|700
1650625200000|2022-04-22 11:00:00|11753|11750|11759|11756|11761|11758|11753|11750|653
1650625500000|2022-04-22 11:05:00|11760|11757|11763|11760|11765|11762|11758|11755|614
1650625800000|2022-04-22 11:10:00|11764|11761|11767|11764|11769|11766|11763|11760|604
1650626100000|2022-04-22 11:15:00|11766|11763|11776|11773|11777|11774|11765|11761|744
1650626400000|2022-04-22 11:20:00|11774|11771|11777|11774|11778|11775|11774|11770|462
1650626700000|2022-04-22 11:25:00|11778|11775|11778|11774|11780|11777|11772|11769|645
1650627000000|2022-04-22 11:30:00|11779|11775|11774|11771|11781|11778|11773|11770|544
1650627300000|2022-04-22 11:35:00|11773|11770|11775|11772|11778|11775|11772|11769|344
1650627600000|2022-04-22 11:40:00|11776|11773|11783|11780|11784|11781|11775|11771|554
1650627900000|2022-04-22 11:45:00|11784|11781|11787|11783|11791|11788|11783|11781|1453
1650628200000|2022-04-22 11:50:00|11788|11784|11801|11798|11801|11798|11786|11783|1290
1650628500000|2022-04-22 11:55:00|11802|11799|11807|11803|11809|11806|11799|11795|1311
1650628800000|2022-04-22 12:00:00|11806|11804|11795|11792|11810|11807|11795|11792|1532
1650629100000|2022-04-22 12:05:00|11794|11791|11792|11789|11800|11797|11792|11789|1154
1650629400000|2022-04-22 12:10:00|11793|11790|11791|11788|11795|11792|11789|11786|1064
1650629700000|2022-04-22 12:15:00|11792|11789|11784|11780|11793|11790|11783|11780|1556
1650630000000|2022-04-22 12:20:00|11783|11779|11797|11794|11802|11799|11782|11779|1447
1650630300000|2022-04-22 12:25:00|11798|11795|11805|11802|11807|11804|11797|11794|776
1650630600000|2022-04-22 12:30:00|11804|11801|11800|11797|11811|11808|11799|11796|1354
1650630900000|2022-04-22 12:35:00|11801|11798|11809|11806|11811|11808|11801|11798|1302
1650631200000|2022-04-22 12:40:00|11810|11807|11798|11795|11810|11807|11798|11795|1134
1650631500000|2022-04-22 12:45:00|11799|11796|11796|11793|11799|11796|11791|11787|595
1650631800000|2022-04-22 12:50:00|11798|11792|11798|11795|11799|11796|11788|11785|1330
1650632100000|2022-04-22 12:55:00|11797|11794|11789|11786|11801|11798|11787|11784|917
1650632400000|2022-04-22 13:00:00|11790|11787|11786|11783|11792|11789|11785|11782|535
1650632700000|2022-04-22 13:05:00|11785|11782|11781|11777|11786|11783|11779|11776|987
1650633000000|2022-04-22 13:10:00|11780|11778|11781|11778|11785|11782|11778|11775|706
1650633300000|2022-04-22 13:15:00|11780|11777|11776|11773|11782|11779|11773|11770|857
1650633600000|2022-04-22 13:20:00|11778|11772|11782|11779|11782|11779|11774|11771|584
1650633900000|2022-04-22 13:25:00|11783|11780|11779|11776|11786|11782|11779|11776|415
1650634200000|2022-04-22 13:30:00|11778|11775|11784|11780|11787|11784|11774|11771|1028
1650634500000|2022-04-22 13:35:00|11783|11781|11786|11782|11788|11785|11781|11777|948
1650634800000|2022-04-22 13:40:00|11787|11783|11793|11789|11794|11791|11784|11781|559
1650635100000|2022-04-22 13:45:00|11792|11790|11785|11782|11797|11794|11785|11782|1091
1650635400000|2022-04-22 13:50:00|11786|11783|11793|11790|11794|11791|11784|11781|568
1650635700000|2022-04-22 13:55:00|11794|11791|11792|11789|11797|11794|11790|11786|507
1650636000000|2022-04-22 14:00:00|11793|11788|11806|11803|11809|11806|11792|11788|1179
1650636300000|2022-04-22 14:05:00|11807|11804|11807|11804|11809|11806|11801|11798|846
1650636600000|2022-04-22 14:10:00|11806|11803|11817|11814|11817|11814|11805|11802|687
1650636900000|2022-04-22 14:15:00|11818|11815|11823|11820|11826|11822|11814|11811|1020
1650637200000|2022-04-22 14:20:00|11824|11821|11818|11815|11826|11823|11817|11814|1713
1650637500000|2022-04-22 14:25:00|11817|11814|11818|11815|11822|11819|11814|11810|1770
1650637800000|2022-04-22 14:30:00|11819|11816|11823|11820|11829|11826|11819|11815|1048
1650638100000|2022-04-22 14:35:00|11822|11819|11819|11816|11826|11823|11817|11814|943
1650638400000|2022-04-22 14:40:00|11820|11817|11825|11822|11827|11824|11820|11817|2461
1650638700000|2022-04-22 14:45:00|11824|11821|11812|11809|11824|11821|11811|11808|1255
1650639000000|2022-04-22 14:50:00|11813|11810|11813|11810|11815|11812|11808|11805|1735
1650639300000|2022-04-22 14:55:00|11814|11811|11821|11818|11821|11818|11811|11808|1828
1650639600000|2022-04-22 15:00:00|11820|11817|11812|11809|11823|11819|11812|11809|1569
1650639900000|2022-04-22 15:05:00|11813|11810|11805|11802|11819|11816|11805|11802|1662
1650640200000|2022-04-22 15:10:00|11804|11801|11803|11800|11809|11806|11790|11787|5100
1650640500000|2022-04-22 15:15:00|11805|11801|11796|11793|11805|11802|11795|11792|3648
1650640800000|2022-04-22 15:20:00|11797|11794|11800|11797|11802|11799|11795|11792|1099
1650641100000|2022-04-22 15:25:00|11801|11796|11803|11800|11804|11801|11799|11796|1079
1650641400000|2022-04-22 15:30:00|11802|11799|11797|11794|11805|11802|11797|11794|950
1650641700000|2022-04-22 15:35:00|11798|11795|11795|11792|11799|11796|11794|11791|731
1650642000000|2022-04-22 15:40:00|11796|11793|11791|11788|11797|11794|11791|11788|721
1650642300000|2022-04-22 15:45:00|11792|11789|11787|11783|11792|11789|11785|11782|515
1650642600000|2022-04-22 15:50:00|11788|11784|11794|11791|11796|11793|11788|11783|506
1650642900000|2022-04-22 15:55:00|11793|11790|11796|11793|11798|11795|11792|11789|355
1650643200000|2022-04-22 16:00:00|11797|11794|11795|11792|11798|11795|11793|11790|409
1650643500000|2022-04-22 16:05:00|11796|11791|11799|11796|11799|11796|11794|11791|630
1650643800000|2022-04-22 16:10:00|11798|11795|11795|11791|11799|11796|11793|11790|240
1650644100000|2022-04-22 16:15:00|11794|11792|11794|11790|11795|11792|11792|11788|78
1650644400000|2022-04-22 16:20:00|11793|11791|11795|11792|11797|11794|11793|11791|251
1650644700000|2022-04-22 16:25:00|11794|11791|11793|11790|11796|11792|11791|11788|205
1650645000000|2022-04-22 16:30:00|11794|11791|11796|11793|11798|11795|11794|11791|233
1650645300000|2022-04-22 16:35:00|11797|11794|11791|11787|11798|11795|11790|11787|222
1650645600000|2022-04-22 16:40:00|11790|11788|11793|11789|11793|11790|11790|11788|146
1650645900000|2022-04-22 16:45:00|11792|11788|11792|11789|11793|11790|11791|11788|90
1650646200000|2022-04-22 16:50:00|11791|11788|11791|11787|11791|11788|11789|11786|237
1650646500000|2022-04-22 16:55:00|11790|11786|11792|11785|11794|11791|11789|11785|143
1650870000000|2022-04-25 07:00:00|11860|11856|11872|11869|11877|11874|11858|11855|1996
1650870300000|2022-04-25 07:05:00|11871|11868|11873|11870|11876|11873|11867|11864|1785
1650870600000|2022-04-25 07:10:00|11874|11869|11895|11892|11895|11892|11871|11868|2139
1650870900000|2022-04-25 07:15:00|11894|11891|11895|11892|11898|11895|11888|11885|1500
1650871200000|2022-04-25 07:20:00|11896|11893|11897|11894|11903|11899|11891|11888|1234
1650871500000|2022-04-25 07:25:00|11895|11892|11880|11877|11897|11894|11880|11877|1188
1650871800000|2022-04-25 07:30:00|11879|11876|11869|11866|11879|11876|11868|11865|1425
1650872100000|2022-04-25 07:35:00|11870|11867|11869|11866|11883|11880|11867|11864|1231
1650872400000|2022-04-25 07:40:00|11870|11867|11876|11872|11879|11876|11864|11861|1580
1650872700000|2022-04-25 07:45:00|11875|11873|11870|11866|11877|11873|11867|11863|723
1650873000000|2022-04-25 07:50:00|11869|11867|11862|11859|11872|11869|11862|11859|1143
1650873300000|2022-04-25 07:55:00|11863|11860|11867|11864|11870|11867|11862|11859|1358
1650873600000|2022-04-25 08:00:00|11868|11863|11858|11854|11868|11863|11852|11848|1334
1650873900000|2022-04-25 08:05:00|11857|11855|11860|11857|11864|11860|11856|11853|903
1650874200000|2022-04-25 08:10:00|11859|11856|11867|11864|11868|11865|11858|11855|714
1650874500000|2022-04-25 08:15:00|11868|11863|11860|11857|11868|11865|11858|11855|535
1650874800000|2022-04-25 08:20:00|11861|11858|11863|11860|11865|11862|11858|11855|682
1650875100000|2022-04-25 08:25:00|11862|11859|11873|11869|11873|11869|11861|11858|681
1650875400000|2022-04-25 08:30:00|11872|11870|11873|11870|11878|11875|11869|11866|750
1650875700000|2022-04-25 08:35:00|11872|11869|11864|11861|11872|11869|11863|11860|979
1650876000000|2022-04-25 08:40:00|11863|11860|11865|11862|11868|11865|11863|11859|563
1650876300000|2022-04-25 08:45:00|11864|11861|11858|11855|11866|11863|11858|11854|797
1650876600000|2022-04-25 08:50:00|11859|11854|11859|11856|11863|11860|11855|11852|1016
1650876900000|2022-04-25 08:55:00|11860|11857|11849|11846|11860|11857|11848|11845|1114
1650877200000|2022-04-25 09:00:00|11850|11847|11852|11849|11855|11852|11844|11841|1101
1650877500000|2022-04-25 09:05:00|11853|11850|11854|11850|11860|11857|11851|11848|584
1650877800000|2022-04-25 09:10:00|11853|11851|11856|11853|11856|11853|11850|11847|360
1650878100000|2022-04-25 09:15:00|11855|11852|11851|11848|11859|11856|11851|11848|859
1650878400000|2022-04-25 09:20:00|11852|11849|11851|11848|11858|11855|11850|11847|605
1650878700000|2022-04-25 09:25:00|11850|11847|11839|11836|11850|11848|11839|11836|856
1650879000000|2022-04-25 09:30:00|11838|11835|11839|11836|11841|11838|11836|11833|581
1650879300000|2022-04-25 09:35:00|11838|11835|11837|11834|11841|11838|11829|11826|806
1650879600000|2022-04-25 09:40:00|11836|11833|11834|11831|11838|11834|11831|11828|1314
1650879900000|2022-04-25 09:45:00|11835|11832|11841|11838|11842|11839|11835|11831|584
1650880200000|2022-04-25 09:50:00|11840|11837|11835|11832|11841|11838|11833|11830|395
1650880500000|2022-04-25 09:55:00|11836|11833|11841|11838|11843|11840|11836|11833|618
1650880800000|2022-04-25 10:00:00|11840|11837|11839|11836|11844|11841|11836|11833|655
1650881100000|2022-04-25 10:05:00|11838|11835|11836|11833|11841|11838|11835|11832|334
1650881400000|2022-04-25 10:10:00|11837|11834|11842|11839|11842|11839|11836|11833|427
1650881700000|2022-04-25 10:15:00|11843|11838|11846|11843|11847|11844|11839|11836|415
1650882000000|2022-04-25 10:20:00|11847|11842|11851|11848|11853|11849|11845|11842|726
1650882300000|2022-04-25 10:25:00|11852|11849|11858|11855|11860|11857|11852|11849|1220
1650882600000|2022-04-25 10:30:00|11859|11856|11859|11856|11862|11859|11856|11853|1101
1650882900000|2022-04-25 10:35:00|11858|11855|11859|11856|11861|11857|11856|11853|503
1650883200000|2022-04-25 10:40:00|11858|11855|11863|11860|11866|11863|11858|11855|607
1650883500000|2022-04-25 10:45:00|11862|11859|11862|11858|11868|11865|11860|11856|487
1650883800000|2022-04-25 10:50:00|11861|11857|11853|11850|11861|11857|11851|11848|872
1650884100000|2022-04-25 10:55:00|11852|11849|11852|11849|11853|11850|11848|11845|853
1650884400000|2022-04-25 11:00:00|11853|11850|11848|11845|11853|11850|11842|11839|1005
1650884700000|2022-04-25 11:05:00|11847|11844|11841|11838|11848|11845|11838|11835|836
1650885000000|2022-04-25 11:10:00|11842|11837|11843|11840|11847|11844|11839|11836|914
1650885300000|2022-04-25 11:15:00|11844|11841|11849|11846|11850|11847|11841|11838|287
1650885600000|2022-04-25 11:20:00|11848|11845|11844|11841|11850|11847|11841|11838|609
1650885900000|2022-04-25 11:25:00|11845|11840|11844|11841|11849|11846|11841|11838|480
1650886200000|2022-04-25 11:30:00|11845|11842|11843|11840|11847|11844|11841|11838|492
1650886500000|2022-04-25 11:35:00|11842|11839|11842|11838|11846|11843|11841|11838|255
1650886800000|2022-04-25 11:40:00|11841|11839|11849|11846|11850|11847|11841|11838|537
1650887100000|2022-04-25 11:45:00|11848|11845|11852|11849|11853|11850|11846|11843|532
1650887400000|2022-04-25 11:50:00|11853|11850|11857|11854|11860|11856|11851|11848|430
1650887700000|2022-04-25 11:55:00|11856|11853|11864|11860|11864|11861|11856|11852|478
1650888000000|2022-04-25 12:00:00|11863|11859|11864|11861|11868|11865|11861|11858|882
1650888300000|2022-04-25 12:05:00|11865|11862|11857|11854|11867|11864|11855|11852|822
1650888600000|2022-04-25 12:10:00|11858|11855|11858|11855|11860|11857|11857|11854|419
1650888900000|2022-04-25 12:15:00|11857|11854|11856|11852|11861|11858|11854|11851|627
1650889200000|2022-04-25 12:20:00|11855|11853|11861|11858|11863|11860|11852|11849|792
1650889500000|2022-04-25 12:25:00|11860|11857|11861|11858|11866|11863|11860|11857|567
1650889800000|2022-04-25 12:30:00|11862|11859|11871|11868|11874|11871|11861|11858|647
1650890100000|2022-04-25 12:35:00|11870|11867|11871|11868|11873|11870|11866|11863|734
1650890400000|2022-04-25 12:40:00|11872|11869|11870|11867|11874|11871|11868|11864|551
1650890700000|2022-04-25 12:45:00|11869|11866|11864|11860|11870|11867|11862|11859|572
1650891000000|2022-04-25 12:50:00|11863|11861|11873|11869|11875|11872|11862|11859|619
1650891300000|2022-04-25 12:55:00|11872|11868|11873|11870|11876|11873|11870|11867|265
1650891600000|2022-04-25 13:00:00|11872|11869|11866|11863|11875|11872|11865|11861|489
1650891900000|2022-04-25 13:05:00|11867|11864|11864|11861|11871|11868|11864|11861|515
1650892200000|2022-04-25 13:10:00|11865|11860|11858|11855|11866|11863|11857|11854|847
1650892500000|2022-04-25 13:15:00|11859|11856|11862|11859|11865|11862|11857|11854|779
1650892800000|2022-04-25 13:20:00|11863|11860|11869|11866|11869|11866|11863|11860|304
1650893100000|2022-04-25 13:25:00|11870|11867|11869|11866|11872|11869|11869|11866|578
1650893400000|2022-04-25 13:30:00|11870|11867|11880|11877|11880|11877|11866|11863|1126
1650893700000|2022-04-25 13:35:00|11879|11876|11882|11879|11886|11883|11876|11873|1024
1650894000000|2022-04-25 13:40:00|11883|11880|11896|11892|11896|11893|11882|11879|863
1650894300000|2022-04-25 13:45:00|11895|11893|11895|11892|11896|11893|11890|11887|1165
1650894600000|2022-04-25 13:50:00|11893|11890|11897|11894|11899|11896|11891|11888|954
1650894900000|2022-04-25 13:55:00|11898|11893|11897|11894|11902|11899|11893|11889|1350
1650895200000|2022-04-25 14:00:00|11896|11893|11895|11892|11896|11893|11889|11886|811
1650895500000|2022-04-25 14:05:00|11896|11893|11897|11894|11902|11899|11896|11893|750
1650895800000|2022-04-25 14:10:00|11896|11893|11896|11893|11898|11895|11889|11886|1300
1650896100000|2022-04-25 14:15:00|11895|11892|11895|11892|11904|11901|11894|11891|798
1650896400000|2022-04-25 14:20:00|11894|11891|11892|11889|11899|11896|11891|11888|871
1650896700000|2022-04-25 14:25:00|11893|11888|11887|11884|11893|11890|11885|11881|839
1650897000000|2022-04-25 14:30:00|11886|11883|11886|11883|11890|11887|11882|11879|1200
1650897300000|2022-04-25 14:35:00|11887|11884|11887|11884|11890|11887|11885|11882|764
1650897600000|2022-04-25 14:40:00|11886|11883|11891|11888|11893|11890|11883|11880|962
1650897900000|2022-04-25 14:45:00|11890|11887|11896|11893|11899|11896|11889|11886|885
1650898200000|2022-04-25 14:50:00|11897|11894|11900|11897|11904|11901|11895|11892|1259
1650898500000|2022-04-25 14:55:00|11901|11898|11911|11908|11912|11909|11900|11897|1316
1650898800000|2022-04-25 15:00:00|11910|11907|11901|11898|11914|11911|11899|11896|1953
1650899100000|2022-04-25 15:05:00|11902|11899|11916|11913|11916|11913|11902|11899|1332
1650899400000|2022-04-25 15:10:00|11917|11912|11914|11911|11923|11920|11914|11911|3584
1650899700000|2022-04-25 15:15:00|11913|11910|11919|11916|11923|11920|11913|11910|2363
1650900000000|2022-04-25 15:20:00|11918|11915|11920|11917|11920|11917|11917|11914|957
1650900300000|2022-04-25 15:25:00|11919|11916|11919|11916|11922|11919|11914|11911|815
1650900600000|2022-04-25 15:30:00|11920|11917|11923|11920|11923|11920|11916|11913|1321
1650900900000|2022-04-25 15:35:00|11922|11919|11929|11926|11932|11929|11921|11918|1257
1650901200000|2022-04-25 15:40:00|11930|11925|11925|11922|11930|11926|11925|11922|858
1650901500000|2022-04-25 15:45:00|11926|11921|11924|11921|11927|11924|11922|11919|846
1650901800000|2022-04-25 15:50:00|11925|11922|11917|11914|11927|11924|11917|11914|743
1650902100000|2022-04-25 15:55:00|11916|11913|11918|11915|11919|11916|11916|11913|555
1650902400000|2022-04-25 16:00:00|11917|11914|11926|11923|11926|11923|11917|11914|444
1650902700000|2022-04-25 16:05:00|11925|11922|11921|11918|11926|11922|11918|11915|594
1650903000000|2022-04-25 16:10:00|11920|11917|11917|11914|11920|11918|11917|11914|504
1650903300000|2022-04-25 16:15:00|11916|11913|11916|11912|11919|11916|11915|11912|497
1650903600000|2022-04-25 16:20:00|11915|11913|11915|11912|11917|11914|11912|11909|431
1650903900000|2022-04-25 16:25:00|11914|11911|11915|11911|11916|11913|11914|11911|151
1650904200000|2022-04-25 16:30:00|11914|11912|11917|11913|11918|11915|11914|11911|328
1650904500000|2022-04-25 16:35:00|11916|11914|11909|11906|11917|11914|11908|11905|391
1650904800000|2022-04-25 16:40:00|11910|11907|11909|11906|11911|11908|11908|11905|127
1650905100000|2022-04-25 16:45:00|11908|11905|11905|11902|11909|11906|11905|11902|326
1650905400000|2022-04-25 16:50:00|11904|11901|11904|11900|11905|11902|11903|11899|431
1650905700000|2022-04-25 16:55:00|11903|11899|11903|11899|11905|11902|11901|11898|281
1650956400000|2022-04-26 07:00:00|11896|11893|11885|11882|11897|11893|11881|11878|1700
1650956700000|2022-04-26 07:05:00|11884|11881|11893|11890|11893|11890|11878|11874|1142
1650957000000|2022-04-26 07:10:00|11891|11888|11902|11899|11903|11899|11890|11887|1384
1650957300000|2022-04-26 07:15:00|11903|11897|11903|11900|11908|11905|11896|11893|990
1650957600000|2022-04-26 07:20:00|11902|11899|11899|11896|11905|11902|11895|11892|927
1650957900000|2022-04-26 07:25:00|11898|11895|11894|11891|11902|11899|11892|11889|794
1650958200000|2022-04-26 07:30:00|11895|11892|11888|11885|11897|11894|11887|11884|1074
1650958500000|2022-04-26 07:35:00|11887|11884|11890|11887|11891|11888|11884|11881|558
1650958800000|2022-04-26 07:40:00|11889|11886|11890|11887|11891|11888|11884|11881|703
1650959100000|2022-04-26 07:45:00|11891|11888|11886|11883|11892|11889|11883|11880|751
1650959400000|2022-04-26 07:50:00|11887|11884|11892|11889|11893|11890|11886|11883|842
1650959700000|2022-04-26 07:55:00|11891|11888|11893|11890|11895|11892|11888|11885|580
1650960000000|2022-04-26 08:00:00|11892|11889|11899|11895|11900|11897|11890|11887|967
1650960300000|2022-04-26 08:05:00|11898|11896|11908|11905|11908|11905|11898|11895|617
1650960600000|2022-04-26 08:10:00|11909|11904|11910|11907|11915|11912|11907|11904|795
1650960900000|2022-04-26 08:15:00|11911|11908|11896|11893|11911|11908|11895|11892|707
1650961200000|2022-04-26 08:20:00|11895|11892|11897|11894|11898|11895|11891|11888|471
1650961500000|2022-04-26 08:25:00|11896|11893|11898|11895|11902|11899|11895|11892|784
1650961800000|2022-04-26 08:30:00|11897|11894|11906|11902|11907|11904|11896|11893|833
1650962100000|2022-04-26 08:35:00|11907|11903|11902|11898|11908|11905|11901|11898|722
1650962400000|2022-04-26 08:40:00|11901|11899|11905|11902|11905|11902|11900|11897|404
1650962700000|2022-04-26 08:45:00|11906|11903|11901|11898|11906|11903|11900|11897|327
1650963000000|2022-04-26 08:50:00|11900|11897|11903|11900|11906|11902|11900|11896|406
1650963300000|2022-04-26 08:55:00|11904|11901|11912|11909|11913|11910|11903|11900|380
1650963600000|2022-04-26 09:00:00|11913|11910|11922|11919|11922|11919|11912|11909|1054
1650963900000|2022-04-26 09:05:00|11921|11918|11922|11919|11925|11922|11920|11917|796
1650964200000|2022-04-26 09:10:00|11923|11920|11927|11924|11934|11931|11921|11918|1134
1650964500000|2022-04-26 09:15:00|11928|11925|11925|11921|11929|11926|11923|11920|819
1650964800000|2022-04-26 09:20:00|11924|11922|11925|11922|11927|11924|11923|11920|706
1650965100000|2022-04-26 09:25:00|11926|11923|11926|11922|11928|11925|11923|11920|575
1650965400000|2022-04-26 09:30:00|11925|11923|11925|11922|11926|11923|11924|11921|573
1650965700000|2022-04-26 09:35:00|11924|11921|11917|11914|11925|11922|11917|11913|1184
1650966000000|2022-04-26 09:40:00|11918|11915|11920|11917|11921|11918|11915|11912|550
1650966300000|2022-04-26 09:45:00|11919|11916|11920|11917|11925|11922|11919|11916|256
1650966600000|2022-04-26 09:50:00|11921|11918|11919|11916|11923|11920|11918|11915|300
1650966900000|2022-04-26 09:55:00|11920|11917|11918|11915|11921|11918|11918|11915|652
1650967200000|2022-04-26 10:00:00|11919|11916|11919|11916|11921|11918|11917|11913|420
1650967500000|2022-04-26 10:05:00|11918|11915|11918|11915|11922|11919|11917|11914|400
1650967800000|2022-04-26 10:10:00|11917|11914|11913|11910|11918|11915|11910|11907|684
1650968100000|2022-04-26 10:15:00|11914|11911|11919|11916|11920|11917|11913|11910|325
1650968400000|2022-04-26 10:20:00|11920|11917|11923|11920|11923|11920|11917|11914|473
1650968700000|2022-04-26 10:25:00|11924|11921|11926|11923|11927|11924|11924|11921|164
1650969000000|2022-04-26 10:30:00|11927|11924|11925|11922|11928|11925|11923|11920|178
1650969300000|2022-04-26 10:35:00|11926|11923|11924|11920|11926|11923|11922|11919|377
1650969600000|2022-04-26 10:40:00|11923|11921|11919|11915|11925|11922|11918|11915|982
1650969900000|2022-04-26 10:45:00|11918|11916|11919|11916|11919|11916|11916|11913|278
1650970200000|2022-04-26 10:50:00|11918|11915|11918|11915|11919|11916|11912|11909|728
1650970500000|2022-04-26 10:55:00|11919|11914|11917|11914|11919|11915|11916|11913|201
1650970800000|2022-04-26 11:00:00|11916|11913|11915|11912|11917|11914|11914|11911|447
1650971100000|2022-04-26 11:05:00|11914|11911|11911|11908|11916|11913|11910|11907|433
1650971400000|2022-04-26 11:10:00|11912|11909|11912|11909|11913|11910|11909|11906|577
1650971700000|2022-04-26 11:15:00|11913|11910|11915|11912|11917|11914|11910|11907|256
1650972000000|2022-04-26 11:20:00|11916|11913|11913|11910|11917|11914|11913|11910|378
1650972300000|2022-04-26 11:25:00|11912|11909|11918|11915|11919|11916|11911|11908|414
1650972600000|2022-04-26 11:30:00|11917|11914|11919|11915|11919|11916|11915|11912|580
1650972900000|2022-04-26 11:35:00|11918|11916|11918|11915|11919|11916|11915|11912|339
1650973200000|2022-04-26 11:40:00|11917|11914|11921|11918|11923|11920|11917|11914|366
1650973500000|2022-04-26 11:45:00|11920|11917|11918|11914|11921|11918|11916|11913|901
1650973800000|2022-04-26 11:50:00|11919|11915|11925|11922|11925|11922|11919|11914|404
1650974100000|2022-04-26 11:55:00|11926|11923|11927|11923|11928|11924|11921|11918|601
1650974400000|2022-04-26 12:00:00|11926|11924|11929|11926|11932|11929|11926|11923|869
1650974700000|2022-04-26 12:05:00|11928|11925|11932|11929|11933|11930|11925|11922|891
1650975000000|2022-04-26 12:10:00|11933|11928|11939|11936|11939|11936|11932|11928|1290
1650975300000|2022-04-26 12:15:00|11938|11935|11946|11943|11946|11943|11938|11935|933
1650975600000|2022-04-26 12:20:00|11947|11942|11940|11936|11948|11945|11937|11934|1058
1650975900000|2022-04-26 12:25:00|11939|11937|11940|11936|11944|11941|11939|11936|964
1650976200000|2022-04-26 12:30:00|11941|11937|11940|11937|11946|11943|11939|11936|595
1650976500000|2022-04-26 12:35:00|11941|11938|11951|11948|11953|11949|11939|11936|676
1650976800000|2022-04-26 12:40:00|11952|11949|11956|11953|11958|11955|11951|11948|1319
1650977100000|2022-04-26 12:45:00|11955|11952|11948|11945|11957|11954|11947|11944|1186
1650977400000|2022-04-26 12:50:00|11949|11946|11944|11941|11950|11947|11944|11941|820
1650977700000|2022-04-26 12:55:00|11945|11942|11953|11950|11954|11951|11944|11941|617
1650978000000|2022-04-26 13:00:00|11954|11951|11951|11948|11957|11953|11949|11946|924
1650978300000|2022-04-26 13:05:00|11950|11947|11951|11948|11953|11950|11948|11945|879
1650978600000|2022-04-26 13:10:00|11950|11947|11952|11949|11953|11950|11947|11944|1217
1650978900000|2022-04-26 13:15:00|11953|11950|11960|11957|11963|11960|11952|11949|1359
1650979200000|2022-04-26 13:20:00|11959|11956|11961|11958|11963|11960|11957|11954|1429
1650979500000|2022-04-26 13:25:00|11960|11957|11954|11951|11961|11958|11953|11950|1338
1650979800000|2022-04-26 13:30:00|11955|11952|11955|11952|11960|11957|11953|11950|1328
1650980100000|2022-04-26 13:35:00|11954|11951|11952|11949|11955|11952|11949|11946|1176
1650980400000|2022-04-26 13:40:00|11951|11948|11957|11954|11958|11955|11951|11948|638
1650980700000|2022-04-26 13:45:00|11958|11955|11952|11949|11958|11955|11950|11947|809
1650981000000|2022-04-26 13:50:00|11953|11950|11947|11944|11957|11954|11947|11944|987
1650981300000|2022-04-26 13:55:00|11946|11943|11943|11939|11947|11944|11942|11938|990
1650981600000|2022-04-26 14:00:00|11944|11940|11937|11934|11944|11940|11936|11932|1762
1650981900000|2022-04-26 14:05:00|11936|11933|11942|11939|11944|11940|11934|11931|739
1650982200000|2022-04-26 14:10:00|11941|11938|11941|11938|11942|11939|11939|11936|752
1650982500000|2022-04-26 14:15:00|11942|11939|11950|11947|11953|11950|11942|11939|967
1650982800000|2022-04-26 14:20:00|11949|11946|11952|11949|11954|11951|11949|11946|702
1650983100000|2022-04-26 14:25:00|11951|11948|11950|11946|11955|11952|11949|11946|1588
1650983400000|2022-04-26 14:30:00|11949|11947|11958|11955|11960|11957|11948|11944|1808
1650983700000|2022-04-26 14:35:00|11959|11956|11965|11962|11965|11962|11956|11953|1300
1650984000000|2022-04-26 14:40:00|11964|11961|11978|11975|11980|11977|11961|11958|2522
1650984300000|2022-04-26 14:45:00|11977|11974|11973|11970|11979|11976|11968|11965|2176
1650984600000|2022-04-26 14:50:00|11974|11971|11972|11969|11977|11974|11965|11961|1764
1650984900000|2022-04-26 14:55:00|11973|11970|11965|11962|11974|11971|11963|11960|1383
1650985200000|2022-04-26 15:00:00|11964|11961|11967|11964|11969|11966|11960|11957|1644
1650985500000|2022-04-26 15:05:00|11968|11965|11973|11970|11976|11973|11965|11962|1561
1650985800000|2022-04-26 15:10:00|11972|11969|11971|11968|11972|11969|11963|11960|3100
1650986100000|2022-04-26 15:15:00|11972|11969|11969|11965|11980|11976|11968|11965|3539
1650986400000|2022-04-26 15:20:00|11968|11964|11970|11967|11972|11969|11967|11964|911
1650986700000|2022-04-26 15:25:00|11971|11966|11973|11970|11974|11971|11968|11965|766
1650987000000|2022-04-26 15:30:00|11972|11969|11967|11964|11974|11971|11965|11962|1232
1650987300000|2022-04-26 15:35:00|11966|11963|11969|11966|11970|11967|11964|11961|1342
1650987600000|2022-04-26 15:40:00|11968|11965|11970|11967|11972|11969|11967|11964|412
1650987900000|2022-04-26 15:45:00|11971|11968|11965|11961|11971|11968|11964|11961|322
1650988200000|2022-04-26 15:50:00|11966|11962|11963|11960|11968|11965|11962|11959|837
1650988500000|2022-04-26 15:55:00|11964|11961|11964|11961|11965|11962|11961|11958|642
1650988800000|2022-04-26 16:00:00|11965|11962|11960|11957|11965|11962|11959|11956|613
1650989100000|2022-04-26 16:05:00|11961|11958|11959|11956|11961|11958|11959|11955|377
1650989400000|2022-04-26 16:10:00|11958|11955|11952|11949|11959|11956|11952|11949|708
1650989700000|2022-04-26 16:15:00|11953|11950|11954|11951|11956|11953|11952|11949|500
1650990000000|2022-04-26 16:20:00|11953|11950|11952|11949|11953|11950|11951|11948|319
1650990300000|2022-04-26 16:25:00|11953|11948|11951|11948|11953|11950|11950|11947|660
1650990600000|2022-04-26 16:30:00|11950|11947|11951|11948|11956|11953|11950|11947|557
1650990900000|2022-04-26 16:35:00|11952|11949|11955|11951|11956|11953|11951|11948|204
1650991200000|2022-04-26 16:40:00|11954|11952|11954|11950|11955|11952|11952|11948|67
1650991500000|2022-04-26 16:45:00|11953|11951|11953|11950|11954|11951|11951|11948|190
1650991800000|2022-04-26 16:50:00|11952|11949|11947|11944|11952|11949|11947|11944|379
1650992100000|2022-04-26 16:55:00|11948|11945|11949|11945|11949|11945|11946|11943|183
1651042800000|2022-04-27 07:00:00|11934|11931|11931|11928|11940|11937|11931|11928|1474
1651043100000|2022-04-27 07:05:00|11932|11929|11935|11932|11936|11933|11927|11924|1214
1651043400000|2022-04-27 07:10:00|11936|11933|11939|11935|11941|11938|11930|11927|1124
1651043700000|2022-04-27 07:15:00|11938|11936|11948|11945|11949|11946|11938|11935|935
1651044000000|2022-04-27 07:20:00|11949|11946|11956|11953|11956|11953|11945|11942|1125
1651044300000|2022-04-27 07:25:00|11957|11954|11970|11967|11971|11968|11952|11949|2264
1651044600000|2022-04-27 07:30:00|11971|11968|11965|11962|11973|11970|11962|11959|1624
1651044900000|2022-04-27 07:35:00|11964|11961|11955|11952|11966|11963|11955|11952|1353
1651045200000|2022-04-27 07:40:00|11956|11953|11959|11956|11960|11957|11950|11947|1300
1651045500000|2022-04-27 07:45:00|11958|11955|11956|11953|11963|11960|11955|11952|1051
1651045800000|2022-04-27 07:50:00|11957|11952|11950|11947|11959|11956|11950|11947|765
1651046100000|2022-04-27 07:55:00|11951|11948|11944|11941|11953|11949|11942|11939|723
1651046400000|2022-04-27 08:00:00|11943|11940|11939|11936|11946|11943|11938|11934|923
1651046700000|2022-04-27 08:05:00|11938|11935|11943|11940|11944|11941|11936|11933|1102
1651047000000|2022-04-27 08:10:00|11942|11939|11948|11945|11953|11950|11942|11939|696
1651047300000|2022-04-27 08:15:00|11947|11944|11951|11948|11951|11948|11945|11942|251
1651047600000|2022-04-27 08:20:00|11950|11947|11954|11951|11957|11954|11950|11947|824
1651047900000|2022-04-27 08:25:00|11953|11950|11963|11960|11965|11962|11953|11950|756
1651048200000|2022-04-27 08:30:00|11962|11959|11969|11966|11971|11968|11962|11959|934
1651048500000|2022-04-27 08:35:00|11970|11967|11961|11958|11970|11967|11960|11957|708
1651048800000|2022-04-27 08:40:00|11960|11957|11956|11953|11961|11958|11954|11951|437
1651049100000|2022-04-27 08:45:00|11957|11954|11959|11956|11961|11958|11956|11953|723
1651049400000|2022-04-27 08:50:00|11960|11957|11962|11959|11966|11963|11959|11956|709
1651049700000|2022-04-27 08:55:00|11961|11958|11956|11952|11961|11958|11950|11947|1869
1651050000000|2022-04-27 09:00:00|11955|11953|11949|11946|11955|11953|11943|11940|1328
1651050300000|2022-04-27 09:05:00|11950|11947|11957|11954|11957|11954|11947|11944|547
1651050600000|2022-04-27 09:10:00|11956|11953|11959|11955|11959|11956|11955|11952|557
1651050900000|2022-04-27 09:15:00|11958|11956|11955|11952|11959|11956|11953|11949|752
1651051200000|2022-04-27 09:20:00|11956|11953|11948|11945|11958|11955|11946|11943|625
1651051500000|2022-04-27 09:25:00|11947|11944|11958|11955|11959|11955|11947|11944|1243
1651051800000|2022-04-27 09:30:00|11957|11954|11958|11955|11960|11957|11953|11950|589
1651052100000|2022-04-27 09:35:00|11957|11954|11948|11944|11957|11954|11944|11941|1209
1651052400000|2022-04-27 09:40:00|11947|11945|11946|11942|11950|11947|11943|11940|779
1651052700000|2022-04-27 09:45:00|11947|11943|11948|11945|11949|11945|11944|11941|645
1651053000000|2022-04-27 09:50:00|11949|11946|11945|11942|11952|11949|11944|11941|611
1651053300000|2022-04-27 09:55:00|11946|11943|11946|11943|11948|11945|11945|11941|764
1651053600000|2022-04-27 10:00:00|11945|11942|11940|11937|11947|11944|11937|11934|1347
1651053900000|2022-04-27 10:05:00|11941|11936|11938|11935|11942|11939|11936|11933|525
1651054200000|2022-04-27 10:10:00|11937|11934|11944|11941|11945|11942|11937|11934|754
1651054500000|2022-04-27 10:15:00|11945|11942|11932|11929|11946|11943|11932|11929|1309
1651054800000|2022-04-27 10:20:00|11933|11928|11934|11931|11935|11932|11931|11928|1344
1651055100000|2022-04-27 10:25:00|11935|11930|11930|11927|11935|11932|11929|11926|1106
1651055400000|2022-04-27 10:30:00|11931|11928|11937|11933|11937|11934|11929|11926|936
1651055700000|2022-04-27 10:35:00|11936|11932|11942|11939|11942|11939|11935|11932|763
1651056000000|2022-04-27 10:40:00|11943|11940|11941|11937|11944|11941|11935|11932|752
1651056300000|2022-04-27 10:45:00|11943|11939|11939|11936|11946|11943|11937|11934|1130
1651056600000|2022-04-27 10:50:00|11938|11935|11938|11935|11940|11936|11933|11930|1210
1651056900000|2022-04-27 10:55:00|11939|11936|11928|11925|11941|11938|11928|11925|1562
1651057200000|2022-04-27 11:00:00|11929|11924|11932|11929|11932|11929|11924|11921|1254
1651057500000|2022-04-27 11:05:00|11933|11928|11934|11930|11942|11939|11932|11928|1687
1651057800000|2022-04-27 11:10:00|11933|11931|11934|11931|11937|11933|11928|11925|1203
1651058100000|2022-04-27 11:15:00|11935|11932|11941|11938|11941|11938|11933|11930|1104
1651058400000|2022-04-27 11:20:00|11942|11939|11936|11933|11944|11941|11933|11929|1072
1651058700000|2022-04-27 11:25:00|11935|11932|11940|11937|11942|11939|11935|11932|989
1651059000000|2022-04-27 11:30:00|11941|11938|11942|11939|11944|11941|11940|11937|1328
1651059300000|2022-04-27 11:35:00|11941|11938|11940|11936|11942|11939|11936|11933|2056
1651059600000|2022-04-27 11:40:00|11939|11937|11936|11933|11941|11937|11934|11931|1261
1651059900000|2022-04-27 11:45:00|11935|11932|11939|11936|11939|11936|11932|11929|2368
1651060200000|2022-04-27 11:50:00|11940|11937|11954|11951|11956|11953|11937|11934|5450
1651060500000|2022-04-27 11:55:00|11955|11952|11946|11943|11956|11953|11944|11940|2359
1651060800000|2022-04-27 12:00:00|11945|11942|11952|11949|11954|11951|11944|11941|1846
1651061100000|2022-04-27 12:05:00|11951|11948|11956|11953|11957|11954|11949|11946|2292
1651061400000|2022-04-27 12:10:00|11955|11952|11940|11937|11956|11953|11939|11936|2021
1651061700000|2022-04-27 12:15:00|11941|11938|11945|11942|11948|11945|11941|11937|1092
1651062000000|2022-04-27 12:20:00|11946|11943|11950|11947|11951|11948|11944|11941|1404
1651062300000|2022-04-27 12:25:00|11949|11946|11954|11951|11954|11951|11948|11944|1087
1651062600000|2022-04-27 12:30:00|11953|11950|11960|11957|11965|11962|11953|11950|1569
1651062900000|2022-04-27 12:35:00|11961|11958|11965|11962|11966|11963|11960|11957|1008
1651063200000|2022-04-27 12:40:00|11966|11963|11973|11970|11974|11970|11965|11962|1119
1651063500000|2022-04-27 12:45:00|11972|11969|11964|11961|11974|11971|11963|11960|751
1651063800000|2022-04-27 12:50:00|11965|11962|11969|11966|11972|11969|11964|11961|812
1651064100000|2022-04-27 12:55:00|11968|11965|11961|11958|11968|11965|11961|11958|756
1651064400000|2022-04-27 13:00:00|11960|11957|11958|11954|11961|11958|11954|11951|783
1651064700000|2022-04-27 13:05:00|11957|11955|11958|11955|11963|11960|11956|11953|699
1651065000000|2022-04-27 13:10:00|11959|11956|11952|11949|11960|11957|11952|11949|422
1651065300000|2022-04-27 13:15:00|11953|11950|11962|11959|11962|11959|11952|11949|729
1651065600000|2022-04-27 13:20:00|11961|11958|11957|11954|11963|11960|11956|11953|966
1651065900000|2022-04-27 13:25:00|11956|11953|11949|11946|11957|11954|11949|11946|931
1651066200000|2022-04-27 13:30:00|11948|11945|11947|11944|11951|11948|11943|11940|1597
1651066500000|2022-04-27 13:35:00|11948|11943|11954|11950|11958|11955|11947|11943|1296
1651066800000|2022-04-27 13:40:00|11953|11951|11940|11937|11955|11952|11938|11935|1352
1651067100000|2022-04-27 13:45:00|11939|11936|11939|11935|11940|11937|11935|11932|2127
1651067400000|2022-04-27 13:50:00|11938|11936|11949|11946|11956|11953|11938|11935|1233
1651067700000|2022-04-27 13:55:00|11948|11945|11946|11943|11951|11948|11945|11942|1298
1651068000000|2022-04-27 14:00:00|11945|11942|11945|11942|11950|11947|11943|11939|666
1651068300000|2022-04-27 14:05:00|11944|11941|11941|11938|11948|11945|11939|11936|938
1651068600000|2022-04-27 14:10:00|11942|11939|11952|11949|11955|11951|11941|11938|2478
1651068900000|2022-04-27 14:15:00|11953|11950|11953|11950|11958|11954|11951|11948|1087
1651069200000|2022-04-27 14:20:00|11952|11949|11945|11942|11953|11949|11943|11940|1056
1651069500000|2022-04-27 14:25:00|11946|11943|11949|11946|11951|11948|11945|11942|1002
1651069800000|2022-04-27 14:30:00|11948|11945|11955|11952|11963|11960|11948|11945|1348
1651070100000|2022-04-27 14:35:00|11954|11951|11951|11947|11956|11953|11949|11946|946
1651070400000|2022-04-27 14:40:00|11950|11946|11946|11943|11954|11951|11942|11939|1369
1651070700000|2022-04-27 14:45:00|11947|11944|11949|11946|11954|11951|11945|11942|1187
1651071000000|2022-04-27 14:50:00|11948|11945|11947|11944|11952|11949|11944|11941|1340
1651071300000|2022-04-27 14:55:00|11946|11943|11955|11952|11957|11954|11944|11941|2040
1651071600000|2022-04-27 15:00:00|11956|11953|11944|11941|11956|11953|11944|11941|1259
1651071900000|2022-04-27 15:05:00|11943|11940|11937|11934|11944|11941|11935|11932|1836
1651072200000|2022-04-27 15:10:00|11938|11935|11946|11943|11947|11943|11938|11934|2558
1651072500000|2022-04-27 15:15:00|11945|11942|11935|11932|11947|11944|11932|11929|2598
1651072800000|2022-04-27 15:20:00|11936|11931|11939|11936|11940|11937|11934|11931|1529
1651073100000|2022-04-27 15:25:00|11938|11935|11944|11941|11947|11944|11938|11934|1216
1651073400000|2022-04-27 15:30:00|11945|11942|11938|11935|11945|11942|11938|11935|1012
1651073700000|2022-04-27 15:35:00|11939|11936|11941|11938|11941|11938|11934|11931|574
1651074000000|2022-04-27 15:40:00|11942|11937|11940|11937|11944|11940|11938|11935|492
1651074300000|2022-04-27 15:45:00|11941|11938|11947|11943|11948|11945|11941|11938|609
1651074600000|2022-04-27 15:50:00|11946|11944|11950|11947|11950|11947|11945|11942|1053
1651074900000|2022-04-27 15:55:00|11949|11946|11947|11944|11951|11948|11947|11944|672
1651075200000|2022-04-27 16:00:00|11948|11943|11941|11938|11948|11944|11941|11938|530
1651075500000|2022-04-27 16:05:00|11942|11937|11945|11942|11945|11942|11942|11937|579
1651075800000|2022-04-27 16:10:00|11944|11941|11947|11943|11947|11944|11944|11941|402
1651076100000|2022-04-27 16:15:00|11948|11944|11956|11953|11957|11954|11947|11944|388
1651076400000|2022-04-27 16:20:00|11955|11952|11953|11950|11956|11953|11950|11947|368
1651076700000|2022-04-27 16:25:00|11954|11949|11952|11949|11955|11952|11950|11947|160
1651077000000|2022-04-27 16:30:00|11951|11948|11951|11948|11952|11949|11948|11945|287
1651077300000|2022-04-27 16:35:00|11950|11947|11951|11947|11951|11948|11948|11945|184
1651077600000|2022-04-27 16:40:00|11950|11946|11954|11951|11955|11952|11949|11946|357
1651077900000|2022-04-27 16:45:00|11955|11950|11950|11947|11955|11951|11950|11946|275
1651078200000|2022-04-27 16:50:00|11949|11946|11948|11945|11950|11947|11948|11944|240
1651078500000|2022-04-27 16:55:00|11949|11946|11949|11945|11949|11946|11947|11944|97
1651129200000|2022-04-28 07:00:00|11953|11949|11949|11946|11960|11957|11944|11941|1465
1651129500000|2022-04-28 07:05:00|11950|11947|11961|11958|11962|11959|11949|11946|1126
1651129800000|2022-04-28 07:10:00|11962|11959|11962|11959|11969|11966|11959|11956|2402
1651130100000|2022-04-28 07:15:00|11963|11960|11954|11951|11966|11963|11953|11950|1338
1651130400000|2022-04-28 07:20:00|11953|11950|11950|11946|11957|11953|11947|11944|1397
1651130700000|2022-04-28 07:25:00|11951|11947|11952|11949|11960|11957|11949|11946|1134
1651131000000|2022-04-28 07:30:00|11953|11950|11957|11954|11957|11954|11946|11943|1335
1651131300000|2022-04-28 07:35:00|11958|11955|11959|11956|11961|11958|11955|11951|656
1651131600000|2022-04-28 07:40:00|11960|11957|11952|11949|11963|11960|11952|11949|715
1651131900000|2022-04-28 07:45:00|11953|11950|11955|11952|11958|11954|11948|11945|894
1651132200000|2022-04-28 07:50:00|11956|11953|11947|11944|11957|11954|11945|11942|831
1651132500000|2022-04-28 07:55:00|11946|11943|11941|11937|11947|11944|11938|11934|1012
1651132800000|2022-04-28 08:00:00|11940|11936|11933|11930|11943|11940|11933|11930|656
1651133100000|2022-04-28 08:05:00|11934|11931|11922|11919|11936|11933|11918|11915|1580
1651133400000|2022-04-28 08:10:00|11921|11918|11916|11913|11926|11923|11913|11910|1963
1651133700000|2022-04-28 08:15:00|11915|11912|11919|11916|11921|11918|11909|11906|1008
1651134000000|2022-04-28 08:20:00|11918|11915|11921|11917|11925|11922|11917|11913|672
1651134300000|2022-04-28 08:25:00|11920|11918|11914|11910|11920|11918|11910|11906|1213
1651134600000|2022-04-28 08:30:00|11915|11911|11918|11915|11919|11915|11913|11910|567
1651134900000|2022-04-28 08:35:00|11917|11914|11916|11913|11919|11916|11913|11910|698
1651135200000|2022-04-28 08:40:00|11917|11914|11923|11920|11923|11920|11915|11912|766
1651135500000|2022-04-28 08:45:00|11922|11919|11923|11920|11923|11920|11918|11915|1299
1651135800000|2022-04-28 08:50:00|11922|11919|11932|11928|11932|11929|11921|11918|876
1651136100000|2022-04-28 08:55:00|11931|11929|11925|11922|11933|11930|11924|11921|914
1651136400000|2022-04-28 09:00:00|11924|11921|11923|11920|11928|11925|11922|11919|1172
1651136700000|2022-04-28 09:05:00|11922|11919|11926|11923|11930|11927|11922|11919|812
1651137000000|2022-04-28 09:10:00|11927|11922|11926|11923|11928|11925|11922|11918|896
1651137300000|2022-04-28 09:15:00|11927|11924|11935|11932|11936|11932|11927|11924|591
1651137600000|2022-04-28 09:20:00|11934|11931|11936|11933|11936|11933|11930|11927|419
1651137900000|2022-04-28 09:25:00|11937|11934|11940|11937|11941|11937|11936|11933|523
1651138200000|2022-04-28 09:30:00|11939|11936|11940|11936|11943|11940|11938|11935|957
1651138500000|2022-04-28 09:35:00|11939|11937|11935|11932|11940|11937|11933|11930|404
1651138800000|2022-04-28 09:40:00|11936|11933|11940|11937|11942|11939|11934|11931|675
1651139100000|2022-04-28 09:45:00|11941|11936|11939|11935|11944|11941|11938|11935|723
1651139400000|2022-04-28 09:50:00|11938|11936|11939|11936|11942|11939|11938|11935|624
1651139700000|2022-04-28 09:55:00|11938|11935|11931|11928|11940|11937|11931|11928|915
1651140000000|2022-04-28 10:00:00|11932|11929|11928|11925|11932|11929|11927|11923|543
1651140300000|2022-04-28 10:05:00|11927|11924|11920|11917|11928|11925|11920|11917|843
1651140600000|2022-04-28 10:10:00|11921|11916|11924|11921|11925|11922|11920|11916|344
1651140900000|2022-04-28 10:15:00|11925|11922|11932|11929|11934|11930|11925|11922|298
1651141200000|2022-04-28 10:20:00|11933|11930|11933|11930|11936|11933|11932|11929|418
1651141500000|2022-04-28 10:25:00|11934|11931|11936|11933|11940|11936|11932|11929|1134
1651141800000|2022-04-28 10:30:00|11937|11934|11939|11936|11939|11936|11937|11934|542
1651142100000|2022-04-28 10:35:00|11940|11935|11943|11940|11944|11940|11937|11934|590
1651142400000|2022-04-28 10:40:00|11944|11941|11939|11936|11944|11941|11938|11934|556
1651142700000|2022-04-28 10:45:00|11940|11937|11940|11937|11944|11941|11938|11935|453
1651143000000|2022-04-28 10:50:00|11939|11936|11936|11933|11940|11937|11936|11933|569
1651143300000|2022-04-28 10:55:00|11935|11932|11941|11938|11944|11941|11935|11932|649
1651143600000|2022-04-28 11:00:00|11940|11937|11933|11930|11941|11938|11932|11929|726
1651143900000|2022-04-28 11:05:00|11934|11931|11935|11932|11935|11932|11931|11928|553
1651144200000|2022-04-28 11:10:00|11936|11933|11938|11935|11939|11936|11933|11930|806
1651144500000|2022-04-28 11:15:00|11939|11934|11937|11934|11939|11936|11935|11932|401
1651144800000|2022-04-28 11:20:00|11936|11933|11935|11932|11936|11933|11928|11924|431
1651145100000|2022-04-28 11:25:00|11936|11933|11933|11930|11938|11935|11931|11928|512
1651145400000|2022-04-28 11:30:00|11932|11929|11933|11930|11937|11934|11931|11927|378
1651145700000|2022-04-28 11:35:00|11934|11931|11934|11931|11935|11932|11931|11928|1207
1651146000000|2022-04-28 11:40:00|11935|11932|11932|11929|11939|11936|11931|11928|1000
1651146300000|2022-04-28 11:45:00|11931|11928|11924|11921|11932|11929|11924|11921|2043
1651146600000|2022-04-28 11:50:00|11925|11922|11926|11923|11928|11925|11922|11919|1365
1651146900000|2022-04-28 11:55:00|11925|11922|11920|11916|11929|11926|11917|11914|1150
1651147200000|2022-04-28 12:00:00|11919|11917|11907|11903|11920|11917|11905|11902|2688
1651147500000|2022-04-28 12:05:00|11906|11902|11902|11899|11914|11910|11898|11895|1631
1651147800000|2022-04-28 12:10:00|11901|11898|11900|11897|11902|11899|11890|11887|1672
1651148100000|2022-04-28 12:15:00|11901|11898|11891|11888|11904|11901|11882|11879|2131
1651148400000|2022-04-28 12:20:00|11889|11886|11890|11887|11893|11890|11881|11878|1739
1651148700000|2022-04-28 12:25:00|11891|11888|11894|11889|11895|11892|11888|11885|1170
1651149000000|2022-04-28 12:30:00|11893|11888|11909|11906|11914|11911|11892|11888|2446
1651149300000|2022-04-28 12:35:00|11910|11907|11895|11892|11912|11909|11893|11889|1396
1651149600000|2022-04-28 12:40:00|11894|11891|11903|11900|11906|11902|11890|11887|1840
1651149900000|2022-04-28 12:45:00|11902|11899|11880|11877|11902|11899|11877|11874|1983
1651150200000|2022-04-28 12:50:00|11879|11876|11877|11874|11886|11883|11873|11870|1821
1651150500000|2022-04-28 12:55:00|11878|11875|11880|11876|11881|11878|11871|11868|1021
1651150800000|2022-04-28 13:00:00|11879|11877|11869|11866|11880|11877|11866|11863|1480
1651151100000|2022-04-28 13:05:00|11870|11867|11883|11880|11884|11881|11868|11865|1709
1651151400000|2022-04-28 13:10:00|11882|11879|11884|11881|11889|11886|11882|11878|1619
1651151700000|2022-04-28 13:15:00|11885|11882|11886|11883|11890|11887|11883|11880|844
1651152000000|2022-04-28 13:20:00|11885|11882|11881|11878|11891|11888|11881|11878|1143
1651152300000|2022-04-28 13:25:00|11880|11877|11891|11887|11891|11888|11877|11874|1179
1651152600000|2022-04-28 13:30:00|11892|11888|11897|11893|11901|11898|11892|11887|1867
1651152900000|2022-04-28 13:35:00|11896|11894|11903|11900|11908|11905|11896|11893|2196
1651153200000|2022-04-28 13:40:00|11902|11899|11896|11893|11903|11899|11893|11890|1593
1651153500000|2022-04-28 13:45:00|11897|11894|11899|11895|11899|11896|11889|11886|1237
1651153800000|2022-04-28 13:50:00|11898|11896|11892|11889|11902|11899|11891|11888|1506
1651154100000|2022-04-28 13:55:00|11893|11890|11885|11882|11894|11891|11885|11882|2515
1651154400000|2022-04-28 14:00:00|11886|11881|11889|11886|11894|11891|11883|11880|2788
1651154700000|2022-04-28 14:05:00|11890|11887|11879|11875|11892|11889|11879|11875|1099
1651155000000|2022-04-28 14:10:00|11878|11876|11878|11875|11881|11878|11874|11871|1668
1651155300000|2022-04-28 14:15:00|11877|11874|11883|11880|11886|11883|11877|11874|1218
1651155600000|2022-04-28 14:20:00|11882|11879|11885|11882|11888|11885|11882|11879|1024
1651155900000|2022-04-28 14:25:00|11884|11881|11894|11891|11894|11891|11884|11881|1572
1651156200000|2022-04-28 14:30:00|11895|11890|11894|11891|11895|11891|11887|11884|781
1651156500000|2022-04-28 14:35:00|11893|11890|11891|11887|11894|11891|11888|11884|1100
1651156800000|2022-04-28 14:40:00|11890|11888|11885|11882|11896|11893|11885|11881|759
1651157100000|2022-04-28 14:45:00|11884|11881|11881|11878|11884|11881|11879|11875|803
1651157400000|2022-04-28 14:50:00|11880|11877|11885|11882|11886|11883|11879|11876|881
1651157700000|2022-04-28 14:55:00|11886|11883|11880|11877|11887|11884|11880|11877|1562
1651158000000|2022-04-28 15:00:00|11881|11878|11881|11878|11885|11882|11879|11876|2040
1651158300000|2022-04-28 15:05:00|11882|11879|11881|11878|11885|11881|11879|11876|1109
1651158600000|2022-04-28 15:10:00|11882|11879|11887|11884|11888|11885|11879|11876|3167
1651158900000|2022-04-28 15:15:00|11886|11883|11886|11883|11887|11884|11879|11876|3264
1651159200000|2022-04-28 15:20:00|11885|11882|11887|11884|11890|11886|11885|11882|709
1651159500000|2022-04-28 15:25:00|11886|11883|11891|11888|11891|11888|11886|11883|549
1651159800000|2022-04-28 15:30:00|11890|11887|11891|11888|11895|11891|11889|11886|597
1651160100000|2022-04-28 15:35:00|11892|11889|11886|11883|11892|11889|11884|11881|1013
1651160400000|2022-04-28 15:40:00|11885|11882|11887|11884|11887|11884|11883|11880|676
1651160700000|2022-04-28 15:45:00|11886|11883|11884|11881|11887|11884|11883|11880|374
1651161000000|2022-04-28 15:50:00|11883|11880|11883|11880|11884|11881|11880|11877|400
1651161300000|2022-04-28 15:55:00|11884|11881|11882|11879|11885|11882|11881|11878|187
1651161600000|2022-04-28 16:00:00|11883|11880|11881|11877|11883|11880|11879|11876|290
1651161900000|2022-04-28 16:05:00|11880|11876|11883|11879|11884|11881|11879|11876|300
1651162200000|2022-04-28 16:10:00|11882|11880|11879|11876|11884|11881|11879|11876|400
1651162500000|2022-04-28 16:15:00|11880|11875|11873|11869|11880|11876|11870|11866|449
1651162800000|2022-04-28 16:20:00|11872|11870|11873|11870|11874|11871|11869|11865|307
1651163100000|2022-04-28 16:25:00|11874|11871|11876|11873|11877|11873|11873|11870|152
1651163400000|2022-04-28 16:30:00|11877|11872|11880|11876|11880|11877|11875|11872|126
1651163700000|2022-04-28 16:35:00|11879|11875|11883|11880|11883|11880|11878|11875|276
1651164000000|2022-04-28 16:40:00|11882|11879|11885|11882|11886|11882|11881|11878|229
1651164300000|2022-04-28 16:45:00|11884|11881|11886|11883|11889|11886|11884|11881|288
1651164600000|2022-04-28 16:50:00|11885|11882|11885|11882|11887|11884|11884|11881|223
1651164900000|2022-04-28 16:55:00|11884|11881|11886|11882|11886|11883|11883|11880|331
1651215600000|2022-04-29 07:00:00|11902|11899|11913|11910|11915|11912|11902|11899|1315
1651215900000|2022-04-29 07:05:00|11912|11909|11915|11912|11919|11916|11907|11904|876
1651216200000|2022-04-29 07:10:00|11916|11913|11905|11902|11916|11913|11904|11901|902
1651216500000|2022-04-29 07:15:00|11906|11903|11908|11904|11911|11908|11902|11899|1079
1651216800000|2022-04-29 07:20:00|11909|11905|11920|11916|11921|11917|11909|11904|1177
1651217100000|2022-04-29 07:25:00|11921|11917|11926|11923|11928|11925|11920|11917|1298
1651217400000|2022-04-29 07:30:00|11927|11924|11923|11920|11927|11924|11919|11916|933
1651217700000|2022-04-29 07:35:00|11924|11919|11915|11911|11926|11923|11914|11910|632
1651218000000|2022-04-29 07:40:00|11914|11912|11920|11917|11921|11918|11914|11911|421
1651218300000|2022-04-29 07:45:00|11921|11918|11918|11915|11925|11922|11918|11915|998
1651218600000|2022-04-29 07:50:00|11919|11916|11920|11917|11923|11920|11918|11915|672
1651218900000|2022-04-29 07:55:00|11921|11918|11923|11920|11924|11920|11919|11916|430
1651219200000|2022-04-29 08:00:00|11922|11919|11927|11924|11928|11925|11915|11912|670
1651219500000|2022-04-29 08:05:00|11926|11923|11920|11916|11927|11924|11918|11914|426
1651219800000|2022-04-29 08:10:00|11919|11917|11925|11921|11927|11924|11919|11916|477
1651220100000|2022-04-29 08:15:00|11924|11922|11922|11919|11926|11923|11920|11917|260
1651220400000|2022-04-29 08:20:00|11923|11920|11928|11925|11928|11925|11921|11918|404
1651220700000|2022-04-29 08:25:00|11929|11926|11927|11924|11936|11933|11927|11924|941
1651221000000|2022-04-29 08:30:00|11926|11923|11927|11924|11934|11931|11925|11922|380
1651221300000|2022-04-29 08:35:00|11928|11925|11918|11915|11928|11925|11918|11914|982
1651221600000|2022-04-29 08:40:00|11919|11914|11915|11912|11921|11918|11913|11910|731
1651221900000|2022-04-29 08:45:00|11916|11913|11915|11912|11916|11913|11913|11910|659
1651222200000|2022-04-29 08:50:00|11916|11913|11906|11903|11916|11913|11904|11901|595
1651222500000|2022-04-29 08:55:00|11907|11904|11907|11904|11910|11907|11904|11901|381
1651222800000|2022-04-29 09:00:00|11906|11903|11905|11902|11909|11905|11900|11897|914
1651223100000|2022-04-29 09:05:00|11906|11901|11907|11904|11911|11908|11906|11901|575
1651223400000|2022-04-29 09:10:00|11906|11903|11900|11897|11906|11903|11899|11896|635
1651223700000|2022-04-29 09:15:00|11901|11898|11897|11894|11903|11900|11896|11893|846
1651224000000|2022-04-29 09:20:00|11898|11895|11893|11890|11900|11897|11893|11890|335
1651224300000|2022-04-29 09:25:00|11892|11889|11889|11886|11893|11890|11886|11883|970
1651224600000|2022-04-29 09:30:00|11888|11885|11895|11892|11896|11893|11887|11884|1711
1651224900000|2022-04-29 09:35:00|11896|11893|11883|11880|11896|11893|11883|11880|854
1651225200000|2022-04-29 09:40:00|11882|11879|11882|11879|11885|11881|11875|11871|1144
1651225500000|2022-04-29 09:45:00|11881|11878|11881|11878|11885|11882|11878|11875|1047
1651225800000|2022-04-29 09:50:00|11882|11879|11888|11885|11889|11886|11880|11877|829
1651226100000|2022-04-29 09:55:00|11887|11884|11893|11890|11893|11890|11883|11880|1110
1651226400000|2022-04-29 10:00:00|11894|11891|11895|11892|11897|11894|11893|11889|768
1651226700000|2022-04-29 10:05:00|11896|11893|11890|11887|11898|11895|11890|11887|870
1651227000000|2022-04-29 10:10:00|11889|11886|11889|11886|11893|11890|11889|11886|576
1651227300000|2022-04-29 10:15:00|11888|11885|11886|11883|11890|11887|11882|11879|708
1651227600000|2022-04-29 10:20:00|11887|11882|11880|11877|11887|11884|11878|11875|792
1651227900000|2022-04-29 10:25:00|11881|11878|11879|11876|11882|11879|11878|11875|637
1651228200000|2022-04-29 10:30:00|11880|11877|11876|11873|11881|11878|11876|11873|652
1651228500000|2022-04-29 10:35:00|11877|11874|11871|11867|11877|11874|11870|11866|1538
1651228800000|2022-04-29 10:40:00|11870|11868|11873|11870|11873|11870|11869|11866|1069
1651229100000|2022-04-29 10:45:00|11874|11871|11881|11878|11881|11878|11874|11871|539
1651229400000|2022-04-29 10:50:00|11882|11879|11885|11882|11885|11882|11877|11874|583
1651229700000|2022-04-29 10:55:00|11884|11881|11889|11886|11890|11886|11881|11877|942
1651230000000|2022-04-29 11:00:00|11890|11885|11886|11883|11895|11892|11885|11882|1537
1651230300000|2022-04-29 11:05:00|11885|11882|11890|11887|11892|11889|11884|11881|935
1651230600000|2022-04-29 11:10:00|11889|11886|11895|11892|11896|11893|11887|11884|1055
1651230900000|2022-04-29 11:15:00|11894|11891|11898|11895|11900|11897|11893|11890|415
1651231200000|2022-04-29 11:20:00|11897|11894|11888|11885|11899|11896|11888|11884|1237
1651231500000|2022-04-29 11:25:00|11887|11884|11883|11880|11891|11888|11882|11879|593
1651231800000|2022-04-29 11:30:00|11884|11879|11883|11880|11885|11882|11882|11879|710
1651232100000|2022-04-29 11:35:00|11882|11879|11888|11884|11888|11885|11880|11877|687
1651232400000|2022-04-29 11:40:00|11887|11885|11889|11886|11889|11886|11885|11882|524
1651232700000|2022-04-29 11:45:00|11890|11887|11893|11890|11895|11892|11887|11884|877
1651233000000|2022-04-29 11:50:00|11892|11889|11899|11895|11899|11896|11892|11889|822
1651233300000|2022-04-29 11:55:00|11898|11894|11901|11898|11902|11899|11896|11893|812
1651233600000|2022-04-29 12:00:00|11900|11897|11896|11893|11901|11898|11896|11893|477
1651233900000|2022-04-29 12:05:00|11895|11892|11897|11894|11898|11895|11891|11888|802
1651234200000|2022-04-29 12:10:00|11896|11893|11904|11901|11906|11903|11895|11891|495
1651234500000|2022-04-29 12:15:00|11903|11900|11899|11896|11908|11905|11897|11894|776
1651234800000|2022-04-29 12:20:00|11900|11897|11895|11892|11902|11898|11893|11890|947
1651235100000|2022-04-29 12:25:00|11896|11893|11895|11891|11902|11898|11893|11890|1072
1651235400000|2022-04-29 12:30:00|11893|11889|11894|11890|11895|11892|11875|11871|2020
1651235700000|2022-04-29 12:35:00|11893|11889|11886|11883|11894|11891|11886|11883|1202
1651236000000|2022-04-29 12:40:00|11887|11884|11887|11884|11889|11886|11881|11878|1524
1651236300000|2022-04-29 12:45:00|11886|11883|11890|11887|11895|11892|11885|11882|993
1651236600000|2022-04-29 12:50:00|11889|11886|11881|11878|11890|11887|11881|11878|1189
1651236900000|2022-04-29 12:55:00|11882|11879|11876|11873|11882|11879|11868|11865|1390
1651237200000|2022-04-29 13:00:00|11875|11872|11878|11875|11881|11878|11870|11867|1115
1651237500000|2022-04-29 13:05:00|11877|11874|11874|11871|11879|11876|11872|11869|1072
1651237800000|2022-04-29 13:10:00|11873|11870|11869|11866|11876|11873|11868|11865|1287
1651238100000|2022-04-29 13:15:00|11870|11867|11862|11859|11871|11867|11862|11859|1424
1651238400000|2022-04-29 13:20:00|11864|11860|11854|11851|11867|11864|11853|11850|1411
1651238700000|2022-04-29 13:25:00|11853|11850|11851|11848|11854|11851|11848|11844|1376
1651239000000|2022-04-29 13:30:00|11850|11847|11855|11852|11857|11854|11845|11842|1927
1651239300000|2022-04-29 13:35:00|11854|11851|11860|11857|11862|11859|11853|11850|1019
1651239600000|2022-04-29 13:40:00|11859|11856|11869|11865|11871|11868|11857|11854|1201
1651239900000|2022-04-29 13:45:00|11870|11866|11882|11879|11884|11881|11868|11865|1304
1651240200000|2022-04-29 13:50:00|11884|11881|11905|11902|11906|11903|11884|11881|2300
1651240500000|2022-04-29 13:55:00|11906|11903|11903|11900|11912|11909|11901|11898|1742
1651240800000|2022-04-29 14:00:00|11904|11899|11905|11901|11912|11909|11897|11894|1891
1651241100000|2022-04-29 14:05:00|11906|11902|11893|11890|11907|11904|11891|11888|1097
1651241400000|2022-04-29 14:10:00|11894|11891|11893|11890|11898|11895|11890|11887|957
1651241700000|2022-04-29 14:15:00|11894|11891|11893|11890|11899|11895|11890|11887|1432
1651242000000|2022-04-29 14:20:00|11894|11891|11901|11897|11901|11898|11890|11887|1925
1651242300000|2022-04-29 14:25:00|11900|11896|11888|11885|11901|11897|11885|11882|1445
1651242600000|2022-04-29 14:30:00|11889|11886|11886|11883|11889|11886|11883|11880|1044
1651242900000|2022-04-29 14:35:00|11885|11882|11893|11889|11894|11891|11883|11880|1480
1651243200000|2022-04-29 14:40:00|11894|11890|11879|11876|11896|11893|11879|11876|1501
1651243500000|2022-04-29 14:45:00|11880|11877|11896|11893|11896|11893|11876|11873|1552
1651243800000|2022-04-29 14:50:00|11897|11894|11899|11896|11907|11904|11894|11891|2337
1651244100000|2022-04-29 14:55:00|11900|11897|11895|11891|11902|11899|11893|11890|1975
1651244400000|2022-04-29 15:00:00|11894|11892|11876|11873|11894|11892|11874|11871|3704
1651244700000|2022-04-29 15:05:00|11877|11872|11870|11867|11878|11874|11863|11860|3401
1651245000000|2022-04-29 15:10:00|11869|11866|11845|11842|11870|11867|11839|11836|9496
1651245300000|2022-04-29 15:15:00|11846|11843|11851|11848|11851|11848|11836|11833|5459
1651245600000|2022-04-29 15:20:00|11850|11847|11848|11845|11856|11853|11843|11840|1953
1651245900000|2022-04-29 15:25:00|11847|11844|11863|11859|11863|11860|11845|11841|2875
1651246200000|2022-04-29 15:30:00|11862|11860|11859|11855|11867|11864|11855|11852|1549
1651246500000|2022-04-29 15:35:00|11858|11856|11855|11852|11860|11856|11854|11851|492
1651246800000|2022-04-29 15:40:00|11854|11851|11854|11851|11855|11852|11849|11846|664
1651247100000|2022-04-29 15:45:00|11853|11850|11854|11851|11854|11851|11848|11845|327
1651247400000|2022-04-29 15:50:00|11853|11850|11855|11852|11855|11852|11850|11847|352
1651247700000|2022-04-29 15:55:00|11856|11851|11855|11852|11856|11853|11852|11849|522
1651248000000|2022-04-29 16:00:00|11854|11851|11850|11847|11855|11852|11848|11845|319
1651248300000|2022-04-29 16:05:00|11849|11846|11848|11845|11852|11849|11847|11844|440
1651248600000|2022-04-29 16:10:00|11849|11846|11850|11847|11852|11849|11847|11844|599
1651248900000|2022-04-29 16:15:00|11851|11848|11846|11842|11852|11849|11846|11842|574
1651249200000|2022-04-29 16:20:00|11847|11843|11853|11850|11853|11850|11846|11842|284
1651249500000|2022-04-29 16:25:00|11854|11849|11853|11850|11856|11853|11853|11849|369
1651249800000|2022-04-29 16:30:00|11852|11849|11855|11852|11856|11853|11852|11848|332
1651250100000|2022-04-29 16:35:00|11856|11851|11858|11855|11859|11856|11855|11851|240
1651250400000|2022-04-29 16:40:00|11859|11854|11858|11855|11859|11856|11856|11853|149
1651250700000|2022-04-29 16:45:00|11857|11854|11858|11855|11859|11856|11856|11853|238
1651251000000|2022-04-29 16:50:00|11857|11854|11858|11855|11858|11855|11853|11850|160
1651251300000|2022-04-29 16:55:00|11857|11854|11850|11844|11858|11855|11849|11844|190
1651561200000|2022-05-03 07:00:00|11762|11758|11768|11765|11768|11765|11744|11741|2882
1651561500000|2022-05-03 07:05:00|11769|11766|11758|11755|11771|11768|11757|11753|1926
1651561800000|2022-05-03 07:10:00|11759|11756|11756|11753|11761|11758|11750|11747|2347
1651562100000|2022-05-03 07:15:00|11757|11754|11759|11756|11759|11756|11748|11745|2170
1651562400000|2022-05-03 07:20:00|11760|11757|11760|11757|11761|11758|11754|11751|1740
1651562700000|2022-05-03 07:25:00|11761|11758|11763|11760|11765|11761|11759|11756|1775
1651563000000|2022-05-03 07:30:00|11762|11759|11758|11755|11762|11759|11751|11748|1626
1651563300000|2022-05-03 07:35:00|11757|11754|11759|11755|11760|11756|11754|11750|1067
1651563600000|2022-05-03 07:40:00|11758|11754|11761|11758|11764|11761|11756|11753|957
1651563900000|2022-05-03 07:45:00|11762|11759|11759|11756|11762|11759|11755|11752|955
1651564200000|2022-05-03 07:50:00|11758|11755|11753|11749|11762|11759|11751|11748|903
1651564500000|2022-05-03 07:55:00|11752|11750|11756|11752|11756|11753|11749|11746|945
1651564800000|2022-05-03 08:00:00|11755|11753|11745|11742|11757|11754|11745|11742|493
1651565100000|2022-05-03 08:05:00|11746|11743|11747|11744|11748|11745|11741|11738|897
1651565400000|2022-05-03 08:10:00|11748|11745|11748|11744|11750|11747|11746|11743|624
1651565700000|2022-05-03 08:15:00|11747|11743|11746|11743|11747|11744|11741|11737|906
1651566000000|2022-05-03 08:20:00|11745|11742|11751|11748|11751|11748|11744|11741|1328
1651566300000|2022-05-03 08:25:00|11752|11749|11757|11754|11758|11755|11750|11747|1091
1651566600000|2022-05-03 08:30:00|11756|11752|11757|11754|11757|11754|11751|11748|1290
1651566900000|2022-05-03 08:35:00|11756|11753|11759|11756|11763|11760|11755|11752|761
1651567200000|2022-05-03 08:40:00|11760|11755|11748|11745|11760|11756|11748|11745|883
1651567500000|2022-05-03 08:45:00|11749|11746|11763|11760|11764|11761|11748|11745|847
1651567800000|2022-05-03 08:50:00|11764|11761|11765|11762|11765|11762|11760|11757|856
1651568100000|2022-05-03 08:55:00|11766|11763|11764|11761|11770|11766|11763|11760|532
1651568400000|2022-05-03 09:00:00|11765|11762|11772|11769|11773|11770|11762|11759|636
1651568700000|2022-05-03 09:05:00|11771|11768|11764|11760|11771|11768|11760|11757|1142
1651569000000|2022-05-03 09:10:00|11763|11761|11774|11770|11774|11770|11762|11759|1080
1651569300000|2022-05-03 09:15:00|11773|11771|11767|11764|11776|11773|11766|11763|923
1651569600000|2022-05-03 09:20:00|11768|11765|11763|11759|11768|11765|11759|11756|511
1651569900000|2022-05-03 09:25:00|11762|11760|11765|11762|11768|11765|11761|11758|714
1651570200000|2022-05-03 09:30:00|11766|11763|11773|11770|11773|11770|11765|11762|426
1651570500000|2022-05-03 09:35:00|11772|11769|11768|11765|11773|11770|11767|11764|422
1651570800000|2022-05-03 09:40:00|11769|11766|11770|11767|11770|11767|11766|11762|636
1651571100000|2022-05-03 09:45:00|11769|11766|11769|11766|11773|11769|11768|11765|555
1651571400000|2022-05-03 09:50:00|11770|11767|11774|11771|11774|11771|11769|11766|287
1651571700000|2022-05-03 09:55:00|11773|11770|11770|11767|11775|11772|11770|11767|621
1651572000000|2022-05-03 10:00:00|11771|11768|11774|11771|11775|11772|11770|11767|1066
1651572300000|2022-05-03 10:05:00|11773|11770|11777|11774|11780|11777|11773|11770|977
1651572600000|2022-05-03 10:10:00|11778|11775|11773|11770|11782|11779|11772|11769|658
1651572900000|2022-05-03 10:15:00|11772|11769|11770|11767|11775|11772|11770|11767|876
1651573200000|2022-05-03 10:20:00|11771|11768|11773|11770|11779|11776|11771|11768|729
1651573500000|2022-05-03 10:25:00|11774|11771|11778|11775|11779|11776|11773|11770|752
1651573800000|2022-05-03 10:30:00|11777|11774|11775|11772|11779|11776|11775|11772|579
1651574100000|2022-05-03 10:35:00|11776|11773|11780|11777|11781|11778|11775|11772|532
1651574400000|2022-05-03 10:40:00|11779|11776|11790|11786|11790|11787|11778|11774|1712
1651574700000|2022-05-03 10:45:00|11789|11785|11789|11786|11792|11789|11785|11782|1154
1651575000000|2022-05-03 10:50:00|11790|11787|11801|11798|11802|11799|11790|11787|2422
1651575300000|2022-05-03 10:55:00|11800|11797|11800|11797|11805|11801|11794|11791|1078
1651575600000|2022-05-03 11:00:00|11799|11796|11796|11792|11802|11799|11795|11792|1275
1651575900000|2022-05-03 11:05:00|11795|11793|11797|11794|11801|11798|11795|11792|636
1651576200000|2022-05-03 11:10:00|11798|11795|11803|11800|11803|11800|11796|11793|1165
1651576500000|2022-05-03 11:15:00|11804|11801|11800|11796|11805|11802|11798|11795|643
1651576800000|2022-05-03 11:20:00|11801|11797|11800|11797|11802|11799|11798|11795|601
1651577100000|2022-05-03 11:25:00|11799|11796|11797|11794|11800|11797|11795|11792|529
1651577400000|2022-05-03 11:30:00|11798|11795|11800|11797|11802|11799|11795|11792|1149
1651577700000|2022-05-03 11:35:00|11799|11796|11804|11801|11805|11802|11799|11796|645
1651578000000|2022-05-03 11:40:00|11803|11800|11806|11803|11806|11803|11801|11798|920
1651578300000|2022-05-03 11:45:00|11807|11804|11810|11807|11810|11807|11803|11800|1147
1651578600000|2022-05-03 11:50:00|11809|11806|11809|11806|11815|11812|11807|11804|1444
1651578900000|2022-05-03 11:55:00|11808|11805|11809|11806|11809|11806|11806|11803|750
1651579200000|2022-05-03 12:00:00|11810|11807|11810|11807|11814|11811|11809|11806|617
1651579500000|2022-05-03 12:05:00|11811|11808|11815|11812|11816|11813|11809|11806|666
1651579800000|2022-05-03 12:10:00|11816|11813|11808|11805|11816|11813|11807|11804|808
1651580100000|2022-05-03 12:15:00|11807|11804|11808|11805|11809|11806|11804|11801|693
1651580400000|2022-05-03 12:20:00|11809|11806|11806|11803|11816|11813|11806|11802|545
1651580700000|2022-05-03 12:25:00|11805|11802|11803|11800|11807|11804|11802|11799|933
1651581000000|2022-05-03 12:30:00|11802|11799|11798|11795|11804|11801|11796|11793|1105
1651581300000|2022-05-03 12:35:00|11799|11796|11804|11800|11805|11802|11798|11795|1135
1651581600000|2022-05-03 12:40:00|11803|11801|11809|11806|11813|11810|11803|11800|779
1651581900000|2022-05-03 12:45:00|11810|11807|11808|11805|11811|11808|11806|11803|529
1651582200000|2022-05-03 12:50:00|11807|11804|11808|11805|11812|11809|11807|11804|577
1651582500000|2022-05-03 12:55:00|11809|11806|11811|11808|11812|11809|11802|11799|1083
1651582800000|2022-05-03 13:00:00|11810|11807|11823|11820|11824|11821|11810|11807|1249
1651583100000|2022-05-03 13:05:00|11824|11821|11822|11819|11824|11821|11817|11814|934
1651583400000|2022-05-03 13:10:00|11821|11818|11830|11827|11832|11829|11818|11815|1380
1651583700000|2022-05-03 13:15:00|11829|11826|11828|11825|11833|11830|11826|11823|866
1651584000000|2022-05-03 13:20:00|11829|11824|11830|11827|11832|11829|11827|11824|839
1651584300000|2022-05-03 13:25:00|11829|11826|11829|11826|11832|11829|11827|11824|728
1651584600000|2022-05-03 13:30:00|11830|11825|11826|11823|11835|11832|11825|11822|1298
1651584900000|2022-05-03 13:35:00|11827|11824|11824|11821|11829|11826|11822|11819|1151
1651585200000|2022-05-03 13:40:00|11823|11820|11824|11821|11827|11824|11822|11818|1728
1651585500000|2022-05-03 13:45:00|11825|11822|11830|11827|11831|11828|11823|11820|962
1651585800000|2022-05-03 13:50:00|11831|11828|11836|11832|11837|11834|11831|11827|1134
1651586100000|2022-05-03 13:55:00|11835|11833|11833|11830|11838|11835|11832|11829|1006
1651586400000|2022-05-03 14:00:00|11834|11831|11821|11818|11834|11831|11818|11814|1682
1651586700000|2022-05-03 14:05:00|11820|11817|11823|11820|11825|11821|11815|11812|1074
1651587000000|2022-05-03 14:10:00|11824|11821|11814|11811|11825|11822|11814|11811|1197
1651587300000|2022-05-03 14:15:00|11815|11812|11813|11810|11818|11815|11810|11807|848
1651587600000|2022-05-03 14:20:00|11812|11809|11808|11805|11813|11810|11807|11804|872
1651587900000|2022-05-03 14:25:00|11809|11806|11811|11808|11811|11808|11806|11803|889
1651588200000|2022-05-03 14:30:00|11810|11807|11812|11809|11812|11809|11807|11804|1077
1651588500000|2022-05-03 14:35:00|11813|11810|11817|11814|11820|11817|11813|11810|1126
1651588800000|2022-05-03 14:40:00|11816|11813|11816|11813|11817|11814|11811|11807|627
1651589100000|2022-05-03 14:45:00|11815|11812|11821|11818|11822|11819|11814|11811|773
1651589400000|2022-05-03 14:50:00|11820|11817|11819|11815|11822|11818|11817|11814|674
1651589700000|2022-05-03 14:55:00|11818|11816|11815|11812|11821|11818|11814|11811|742
1651590000000|2022-05-03 15:00:00|11814|11811|11807|11804|11815|11812|11805|11802|1001
1651590300000|2022-05-03 15:05:00|11805|11802|11809|11806|11810|11807|11805|11802|1688
1651590600000|2022-05-03 15:10:00|11808|11805|11810|11807|11811|11808|11805|11802|3765
1651590900000|2022-05-03 15:15:00|11809|11806|11813|11810|11815|11812|11809|11806|3245
1651591200000|2022-05-03 15:20:00|11812|11809|11810|11807|11814|11811|11810|11807|738
1651591500000|2022-05-03 15:25:00|11809|11806|11808|11805|11811|11808|11808|11804|598
1651591800000|2022-05-03 15:30:00|11809|11806|11805|11802|11811|11807|11803|11800|709
1651592100000|2022-05-03 15:35:00|11806|11803|11805|11801|11810|11807|11805|11801|698
1651592400000|2022-05-03 15:40:00|11804|11802|11809|11806|11809|11806|11804|11801|496
1651592700000|2022-05-03 15:45:00|11808|11805|11807|11804|11810|11807|11806|11803|620
1651593000000|2022-05-03 15:50:00|11808|11805|11803|11800|11808|11805|11803|11800|252
1651593300000|2022-05-03 15:55:00|11804|11801|11802|11799|11804|11801|11802|11799|522
1651593600000|2022-05-03 16:00:00|11803|11798|11798|11795|11803|11798|11797|11794|476
1651593900000|2022-05-03 16:05:00|11797|11794|11794|11791|11799|11796|11794|11791|214
1651594200000|2022-05-03 16:10:00|11795|11792|11792|11789|11796|11793|11791|11788|534
1651594500000|2022-05-03 16:15:00|11793|11788|11791|11788|11793|11790|11790|11787|282
1651594800000|2022-05-03 16:20:00|11792|11787|11791|11788|11795|11792|11789|11786|357
1651595100000|2022-05-03 16:25:00|11792|11789|11794|11791|11794|11791|11789|11785|265
1651595400000|2022-05-03 16:30:00|11795|11792|11802|11799|11802|11799|11795|11792|346
1651595700000|2022-05-03 16:35:00|11801|11798|11801|11798|11802|11799|11800|11797|111
1651596000000|2022-05-03 16:40:00|11800|11797|11799|11795|11801|11798|11798|11795|383
1651596300000|2022-05-03 16:45:00|11798|11796|11795|11792|11799|11796|11795|11791|150
1651596600000|2022-05-03 16:50:00|11796|11793|11796|11792|11796|11793|11794|11791|198
1651596900000|2022-05-03 16:55:00|11795|11793|11800|11796|11800|11797|11794|11791|171
1651647600000|2022-05-04 07:00:00|11767|11764|11765|11762|11772|11768|11763|11760|1111
1651647900000|2022-05-04 07:05:00|11764|11761|11761|11758|11767|11764|11760|11756|815
1651648200000|2022-05-04 07:10:00|11760|11757|11762|11759|11763|11760|11757|11754|875
1651648500000|2022-05-04 07:15:00|11761|11758|11762|11759|11765|11762|11759|11756|1100
1651648800000|2022-05-04 07:20:00|11761|11758|11768|11765|11772|11769|11761|11758|667
1651649100000|2022-05-04 07:25:00|11767|11764|11772|11769|11775|11772|11767|11764|682
1651649400000|2022-05-04 07:30:00|11773|11770|11773|11770|11779|11776|11769|11766|951
1651649700000|2022-05-04 07:35:00|11772|11769|11769|11766|11778|11775|11769|11766|594
1651650000000|2022-05-04 07:40:00|11770|11765|11765|11761|11770|11767|11763|11759|441
1651650300000|2022-05-04 07:45:00|11764|11760|11768|11765|11770|11767|11760|11757|591
1651650600000|2022-05-04 07:50:00|11767|11764|11770|11767|11770|11767|11764|11761|250
1651650900000|2022-05-04 07:55:00|11769|11766|11767|11764|11772|11768|11764|11761|504
1651651200000|2022-05-04 08:00:00|11768|11765|11775|11772|11776|11773|11766|11763|872
1651651500000|2022-05-04 08:05:00|11776|11773|11775|11771|11778|11775|11770|11767|376
1651651800000|2022-05-04 08:10:00|11776|11772|11777|11774|11778|11775|11770|11767|937
1651652100000|2022-05-04 08:15:00|11776|11773|11775|11772|11780|11777|11773|11770|903
1651652400000|2022-05-04 08:20:00|11774|11771|11776|11773|11779|11775|11774|11771|836
1651652700000|2022-05-04 08:25:00|11777|11772|11768|11764|11777|11773|11767|11764|1221
1651653000000|2022-05-04 08:30:00|11767|11765|11774|11771|11776|11773|11766|11763|1041
1651653300000|2022-05-04 08:35:00|11775|11772|11778|11775|11778|11775|11773|11769|540
1651653600000|2022-05-04 08:40:00|11777|11774|11777|11774|11780|11777|11776|11773|1068
1651653900000|2022-05-04 08:45:00|11776|11773|11781|11778|11781|11778|11773|11770|1351
1651654200000|2022-05-04 08:50:00|11780|11777|11783|11779|11783|11780|11779|11776|543
1651654500000|2022-05-04 08:55:00|11784|11780|11776|11773|11784|11780|11776|11773|678
1651654800000|2022-05-04 09:00:00|11777|11774|11777|11774|11779|11776|11775|11772|633
1651655100000|2022-05-04 09:05:00|11778|11773|11778|11775|11779|11776|11776|11772|476
1651655400000|2022-05-04 09:10:00|11777|11774|11776|11773|11781|11778|11774|11771|802
1651655700000|2022-05-04 09:15:00|11775|11772|11769|11766|11776|11773|11769|11765|479
1651656000000|2022-05-04 09:20:00|11770|11767|11768|11765|11771|11768|11765|11761|499
1651656300000|2022-05-04 09:25:00|11769|11766|11769|11766|11770|11767|11767|11763|520
1651656600000|2022-05-04 09:30:00|11770|11767|11770|11767|11771|11768|11766|11763|771
1651656900000|2022-05-04 09:35:00|11769|11766|11770|11767|11771|11768|11769|11765|664
1651657200000|2022-05-04 09:40:00|11771|11768|11774|11771|11775|11772|11771|11767|1302
1651657500000|2022-05-04 09:45:00|11775|11770|11776|11773|11776|11773|11774|11770|484
1651657800000|2022-05-04 09:50:00|11775|11772|11780|11777|11782|11778|11775|11772|852
1651658100000|2022-05-04 09:55:00|11781|11778|11785|11782|11786|11783|11780|11777|1154
1651658400000|2022-05-04 10:00:00|11784|11781|11783|11780|11785|11782|11782|11779|1214
1651658700000|2022-05-04 10:05:00|11782|11779|11778|11775|11784|11781|11777|11774|1397
1651659000000|2022-05-04 10:10:00|11779|11776|11782|11779|11784|11781|11778|11775|783
1651659300000|2022-05-04 10:15:00|11781|11778|11780|11777|11783|11780|11778|11775|1067
1651659600000|2022-05-04 10:20:00|11781|11778|11781|11778|11784|11780|11780|11777|472
1651659900000|2022-05-04 10:25:00|11780|11777|11783|11780|11784|11781|11779|11776|334
1651660200000|2022-05-04 10:30:00|11784|11779|11783|11779|11784|11780|11779|11776|941
1651660500000|2022-05-04 10:35:00|11782|11780|11789|11786|11790|11787|11782|11779|1133
1651660800000|2022-05-04 10:40:00|11790|11787|11790|11787|11791|11788|11789|11786|733
1651661100000|2022-05-04 10:45:00|11789|11786|11790|11787|11794|11791|11788|11785|1150
1651661400000|2022-05-04 10:50:00|11791|11788|11788|11785|11793|11790|11787|11784|1045
1651661700000|2022-05-04 10:55:00|11789|11786|11788|11785|11793|11790|11787|11784|453
1651662000000|2022-05-04 11:00:00|11787|11784|11780|11777|11788|11785|11780|11776|1481
1651662300000|2022-05-04 11:05:00|11779|11776|11784|11780|11784|11781|11778|11775|752
1651662600000|2022-05-04 11:10:00|11785|11781|11787|11784|11788|11784|11783|11780|484
1651662900000|2022-05-04 11:15:00|11788|11785|11785|11782|11789|11786|11782|11779|570
1651663200000|2022-05-04 11:20:00|11786|11783|11789|11785|11790|11787|11785|11782|322
1651663500000|2022-05-04 11:25:00|11788|11786|11788|11785|11790|11787|11786|11783|319
1651663800000|2022-05-04 11:30:00|11787|11784|11785|11782|11789|11786|11783|11780|683
1651664100000|2022-05-04 11:35:00|11786|11783|11791|11788|11792|11789|11785|11783|307
1651664400000|2022-05-04 11:40:00|11792|11789|11795|11792|11795|11792|11790|11787|628
1651664700000|2022-05-04 11:45:00|11796|11793|11795|11792|11797|11794|11794|11791|702
1651665000000|2022-05-04 11:50:00|11794|11791|11797|11794|11798|11795|11792|11789|450
1651665300000|2022-05-04 11:55:00|11796|11793|11795|11792|11797|11794|11791|11788|463
1651665600000|2022-05-04 12:00:00|11796|11793|11802|11799|11804|11800|11795|11792|673
1651665900000|2022-05-04 12:05:00|11801|11798|11795|11792|11802|11799|11792|11789|432
1651666200000|2022-05-04 12:10:00|11794|11791|11791|11788|11796|11792|11790|11787|459
1651666500000|2022-05-04 12:15:00|11793|11789|11796|11793|11801|11798|11792|11788|441
1651666800000|2022-05-04 12:20:00|11795|11792|11787|11784|11795|11792|11783|11780|815
1651667100000|2022-05-04 12:25:00|11786|11783|11792|11789|11793|11790|11785|11782|653
1651667400000|2022-05-04 12:30:00|11793|11790|11788|11785|11799|11796|11787|11783|1044
1651667700000|2022-05-04 12:35:00|11789|11786|11798|11795|11799|11796|11788|11785|541
1651668000000|2022-05-04 12:40:00|11799|11796|11794|11790|11800|11797|11790|11787|563
1651668300000|2022-05-04 12:45:00|11793|11791|11785|11782|11795|11792|11784|11781|425
1651668600000|2022-05-04 12:50:00|11786|11781|11788|11785|11790|11787|11781|11777|505
1651668900000|2022-05-04 12:55:00|11789|11786|11783|11780|11791|11787|11783|11780|341
1651669200000|2022-05-04 13:00:00|11784|11779|11792|11789|11794|11790|11783|11779|602
1651669500000|2022-05-04 13:05:00|11793|11790|11786|11783|11793|11790|11784|11781|546
1651669800000|2022-05-04 13:10:00|11787|11784|11777|11774|11787|11784|11773|11770|830
1651670100000|2022-05-04 13:15:00|11778|11775|11778|11775|11783|11780|11774|11771|699
1651670400000|2022-05-04 13:20:00|11777|11774|11780|11777|11783|11780|11776|11772|722
1651670700000|2022-05-04 13:25:00|11779|11776|11776|11773|11781|11778|11775|11772|1267
1651671000000|2022-05-04 13:30:00|11777|11774|11768|11765|11778|11775|11768|11765|1342
1651671300000|2022-05-04 13:35:00|11767|11764|11765|11762|11769|11766|11763|11760|1118
1651671600000|2022-05-04 13:40:00|11766|11763|11769|11766|11772|11769|11765|11762|1047
1651671900000|2022-05-04 13:45:00|11768|11765|11770|11767|11777|11774|11766|11763|1494
1651672200000|2022-05-04 13:50:00|11771|11768|11769|11766|11772|11769|11765|11761|745
1651672500000|2022-05-04 13:55:00|11770|11767|11768|11764|11774|11771|11768|11764|803
1651672800000|2022-05-04 14:00:00|11767|11763|11768|11764|11772|11769|11763|11760|1549
1651673100000|2022-05-04 14:05:00|11767|11763|11754|11751|11768|11765|11754|11751|1695
1651673400000|2022-05-04 14:10:00|11753|11750|11752|11749|11757|11754|11748|11745|2100
1651673700000|2022-05-04 14:15:00|11753|11750|11763|11760|11763|11760|11753|11750|1541
1651674000000|2022-05-04 14:20:00|11762|11759|11754|11751|11763|11760|11752|11749|929
1651674300000|2022-05-04 14:25:00|11753|11750|11751|11748|11756|11753|11750|11747|591
1651674600000|2022-05-04 14:30:00|11752|11749|11756|11753|11756|11753|11747|11743|1108
1651674900000|2022-05-04 14:35:00|11757|11754|11761|11758|11762|11759|11757|11754|990
1651675200000|2022-05-04 14:40:00|11762|11759|11766|11762|11767|11763|11760|11757|905
1651675500000|2022-05-04 14:45:00|11765|11763|11759|11756|11766|11763|11758|11754|1116
1651675800000|2022-05-04 14:50:00|11760|11757|11763|11760|11763|11760|11754|11751|1220
1651676100000|2022-05-04 14:55:00|11764|11759|11767|11764|11769|11766|11764|11759|1052
1651676400000|2022-05-04 15:00:00|11766|11763|11772|11769|11773|11770|11766|11763|1034
1651676700000|2022-05-04 15:05:00|11773|11770|11781|11777|11782|11779|11773|11770|965
1651677000000|2022-05-04 15:10:00|11780|11776|11785|11782|11786|11782|11778|11774|1886
1651677300000|2022-05-04 15:15:00|11786|11783|11789|11786|11795|11791|11785|11782|2267
1651677600000|2022-05-04 15:20:00|11790|11787|11785|11782|11791|11788|11784|11781|671
1651677900000|2022-05-04 15:25:00|11784|11781|11788|11785|11790|11786|11784|11781|1120
1651678200000|2022-05-04 15:30:00|11787|11784|11794|11791|11795|11791|11786|11782|856
1651678500000|2022-05-04 15:35:00|11793|11790|11791|11788|11796|11793|11788|11785|953
1651678800000|2022-05-04 15:40:00|11790|11787|11789|11786|11791|11788|11787|11784|618
1651679100000|2022-05-04 15:45:00|11788|11785|11791|11788|11792|11789|11788|11785|467
1651679400000|2022-05-04 15:50:00|11792|11789|11796|11793|11798|11794|11791|11788|623
1651679700000|2022-05-04 15:55:00|11797|11794|11794|11791|11798|11794|11794|11791|393
1651680000000|2022-05-04 16:00:00|11795|11792|11796|11793|11799|11795|11795|11792|405
1651680300000|2022-05-04 16:05:00|11797|11794|11795|11792|11798|11794|11793|11790|459
1651680600000|2022-05-04 16:10:00|11796|11793|11799|11796|11799|11796|11795|11792|268
1651680900000|2022-05-04 16:15:00|11798|11795|11800|11796|11800|11797|11796|11793|280
1651681200000|2022-05-04 16:20:00|11801|11797|11796|11792|11801|11798|11795|11792|213
1651681500000|2022-05-04 16:25:00|11795|11791|11797|11794|11798|11795|11794|11791|224
1651681800000|2022-05-04 16:30:00|11796|11793|11795|11792|11799|11795|11794|11791|139
1651682100000|2022-05-04 16:35:00|11796|11793|11797|11794|11799|11795|11795|11792|232
1651682400000|2022-05-04 16:40:00|11798|11793|11793|11790|11798|11794|11792|11789|295
1651682700000|2022-05-04 16:45:00|11792|11789|11793|11790|11795|11792|11792|11789|262
1651683000000|2022-05-04 16:50:00|11792|11789|11790|11787|11793|11790|11790|11786|404
1651683300000|2022-05-04 16:55:00|11791|11788|11793|11790|11795|11791|11790|11787|248
1651734000000|2022-05-05 07:00:00|11811|11808|11818|11815|11820|11817|11809|11806|1563
1651734300000|2022-05-05 07:05:00|11817|11814|11812|11809|11821|11818|11805|11801|1251
1651734600000|2022-05-05 07:10:00|11813|11808|11820|11817|11821|11818|11813|11808|1282
1651734900000|2022-05-05 07:15:00|11821|11818|11836|11833|11836|11833|11818|11815|2002
1651735200000|2022-05-05 07:20:00|11835|11832|11826|11823|11836|11833|11824|11821|1380
1651735500000|2022-05-05 07:25:00|11825|11822|11828|11824|11828|11825|11819|11816|967
1651735800000|2022-05-05 07:30:00|11829|11825|11819|11816|11830|11827|11819|11816|795
1651736100000|2022-05-05 07:35:00|11820|11817|11810|11807|11821|11818|11805|11802|949
1651736400000|2022-05-05 07:40:00|11809|11806|11818|11814|11820|11817|11807|11804|1115
1651736700000|2022-05-05 07:45:00|11817|11813|11817|11814|11820|11817|11813|11810|566
1651737000000|2022-05-05 07:50:00|11818|11815|11815|11812|11818|11815|11813|11810|301
1651737300000|2022-05-05 07:55:00|11814|11811|11805|11802|11815|11812|11805|11802|606
1651737600000|2022-05-05 08:00:00|11804|11801|11804|11801|11811|11808|11802|11799|723
1651737900000|2022-05-05 08:05:00|11803|11800|11802|11799|11810|11807|11801|11798|722
1651738200000|2022-05-05 08:10:00|11801|11798|11797|11794|11804|11801|11796|11793|700
1651738500000|2022-05-05 08:15:00|11798|11795|11790|11787|11800|11797|11789|11786|974
1651738800000|2022-05-05 08:20:00|11789|11786|11797|11794|11797|11794|11789|11786|638
1651739100000|2022-05-05 08:25:00|11798|11795|11798|11795|11802|11799|11798|11795|630
1651739400000|2022-05-05 08:30:00|11797|11794|11800|11797|11801|11798|11793|11790|655
1651739700000|2022-05-05 08:35:00|11799|11796|11795|11792|11801|11798|11792|11789|659
1651740000000|2022-05-05 08:40:00|11794|11791|11802|11799|11803|11800|11792|11789|716
1651740300000|2022-05-05 08:45:00|11801|11798|11801|11798|11804|11801|11798|11795|1136
1651740600000|2022-05-05 08:50:00|11802|11799|11803|11800|11803|11800|11801|11798|590
1651740900000|2022-05-05 08:55:00|11802|11799|11808|11805|11808|11805|11799|11796|1179
1651741200000|2022-05-05 09:00:00|11807|11804|11806|11802|11809|11806|11804|11801|500
1651741500000|2022-05-05 09:05:00|11805|11803|11803|11800|11807|11804|11803|11800|468
1651741800000|2022-05-05 09:10:00|11804|11801|11805|11802|11806|11803|11802|11799|303
1651742100000|2022-05-05 09:15:00|11806|11803|11809|11805|11809|11806|11802|11799|932
1651742400000|2022-05-05 09:20:00|11808|11806|11807|11804|11813|11810|11806|11803|522
1651742700000|2022-05-05 09:25:00|11808|11803|11813|11810|11813|11810|11808|11803|758
1651743000000|2022-05-05 09:30:00|11812|11809|11809|11806|11813|11810|11805|11802|1099
1651743300000|2022-05-05 09:35:00|11808|11805|11811|11808|11812|11809|11805|11801|584
1651743600000|2022-05-05 09:40:00|11810|11807|11811|11808|11813|11810|11809|11805|598
1651743900000|2022-05-05 09:45:00|11810|11807|11815|11812|11815|11812|11810|11807|469
1651744200000|2022-05-05 09:50:00|11814|11811|11811|11808|11819|11816|11810|11807|712
1651744500000|2022-05-05 09:55:00|11812|11809|11814|11811|11815|11812|11811|11808|557
1651744800000|2022-05-05 10:00:00|11813|11810|11821|11818|11821|11818|11813|11810|1182
1651745100000|2022-05-05 10:05:00|11820|11817|11819|11816|11826|11822|11819|11816|675
1651745400000|2022-05-05 10:10:00|11818|11815|11820|11817|11821|11818|11817|11814|307
1651745700000|2022-05-05 10:15:00|11821|11818|11819|11816|11824|11821|11818|11815|534
1651746000000|2022-05-05 10:20:00|11818|11815|11820|11817|11821|11818|11816|11813|350
1651746300000|2022-05-05 10:25:00|11819|11816|11821|11818|11823|11820|11819|11816|687
1651746600000|2022-05-05 10:30:00|11822|11819|11816|11813|11823|11819|11816|11813|992
1651746900000|2022-05-05 10:35:00|11817|11814|11818|11815|11820|11817|11816|11813|696
1651747200000|2022-05-05 10:40:00|11817|11814|11819|11816|11821|11817|11817|11814|679
1651747500000|2022-05-05 10:45:00|11820|11815|11818|11815|11820|11817|11816|11813|714
1651747800000|2022-05-05 10:50:00|11819|11816|11818|11815|11822|11819|11815|11812|548
1651748100000|2022-05-05 10:55:00|11817|11814|11820|11816|11820|11816|11813|11809|1287
1651748400000|2022-05-05 11:00:00|11819|11815|11812|11809|11819|11816|11758|11753|4191
1651748700000|2022-05-05 11:05:00|11814|11808|11851|11848|11854|11851|11812|11808|3457
1651749000000|2022-05-05 11:10:00|11849|11846|11875|11872|11875|11872|11844|11841|2016
1651749300000|2022-05-05 11:15:00|11876|11873|11884|11881|11887|11884|11873|11870|2286
1651749600000|2022-05-05 11:20:00|11883|11880|11904|11901|11905|11901|11878|11875|2011
1651749900000|2022-05-05 11:25:00|11905|11903|11908|11905|11917|11914|11903|11900|2734
1651750200000|2022-05-05 11:30:00|11907|11904|11882|11878|11907|11904|11880|11876|3224
1651750500000|2022-05-05 11:35:00|11881|11879|11881|11878|11887|11884|11874|11871|2835
1651750800000|2022-05-05 11:40:00|11882|11879|11899|11896|11906|11903|11882|11879|2158
1651751100000|2022-05-05 11:45:00|11898|11895|11909|11906|11909|11906|11891|11888|1693
1651751400000|2022-05-05 11:50:00|11910|11905|11913|11909|11926|11923|11907|11903|1792
1651751700000|2022-05-05 11:55:00|11914|11910|11900|11897|11917|11914|11900|11897|1838
1651752000000|2022-05-05 12:00:00|11901|11898|11911|11907|11918|11915|11899|11896|1476
1651752300000|2022-05-05 12:05:00|11910|11906|11919|11915|11920|11917|11908|11905|827
1651752600000|2022-05-05 12:10:00|11918|11916|11935|11932|11936|11933|11914|11911|1204
1651752900000|2022-05-05 12:15:00|11934|11931|11924|11921|11934|11931|11923|11920|1537
1651753200000|2022-05-05 12:20:00|11923|11920|11935|11932|11939|11936|11922|11919|1464
1651753500000|2022-05-05 12:25:00|11936|11933|11941|11938|11951|11947|11933|11930|1912
1651753800000|2022-05-05 12:30:00|11942|11939|11945|11942|11952|11949|11938|11935|1711
1651754100000|2022-05-05 12:35:00|11944|11941|11950|11947|11955|11951|11944|11941|1449
1651754400000|2022-05-05 12:40:00|11951|11948|11942|11939|11951|11948|11942|11939|1888
1651754700000|2022-05-05 12:45:00|11943|11940|11943|11940|11948|11945|11943|11940|1402
1651755000000|2022-05-05 12:50:00|11942|11939|11927|11924|11942|11939|11925|11922|1991
1651755300000|2022-05-05 12:55:00|11928|11923|11913|11910|11929|11926|11912|11909|2477
1651755600000|2022-05-05 13:00:00|11912|11909|11914|11911|11921|11917|11910|11906|1602
1651755900000|2022-05-05 13:05:00|11913|11910|11913|11910|11924|11921|11912|11909|1101
1651756200000|2022-05-05 13:10:00|11912|11909|11898|11895|11913|11910|11897|11894|1924
1651756500000|2022-05-05 13:15:00|11899|11894|11883|11879|11899|11896|11879|11876|1981
1651756800000|2022-05-05 13:20:00|11882|11878|11880|11877|11885|11882|11872|11869|2061
1651757100000|2022-05-05 13:25:00|11879|11876|11878|11875|11889|11885|11873|11870|1918
1651757400000|2022-05-05 13:30:00|11879|11876|11885|11882|11885|11882|11869|11866|1837
1651757700000|2022-05-05 13:35:00|11886|11881|11886|11883|11889|11885|11878|11875|1605
1651758000000|2022-05-05 13:40:00|11887|11884|11872|11869|11888|11885|11871|11868|1487
1651758300000|2022-05-05 13:45:00|11873|11870|11861|11858|11873|11870|11856|11853|1731
1651758600000|2022-05-05 13:50:00|11862|11859|11855|11851|11865|11862|11849|11846|2583
1651758900000|2022-05-05 13:55:00|11856|11852|11851|11848|11856|11853|11845|11842|1385
1651759200000|2022-05-05 14:00:00|11850|11847|11845|11842|11854|11851|11844|11841|1873
1651759500000|2022-05-05 14:05:00|11844|11841|11844|11841|11849|11846|11844|11841|1484
1651759800000|2022-05-05 14:10:00|11845|11842|11837|11834|11846|11843|11837|11834|1915
1651760100000|2022-05-05 14:15:00|11836|11833|11846|11843|11849|11846|11836|11833|1513
1651760400000|2022-05-05 14:20:00|11847|11844|11844|11840|11849|11846|11837|11834|1056
1651760700000|2022-05-05 14:25:00|11843|11839|11828|11825|11843|11839|11827|11824|1787
1651761000000|2022-05-05 14:30:00|11827|11824|11834|11831|11835|11831|11824|11821|2156
1651761300000|2022-05-05 14:35:00|11833|11830|11824|11820|11837|11834|11824|11820|1763
1651761600000|2022-05-05 14:40:00|11825|11821|11826|11823|11829|11826|11816|11812|2299
1651761900000|2022-05-05 14:45:00|11825|11822|11825|11822|11826|11823|11820|11817|1719
1651762200000|2022-05-05 14:50:00|11826|11823|11830|11827|11831|11827|11822|11819|1139
1651762500000|2022-05-05 14:55:00|11831|11828|11825|11822|11831|11828|11824|11821|1451
1651762800000|2022-05-05 15:00:00|11826|11823|11822|11819|11832|11829|11818|11815|2128
1651763100000|2022-05-05 15:05:00|11821|11818|11803|11800|11822|11819|11800|11797|2103
1651763400000|2022-05-05 15:10:00|11805|11801|11808|11804|11810|11807|11802|11798|3083
1651763700000|2022-05-05 15:15:00|11807|11803|11796|11792|11807|11803|11795|11791|2738
1651764000000|2022-05-05 15:20:00|11795|11791|11790|11787|11799|11796|11787|11784|1722
1651764300000|2022-05-05 15:25:00|11789|11786|11786|11783|11791|11788|11785|11782|1090
1651764600000|2022-05-05 15:30:00|11785|11782|11792|11789|11794|11791|11783|11780|1443
1651764900000|2022-05-05 15:35:00|11791|11788|11794|11791|11795|11792|11791|11788|920
1651765200000|2022-05-05 15:40:00|11795|11792|11800|11797|11800|11797|11792|11789|822
1651765500000|2022-05-05 15:45:00|11801|11798|11800|11797|11804|11801|11795|11791|1514
1651765800000|2022-05-05 15:50:00|11799|11796|11794|11791|11800|11797|11791|11788|1216
1651766100000|2022-05-05 15:55:00|11795|11790|11795|11792|11797|11794|11789|11786|851
1651766400000|2022-05-05 16:00:00|11796|11793|11795|11792|11799|11795|11793|11789|571
1651766700000|2022-05-05 16:05:00|11796|11791|11791|11788|11798|11795|11790|11787|433
1651767000000|2022-05-05 16:10:00|11792|11789|11791|11788|11793|11790|11789|11786|611
1651767300000|2022-05-05 16:15:00|11790|11787|11799|11796|11799|11796|11790|11787|322
1651767600000|2022-05-05 16:20:00|11798|11795|11795|11792|11804|11800|11795|11791|599
1651767900000|2022-05-05 16:25:00|11796|11791|11797|11794|11798|11795|11791|11788|484
1651768200000|2022-05-05 16:30:00|11798|11795|11805|11802|11806|11803|11797|11794|584
1651768500000|2022-05-05 16:35:00|11804|11801|11797|11794|11805|11802|11797|11794|496
1651768800000|2022-05-05 16:40:00|11796|11793|11795|11792|11799|11796|11793|11789|211
1651769100000|2022-05-05 16:45:00|11796|11793|11795|11792|11797|11794|11794|11790|509
1651769400000|2022-05-05 16:50:00|11794|11791|11797|11793|11797|11794|11792|11789|232
1651769700000|2022-05-05 16:55:00|11796|11794|11798|11794|11801|11798|11796|11792|82
1651820400000|2022-05-06 07:00:00|11817|11814|11822|11819|11831|11828|11817|11814|1738
1651820700000|2022-05-06 07:05:00|11821|11818|11810|11807|11822|11819|11808|11805|1809
1651821000000|2022-05-06 07:10:00|11811|11808|11804|11801|11812|11809|11792|11789|2505
1651821300000|2022-05-06 07:15:00|11805|11800|11805|11801|11807|11803|11798|11795|1147
1651821600000|2022-05-06 07:20:00|11804|11802|11813|11810|11815|11812|11804|11801|1167
1651821900000|2022-05-06 07:25:00|11814|11811|11827|11824|11827|11824|11813|11810|1280
1651822200000|2022-05-06 07:30:00|11826|11823|11821|11818|11826|11823|11813|11810|1602
1651822500000|2022-05-06 07:35:00|11820|11817|11827|11824|11827|11824|11818|11814|681
1651822800000|2022-05-06 07:40:00|11826|11823|11824|11821|11832|11829|11823|11820|919
1651823100000|2022-05-06 07:45:00|11823|11820|11822|11819|11826|11823|11817|11814|745
1651823400000|2022-05-06 07:50:00|11821|11818|11812|11809|11830|11827|11804|11801|1470
1651823700000|2022-05-06 07:55:00|11813|11810|11806|11803|11821|11817|11802|11799|1201
1651824000000|2022-05-06 08:00:00|11807|11804|11808|11805|11810|11807|11793|11790|1868
1651824300000|2022-05-06 08:05:00|11809|11806|11807|11804|11811|11808|11800|11797|970
1651824600000|2022-05-06 08:10:00|11808|11803|11811|11808|11814|11811|11807|11803|804
1651824900000|2022-05-06 08:15:00|11812|11809|11812|11809|11817|11814|11807|11804|1271
1651825200000|2022-05-06 08:20:00|11811|11808|11803|11800|11819|11816|11802|11799|1604
1651825500000|2022-05-06 08:25:00|11804|11799|11799|11795|11808|11805|11799|11795|1200
1651825800000|2022-05-06 08:30:00|11800|11796|11801|11798|11806|11803|11797|11794|1452
1651826100000|2022-05-06 08:35:00|11805|11802|11808|11804|11815|11812|11804|11801|1902
1651826400000|2022-05-06 08:40:00|11807|11805|11808|11805|11808|11805|11793|11790|1017
1651826700000|2022-05-06 08:45:00|11809|11806|11815|11812|11820|11817|11804|11801|1035
1651827000000|2022-05-06 08:50:00|11814|11811|11821|11818|11824|11820|11813|11810|1131
1651827300000|2022-05-06 08:55:00|11822|11819|11814|11811|11822|11819|11814|11810|1023
1651827600000|2022-05-06 09:00:00|11816|11813|11813|11810|11816|11813|11807|11804|1609
1651827900000|2022-05-06 09:05:00|11814|11811|11811|11808|11815|11812|11808|11804|295
1651828200000|2022-05-06 09:10:00|11810|11807|11815|11812|11817|11814|11806|11803|1213
1651828500000|2022-05-06 09:15:00|11816|11811|11821|11818|11821|11818|11813|11810|1253
1651828800000|2022-05-06 09:20:00|11820|11817|11822|11819|11823|11820|11816|11813|392
1651829100000|2022-05-06 09:25:00|11824|11821|11829|11826|11829|11826|11823|11820|497
1651829400000|2022-05-06 09:30:00|11828|11825|11823|11820|11829|11826|11823|11820|1063
1651829700000|2022-05-06 09:35:00|11822|11819|11813|11810|11835|11832|11813|11810|1347
1651830000000|2022-05-06 09:40:00|11814|11811|11818|11815|11820|11817|11811|11808|1101
1651830300000|2022-05-06 09:45:00|11817|11814|11814|11811|11821|11818|11813|11810|498
1651830600000|2022-05-06 09:50:00|11815|11812|11817|11814|11820|11817|11814|11811|582
1651830900000|2022-05-06 09:55:00|11819|11815|11812|11809|11822|11819|11811|11808|669
1651831200000|2022-05-06 10:00:00|11813|11810|11819|11816|11819|11816|11811|11808|905
1651831500000|2022-05-06 10:05:00|11818|11815|11810|11807|11821|11817|11808|11805|715
1651831800000|2022-05-06 10:10:00|11811|11808|11809|11805|11813|11809|11808|11805|572
1651832100000|2022-05-06 10:15:00|11810|11806|11808|11805|11817|11813|11806|11803|717
1651832400000|2022-05-06 10:20:00|11809|11806|11815|11812|11816|11813|11807|11804|555
1651832700000|2022-05-06 10:25:00|11816|11813|11816|11812|11818|11815|11815|11812|724
1651833000000|2022-05-06 10:30:00|11815|11813|11822|11819|11822|11819|11815|11812|544
1651833300000|2022-05-06 10:35:00|11821|11818|11817|11813|11822|11818|11814|11811|544
1651833600000|2022-05-06 10:40:00|11816|11814|11811|11807|11818|11815|11810|11807|612
1651833900000|2022-05-06 10:45:00|11810|11808|11810|11807|11814|11811|11809|11805|539
1651834200000|2022-05-06 10:50:00|11811|11806|11814|11811|11814|11811|11806|11803|591
1651834500000|2022-05-06 10:55:00|11813|11810|11817|11814|11821|11818|11811|11808|639
1651834800000|2022-05-06 11:00:00|11816|11813|11812|11809|11821|11817|11812|11809|633
1651835100000|2022-05-06 11:05:00|11811|11808|11812|11809|11815|11812|11810|11807|381
1651835400000|2022-05-06 11:10:00|11813|11810|11805|11802|11816|11813|11805|11802|769
1651835700000|2022-05-06 11:15:00|11806|11803|11810|11806|11811|11807|11804|11801|463
1651836000000|2022-05-06 11:20:00|11811|11807|11812|11809|11814|11811|11808|11805|396
1651836300000|2022-05-06 11:25:00|11813|11810|11807|11804|11813|11810|11806|11803|331
1651836600000|2022-05-06 11:30:00|11809|11806|11806|11803|11809|11806|11801|11798|461
1651836900000|2022-05-06 11:35:00|11805|11802|11811|11807|11814|11810|11805|11801|530
1651837200000|2022-05-06 11:40:00|11810|11808|11814|11811|11817|11814|11810|11807|544
1651837500000|2022-05-06 11:45:00|11813|11810|11812|11808|11814|11811|11810|11807|450
1651837800000|2022-05-06 11:50:00|11811|11809|11815|11811|11817|11814|11811|11809|514
1651838100000|2022-05-06 11:55:00|11814|11812|11816|11813|11817|11814|11814|11811|319
1651838400000|2022-05-06 12:00:00|11817|11814|11819|11816|11822|11819|11815|11812|803
1651838700000|2022-05-06 12:05:00|11818|11815|11816|11813|11820|11817|11815|11812|734
1651839000000|2022-05-06 12:10:00|11817|11814|11817|11814|11818|11814|11812|11809|830
1651839300000|2022-05-06 12:15:00|11819|11816|11815|11812|11819|11816|11814|11811|1239
1651839600000|2022-05-06 12:20:00|11816|11813|11828|11825|11828|11825|11815|11811|928
1651839900000|2022-05-06 12:25:00|11829|11826|11832|11825|11839|11831|11827|11823|1067
1651840200000|2022-05-06 12:30:00|11840|11826|11838|11834|11844|11841|11823|11820|1563
1651840500000|2022-05-06 12:35:00|11837|11833|11838|11834|11845|11842|11832|11829|1121
1651840800000|2022-05-06 12:40:00|11837|11835|11826|11823|11843|11839|11823|11820|999
1651841100000|2022-05-06 12:45:00|11827|11824|11811|11807|11827|11824|11811|11807|1288
1651841400000|2022-05-06 12:50:00|11810|11808|11796|11793|11813|11809|11787|11784|1810
1651841700000|2022-05-06 12:55:00|11795|11792|11791|11787|11805|11802|11790|11787|1097
1651842000000|2022-05-06 13:00:00|11792|11788|11772|11769|11796|11792|11769|11766|1623
1651842300000|2022-05-06 13:05:00|11773|11770|11781|11778|11781|11778|11773|11769|1240
1651842600000|2022-05-06 13:10:00|11782|11779|11790|11787|11791|11788|11777|11774|945
1651842900000|2022-05-06 13:15:00|11791|11788|11793|11790|11793|11790|11785|11782|605
1651843200000|2022-05-06 13:20:00|11794|11791|11787|11784|11794|11791|11780|11777|1776
1651843500000|2022-05-06 13:25:00|11788|11785|11796|11792|11798|11795|11787|11783|1355
1651843800000|2022-05-06 13:30:00|11795|11791|11777|11773|11795|11791|11773|11769|1506
1651844100000|2022-05-06 13:35:00|11778|11774|11789|11786|11789|11786|11777|11773|1113
1651844400000|2022-05-06 13:40:00|11788|11785|11799|11796|11801|11798|11787|11783|2136
1651844700000|2022-05-06 13:45:00|11800|11797|11815|11811|11818|11815|11798|11795|1564
1651845000000|2022-05-06 13:50:00|11814|11810|11815|11812|11822|11819|11807|11804|1921
1651845300000|2022-05-06 13:55:00|11814|11811|11813|11810|11817|11814|11808|11805|1945
1651845600000|2022-05-06 14:00:00|11812|11809|11814|11811|11819|11815|11805|11802|1374
1651845900000|2022-05-06 14:05:00|11815|11812|11798|11795|11817|11813|11798|11795|1290
1651846200000|2022-05-06 14:10:00|11797|11794|11798|11795|11807|11804|11797|11794|1050
1651846500000|2022-05-06 14:15:00|11799|11796|11801|11798|11806|11803|11792|11789|1254
1651846800000|2022-05-06 14:20:00|11800|11797|11796|11793|11801|11798|11792|11789|838
1651847100000|2022-05-06 14:25:00|11794|11791|11798|11795|11805|11802|11794|11791|1402
1651847400000|2022-05-06 14:30:00|11799|11796|11790|11786|11801|11797|11784|11781|949
1651847700000|2022-05-06 14:35:00|11789|11787|11786|11783|11796|11793|11786|11783|1136
1651848000000|2022-05-06 14:40:00|11785|11782|11783|11780|11788|11785|11779|11776|927
1651848300000|2022-05-06 14:45:00|11782|11779|11772|11769|11783|11780|11768|11764|1349
1651848600000|2022-05-06 14:50:00|11773|11770|11767|11764|11777|11774|11767|11764|1932
1651848900000|2022-05-06 14:55:00|11768|11765|11771|11768|11773|11770|11765|11762|1338
1651849200000|2022-05-06 15:00:00|11770|11767|11761|11758|11773|11770|11759|11756|1622
1651849500000|2022-05-06 15:05:00|11760|11757|11758|11755|11762|11759|11753|11749|1334
1651849800000|2022-05-06 15:10:00|11759|11756|11754|11751|11762|11759|11754|11751|2313
1651850100000|2022-05-06 15:15:00|11753|11750|11746|11743|11754|11751|11745|11742|2436
1651850400000|2022-05-06 15:20:00|11748|11744|11751|11748|11756|11753|11747|11744|1198
1651850700000|2022-05-06 15:25:00|11752|11749|11757|11753|11758|11755|11752|11749|943
1651851000000|2022-05-06 15:30:00|11756|11754|11767|11763|11767|11764|11756|11754|1057
1651851300000|2022-05-06 15:35:00|11766|11764|11760|11756|11767|11764|11759|11756|435
1651851600000|2022-05-06 15:40:00|11761|11757|11763|11759|11764|11761|11760|11757|371
1651851900000|2022-05-06 15:45:00|11762|11760|11763|11760|11764|11761|11759|11756|343
1651852200000|2022-05-06 15:50:00|11762|11759|11768|11765|11769|11766|11761|11758|494
1651852500000|2022-05-06 15:55:00|11767|11764|11766|11763|11768|11765|11765|11762|307
1651852800000|2022-05-06 16:00:00|11765|11762|11770|11767|11770|11767|11765|11762|528
1651853100000|2022-05-06 16:05:00|11769|11766|11766|11763|11770|11767|11765|11762|244
1651853400000|2022-05-06 16:10:00|11765|11762|11771|11767|11772|11769|11765|11762|322
1651853700000|2022-05-06 16:15:00|11770|11768|11773|11769|11773|11770|11770|11767|180
1651854000000|2022-05-06 16:20:00|11774|11770|11771|11768|11774|11771|11770|11766|127
1651854300000|2022-05-06 16:25:00|11769|11766|11770|11767|11770|11767|11767|11763|222
1651854600000|2022-05-06 16:30:00|11771|11768|11777|11773|11778|11774|11771|11768|264
1651854900000|2022-05-06 16:35:00|11776|11774|11775|11772|11778|11775|11774|11771|162
1651855200000|2022-05-06 16:40:00|11776|11771|11770|11767|11778|11774|11770|11767|273
1651855500000|2022-05-06 16:45:00|11771|11768|11764|11760|11771|11768|11763|11760|181
1651855800000|2022-05-06 16:50:00|11763|11761|11758|11755|11764|11761|11757|11754|222
1651856100000|2022-05-06 16:55:00|11759|11756|11755|11751|11759|11756|11753|11749|266
1652079600000|2022-05-09 07:00:00|11757|11754|11761|11758|11765|11762|11753|11750|1504
1652079900000|2022-05-09 07:05:00|11762|11759|11748|11745|11763|11759|11747|11744|1227
1652080200000|2022-05-09 07:10:00|11747|11744|11749|11746|11756|11753|11745|11742|1166
1652080500000|2022-05-09 07:15:00|11748|11745|11742|11739|11748|11745|11738|11734|807
1652080800000|2022-05-09 07:20:00|11743|11738|11735|11732|11743|11739|11732|11729|904
1652081100000|2022-05-09 07:25:00|11734|11731|11718|11715|11735|11732|11715|11712|1429
1652081400000|2022-05-09 07:30:00|11717|11714|11724|11721|11730|11726|11717|11714|1197
1652081700000|2022-05-09 07:35:00|11725|11722|11725|11722|11729|11725|11721|11718|893
1652082000000|2022-05-09 07:40:00|11726|11723|11724|11721|11728|11725|11718|11715|757
1652082300000|2022-05-09 07:45:00|11725|11722|11721|11717|11726|11723|11720|11717|557
1652082600000|2022-05-09 07:50:00|11720|11718|11728|11724|11731|11728|11720|11717|642
1652082900000|2022-05-09 07:55:00|11729|11725|11730|11727|11731|11728|11727|11723|505
1652083200000|2022-05-09 08:00:00|11731|11728|11737|11734|11737|11734|11726|11723|1217
1652083500000|2022-05-09 08:05:00|11738|11735|11729|11726|11741|11737|11728|11725|1053
1652083800000|2022-05-09 08:10:00|11730|11727|11739|11735|11739|11736|11729|11726|736
1652084100000|2022-05-09 08:15:00|11738|11734|11737|11734|11741|11738|11732|11728|1107
1652084400000|2022-05-09 08:20:00|11738|11732|11732|11729|11738|11734|11726|11723|667
1652084700000|2022-05-09 08:25:00|11733|11730|11731|11728|11736|11733|11729|11726|879
1652085000000|2022-05-09 08:30:00|11732|11729|11739|11735|11743|11740|11729|11726|1128
1652085300000|2022-05-09 08:35:00|11738|11736|11742|11739|11747|11744|11736|11733|878
1652085600000|2022-05-09 08:40:00|11741|11738|11742|11739|11746|11743|11739|11736|695
1652085900000|2022-05-09 08:45:00|11743|11740|11740|11737|11745|11742|11737|11734|521
1652086200000|2022-05-09 08:50:00|11739|11736|11733|11730|11742|11739|11733|11730|515
1652086500000|2022-05-09 08:55:00|11734|11729|11734|11731|11735|11732|11729|11726|725
1652086800000|2022-05-09 09:00:00|11735|11732|11739|11736|11739|11736|11734|11731|546
1652087100000|2022-05-09 09:05:00|11740|11737|11740|11737|11744|11741|11736|11733|534
1652087400000|2022-05-09 09:10:00|11741|11738|11736|11733|11742|11739|11735|11732|479
1652087700000|2022-05-09 09:15:00|11735|11732|11738|11735|11739|11736|11732|11729|321
1652088000000|2022-05-09 09:20:00|11739|11734|11742|11738|11742|11739|11735|11731|270
1652088300000|2022-05-09 09:25:00|11741|11739|11732|11729|11742|11739|11732|11729|368
1652088600000|2022-05-09 09:30:00|11733|11730|11733|11730|11738|11735|11732|11729|739
1652088900000|2022-05-09 09:35:00|11734|11731|11736|11733|11737|11734|11729|11726|1300
1652089200000|2022-05-09 09:40:00|11738|11735|11732|11729|11741|11737|11732|11729|899
1652089500000|2022-05-09 09:45:00|11733|11730|11722|11719|11734|11731|11721|11717|1163
1652089800000|2022-05-09 09:50:00|11721|11718|11718|11715|11726|11723|11718|11715|625
1652090100000|2022-05-09 09:55:00|11717|11714|11724|11721|11725|11722|11715|11711|1501
1652090400000|2022-05-09 10:00:00|11725|11722|11721|11718|11726|11723|11720|11717|630
1652090700000|2022-05-09 10:05:00|11720|11717|11711|11707|11720|11717|11707|11704|1271
1652091000000|2022-05-09 10:10:00|11710|11708|11701|11698|11713|11710|11700|11697|893
1652091300000|2022-05-09 10:15:00|11700|11697|11702|11699|11703|11700|11698|11695|807
1652091600000|2022-05-09 10:20:00|11701|11698|11702|11699|11706|11703|11697|11694|900
1652091900000|2022-05-09 10:25:00|11703|11700|11708|11705|11709|11706|11703|11700|749
1652092200000|2022-05-09 10:30:00|11707|11704|11702|11699|11711|11708|11702|11698|809
1652092500000|2022-05-09 10:35:00|11703|11700|11706|11703|11706|11703|11701|11698|583
1652092800000|2022-05-09 10:40:00|11707|11704|11710|11707|11710|11707|11705|11702|513
1652093100000|2022-05-09 10:45:00|11709|11706|11698|11695|11712|11709|11697|11694|690
1652093400000|2022-05-09 10:50:00|11699|11696|11702|11699|11705|11702|11699|11696|717
1652093700000|2022-05-09 10:55:00|11701|11698|11699|11695|11702|11699|11695|11692|741
1652094000000|2022-05-09 11:00:00|11698|11696|11694|11690|11703|11700|11692|11689|992
1652094300000|2022-05-09 11:05:00|11693|11692|11691|11688|11701|11698|11688|11685|620
1652094600000|2022-05-09 11:10:00|11692|11689|11694|11691|11696|11692|11690|11687|745
1652094900000|2022-05-09 11:15:00|11695|11692|11698|11695|11699|11696|11695|11691|718
1652095200000|2022-05-09 11:20:00|11697|11694|11705|11702|11705|11702|11697|11694|497
1652095500000|2022-05-09 11:25:00|11706|11703|11702|11699|11707|11704|11698|11695|727
1652095800000|2022-05-09 11:30:00|11703|11700|11702|11699|11703|11700|11695|11692|407
1652096100000|2022-05-09 11:35:00|11703|11700|11700|11697|11708|11704|11699|11696|361
1652096400000|2022-05-09 11:40:00|11699|11696|11696|11692|11702|11699|11695|11692|559
1652096700000|2022-05-09 11:45:00|11695|11693|11691|11688|11699|11696|11690|11687|615
1652097000000|2022-05-09 11:50:00|11692|11689|11698|11695|11700|11697|11691|11688|495
1652097300000|2022-05-09 11:55:00|11699|11696|11702|11698|11702|11699|11693|11690|577
1652097600000|2022-05-09 12:00:00|11701|11699|11705|11702|11709|11706|11701|11697|653
1652097900000|2022-05-09 12:05:00|11706|11703|11717|11714|11720|11717|11704|11701|929
1652098200000|2022-05-09 12:10:00|11716|11713|11719|11716|11721|11718|11713|11709|1054
1652098500000|2022-05-09 12:15:00|11720|11717|11718|11714|11723|11720|11715|11712|489
1652098800000|2022-05-09 12:20:00|11717|11715|11727|11724|11729|11726|11716|11713|1417
1652099100000|2022-05-09 12:25:00|11726|11723|11734|11731|11736|11733|11726|11723|1102
1652099400000|2022-05-09 12:30:00|11735|11732|11742|11739|11743|11740|11734|11731|1186
1652099700000|2022-05-09 12:35:00|11741|11738|11736|11733|11742|11739|11734|11731|1004
1652100000000|2022-05-09 12:40:00|11737|11732|11736|11733|11740|11737|11734|11731|1070
1652100300000|2022-05-09 12:45:00|11737|11734|11746|11743|11747|11744|11737|11733|977
1652100600000|2022-05-09 12:50:00|11747|11742|11745|11742|11750|11747|11744|11741|1250
1652100900000|2022-05-09 12:55:00|11744|11741|11746|11743|11748|11745|11742|11738|886
1652101200000|2022-05-09 13:00:00|11745|11742|11754|11751|11759|11755|11745|11742|1693
1652101500000|2022-05-09 13:05:00|11755|11752|11757|11754|11760|11757|11750|11747|1339
1652101800000|2022-05-09 13:10:00|11758|11753|11763|11760|11765|11762|11753|11749|1479
1652102100000|2022-05-09 13:15:00|11762|11759|11764|11760|11770|11767|11757|11754|1212
1652102400000|2022-05-09 13:20:00|11765|11761|11774|11771|11774|11771|11762|11759|1400
1652102700000|2022-05-09 13:25:00|11773|11770|11778|11775|11784|11781|11772|11769|1182
1652103000000|2022-05-09 13:30:00|11777|11774|11775|11772|11781|11778|11774|11771|862
1652103300000|2022-05-09 13:35:00|11774|11771|11782|11779|11787|11783|11774|11771|1761
1652103600000|2022-05-09 13:40:00|11783|11780|11785|11781|11788|11785|11780|11777|1426
1652103900000|2022-05-09 13:45:00|11784|11780|11791|11788|11794|11791|11780|11777|1960
1652104200000|2022-05-09 13:50:00|11792|11787|11794|11791|11799|11796|11788|11785|1731
1652104500000|2022-05-09 13:55:00|11795|11792|11804|11801|11804|11801|11790|11787|1712
1652104800000|2022-05-09 14:00:00|11803|11800|11812|11809|11814|11811|11802|11798|1763
1652105100000|2022-05-09 14:05:00|11811|11808|11820|11817|11821|11818|11808|11805|1643
1652105400000|2022-05-09 14:10:00|11821|11818|11806|11803|11823|11820|11802|11798|1997
1652105700000|2022-05-09 14:15:00|11804|11801|11806|11803|11809|11806|11802|11799|1467
1652106000000|2022-05-09 14:20:00|11807|11802|11790|11787|11809|11805|11789|11786|1808
1652106300000|2022-05-09 14:25:00|11791|11788|11784|11781|11792|11789|11783|11780|2349
1652106600000|2022-05-09 14:30:00|11785|11782|11803|11800|11805|11801|11785|11781|1332
1652106900000|2022-05-09 14:35:00|11804|11801|11811|11808|11812|11808|11803|11800|811
1652107200000|2022-05-09 14:40:00|11810|11807|11816|11813|11816|11813|11805|11802|1672
1652107500000|2022-05-09 14:45:00|11815|11812|11810|11807|11818|11814|11809|11806|1002
1652107800000|2022-05-09 14:50:00|11811|11808|11807|11804|11815|11812|11805|11802|1426
1652108100000|2022-05-09 14:55:00|11808|11803|11810|11807|11811|11808|11802|11799|1332
1652108400000|2022-05-09 15:00:00|11809|11806|11813|11810|11814|11811|11809|11806|996
1652108700000|2022-05-09 15:05:00|11814|11811|11813|11810|11817|11814|11810|11807|1371
1652109000000|2022-05-09 15:10:00|11812|11809|11810|11807|11815|11812|11809|11806|2842
1652109300000|2022-05-09 15:15:00|11811|11808|11818|11815|11818|11815|11807|11804|2358
1652109600000|2022-05-09 15:20:00|11817|11814|11817|11813|11820|11817|11816|11813|957
1652109900000|2022-05-09 15:25:00|11816|11814|11817|11814|11818|11815|11813|11810|915
1652110200000|2022-05-09 15:30:00|11818|11815|11818|11815|11820|11817|11817|11813|540
1652110500000|2022-05-09 15:35:00|11817|11814|11810|11807|11818|11814|11810|11807|264
1652110800000|2022-05-09 15:40:00|11811|11808|11815|11812|11815|11812|11810|11807|370
1652111100000|2022-05-09 15:45:00|11816|11813|11816|11813|11820|11816|11815|11812|380
1652111400000|2022-05-09 15:50:00|11815|11812|11816|11813|11819|11816|11814|11810|330
1652111700000|2022-05-09 15:55:00|11815|11812|11808|11805|11815|11813|11805|11802|870
1652112000000|2022-05-09 16:00:00|11809|11806|11813|11810|11815|11812|11808|11806|560
1652112300000|2022-05-09 16:05:00|11812|11809|11801|11798|11813|11809|11801|11798|414
1652112600000|2022-05-09 16:10:00|11802|11799|11803|11799|11803|11800|11799|11796|398
1652112900000|2022-05-09 16:15:00|11802|11798|11800|11797|11803|11799|11797|11793|230
1652113200000|2022-05-09 16:20:00|11799|11796|11796|11793|11801|11797|11796|11793|143
1652113500000|2022-05-09 16:25:00|11795|11792|11804|11801|11804|11801|11795|11792|369
1652113800000|2022-05-09 16:30:00|11805|11802|11806|11802|11806|11803|11803|11800|297
1652114100000|2022-05-09 16:35:00|11805|11803|11807|11804|11808|11804|11804|11801|129
1652114400000|2022-05-09 16:40:00|11806|11803|11807|11804|11808|11805|11805|11802|210
1652114700000|2022-05-09 16:45:00|11808|11803|11813|11810|11813|11810|11807|11803|207
1652115000000|2022-05-09 16:50:00|11812|11809|11810|11806|11816|11812|11810|11806|363
1652115300000|2022-05-09 16:55:00|11811|11807|11807|11803|11811|11808|11804|11801|205
1652166000000|2022-05-10 07:00:00|11806|11804|11823|11820|11824|11821|11804|11800|1256
1652166300000|2022-05-10 07:05:00|11824|11819|11831|11827|11831|11828|11820|11816|1410
1652166600000|2022-05-10 07:10:00|11830|11828|11833|11830|11841|11838|11830|11827|1643
1652166900000|2022-05-10 07:15:00|11834|11831|11837|11834|11846|11843|11833|11830|1176
1652167200000|2022-05-10 07:20:00|11838|11835|11837|11833|11838|11835|11832|11829|965
1652167500000|2022-05-10 07:25:00|11836|11834|11832|11829|11837|11834|11827|11824|710
1652167800000|2022-05-10 07:30:00|11834|11831|11827|11824|11835|11831|11825|11822|580
1652168100000|2022-05-10 07:35:00|11828|11825|11818|11815|11828|11825|11815|11812|1083
1652168400000|2022-05-10 07:40:00|11819|11816|11828|11825|11828|11825|11816|11813|980
1652168700000|2022-05-10 07:45:00|11829|11824|11830|11826|11831|11828|11826|11823|627
1652169000000|2022-05-10 07:50:00|11829|11825|11824|11821|11831|11828|11824|11821|1047
1652169300000|2022-05-10 07:55:00|11823|11820|11826|11822|11828|11825|11822|11819|787
1652169600000|2022-05-10 08:00:00|11825|11821|11836|11833|11837|11834|11824|11821|1074
1652169900000|2022-05-10 08:05:00|11837|11834|11841|11838|11842|11839|11833|11830|991
1652170200000|2022-05-10 08:10:00|11842|11839|11843|11840|11846|11843|11839|11835|1126
1652170500000|2022-05-10 08:15:00|11842|11839|11843|11840|11844|11841|11836|11833|821
1652170800000|2022-05-10 08:20:00|11844|11841|11855|11852|11856|11852|11843|11840|1485
1652171100000|2022-05-10 08:25:00|11856|11853|11859|11856|11862|11859|11852|11849|1444
1652171400000|2022-05-10 08:30:00|11858|11855|11873|11870|11874|11871|11856|11853|1340
1652171700000|2022-05-10 08:35:00|11872|11869|11876|11873|11880|11877|11868|11865|1488
1652172000000|2022-05-10 08:40:00|11877|11874|11879|11875|11888|11885|11876|11873|1867
1652172300000|2022-05-10 08:45:00|11878|11876|11882|11878|11883|11880|11877|11874|1396
1652172600000|2022-05-10 08:50:00|11881|11879|11876|11873|11881|11879|11871|11867|2515
1652172900000|2022-05-10 08:55:00|11877|11874|11879|11876|11883|11880|11876|11873|5654
1652173200000|2022-05-10 09:00:00|11878|11875|11874|11871|11880|11877|11860|11857|3640
1652173500000|2022-05-10 09:05:00|11873|11870|11873|11870|11876|11873|11869|11866|1580
1652173800000|2022-05-10 09:10:00|11872|11869|11869|11866|11874|11871|11865|11862|1033
1652174100000|2022-05-10 09:15:00|11870|11867|11871|11868|11879|11876|11868|11865|1743
1652174400000|2022-05-10 09:20:00|11870|11867|11870|11866|11871|11868|11865|11862|1996
1652174700000|2022-05-10 09:25:00|11869|11867|11871|11867|11872|11868|11866|11863|456
1652175000000|2022-05-10 09:30:00|11870|11868|11880|11877|11881|11877|11867|11863|1352
1652175300000|2022-05-10 09:35:00|11881|11876|11886|11883|11891|11888|11878|11875|1610
1652175600000|2022-05-10 09:40:00|11887|11882|11894|11890|11896|11892|11884|11881|1047
1652175900000|2022-05-10 09:45:00|11895|11891|11894|11891|11898|11895|11892|11889|1443
1652176200000|2022-05-10 09:50:00|11896|11893|11901|11898|11906|11903|11896|11893|1182
1652176500000|2022-05-10 09:55:00|11900|11897|11899|11896|11908|11904|11899|11895|1227
1652176800000|2022-05-10 10:00:00|11900|11897|11902|11899|11911|11907|11900|11897|1840
1652177100000|2022-05-10 10:05:00|11901|11898|11902|11899|11904|11901|11898|11895|821
1652177400000|2022-05-10 10:10:00|11903|11900|11901|11897|11906|11903|11899|11896|751
1652177700000|2022-05-10 10:15:00|11902|11898|11903|11899|11907|11904|11901|11897|963
1652178000000|2022-05-10 10:20:00|11904|11900|11900|11897|11906|11903|11899|11896|816
1652178300000|2022-05-10 10:25:00|11901|11898|11898|11895|11904|11901|11897|11894|683
1652178600000|2022-05-10 10:30:00|11897|11894|11887|11884|11899|11896|11887|11884|1921
1652178900000|2022-05-10 10:35:00|11886|11883|11886|11883|11889|11886|11884|11881|1060
1652179200000|2022-05-10 10:40:00|11885|11882|11883|11880|11886|11883|11881|11878|590
1652179500000|2022-05-10 10:45:00|11882|11879|11883|11880|11886|11883|11879|11876|737
1652179800000|2022-05-10 10:50:00|11882|11879|11880|11877|11883|11880|11880|11877|673
1652180100000|2022-05-10 10:55:00|11881|11878|11877|11874|11883|11880|11875|11872|853
1652180400000|2022-05-10 11:00:00|11878|11875|11881|11878|11883|11880|11872|11868|1209
1652180700000|2022-05-10 11:05:00|11882|11879|11887|11883|11887|11883|11881|11878|642
1652181000000|2022-05-10 11:10:00|11886|11882|11888|11885|11890|11887|11882|11879|760
1652181300000|2022-05-10 11:15:00|11889|11886|11893|11890|11895|11892|11889|11885|719
1652181600000|2022-05-10 11:20:00|11894|11891|11903|11900|11904|11900|11893|11890|1053
1652181900000|2022-05-10 11:25:00|11904|11901|11907|11904|11912|11909|11904|11901|1331
1652182200000|2022-05-10 11:30:00|11908|11905|11903|11900|11909|11906|11902|11899|1160
1652182500000|2022-05-10 11:35:00|11904|11901|11902|11899|11904|11901|11900|11897|491
1652182800000|2022-05-10 11:40:00|11903|11900|11914|11911|11914|11911|11900|11897|867
1652183100000|2022-05-10 11:45:00|11913|11910|11917|11913|11918|11914|11912|11909|1089
1652183400000|2022-05-10 11:50:00|11916|11914|11920|11917|11923|11920|11914|11911|1026
1652183700000|2022-05-10 11:55:00|11921|11918|11915|11912|11921|11918|11912|11909|902
1652184000000|2022-05-10 12:00:00|11916|11913|11909|11906|11917|11914|11908|11905|858
1652184300000|2022-05-10 12:05:00|11910|11905|11906|11903|11910|11907|11905|11902|1108
1652184600000|2022-05-10 12:10:00|11907|11904|11907|11904|11910|11906|11904|11901|1446
1652184900000|2022-05-10 12:15:00|11908|11905|11915|11912|11916|11913|11908|11905|943
1652185200000|2022-05-10 12:20:00|11914|11911|11910|11907|11918|11915|11906|11903|914
1652185500000|2022-05-10 12:25:00|11909|11906|11920|11917|11921|11918|11909|11906|732
1652185800000|2022-05-10 12:30:00|11919|11916|11925|11922|11926|11923|11917|11914|1257
1652186100000|2022-05-10 12:35:00|11926|11923|11935|11932|11936|11932|11924|11921|1790
1652186400000|2022-05-10 12:40:00|11936|11931|11936|11933|11939|11936|11932|11929|1988
1652186700000|2022-05-10 12:45:00|11937|11934|11949|11946|11953|11950|11933|11930|2035
1652187000000|2022-05-10 12:50:00|11950|11947|11941|11938|11950|11947|11940|11937|1236
1652187300000|2022-05-10 12:55:00|11942|11939|11942|11939|11944|11941|11937|11934|1229
1652187600000|2022-05-10 13:00:00|11943|11940|11935|11932|11946|11943|11935|11931|1523
1652187900000|2022-05-10 13:05:00|11934|11931|11933|11930|11937|11933|11929|11926|1989
1652188200000|2022-05-10 13:10:00|11934|11931|11930|11927|11937|11934|11929|11926|681
1652188500000|2022-05-10 13:15:00|11931|11928|11923|11920|11931|11928|11922|11919|867
1652188800000|2022-05-10 13:20:00|11922|11919|11923|11919|11930|11926|11920|11916|704
1652189100000|2022-05-10 13:25:00|11922|11920|11924|11921|11929|11926|11922|11919|773
1652189400000|2022-05-10 13:30:00|11925|11922|11929|11925|11930|11926|11920|11917|948
1652189700000|2022-05-10 13:35:00|11928|11926|11923|11920|11934|11931|11923|11920|1246
1652190000000|2022-05-10 13:40:00|11922|11919|11931|11928|11931|11928|11921|11918|690
1652190300000|2022-05-10 13:45:00|11932|11929|11932|11929|11936|11933|11925|11922|918
1652190600000|2022-05-10 13:50:00|11933|11930|11924|11921|11933|11930|11922|11919|718
1652190900000|2022-05-10 13:55:00|11923|11920|11926|11923|11930|11927|11920|11916|667
1652191200000|2022-05-10 14:00:00|11925|11922|11926|11923|11927|11924|11919|11916|903
1652191500000|2022-05-10 14:05:00|11925|11922|11923|11919|11930|11927|11919|11916|1283
1652191800000|2022-05-10 14:10:00|11922|11920|11922|11919|11926|11923|11921|11918|955
1652192100000|2022-05-10 14:15:00|11923|11920|11929|11926|11934|11931|11922|11919|1189
1652192400000|2022-05-10 14:20:00|11930|11927|11920|11916|11930|11927|11919|11916|1019
1652192700000|2022-05-10 14:25:00|11919|11917|11919|11916|11925|11922|11918|11915|1127
1652193000000|2022-05-10 14:30:00|11920|11917|11913|11910|11929|11926|11912|11909|1419
1652193300000|2022-05-10 14:35:00|11914|11911|11919|11916|11921|11918|11914|11911|896
1652193600000|2022-05-10 14:40:00|11918|11915|11915|11912|11926|11923|11915|11912|1297
1652193900000|2022-05-10 14:45:00|11916|11913|11921|11918|11923|11920|11914|11911|1249
1652194200000|2022-05-10 14:50:00|11922|11919|11920|11917|11926|11923|11920|11917|1026
1652194500000|2022-05-10 14:55:00|11921|11918|11926|11923|11926|11923|11916|11913|841
1652194800000|2022-05-10 15:00:00|11927|11924|11917|11914|11928|11924|11916|11913|1526
1652195100000|2022-05-10 15:05:00|11916|11913|11909|11906|11916|11913|11902|11899|2360
1652195400000|2022-05-10 15:10:00|11908|11905|11922|11919|11922|11919|11908|11905|2983
1652195700000|2022-05-10 15:15:00|11923|11920|11916|11913|11929|11925|11916|11913|2776
1652196000000|2022-05-10 15:20:00|11915|11912|11926|11922|11926|11923|11915|11912|721
1652196300000|2022-05-10 15:25:00|11925|11923|11920|11917|11931|11928|11920|11917|1187
1652196600000|2022-05-10 15:30:00|11921|11918|11920|11917|11926|11923|11917|11914|987
1652196900000|2022-05-10 15:35:00|11921|11918|11919|11916|11926|11923|11918|11915|747
1652197200000|2022-05-10 15:40:00|11918|11915|11913|11910|11920|11917|11910|11907|1412
1652197500000|2022-05-10 15:45:00|11914|11909|11916|11913|11919|11916|11913|11909|683
1652197800000|2022-05-10 15:50:00|11915|11912|11913|11909|11921|11918|11912|11909|1464
1652198100000|2022-05-10 15:55:00|11912|11910|11917|11914|11918|11914|11910|11907|651
1652198400000|2022-05-10 16:00:00|11918|11915|11916|11913|11923|11920|11915|11912|817
1652198700000|2022-05-10 16:05:00|11917|11914|11922|11918|11923|11920|11916|11913|689
1652199000000|2022-05-10 16:10:00|11921|11917|11917|11914|11923|11919|11913|11910|355
1652199300000|2022-05-10 16:15:00|11916|11913|11920|11917|11922|11919|11914|11910|467
1652199600000|2022-05-10 16:20:00|11919|11916|11916|11912|11920|11917|11915|11912|359
1652199900000|2022-05-10 16:25:00|11915|11913|11912|11909|11916|11913|11912|11909|286
1652200200000|2022-05-10 16:30:00|11913|11910|11918|11915|11918|11915|11912|11909|425
1652200500000|2022-05-10 16:35:00|11919|11916|11920|11917|11920|11917|11915|11912|264
1652200800000|2022-05-10 16:40:00|11919|11916|11922|11919|11923|11920|11918|11915|376
1652201100000|2022-05-10 16:45:00|11923|11920|11917|11914|11924|11921|11917|11914|482
1652201400000|2022-05-10 16:50:00|11918|11915|11917|11914|11921|11918|11916|11913|225
1652201700000|2022-05-10 16:55:00|11918|11913|11915|11911|11918|11914|11912|11909|276
1652252400000|2022-05-11 07:00:00|11927|11923|11918|11915|11929|11926|11914|11911|1492
1652252700000|2022-05-11 07:05:00|11919|11916|11920|11916|11926|11923|11916|11913|842
1652253000000|2022-05-11 07:10:00|11919|11915|11928|11925|11930|11927|11918|11915|605
1652253300000|2022-05-11 07:15:00|11927|11924|11940|11937|11942|11938|11927|11924|1282
1652253600000|2022-05-11 07:20:00|11939|11936|11942|11939|11945|11942|11936|11933|1259
1652253900000|2022-05-11 07:25:00|11941|11938|11945|11942|11948|11945|11939|11936|1088
1652254200000|2022-05-11 07:30:00|11944|11941|11941|11938|11945|11942|11940|11937|1088
1652254500000|2022-05-11 07:35:00|11940|11937|11940|11936|11943|11939|11936|11933|684
1652254800000|2022-05-11 07:40:00|11941|11937|11945|11942|11951|11948|11941|11937|872
1652255100000|2022-05-11 07:45:00|11944|11941|11962|11959|11963|11960|11942|11939|1508
1652255400000|2022-05-11 07:50:00|11961|11958|11961|11957|11967|11964|11956|11953|1592
1652255700000|2022-05-11 07:55:00|11960|11958|11953|11950|11961|11958|11952|11949|1296
1652256000000|2022-05-11 08:00:00|11954|11951|11953|11949|11956|11953|11948|11945|592
1652256300000|2022-05-11 08:05:00|11952|11950|11953|11950|11957|11954|11949|11946|811
1652256600000|2022-05-11 08:10:00|11954|11952|11953|11950|11957|11954|11950|11947|1377
1652256900000|2022-05-11 08:15:00|11954|11951|11951|11948|11957|11954|11948|11945|907
1652257200000|2022-05-11 08:20:00|11950|11947|11955|11951|11959|11956|11950|11947|601
1652257500000|2022-05-11 08:25:00|11956|11952|11961|11958|11961|11958|11956|11952|699
1652257800000|2022-05-11 08:30:00|11962|11957|11955|11952|11963|11959|11955|11952|942
1652258100000|2022-05-11 08:35:00|11954|11951|11951|11948|11955|11952|11949|11946|989
1652258400000|2022-05-11 08:40:00|11952|11949|11950|11947|11954|11951|11949|11946|651
1652258700000|2022-05-11 08:45:00|11951|11948|11952|11949|11954|11951|11950|11947|417
1652259000000|2022-05-11 08:50:00|11953|11950|11961|11958|11961|11958|11951|11948|1080
1652259300000|2022-05-11 08:55:00|11960|11957|11966|11963|11970|11967|11958|11955|4755
1652259600000|2022-05-11 09:00:00|11965|11962|11959|11956|11966|11963|11956|11953|2458
1652259900000|2022-05-11 09:05:00|11958|11955|11957|11954|11962|11959|11956|11952|1028
1652260200000|2022-05-11 09:10:00|11958|11955|11964|11961|11965|11962|11956|11953|1516
1652260500000|2022-05-11 09:15:00|11963|11960|11962|11959|11966|11962|11960|11957|491
1652260800000|2022-05-11 09:20:00|11961|11958|11957|11954|11964|11961|11955|11952|686
1652261100000|2022-05-11 09:25:00|11958|11955|11955|11952|11962|11959|11954|11951|574
1652261400000|2022-05-11 09:30:00|11956|11951|11945|11942|11957|11954|11943|11940|1296
1652261700000|2022-05-11 09:35:00|11946|11943|11954|11951|11955|11952|11945|11942|1096
1652262000000|2022-05-11 09:40:00|11955|11952|11948|11945|11956|11953|11948|11945|513
1652262300000|2022-05-11 09:45:00|11949|11946|11949|11946|11956|11953|11948|11945|1002
1652262600000|2022-05-11 09:50:00|11950|11945|11947|11944|11952|11949|11947|11944|473
1652262900000|2022-05-11 09:55:00|11948|11945|11946|11943|11952|11949|11946|11943|605
1652263200000|2022-05-11 10:00:00|11947|11944|11947|11944|11950|11947|11946|11943|317
1652263500000|2022-05-11 10:05:00|11946|11943|11944|11941|11951|11948|11944|11941|880
1652263800000|2022-05-11 10:10:00|11945|11942|11942|11939|11945|11942|11941|11938|1104
1652264100000|2022-05-11 10:15:00|11941|11938|11943|11940|11944|11941|11939|11935|769
1652264400000|2022-05-11 10:20:00|11944|11941|11948|11945|11949|11946|11943|11939|498
1652264700000|2022-05-11 10:25:00|11947|11944|11951|11948|11952|11949|11947|11944|397
1652265000000|2022-05-11 10:30:00|11950|11947|11951|11948|11955|11951|11949|11946|330
1652265300000|2022-05-11 10:35:00|11952|11949|11954|11951|11956|11953|11951|11948|401
1652265600000|2022-05-11 10:40:00|11953|11950|11958|11955|11958|11955|11953|11950|990
1652265900000|2022-05-11 10:45:00|11957|11954|11956|11953|11959|11956|11956|11952|600
1652266200000|2022-05-11 10:50:00|11957|11954|11956|11953|11958|11955|11954|11951|361
1652266500000|2022-05-11 10:55:00|11957|11952|11947|11944|11957|11953|11947|11944|1232
1652266800000|2022-05-11 11:00:00|11948|11945|11944|11941|11949|11946|11944|11941|733
1652267100000|2022-05-11 11:05:00|11945|11942|11952|11949|11953|11950|11944|11941|646
1652267400000|2022-05-11 11:10:00|11953|11950|11951|11948|11956|11953|11950|11947|597
1652267700000|2022-05-11 11:15:00|11952|11949|11955|11952|11958|11955|11948|11945|1354
1652268000000|2022-05-11 11:20:00|11954|11951|11954|11950|11956|11953|11948|11945|942
1652268300000|2022-05-11 11:25:00|11955|11951|11945|11942|11955|11952|11944|11941|490
1652268600000|2022-05-11 11:30:00|11946|11943|11943|11940|11949|11946|11942|11939|1213
1652268900000|2022-05-11 11:35:00|11944|11941|11935|11932|11945|11941|11934|11931|1862
1652269200000|2022-05-11 11:40:00|11934|11931|11936|11933|11936|11933|11930|11927|958
1652269500000|2022-05-11 11:45:00|11935|11932|11935|11932|11936|11933|11926|11923|1179
1652269800000|2022-05-11 11:50:00|11934|11931|11932|11929|11936|11933|11931|11928|646
1652270100000|2022-05-11 11:55:00|11931|11928|11928|11925|11936|11933|11928|11924|982
1652270400000|2022-05-11 12:00:00|11927|11924|11928|11925|11930|11927|11923|11920|916
1652270700000|2022-05-11 12:05:00|11927|11924|11920|11917|11928|11925|11919|11916|663
1652271000000|2022-05-11 12:10:00|11919|11916|11915|11912|11921|11918|11915|11912|790
1652271300000|2022-05-11 12:15:00|11916|11913|11909|11906|11922|11919|11909|11906|1408
1652271600000|2022-05-11 12:20:00|11908|11905|11915|11911|11916|11913|11907|11904|1279
1652271900000|2022-05-11 12:25:00|11914|11912|11910|11903|11918|11915|11910|11903|1113
1652272200000|2022-05-11 12:30:00|11908|11902|11886|11883|11908|11902|11862|11858|3302
1652272500000|2022-05-11 12:35:00|11885|11881|11870|11866|11885|11881|11856|11853|2374
1652272800000|2022-05-11 12:40:00|11869|11865|11874|11871|11877|11873|11855|11852|1980
1652273100000|2022-05-11 12:45:00|11875|11872|11864|11860|11880|11877|11861|11858|2222
1652273400000|2022-05-11 12:50:00|11863|11861|11851|11847|11865|11862|11848|11845|1609
1652273700000|2022-05-11 12:55:00|11850|11846|11829|11826|11857|11854|11829|11825|2203
1652274000000|2022-05-11 13:00:00|11830|11827|11856|11852|11857|11854|11827|11824|2900
1652274300000|2022-05-11 13:05:00|11855|11853|11864|11861|11864|11861|11854|11851|2428
1652274600000|2022-05-11 13:10:00|11865|11862|11856|11853|11868|11864|11850|11847|1699
1652274900000|2022-05-11 13:15:00|11857|11854|11862|11859|11867|11863|11855|11851|842
1652275200000|2022-05-11 13:20:00|11863|11858|11885|11881|11885|11882|11862|11858|1648
1652275500000|2022-05-11 13:25:00|11884|11880|11877|11874|11886|11883|11873|11870|1471
1652275800000|2022-05-11 13:30:00|11878|11876|11868|11865|11881|11878|11861|11858|1387
1652276100000|2022-05-11 13:35:00|11869|11866|11882|11878|11884|11880|11868|11865|1223
1652276400000|2022-05-11 13:40:00|11881|11879|11889|11885|11894|11891|11881|11878|1545
1652276700000|2022-05-11 13:45:00|11888|11886|11903|11900|11906|11903|11887|11884|1480
1652277000000|2022-05-11 13:50:00|11904|11901|11887|11884|11906|11903|11886|11882|1582
1652277300000|2022-05-11 13:55:00|11888|11885|11880|11877|11891|11887|11879|11876|1406
1652277600000|2022-05-11 14:00:00|11879|11876|11892|11889|11892|11889|11878|11875|1482
1652277900000|2022-05-11 14:05:00|11891|11888|11878|11875|11893|11890|11876|11873|1737
1652278200000|2022-05-11 14:10:00|11879|11876|11873|11870|11882|11879|11871|11868|1741
1652278500000|2022-05-11 14:15:00|11872|11869|11865|11862|11872|11869|11864|11861|1286
1652278800000|2022-05-11 14:20:00|11866|11863|11867|11864|11874|11871|11865|11862|915
1652279100000|2022-05-11 14:25:00|11866|11863|11864|11861|11869|11866|11859|11856|1040
1652279400000|2022-05-11 14:30:00|11865|11862|11867|11863|11873|11870|11863|11860|1112
1652279700000|2022-05-11 14:35:00|11866|11864|11877|11874|11878|11875|11861|11858|1264
1652280000000|2022-05-11 14:40:00|11878|11873|11888|11885|11893|11890|11875|11872|2077
1652280300000|2022-05-11 14:45:00|11887|11884|11899|11896|11900|11897|11884|11881|1641
1652280600000|2022-05-11 14:50:00|11898|11895|11900|11897|11908|11905|11894|11890|2217
1652280900000|2022-05-11 14:55:00|11899|11896|11898|11895|11909|11905|11895|11892|1533
1652281200000|2022-05-11 15:00:00|11897|11894|11897|11894|11897|11894|11889|11886|1841
1652281500000|2022-05-11 15:05:00|11896|11893|11900|11897|11903|11899|11895|11892|1478
1652281800000|2022-05-11 15:10:00|11899|11896|11905|11902|11905|11902|11895|11891|3196
1652282100000|2022-05-11 15:15:00|11904|11901|11913|11910|11913|11910|11904|11901|2103
1652282400000|2022-05-11 15:20:00|11912|11909|11917|11914|11921|11918|11911|11908|1145
1652282700000|2022-05-11 15:25:00|11918|11915|11916|11912|11918|11915|11907|11904|1506
1652283000000|2022-05-11 15:30:00|11915|11913|11925|11922|11927|11924|11914|11910|1038
1652283300000|2022-05-11 15:35:00|11926|11923|11935|11932|11938|11935|11925|11922|1063
1652283600000|2022-05-11 15:40:00|11936|11933|11934|11930|11937|11934|11931|11927|656
1652283900000|2022-05-11 15:45:00|11935|11931|11931|11927|11938|11935|11928|11925|522
1652284200000|2022-05-11 15:50:00|11932|11928|11936|11932|11937|11933|11931|11927|464
1652284500000|2022-05-11 15:55:00|11937|11933|11939|11936|11942|11939|11935|11932|948
1652284800000|2022-05-11 16:00:00|11940|11937|11938|11935|11941|11938|11935|11932|542
1652285100000|2022-05-11 16:05:00|11937|11934|11944|11941|11946|11942|11937|11934|694
1652285400000|2022-05-11 16:10:00|11943|11940|11947|11944|11949|11946|11942|11939|696
1652285700000|2022-05-11 16:15:00|11948|11945|11952|11949|11954|11951|11947|11943|885
1652286000000|2022-05-11 16:20:00|11953|11950|11953|11950|11956|11953|11952|11949|368
1652286300000|2022-05-11 16:25:00|11954|11951|11955|11952|11962|11959|11952|11949|894
1652286600000|2022-05-11 16:30:00|11956|11953|11957|11953|11957|11954|11951|11948|323
1652286900000|2022-05-11 16:35:00|11958|11954|11965|11962|11967|11964|11958|11953|582
1652287200000|2022-05-11 16:40:00|11966|11961|11961|11958|11968|11964|11960|11957|278
1652287500000|2022-05-11 16:45:00|11960|11957|11958|11954|11964|11960|11956|11953|313
1652287800000|2022-05-11 16:50:00|11957|11955|11957|11954|11961|11957|11956|11952|317
1652288100000|2022-05-11 16:55:00|11956|11953|11966|11961|11966|11963|11956|11953|457
1652338800000|2022-05-12 07:00:00|12005|12002|12023|12020|12024|12020|12004|12001|2330
1652339100000|2022-05-12 07:05:00|12024|12021|12023|12020|12036|12033|12018|12014|1965
1652339400000|2022-05-12 07:10:00|12022|12019|12025|12022|12026|12023|12019|12016|1463
1652339700000|2022-05-12 07:15:00|12026|12023|12027|12024|12028|12025|12020|12017|1921
1652340000000|2022-05-12 07:20:00|12026|12023|12028|12025|12038|12035|12025|12022|1611
1652340300000|2022-05-12 07:25:00|12027|12024|12023|12020|12031|12028|12023|12020|1124
1652340600000|2022-05-12 07:30:00|12024|12021|12025|12022|12025|12022|12017|12014|1185
1652340900000|2022-05-12 07:35:00|12026|12021|12034|12031|12035|12032|12024|12021|802
1652341200000|2022-05-12 07:40:00|12033|12030|12021|12018|12035|12031|12021|12018|840
1652341500000|2022-05-12 07:45:00|12022|12019|12021|12018|12025|12022|12018|12015|1226
1652341800000|2022-05-12 07:50:00|12020|12017|12030|12027|12032|12029|12016|12013|970
1652342100000|2022-05-12 07:55:00|12031|12028|12024|12021|12034|12030|12023|12020|1041
1652342400000|2022-05-12 08:00:00|12025|12020|12034|12031|12039|12035|12023|12020|1218
1652342700000|2022-05-12 08:05:00|12036|12033|12029|12026|12039|12036|12029|12026|840
1652343000000|2022-05-12 08:10:00|12030|12027|12034|12031|12036|12033|12027|12023|997
1652343300000|2022-05-12 08:15:00|12033|12030|12034|12031|12035|12032|12028|12025|822
1652343600000|2022-05-12 08:20:00|12035|12032|12027|12023|12036|12033|12023|12020|1490
1652343900000|2022-05-12 08:25:00|12026|12024|12027|12024|12032|12028|12024|12021|708
1652344200000|2022-05-12 08:30:00|12028|12025|12026|12023|12030|12026|12020|12017|1230
1652344500000|2022-05-12 08:35:00|12027|12024|12038|12035|12038|12035|12026|12023|859
1652344800000|2022-05-12 08:40:00|12037|12034|12040|12037|12044|12041|12037|12034|1357
1652345100000|2022-05-12 08:45:00|12039|12036|12035|12032|12041|12038|12035|12032|1834
1652345400000|2022-05-12 08:50:00|12034|12031|12037|12034|12037|12034|12030|12027|1629
1652345700000|2022-05-12 08:55:00|12036|12033|12043|12040|12044|12041|12036|12033|1779
1652346000000|2022-05-12 09:00:00|12042|12039|12033|12030|12042|12039|12033|12030|2474
1652346300000|2022-05-12 09:05:00|12034|12031|12043|12040|12045|12042|12034|12030|944
1652346600000|2022-05-12 09:10:00|12042|12039|12046|12043|12047|12044|12037|12034|1075
1652346900000|2022-05-12 09:15:00|12045|12042|12039|12036|12045|12042|12036|12033|717
1652347200000|2022-05-12 09:20:00|12040|12037|12048|12045|12048|12045|12038|12035|774
1652347500000|2022-05-12 09:25:00|12049|12046|12056|12052|12058|12055|12048|12045|755
1652347800000|2022-05-12 09:30:00|12055|12051|12062|12059|12064|12061|12054|12051|1307
1652348100000|2022-05-12 09:35:00|12063|12060|12068|12065|12069|12066|12059|12056|1117
1652348400000|2022-05-12 09:40:00|12069|12066|12068|12064|12071|12068|12065|12061|827
1652348700000|2022-05-12 09:45:00|12069|12065|12059|12056|12070|12067|12058|12055|1229
1652349000000|2022-05-12 09:50:00|12060|12057|12058|12055|12062|12059|12055|12051|959
1652349300000|2022-05-12 09:55:00|12057|12054|12058|12055|12062|12058|12057|12054|948
1652349600000|2022-05-12 10:00:00|12059|12056|12066|12063|12073|12070|12059|12056|818
1652349900000|2022-05-12 10:05:00|12065|12062|12060|12057|12066|12063|12058|12055|1069
1652350200000|2022-05-12 10:10:00|12061|12058|12058|12055|12064|12061|12053|12050|1222
1652350500000|2022-05-12 10:15:00|12059|12056|12057|12054|12067|12064|12057|12054|703
1652350800000|2022-05-12 10:20:00|12056|12053|12054|12051|12061|12058|12052|12049|642
1652351100000|2022-05-12 10:25:00|12055|12052|12060|12057|12062|12058|12054|12051|397
1652351400000|2022-05-12 10:30:00|12059|12056|12049|12046|12060|12057|12048|12045|1091
1652351700000|2022-05-12 10:35:00|12050|12047|12047|12044|12051|12047|12045|12041|844
1652352000000|2022-05-12 10:40:00|12048|12045|12045|12042|12048|12045|12039|12036|1209
1652352300000|2022-05-12 10:45:00|12046|12043|12047|12044|12047|12044|12043|12039|305
1652352600000|2022-05-12 10:50:00|12046|12043|12042|12038|12051|12048|12040|12037|670
1652352900000|2022-05-12 10:55:00|12041|12039|12045|12042|12047|12044|12040|12037|912
1652353200000|2022-05-12 11:00:00|12044|12041|12052|12049|12052|12049|12041|12038|588
1652353500000|2022-05-12 11:05:00|12051|12048|12052|12049|12058|12055|12047|12044|755
1652353800000|2022-05-12 11:10:00|12053|12050|12043|12040|12053|12050|12043|12040|724
1652354100000|2022-05-12 11:15:00|12044|12041|12053|12050|12055|12052|12041|12037|1092
1652354400000|2022-05-12 11:20:00|12054|12051|12053|12050|12059|12056|12052|12049|1049
1652354700000|2022-05-12 11:25:00|12054|12051|12054|12051|12058|12054|12051|12048|1170
1652355000000|2022-05-12 11:30:00|12053|12050|12067|12064|12067|12064|12053|12050|858
1652355300000|2022-05-12 11:35:00|12065|12062|12072|12068|12075|12072|12064|12061|1244
1652355600000|2022-05-12 11:40:00|12071|12069|12076|12073|12079|12076|12068|12065|1119
1652355900000|2022-05-12 11:45:00|12078|12072|12083|12080|12083|12080|12076|12072|1191
1652356200000|2022-05-12 11:50:00|12082|12079|12076|12073|12085|12082|12075|12071|1110
1652356500000|2022-05-12 11:55:00|12077|12074|12081|12078|12087|12084|12076|12073|1171
1652356800000|2022-05-12 12:00:00|12082|12079|12076|12073|12083|12080|12076|12073|941
1652357100000|2022-05-12 12:05:00|12075|12072|12078|12075|12080|12077|12071|12068|1273
1652357400000|2022-05-12 12:10:00|12079|12076|12067|12064|12080|12077|12066|12063|812
1652357700000|2022-05-12 12:15:00|12068|12065|12061|12057|12069|12066|12056|12053|950
1652358000000|2022-05-12 12:20:00|12060|12058|12062|12058|12068|12064|12060|12056|782
1652358300000|2022-05-12 12:25:00|12061|12059|12060|12057|12065|12061|12056|12053|714
1652358600000|2022-05-12 12:30:00|12063|12055|12072|12069|12072|12069|12060|12055|833
1652358900000|2022-05-12 12:35:00|12071|12068|12067|12064|12074|12071|12064|12060|1221
1652359200000|2022-05-12 12:40:00|12066|12063|12071|12068|12073|12069|12062|12059|1226
1652359500000|2022-05-12 12:45:00|12070|12067|12075|12072|12077|12074|12069|12066|1144
1652359800000|2022-05-12 12:50:00|12076|12073|12078|12075|12081|12077|12075|12072|1267
1652360100000|2022-05-12 12:55:00|12079|12076|12078|12075|12084|12081|12076|12073|956
1652360400000|2022-05-12 13:00:00|12079|12076|12068|12065|12080|12077|12066|12063|1434
1652360700000|2022-05-12 13:05:00|12069|12066|12049|12046|12069|12066|12048|12045|1116
1652361000000|2022-05-12 13:10:00|12050|12045|12060|12057|12066|12063|12049|12045|873
1652361300000|2022-05-12 13:15:00|12061|12056|12057|12054|12062|12059|12052|12049|1046
1652361600000|2022-05-12 13:20:00|12056|12053|12053|12050|12061|12058|12051|12047|1189
1652361900000|2022-05-12 13:25:00|12054|12051|12049|12045|12056|12052|12048|12045|1602
1652362200000|2022-05-12 13:30:00|12048|12046|12066|12063|12068|12065|12048|12045|1770
1652362500000|2022-05-12 13:35:00|12067|12062|12070|12067|12075|12072|12062|12059|970
1652362800000|2022-05-12 13:40:00|12069|12066|12068|12065|12075|12072|12065|12061|1111
1652363100000|2022-05-12 13:45:00|12069|12066|12068|12065|12072|12069|12061|12058|1925
1652363400000|2022-05-12 13:50:00|12067|12064|12063|12060|12073|12069|12063|12059|1252
1652363700000|2022-05-12 13:55:00|12064|12059|12064|12061|12068|12065|12061|12058|1038
1652364000000|2022-05-12 14:00:00|12065|12062|12068|12065|12076|12073|12064|12061|1322
1652364300000|2022-05-12 14:05:00|12067|12064|12072|12068|12075|12072|12063|12060|1644
1652364600000|2022-05-12 14:10:00|12073|12069|12069|12066|12074|12070|12064|12060|2111
1652364900000|2022-05-12 14:15:00|12070|12065|12074|12071|12078|12075|12068|12065|1173
1652365200000|2022-05-12 14:20:00|12073|12070|12069|12066|12080|12077|12068|12065|1854
1652365500000|2022-05-12 14:25:00|12068|12065|12067|12064|12069|12066|12061|12058|1529
1652365800000|2022-05-12 14:30:00|12068|12065|12076|12073|12078|12075|12065|12062|1287
1652366100000|2022-05-12 14:35:00|12075|12072|12079|12076|12084|12081|12073|12070|1353
1652366400000|2022-05-12 14:40:00|12080|12077|12082|12079|12087|12084|12078|12075|1359
1652366700000|2022-05-12 14:45:00|12083|12080|12074|12070|12083|12080|12069|12066|889
1652367000000|2022-05-12 14:50:00|12075|12071|12086|12083|12087|12084|12074|12071|1150
1652367300000|2022-05-12 14:55:00|12085|12081|12083|12080|12085|12082|12077|12074|1634
1652367600000|2022-05-12 15:00:00|12082|12079|12076|12073|12090|12087|12076|12073|1924
1652367900000|2022-05-12 15:05:00|12077|12074|12072|12069|12078|12075|12068|12065|2089
1652368200000|2022-05-12 15:10:00|12071|12068|12071|12068|12075|12072|12067|12064|2416
1652368500000|2022-05-12 15:15:00|12070|12067|12066|12063|12073|12070|12066|12063|3178
1652368800000|2022-05-12 15:20:00|12065|12062|12075|12072|12077|12073|12065|12062|1117
1652369100000|2022-05-12 15:25:00|12076|12073|12081|12077|12081|12077|12073|12070|492
1652369400000|2022-05-12 15:30:00|12080|12076|12077|12074|12082|12079|12076|12073|1045
1652369700000|2022-05-12 15:35:00|12076|12073|12083|12080|12087|12084|12076|12073|712
1652370000000|2022-05-12 15:40:00|12084|12081|12084|12081|12089|12086|12083|12080|410
1652370300000|2022-05-12 15:45:00|12085|12080|12091|12088|12092|12089|12083|12080|742
1652370600000|2022-05-12 15:50:00|12090|12087|12099|12095|12101|12098|12088|12085|775
1652370900000|2022-05-12 15:55:00|12098|12096|12108|12104|12108|12105|12098|12095|572
1652371200000|2022-05-12 16:00:00|12107|12105|12103|12100|12108|12105|12097|12094|872
1652371500000|2022-05-12 16:05:00|12104|12101|12099|12096|12107|12104|12097|12094|550
1652371800000|2022-05-12 16:10:00|12100|12097|12095|12092|12105|12101|12094|12090|381
1652372100000|2022-05-12 16:15:00|12096|12093|12092|12089|12096|12093|12091|12088|252
1652372400000|2022-05-12 16:20:00|12093|12088|12088|12085|12093|12089|12087|12084|192
1652372700000|2022-05-12 16:25:00|12087|12084|12089|12086|12089|12086|12084|12081|305
1652373000000|2022-05-12 16:30:00|12090|12087|12089|12085|12091|12088|12086|12083|451
1652373300000|2022-05-12 16:35:00|12088|12084|12085|12082|12089|12085|12084|12081|325
1652373600000|2022-05-12 16:40:00|12084|12081|12082|12078|12090|12087|12081|12078|438
1652373900000|2022-05-12 16:45:00|12081|12079|12084|12081|12085|12082|12079|12076|521
1652374200000|2022-05-12 16:50:00|12083|12080|12081|12078|12084|12081|12078|12075|326
1652374500000|2022-05-12 16:55:00|12082|12079|12085|12081|12085|12082|12077|12074|189
1652425200000|2022-05-13 07:00:00|12063|12060|12045|12042|12063|12060|12044|12041|2746
1652425500000|2022-05-13 07:05:00|12046|12043|12045|12042|12049|12046|12038|12035|1108
1652425800000|2022-05-13 07:10:00|12046|12043|12058|12055|12060|12057|12043|12040|1219
1652426100000|2022-05-13 07:15:00|12057|12054|12044|12041|12059|12056|12042|12039|1568
1652426400000|2022-05-13 07:20:00|12045|12042|12050|12047|12056|12052|12041|12037|1045
1652426700000|2022-05-13 07:25:00|12051|12048|12037|12034|12056|12053|12035|12031|1033
1652427000000|2022-05-13 07:30:00|12036|12033|12030|12027|12036|12033|12028|12025|1728
1652427300000|2022-05-13 07:35:00|12031|12028|12025|12022|12034|12030|12025|12022|896
1652427600000|2022-05-13 07:40:00|12026|12023|12018|12015|12031|12028|12018|12015|1687
1652427900000|2022-05-13 07:45:00|12019|12016|12024|12021|12025|12022|12017|12014|1281
1652428200000|2022-05-13 07:50:00|12025|12022|12033|12029|12033|12030|12022|12019|1080
1652428500000|2022-05-13 07:55:00|12032|12030|12027|12023|12033|12030|12026|12022|1025
1652428800000|2022-05-13 08:00:00|12026|12024|12025|12022|12029|12026|12022|12019|896
1652429100000|2022-05-13 08:05:00|12026|12021|12028|12024|12029|12025|12023|12020|648
1652429400000|2022-05-13 08:10:00|12027|12025|12029|12026|12033|12030|12026|12023|707
1652429700000|2022-05-13 08:15:00|12030|12025|12033|12030|12038|12035|12030|12025|948
1652430000000|2022-05-13 08:20:00|12032|12029|12032|12029|12034|12031|12029|12026|679
1652430300000|2022-05-13 08:25:00|12033|12030|12038|12035|12043|12040|12030|12027|949
1652430600000|2022-05-13 08:30:00|12039|12036|12044|12041|12047|12044|12038|12035|817
1652430900000|2022-05-13 08:35:00|12045|12042|12050|12047|12051|12048|12044|12042|746
1652431200000|2022-05-13 08:40:00|12051|12048|12051|12047|12055|12052|12050|12047|604
1652431500000|2022-05-13 08:45:00|12050|12048|12046|12043|12052|12049|12044|12041|637
1652431800000|2022-05-13 08:50:00|12047|12044|12045|12042|12048|12045|12044|12041|453
1652432100000|2022-05-13 08:55:00|12046|12041|12049|12045|12051|12048|12044|12041|562
1652432400000|2022-05-13 09:00:00|12050|12046|12054|12050|12054|12050|12048|12045|693
1652432700000|2022-05-13 09:05:00|12053|12049|12048|12045|12054|12050|12045|12042|894
1652433000000|2022-05-13 09:10:00|12047|12044|12048|12044|12048|12045|12044|12041|263
1652433300000|2022-05-13 09:15:00|12047|12045|12048|12045|12048|12045|12045|12042|201
1652433600000|2022-05-13 09:20:00|12050|12044|12051|12048|12053|12050|12049|12044|847
1652433900000|2022-05-13 09:25:00|12052|12049|12049|12045|12055|12051|12049|12045|528
1652434200000|2022-05-13 09:30:00|12048|12046|12046|12043|12048|12046|12045|12042|604
1652434500000|2022-05-13 09:35:00|12047|12044|12044|12041|12047|12044|12043|12040|488
1652434800000|2022-05-13 09:40:00|12043|12040|12049|12045|12051|12047|12041|12038|536
1652435100000|2022-05-13 09:45:00|12048|12046|12052|12049|12052|12049|12048|12045|505
1652435400000|2022-05-13 09:50:00|12051|12048|12060|12057|12060|12057|12050|12047|1141
1652435700000|2022-05-13 09:55:00|12059|12056|12062|12059|12068|12065|12058|12055|1296
1652436000000|2022-05-13 10:00:00|12061|12058|12053|12050|12062|12059|12050|12047|1165
1652436300000|2022-05-13 10:05:00|12052|12049|12048|12045|12054|12051|12046|12043|475
1652436600000|2022-05-13 10:10:00|12047|12044|12050|12047|12051|12048|12047|12044|624
1652436900000|2022-05-13 10:15:00|12051|12048|12055|12052|12057|12054|12050|12047|746
1652437200000|2022-05-13 10:20:00|12054|12051|12063|12060|12065|12062|12053|12049|562
1652437500000|2022-05-13 10:25:00|12062|12059|12068|12065|12068|12065|12062|12058|751
1652437800000|2022-05-13 10:30:00|12067|12064|12064|12061|12070|12067|12063|12060|381
1652438100000|2022-05-13 10:35:00|12063|12060|12059|12056|12065|12062|12058|12055|605
1652438400000|2022-05-13 10:40:00|12060|12055|12061|12058|12062|12059|12058|12054|288
1652438700000|2022-05-13 10:45:00|12060|12057|12058|12054|12061|12058|12055|12052|321
1652439000000|2022-05-13 10:50:00|12057|12053|12058|12055|12060|12056|12055|12052|451
1652439300000|2022-05-13 10:55:00|12057|12054|12053|12050|12061|12058|12053|12050|603
1652439600000|2022-05-13 11:00:00|12054|12051|12042|12039|12054|12051|12042|12039|1112
1652439900000|2022-05-13 11:05:00|12041|12038|12041|12038|12042|12039|12037|12034|863
1652440200000|2022-05-13 11:10:00|12043|12037|12054|12050|12054|12051|12040|12036|894
1652440500000|2022-05-13 11:15:00|12053|12051|12054|12051|12056|12053|12051|12047|514
1652440800000|2022-05-13 11:20:00|12053|12050|12050|12047|12054|12051|12046|12043|379
1652441100000|2022-05-13 11:25:00|12051|12048|12047|12044|12053|12050|12046|12043|648
1652441400000|2022-05-13 11:30:00|12046|12043|12046|12043|12047|12044|12044|12041|326
1652441700000|2022-05-13 11:35:00|12047|12044|12048|12045|12050|12047|12045|12042|480
1652442000000|2022-05-13 11:40:00|12047|12044|12040|12037|12048|12044|12038|12034|374
1652442300000|2022-05-13 11:45:00|12039|12036|12043|12040|12044|12041|12039|12036|494
1652442600000|2022-05-13 11:50:00|12042|12039|12044|12041|12045|12041|12041|12038|435
1652442900000|2022-05-13 11:55:00|12043|12040|12045|12042|12046|12043|12042|12039|695
1652443200000|2022-05-13 12:00:00|12044|12041|12046|12043|12048|12045|12043|12040|845
1652443500000|2022-05-13 12:05:00|12047|12042|12046|12043|12049|12046|12042|12039|910
1652443800000|2022-05-13 12:10:00|12045|12042|12051|12048|12051|12048|12043|12040|757
1652444100000|2022-05-13 12:15:00|12050|12047|12046|12042|12050|12047|12044|12041|422
1652444400000|2022-05-13 12:20:00|12045|12043|12052|12049|12055|12052|12045|12043|728
1652444700000|2022-05-13 12:25:00|12051|12048|12055|12052|12057|12054|12051|12048|933
1652445000000|2022-05-13 12:30:00|12056|12053|12057|12054|12064|12061|12055|12052|691
1652445300000|2022-05-13 12:35:00|12058|12053|12064|12061|12065|12062|12056|12053|842
1652445600000|2022-05-13 12:40:00|12065|12062|12057|12054|12065|12062|12056|12053|493
1652445900000|2022-05-13 12:45:00|12056|12053|12049|12046|12057|12054|12049|12046|898
1652446200000|2022-05-13 12:50:00|12050|12045|12043|12040|12050|12047|12043|12040|1053
1652446500000|2022-05-13 12:55:00|12042|12039|12041|12037|12047|12043|12036|12033|1308
1652446800000|2022-05-13 13:00:00|12040|12036|12044|12041|12044|12041|12038|12035|820
1652447100000|2022-05-13 13:05:00|12045|12042|12039|12036|12045|12042|12039|12036|348
1652447400000|2022-05-13 13:10:00|12040|12037|12045|12041|12045|12041|12037|12034|637
1652447700000|2022-05-13 13:15:00|12044|12042|12044|12040|12046|12043|12040|12036|385
1652448000000|2022-05-13 13:20:00|12043|12041|12043|12040|12046|12043|12042|12039|431
1652448300000|2022-05-13 13:25:00|12044|12041|12047|12044|12050|12047|12044|12041|621
1652448600000|2022-05-13 13:30:00|12046|12043|12045|12042|12052|12049|12043|12040|1296
1652448900000|2022-05-13 13:35:00|12046|12043|12047|12044|12051|12048|12044|12041|735
1652449200000|2022-05-13 13:40:00|12048|12043|12041|12038|12050|12047|12039|12035|768
1652449500000|2022-05-13 13:45:00|12040|12037|12043|12040|12044|12041|12038|12035|790
1652449800000|2022-05-13 13:50:00|12042|12039|12038|12035|12042|12040|12037|12034|504
1652450100000|2022-05-13 13:55:00|12037|12034|12021|12018|12038|12035|12020|12016|1676
1652450400000|2022-05-13 14:00:00|12023|12020|12040|12037|12041|12037|12023|12020|1339
1652450700000|2022-05-13 14:05:00|12039|12036|12035|12032|12041|12038|12034|12031|925
1652451000000|2022-05-13 14:10:00|12034|12031|12024|12021|12035|12032|12022|12019|1148
1652451300000|2022-05-13 14:15:00|12023|12020|12016|12012|12025|12021|12014|12011|1110
1652451600000|2022-05-13 14:20:00|12015|12011|12010|12007|12017|12013|12009|12006|712
1652451900000|2022-05-13 14:25:00|12011|12008|12018|12015|12019|12016|12009|12006|786
1652452200000|2022-05-13 14:30:00|12017|12014|12012|12009|12018|12014|12010|12007|690
1652452500000|2022-05-13 14:35:00|12011|12008|12016|12013|12018|12014|12010|12006|529
1652452800000|2022-05-13 14:40:00|12015|12012|12023|12020|12023|12020|12014|12011|924
1652453100000|2022-05-13 14:45:00|12022|12019|12031|12028|12031|12028|12022|12019|931
1652453400000|2022-05-13 14:50:00|12030|12027|12031|12028|12034|12031|12026|12023|1376
1652453700000|2022-05-13 14:55:00|12032|12029|12039|12036|12039|12036|12032|12029|866
1652454000000|2022-05-13 15:00:00|12038|12035|12026|12023|12039|12036|12026|12023|1712
1652454300000|2022-05-13 15:05:00|12025|12022|12022|12019|12027|12024|12022|12018|1530
1652454600000|2022-05-13 15:10:00|12023|12020|12023|12020|12028|12025|12022|12019|2776
1652454900000|2022-05-13 15:15:00|12025|12021|12030|12027|12031|12028|12024|12021|1816
1652455200000|2022-05-13 15:20:00|12029|12026|12027|12024|12031|12028|12026|12023|320
1652455500000|2022-05-13 15:25:00|12026|12023|12030|12026|12032|12029|12026|12023|399
1652455800000|2022-05-13 15:30:00|12029|12027|12034|12031|12035|12032|12029|12026|738
1652456100000|2022-05-13 15:35:00|12033|12030|12033|12030|12036|12033|12032|12028|406
1652456400000|2022-05-13 15:40:00|12034|12031|12036|12032|12037|12034|12033|12030|489
1652456700000|2022-05-13 15:45:00|12035|12033|12031|12028|12036|12033|12031|12028|488
1652457000000|2022-05-13 15:50:00|12033|12029|12026|12023|12033|12030|12026|12022|270
1652457300000|2022-05-13 15:55:00|12027|12024|12024|12021|12027|12024|12022|12019|452
1652457600000|2022-05-13 16:00:00|12025|12020|12024|12021|12026|12023|12023|12020|319
1652457900000|2022-05-13 16:05:00|12023|12020|12018|12014|12023|12020|12018|12014|191
1652458200000|2022-05-13 16:10:00|12017|12013|12013|12010|12018|12014|12011|12007|506
1652458500000|2022-05-13 16:15:00|12012|12009|12013|12010|12017|12014|12012|12009|287
1652458800000|2022-05-13 16:20:00|12014|12009|12016|12013|12017|12014|12014|12009|245
1652459100000|2022-05-13 16:25:00|12017|12014|12021|12017|12021|12018|12017|12014|117
1652459400000|2022-05-13 16:30:00|12022|12019|12019|12015|12022|12019|12017|12014|313
1652459700000|2022-05-13 16:35:00|12018|12016|12019|12016|12020|12017|12018|12015|71
1652460000000|2022-05-13 16:40:00|12018|12015|12020|12017|12020|12017|12018|12014|200
1652460300000|2022-05-13 16:45:00|12021|12018|12021|12018|12022|12019|12020|12017|119
1652460600000|2022-05-13 16:50:00|12020|12017|12021|12018|12022|12019|12020|12017|231
1652460900000|2022-05-13 16:55:00|12020|12017|12024|12018|12024|12018|12020|12016|125
1652684400000|2022-05-16 07:00:00|12046|12043|12045|12042|12053|12050|12041|12038|1399
1652684700000|2022-05-16 07:05:00|12044|12041|12052|12049|12052|12049|12041|12038|923
1652685000000|2022-05-16 07:10:00|12051|12048|12037|12034|12054|12051|12033|12030|1464
1652685300000|2022-05-16 07:15:00|12038|12035|12031|12028|12039|12036|12031|12028|1171
1652685600000|2022-05-16 07:20:00|12033|12030|12028|12025|12034|12030|12024|12021|811
1652685900000|2022-05-16 07:25:00|12027|12024|12016|12013|12028|12025|12013|12009|685
1652686200000|2022-05-16 07:30:00|12015|12012|12004|12001|12016|12013|12004|12001|1050
1652686500000|2022-05-16 07:35:00|12005|12002|12004|12001|12006|12003|12000|11997|887
1652686800000|2022-05-16 07:40:00|12005|12002|12009|12006|12012|12008|12003|12000|952
1652687100000|2022-05-16 07:45:00|12008|12005|11993|11990|12009|12006|11993|11990|808
1652687400000|2022-05-16 07:50:00|11994|11991|11995|11992|11997|11994|11986|11983|1250
1652687700000|2022-05-16 07:55:00|11996|11993|11993|11990|11998|11994|11991|11988|594
1652688000000|2022-05-16 08:00:00|11992|11989|11992|11989|11993|11990|11988|11985|1160
1652688300000|2022-05-16 08:05:00|11993|11990|11998|11995|11998|11995|11988|11985|784
1652688600000|2022-05-16 08:10:00|11997|11994|11993|11989|11999|11996|11986|11983|785
1652688900000|2022-05-16 08:15:00|11992|11990|11996|11993|11996|11993|11987|11984|423
1652689200000|2022-05-16 08:20:00|11997|11994|11996|11993|12002|11999|11996|11992|459
1652689500000|2022-05-16 08:25:00|11995|11992|11998|11995|11999|11996|11993|11990|369
1652689800000|2022-05-16 08:30:00|11999|11994|11994|11991|12000|11997|11992|11989|715
1652690100000|2022-05-16 08:35:00|11993|11990|12002|11999|12003|12000|11993|11990|682
1652690400000|2022-05-16 08:40:00|12001|11998|12001|11998|12004|12001|11998|11995|721
1652690700000|2022-05-16 08:45:00|12000|11997|12008|12005|12008|12005|12000|11997|463
1652691000000|2022-05-16 08:50:00|12005|12002|12003|12000|12006|12003|12000|11997|713
1652691300000|2022-05-16 08:55:00|12002|11999|11996|11993|12004|12001|11995|11992|380
1652691600000|2022-05-16 09:00:00|11997|11992|11990|11987|11997|11992|11988|11985|859
1652691900000|2022-05-16 09:05:00|11991|11986|11986|11983|11991|11987|11985|11982|966
1652692200000|2022-05-16 09:10:00|11985|11982|11994|11991|11995|11992|11985|11982|607
1652692500000|2022-05-16 09:15:00|11995|11992|11993|11990|11995|11992|11992|11988|384
1652692800000|2022-05-16 09:20:00|11992|11989|11996|11993|11997|11994|11990|11987|256
1652693100000|2022-05-16 09:25:00|11995|11992|11994|11991|11997|11994|11993|11990|359
1652693400000|2022-05-16 09:30:00|11993|11990|11991|11988|11993|11990|11988|11985|603
1652693700000|2022-05-16 09:35:00|11992|11987|11985|11982|11992|11989|11985|11982|607
1652694000000|2022-05-16 09:40:00|11986|11983|11981|11978|11993|11989|11980|11977|668
1652694300000|2022-05-16 09:45:00|11982|11977|11983|11980|11985|11982|11980|11977|406
1652694600000|2022-05-16 09:50:00|11982|11979|11983|11980|11986|11982|11981|11978|455
1652694900000|2022-05-16 09:55:00|11984|11981|11985|11982|11986|11983|11983|11979|484
1652695200000|2022-05-16 10:00:00|11984|11981|11983|11980|11984|11981|11979|11976|838
1652695500000|2022-05-16 10:05:00|11984|11981|11983|11980|11986|11983|11982|11979|294
1652695800000|2022-05-16 10:10:00|11984|11981|11979|11976|11985|11982|11977|11974|520
1652696100000|2022-05-16 10:15:00|11980|11977|11985|11982|11987|11984|11979|11976|646
1652696400000|2022-05-16 10:20:00|11984|11981|11980|11977|11985|11982|11980|11977|478
1652696700000|2022-05-16 10:25:00|11982|11979|11980|11976|11982|11979|11979|11976|612
1652697000000|2022-05-16 10:30:00|11981|11977|11973|11970|11981|11978|11973|11970|1120
1652697300000|2022-05-16 10:35:00|11974|11971|11974|11971|11975|11972|11973|11969|700
1652697600000|2022-05-16 10:40:00|11975|11972|11975|11972|11979|11976|11975|11972|878
1652697900000|2022-05-16 10:45:00|11976|11973|11977|11974|11979|11976|11976|11973|643
1652698200000|2022-05-16 10:50:00|11976|11973|11983|11979|11983|11980|11976|11973|710
1652698500000|2022-05-16 10:55:00|11982|11980|11985|11982|11987|11983|11981|11978|847
1652698800000|2022-05-16 11:00:00|11986|11983|11991|11987|11991|11987|11985|11982|791
1652699100000|2022-05-16 11:05:00|11990|11988|11992|11989|11993|11990|11989|11986|540
1652699400000|2022-05-16 11:10:00|11993|11990|11992|11989|11996|11993|11991|11988|957
1652699700000|2022-05-16 11:15:00|11993|11990|11990|11987|11993|11990|11987|11984|598
1652700000000|2022-05-16 11:20:00|11991|11988|11991|11987|11996|11992|11988|11985|758
1652700300000|2022-05-16 11:25:00|11990|11988|11994|11991|11995|11992|11990|11987|358
1652700600000|2022-05-16 11:30:00|11995|11992|11992|11989|11996|11993|11992|11989|707
1652700900000|2022-05-16 11:35:00|11993|11990|11985|11982|11993|11990|11984|11981|628
1652701200000|2022-05-16 11:40:00|11984|11981|11979|11976|11987|11983|11979|11976|753
1652701500000|2022-05-16 11:45:00|11980|11977|11976|11973|11980|11977|11975|11972|778
1652701800000|2022-05-16 11:50:00|11977|11974|11979|11975|11980|11977|11975|11972|316
1652702100000|2022-05-16 11:55:00|11978|11976|11975|11972|11980|11976|11975|11972|420
1652702400000|2022-05-16 12:00:00|11976|11973|11977|11974|11978|11975|11970|11967|971
1652702700000|2022-05-16 12:05:00|11978|11975|11982|11979|11984|11981|11976|11973|547
1652703000000|2022-05-16 12:10:00|11983|11978|11975|11972|11983|11978|11973|11970|724
1652703300000|2022-05-16 12:15:00|11973|11971|11969|11966|11973|11971|11967|11964|1080
1652703600000|2022-05-16 12:20:00|11970|11967|11979|11976|11985|11982|11969|11966|1267
1652703900000|2022-05-16 12:25:00|11978|11975|11983|11979|11983|11980|11972|11969|1087
1652704200000|2022-05-16 12:30:00|11985|11981|11991|11987|11996|11993|11984|11981|1158
1652704500000|2022-05-16 12:35:00|11990|11988|11998|11995|11998|11995|11990|11987|570
1652704800000|2022-05-16 12:40:00|11999|11996|11993|11990|11999|11996|11991|11988|734
1652705100000|2022-05-16 12:45:00|11994|11991|11992|11989|11997|11994|11990|11987|818
1652705400000|2022-05-16 12:50:00|11991|11988|11990|11986|11995|11992|11989|11986|502
1652705700000|2022-05-16 12:55:00|11989|11987|11984|11981|11990|11987|11984|11981|573
1652706000000|2022-05-16 13:00:00|11985|11982|11982|11979|11990|11987|11982|11979|1248
1652706300000|2022-05-16 13:05:00|11983|11980|11984|11980|11987|11984|11982|11979|397
1652706600000|2022-05-16 13:10:00|11983|11981|11989|11986|11990|11986|11983|11979|841
1652706900000|2022-05-16 13:15:00|11988|11985|11993|11990|11993|11990|11983|11980|701
1652707200000|2022-05-16 13:20:00|11994|11991|12006|12002|12006|12002|11992|11989|839
1652707500000|2022-05-16 13:25:00|12005|12003|12005|12002|12008|12005|12003|12000|732
1652707800000|2022-05-16 13:30:00|12006|12003|12006|12003|12006|12003|11994|11991|1164
1652708100000|2022-05-16 13:35:00|12005|12002|12006|12003|12013|12010|12002|11998|663
1652708400000|2022-05-16 13:40:00|12005|12002|12013|12010|12013|12010|12003|12000|418
1652708700000|2022-05-16 13:45:00|12014|12011|12029|12026|12029|12026|12012|12009|1358
1652709000000|2022-05-16 13:50:00|12028|12025|12023|12020|12032|12029|12022|12019|1498
1652709300000|2022-05-16 13:55:00|12024|12021|12025|12022|12030|12027|12018|12015|1417
1652709600000|2022-05-16 14:00:00|12026|12023|12022|12019|12034|12031|12021|12018|1018
1652709900000|2022-05-16 14:05:00|12023|12020|12023|12020|12026|12023|12021|12018|777
1652710200000|2022-05-16 14:10:00|12021|12018|12019|12016|12027|12024|12017|12014|813
1652710500000|2022-05-16 14:15:00|12018|12015|12024|12020|12025|12022|12016|12013|1011
1652710800000|2022-05-16 14:20:00|12023|12021|12024|12021|12025|12022|12018|12015|613
1652711100000|2022-05-16 14:25:00|12023|12020|12017|12014|12026|12023|12016|12013|617
1652711400000|2022-05-16 14:30:00|12016|12013|12024|12021|12025|12022|12016|12013|452
1652711700000|2022-05-16 14:35:00|12023|12020|12012|12009|12024|12021|12010|12007|1324
1652712000000|2022-05-16 14:40:00|12013|12010|12011|12008|12019|12016|12009|12006|967
1652712300000|2022-05-16 14:45:00|12012|12009|12027|12024|12027|12024|12012|12008|821
1652712600000|2022-05-16 14:50:00|12028|12025|12034|12031|12034|12031|12024|12021|816
1652712900000|2022-05-16 14:55:00|12033|12030|12030|12027|12036|12033|12030|12027|711
1652713200000|2022-05-16 15:00:00|12031|12028|12024|12021|12033|12030|12023|12020|727
1652713500000|2022-05-16 15:05:00|12025|12022|12021|12018|12025|12022|12017|12014|1072
1652713800000|2022-05-16 15:10:00|12022|12019|12031|12028|12032|12029|12021|12018|2689
1652714100000|2022-05-16 15:15:00|12032|12029|12031|12028|12038|12035|12029|12026|3938
1652714400000|2022-05-16 15:20:00|12032|12029|12039|12036|12040|12037|12031|12029|934
1652714700000|2022-05-16 15:25:00|12040|12037|12037|12034|12042|12038|12036|12033|749
1652715000000|2022-05-16 15:30:00|12038|12033|12043|12040|12045|12042|12038|12033|863
1652715300000|2022-05-16 15:35:00|12042|12039|12042|12038|12045|12042|12041|12038|624
1652715600000|2022-05-16 15:40:00|12041|12039|12038|12035|12043|12040|12038|12035|444
1652715900000|2022-05-16 15:45:00|12039|12036|12037|12034|12040|12037|12036|12032|406
1652716200000|2022-05-16 15:50:00|12038|12035|12038|12035|12038|12035|12033|12030|693
1652716500000|2022-05-16 15:55:00|12037|12034|12038|12035|12039|12036|12037|12034|692
1652716800000|2022-05-16 16:00:00|12039|12036|12037|12034|12041|12038|12036|12033|802
1652717100000|2022-05-16 16:05:00|12036|12033|12033|12030|12042|12039|12033|12030|303
1652717400000|2022-05-16 16:10:00|12034|12029|12034|12031|12036|12033|12033|12029|295
1652717700000|2022-05-16 16:15:00|12033|12030|12028|12024|12034|12030|12028|12024|671
1652718000000|2022-05-16 16:20:00|12027|12025|12024|12021|12027|12025|12024|12021|192
1652718300000|2022-05-16 16:25:00|12025|12022|12021|12018|12027|12023|12020|12017|328
1652718600000|2022-05-16 16:30:00|12020|12017|12022|12018|12024|12021|12020|12017|316
1652718900000|2022-05-16 16:35:00|12023|12019|12024|12021|12024|12021|12021|12018|90
1652719200000|2022-05-16 16:40:00|12023|12020|12025|12021|12026|12023|12022|12019|136
1652719500000|2022-05-16 16:45:00|12024|12022|12024|12021|12026|12022|12022|12019|128
1652719800000|2022-05-16 16:50:00|12023|12020|12029|12026|12030|12026|12023|12020|171
1652720100000|2022-05-16 16:55:00|12030|12027|12032|12028|12033|12029|12028|12025|236
1652770800000|2022-05-17 07:00:00|11968|11964|11948|11944|11968|11965|11942|11939|2730
1652771100000|2022-05-17 07:05:00|11947|11945|11929|11926|11947|11945|11927|11924|2638
1652771400000|2022-05-17 07:10:00|11930|11927|11943|11940|11943|11940|11929|11926|1352
1652771700000|2022-05-17 07:15:00|11944|11941|11950|11947|11950|11947|11944|11940|1449
1652772000000|2022-05-17 07:20:00|11949|11946|11954|11950|11954|11950|11942|11939|1147
1652772300000|2022-05-17 07:25:00|11955|11951|11949|11946|11955|11951|11945|11942|1390
1652772600000|2022-05-17 07:30:00|11950|11947|11953|11950|11956|11953|11948|11945|1625
1652772900000|2022-05-17 07:35:00|11951|11948|11961|11958|11966|11962|11951|11948|1786
1652773200000|2022-05-17 07:40:00|11960|11957|11953|11949|11964|11960|11953|11949|990
1652773500000|2022-05-17 07:45:00|11952|11950|11963|11960|11964|11961|11952|11950|1045
1652773800000|2022-05-17 07:50:00|11962|11959|11962|11959|11966|11962|11956|11953|990
1652774100000|2022-05-17 07:55:00|11961|11958|11958|11954|11961|11958|11955|11952|1032
1652774400000|2022-05-17 08:00:00|11957|11955|11959|11956|11960|11957|11955|11952|532
1652774700000|2022-05-17 08:05:00|11960|11957|11952|11949|11962|11959|11952|11949|770
1652775000000|2022-05-17 08:10:00|11953|11950|11948|11944|11954|11951|11947|11944|1466
1652775300000|2022-05-17 08:15:00|11947|11945|11950|11947|11952|11949|11946|11943|910
1652775600000|2022-05-17 08:20:00|11949|11946|11951|11948|11953|11950|11948|11945|579
1652775900000|2022-05-17 08:25:00|11950|11947|11955|11952|11956|11953|11950|11947|690
1652776200000|2022-05-17 08:30:00|11954|11951|11957|11954|11961|11958|11951|11948|1285
1652776500000|2022-05-17 08:35:00|11956|11953|11955|11952|11959|11956|11952|11949|847
1652776800000|2022-05-17 08:40:00|11956|11953|11960|11957|11961|11958|11954|11951|1592
1652777100000|2022-05-17 08:45:00|11959|11956|11959|11956|11963|11959|11958|11954|1220
1652777400000|2022-05-17 08:50:00|11960|11957|11958|11954|11962|11958|11956|11953|1526
1652777700000|2022-05-17 08:55:00|11957|11953|11955|11952|11959|11956|11954|11951|6417
1652778000000|2022-05-17 09:00:00|11956|11953|11962|11959|11964|11961|11951|11948|3732
1652778300000|2022-05-17 09:05:00|11963|11960|11958|11955|11963|11960|11956|11953|2186
1652778600000|2022-05-17 09:10:00|11959|11956|11975|11972|11979|11976|11959|11956|1392
1652778900000|2022-05-17 09:15:00|11974|11971|11969|11966|11977|11974|11969|11965|1046
1652779200000|2022-05-17 09:20:00|11968|11965|11968|11965|11971|11968|11967|11964|982
1652779500000|2022-05-17 09:25:00|11969|11966|11977|11974|11977|11974|11964|11961|1784
1652779800000|2022-05-17 09:30:00|11976|11973|11968|11964|11979|11976|11967|11964|1310
1652780100000|2022-05-17 09:35:00|11967|11965|11970|11967|11972|11969|11967|11964|961
1652780400000|2022-05-17 09:40:00|11971|11968|11974|11971|11975|11972|11970|11967|752
1652780700000|2022-05-17 09:45:00|11973|11970|11964|11961|11973|11970|11964|11961|870
1652781000000|2022-05-17 09:50:00|11965|11962|11960|11957|11967|11964|11957|11954|1034
1652781300000|2022-05-17 09:55:00|11959|11956|11967|11964|11968|11965|11956|11953|1173
1652781600000|2022-05-17 10:00:00|11966|11963|11958|11954|11966|11964|11957|11954|891
1652781900000|2022-05-17 10:05:00|11957|11953|11961|11957|11962|11959|11954|11951|1004
1652782200000|2022-05-17 10:10:00|11960|11958|11961|11958|11963|11960|11957|11953|843
1652782500000|2022-05-17 10:15:00|11960|11957|11948|11945|11961|11958|11946|11943|1721
1652782800000|2022-05-17 10:20:00|11947|11944|11944|11941|11955|11952|11941|11937|1089
1652783100000|2022-05-17 10:25:00|11943|11940|11951|11947|11953|11950|11941|11938|914
1652783400000|2022-05-17 10:30:00|11950|11946|11948|11945|11951|11948|11944|11941|846
1652783700000|2022-05-17 10:35:00|11949|11946|11953|11950|11954|11951|11946|11943|625
1652784000000|2022-05-17 10:40:00|11954|11951|11958|11955|11959|11956|11953|11950|1073
1652784300000|2022-05-17 10:45:00|11957|11954|11954|11951|11957|11954|11952|11949|474
1652784600000|2022-05-17 10:50:00|11955|11950|11956|11953|11956|11953|11950|11947|355
1652784900000|2022-05-17 10:55:00|11957|11954|11951|11948|11957|11954|11950|11946|549
1652785200000|2022-05-17 11:00:00|11950|11947|11943|11940|11950|11947|11942|11939|790
1652785500000|2022-05-17 11:05:00|11944|11941|11951|11948|11952|11949|11943|11940|657
1652785800000|2022-05-17 11:10:00|11952|11949|11948|11945|11953|11950|11946|11943|605
1652786100000|2022-05-17 11:15:00|11949|11944|11955|11951|11955|11952|11948|11944|332
1652786400000|2022-05-17 11:20:00|11954|11952|11956|11953|11959|11956|11954|11951|660
1652786700000|2022-05-17 11:25:00|11957|11952|11959|11956|11960|11957|11954|11951|545
1652787000000|2022-05-17 11:30:00|11958|11955|11956|11953|11960|11957|11955|11952|461
1652787300000|2022-05-17 11:35:00|11957|11954|11951|11948|11957|11954|11950|11947|587
1652787600000|2022-05-17 11:40:00|11950|11947|11945|11942|11950|11947|11945|11942|564
1652787900000|2022-05-17 11:45:00|11944|11941|11949|11945|11953|11950|11944|11940|954
1652788200000|2022-05-17 11:50:00|11948|11944|11944|11941|11951|11948|11941|11938|1237
1652788500000|2022-05-17 11:55:00|11945|11942|11947|11944|11948|11945|11944|11941|812
1652788800000|2022-05-17 12:00:00|11946|11943|11949|11945|11951|11948|11942|11939|754
1652789100000|2022-05-17 12:05:00|11948|11946|11951|11948|11955|11952|11948|11945|675
1652789400000|2022-05-17 12:10:00|11950|11947|11945|11942|11954|11950|11944|11941|663
1652789700000|2022-05-17 12:15:00|11946|11943|11953|11950|11953|11950|11944|11941|414
1652790000000|2022-05-17 12:20:00|11954|11949|11952|11949|11954|11951|11946|11943|1231
1652790300000|2022-05-17 12:25:00|11953|11950|11948|11945|11957|11953|11948|11945|801
1652790600000|2022-05-17 12:30:00|11949|11944|11938|11935|11949|11945|11926|11923|2036
1652790900000|2022-05-17 12:35:00|11937|11934|11928|11924|11941|11938|11926|11923|1500
1652791200000|2022-05-17 12:40:00|11927|11923|11918|11915|11928|11925|11914|11911|1168
1652791500000|2022-05-17 12:45:00|11917|11914|11914|11911|11924|11921|11913|11910|1129
1652791800000|2022-05-17 12:50:00|11915|11912|11929|11926|11929|11926|11914|11911|1179
1652792100000|2022-05-17 12:55:00|11928|11925|11915|11911|11930|11927|11911|11908|1374
1652792400000|2022-05-17 13:00:00|11916|11912|11929|11926|11930|11927|11912|11908|1923
1652792700000|2022-05-17 13:05:00|11928|11925|11920|11917|11929|11926|11920|11917|750
1652793000000|2022-05-17 13:10:00|11921|11918|11915|11912|11925|11922|11915|11912|548
1652793300000|2022-05-17 13:15:00|11916|11914|11916|11913|11917|11914|11909|11906|1265
1652793600000|2022-05-17 13:20:00|11917|11912|11912|11908|11920|11917|11909|11906|1105
1652793900000|2022-05-17 13:25:00|11911|11909|11903|11900|11912|11909|11902|11899|969
1652794200000|2022-05-17 13:30:00|11902|11899|11901|11898|11905|11902|11896|11893|1376
1652794500000|2022-05-17 13:35:00|11902|11899|11904|11901|11911|11908|11901|11898|1037
1652794800000|2022-05-17 13:40:00|11903|11900|11905|11902|11911|11908|11901|11898|755
1652795100000|2022-05-17 13:45:00|11906|11903|11896|11893|11906|11903|11894|11891|1390
1652795400000|2022-05-17 13:50:00|11897|11894|11897|11894|11898|11895|11890|11887|1169
1652795700000|2022-05-17 13:55:00|11896|11893|11899|11896|11903|11900|11896|11893|1046
1652796000000|2022-05-17 14:00:00|11898|11895|11894|11891|11900|11897|11894|11891|888
1652796300000|2022-05-17 14:05:00|11893|11890|11899|11896|11899|11896|11888|11885|891
1652796600000|2022-05-17 14:10:00|11898|11895|11902|11899|11903|11899|11897|11894|1302
1652796900000|2022-05-17 14:15:00|11901|11898|11902|11899|11907|11904|11900|11897|1259
1652797200000|2022-05-17 14:20:00|11903|11900|11899|11896|11905|11902|11898|11895|1392
1652797500000|2022-05-17 14:25:00|11898|11895|11904|11901|11907|11904|11898|11895|1021
1652797800000|2022-05-17 14:30:00|11903|11900|11908|11905|11909|11906|11900|11897|1227
1652798100000|2022-05-17 14:35:00|11907|11904|11912|11909|11916|11913|11906|11903|1881
1652798400000|2022-05-17 14:40:00|11913|11910|11917|11913|11917|11914|11908|11905|1330
1652798700000|2022-05-17 14:45:00|11916|11912|11910|11907|11919|11916|11909|11906|1301
1652799000000|2022-05-17 14:50:00|11909|11906|11897|11894|11911|11908|11897|11894|1541
1652799300000|2022-05-17 14:55:00|11898|11895|11894|11891|11901|11898|11893|11890|1375
1652799600000|2022-05-17 15:00:00|11895|11892|11895|11892|11900|11897|11890|11887|1213
1652799900000|2022-05-17 15:05:00|11894|11891|11887|11884|11897|11894|11885|11882|1314
1652800200000|2022-05-17 15:10:00|11888|11885|11888|11885|11892|11889|11884|11881|2475
1652800500000|2022-05-17 15:15:00|11889|11886|11893|11890|11896|11892|11886|11883|2664
1652800800000|2022-05-17 15:20:00|11892|11889|11892|11888|11897|11894|11890|11887|984
1652801100000|2022-05-17 15:25:00|11891|11889|11886|11883|11894|11891|11886|11883|751
1652801400000|2022-05-17 15:30:00|11887|11884|11884|11881|11888|11885|11882|11879|758
1652801700000|2022-05-17 15:35:00|11883|11880|11883|11880|11883|11880|11876|11873|675
1652802000000|2022-05-17 15:40:00|11884|11881|11886|11883|11886|11883|11884|11881|511
1652802300000|2022-05-17 15:45:00|11887|11882|11887|11884|11889|11886|11886|11882|423
1652802600000|2022-05-17 15:50:00|11886|11883|11882|11879|11887|11884|11881|11878|359
1652802900000|2022-05-17 15:55:00|11883|11880|11887|11884|11888|11885|11882|11879|727
1652803200000|2022-05-17 16:00:00|11888|11883|11885|11882|11888|11885|11883|11880|523
1652803500000|2022-05-17 16:05:00|11886|11883|11886|11883|11891|11888|11885|11882|575
1652803800000|2022-05-17 16:10:00|11887|11884|11883|11880|11888|11885|11883|11880|434
1652804100000|2022-05-17 16:15:00|11884|11879|11882|11879|11884|11880|11878|11875|441
1652804400000|2022-05-17 16:20:00|11881|11878|11886|11883|11887|11884|11881|11878|234
1652804700000|2022-05-17 16:25:00|11885|11882|11883|11880|11886|11883|11882|11879|325
1652805000000|2022-05-17 16:30:00|11882|11879|11883|11879|11884|11881|11880|11877|291
1652805300000|2022-05-17 16:35:00|11882|11878|11878|11874|11883|11880|11877|11874|235
1652805600000|2022-05-17 16:40:00|11877|11875|11872|11869|11877|11875|11871|11868|423
1652805900000|2022-05-17 16:45:00|11873|11870|11874|11871|11875|11871|11872|11869|182
1652806200000|2022-05-17 16:50:00|11873|11870|11874|11871|11876|11872|11873|11870|296
1652806500000|2022-05-17 16:55:00|11873|11870|11869|11866|11873|11870|11869|11865|211
1652857200000|2022-05-18 07:00:00|11876|11873|11912|11908|11912|11909|11875|11872|2374
1652857500000|2022-05-18 07:05:00|11911|11907|11920|11917|11920|11917|11910|11907|2113
1652857800000|2022-05-18 07:10:00|11919|11916|11915|11912|11922|11919|11913|11910|1336
1652858100000|2022-05-18 07:15:00|11914|11911|11907|11904|11920|11917|11907|11904|948
1652858400000|2022-05-18 07:20:00|11906|11903|11895|11892|11908|11905|11895|11892|1122
1652858700000|2022-05-18 07:25:00|11894|11891|11910|11907|11910|11907|11893|11890|1041
1652859000000|2022-05-18 07:30:00|11911|11908|11907|11904|11921|11918|11907|11904|2127
1652859300000|2022-05-18 07:35:00|11908|11905|11906|11903|11916|11913|11905|11902|1608
1652859600000|2022-05-18 07:40:00|11905|11902|11917|11914|11917|11914|11904|11901|1152
1652859900000|2022-05-18 07:45:00|11916|11913|11915|11912|11918|11915|11913|11910|795
1652860200000|2022-05-18 07:50:00|11916|11913|11935|11932|11936|11933|11916|11913|1211
1652860500000|2022-05-18 07:55:00|11936|11933|11930|11927|11936|11933|11927|11924|1324
1652860800000|2022-05-18 08:00:00|11927|11924|11929|11926|11931|11928|11925|11922|1199
1652861100000|2022-05-18 08:05:00|11928|11925|11929|11926|11936|11933|11926|11923|916
1652861400000|2022-05-18 08:10:00|11928|11925|11943|11940|11944|11941|11928|11925|1028
1652861700000|2022-05-18 08:15:00|11944|11941|11943|11939|11945|11941|11935|11932|882
1652862000000|2022-05-18 08:20:00|11942|11938|11946|11943|11949|11946|11939|11936|815
1652862300000|2022-05-18 08:25:00|11947|11944|11941|11938|11947|11944|11938|11935|802
1652862600000|2022-05-18 08:30:00|11942|11939|11945|11942|11949|11946|11937|11934|806
1652862900000|2022-05-18 08:35:00|11946|11943|11947|11944|11950|11946|11943|11940|946
1652863200000|2022-05-18 08:40:00|11948|11945|11948|11945|11950|11946|11942|11939|735
1652863500000|2022-05-18 08:45:00|11947|11944|11947|11944|11950|11947|11942|11939|687
1652863800000|2022-05-18 08:50:00|11946|11943|11946|11943|11947|11944|11941|11938|726
1652864100000|2022-05-18 08:55:00|11947|11942|11942|11939|11951|11948|11942|11939|1006
1652864400000|2022-05-18 09:00:00|11941|11938|11936|11933|11943|11940|11936|11933|1019
1652864700000|2022-05-18 09:05:00|11937|11934|11938|11935|11942|11938|11936|11933|710
1652865000000|2022-05-18 09:10:00|11939|11936|11938|11935|11939|11936|11933|11929|885
1652865300000|2022-05-18 09:15:00|11939|11936|11941|11938|11941|11938|11935|11932|502
1652865600000|2022-05-18 09:20:00|11940|11937|11933|11929|11940|11938|11929|11926|708
1652865900000|2022-05-18 09:25:00|11932|11930|11940|11937|11942|11938|11931|11928|1537
1652866200000|2022-05-18 09:30:00|11941|11938|11936|11933|11942|11939|11935|11932|705
1652866500000|2022-05-18 09:35:00|11935|11932|11942|11939|11946|11943|11935|11932|790
1652866800000|2022-05-18 09:40:00|11940|11937|11934|11931|11941|11938|11933|11930|429
1652867100000|2022-05-18 09:45:00|11935|11932|11937|11934|11939|11936|11933|11930|1209
1652867400000|2022-05-18 09:50:00|11938|11935|11940|11937|11942|11939|11937|11934|587
1652867700000|2022-05-18 09:55:00|11939|11936|11944|11941|11944|11941|11937|11934|1078
1652868000000|2022-05-18 10:00:00|11943|11940|11939|11936|11943|11940|11936|11933|1256
1652868300000|2022-05-18 10:05:00|11940|11935|11933|11930|11941|11938|11933|11930|678
1652868600000|2022-05-18 10:10:00|11934|11931|11923|11920|11934|11931|11923|11920|609
1652868900000|2022-05-18 10:15:00|11922|11919|11926|11923|11926|11923|11919|11916|845
1652869200000|2022-05-18 10:20:00|11927|11924|11927|11924|11930|11927|11923|11920|972
1652869500000|2022-05-18 10:25:00|11928|11925|11929|11926|11933|11930|11925|11922|460
1652869800000|2022-05-18 10:30:00|11930|11927|11929|11926|11935|11932|11927|11924|499
1652870100000|2022-05-18 10:35:00|11930|11927|11920|11917|11931|11928|11920|11917|613
1652870400000|2022-05-18 10:40:00|11919|11916|11913|11910|11920|11917|11912|11909|815
1652870700000|2022-05-18 10:45:00|11914|11911|11911|11908|11914|11911|11908|11905|809
1652871000000|2022-05-18 10:50:00|11910|11907|11908|11905|11913|11909|11903|11900|703
1652871300000|2022-05-18 10:55:00|11909|11906|11911|11907|11912|11909|11903|11900|762
1652871600000|2022-05-18 11:00:00|11910|11908|11902|11899|11913|11910|11900|11897|1037
1652871900000|2022-05-18 11:05:00|11903|11900|11901|11898|11905|11901|11898|11895|1252
1652872200000|2022-05-18 11:10:00|11902|11899|11891|11888|11903|11900|11890|11887|658
1652872500000|2022-05-18 11:15:00|11890|11887|11886|11883|11892|11889|11885|11881|665
1652872800000|2022-05-18 11:20:00|11887|11884|11891|11888|11895|11892|11882|11879|625
1652873100000|2022-05-18 11:25:00|11890|11887|11883|11880|11891|11888|11883|11879|1080
1652873400000|2022-05-18 11:30:00|11884|11881|11883|11880|11885|11882|11880|11877|823
1652873700000|2022-05-18 11:35:00|11884|11881|11883|11879|11887|11884|11878|11875|657
1652874000000|2022-05-18 11:40:00|11884|11880|11887|11884|11887|11884|11876|11873|693
1652874300000|2022-05-18 11:45:00|11886|11883|11884|11881|11887|11884|11881|11878|590
1652874600000|2022-05-18 11:50:00|11885|11882|11875|11872|11886|11883|11875|11872|645
1652874900000|2022-05-18 11:55:00|11876|11873|11871|11868|11881|11878|11870|11867|972
1652875200000|2022-05-18 12:00:00|11872|11869|11876|11873|11879|11876|11869|11866|1134
1652875500000|2022-05-18 12:05:00|11877|11874|11879|11876|11882|11879|11877|11874|857
1652875800000|2022-05-18 12:10:00|11880|11877|11866|11863|11881|11877|11866|11863|1122
1652876100000|2022-05-18 12:15:00|11867|11864|11872|11869|11877|11874|11867|11864|650
1652876400000|2022-05-18 12:20:00|11874|11871|11860|11857|11877|11874|11857|11854|1250
1652876700000|2022-05-18 12:25:00|11861|11858|11860|11857|11865|11862|11858|11855|1355
1652877000000|2022-05-18 12:30:00|11859|11856|11856|11852|11859|11856|11848|11845|1815
1652877300000|2022-05-18 12:35:00|11855|11853|11868|11865|11870|11867|11855|11852|1063
1652877600000|2022-05-18 12:40:00|11867|11864|11882|11879|11883|11880|11866|11863|1082
1652877900000|2022-05-18 12:45:00|11883|11878|11873|11870|11883|11880|11873|11870|1016
1652878200000|2022-05-18 12:50:00|11874|11871|11866|11863|11876|11872|11863|11860|982
1652878500000|2022-05-18 12:55:00|11867|11864|11861|11857|11871|11868|11857|11854|690
1652878800000|2022-05-18 13:00:00|11860|11856|11877|11873|11878|11875|11860|11856|973
1652879100000|2022-05-18 13:05:00|11876|11874|11870|11866|11880|11877|11869|11866|757
1652879400000|2022-05-18 13:10:00|11869|11867|11872|11868|11872|11869|11865|11862|531
1652879700000|2022-05-18 13:15:00|11873|11869|11880|11877|11881|11878|11870|11866|685
1652880000000|2022-05-18 13:20:00|11881|11878|11872|11869|11882|11879|11872|11869|1133
1652880300000|2022-05-18 13:25:00|11873|11870|11872|11869|11877|11874|11872|11869|829
1652880600000|2022-05-18 13:30:00|11873|11870|11871|11868|11879|11876|11871|11868|671
1652880900000|2022-05-18 13:35:00|11872|11867|11881|11877|11882|11879|11869|11865|1035
1652881200000|2022-05-18 13:40:00|11880|11878|11888|11885|11897|11894|11878|11875|1811
1652881500000|2022-05-18 13:45:00|11889|11886|11887|11884|11891|11887|11881|11877|1365
1652881800000|2022-05-18 13:50:00|11888|11885|11901|11897|11901|11898|11888|11885|1751
1652882100000|2022-05-18 13:55:00|11900|11898|11907|11904|11908|11905|11896|11893|1128
1652882400000|2022-05-18 14:00:00|11908|11905|11898|11895|11908|11905|11898|11895|1357
1652882700000|2022-05-18 14:05:00|11897|11894|11906|11903|11906|11903|11896|11893|903
1652883000000|2022-05-18 14:10:00|11905|11902|11896|11893|11908|11905|11895|11892|721
1652883300000|2022-05-18 14:15:00|11897|11894|11902|11899|11902|11899|11894|11891|916
1652883600000|2022-05-18 14:20:00|11901|11898|11902|11899|11907|11904|11898|11895|625
1652883900000|2022-05-18 14:25:00|11901|11898|11913|11910|11913|11910|11897|11893|842
1652884200000|2022-05-18 14:30:00|11912|11909|11916|11913|11920|11917|11911|11908|1404
1652884500000|2022-05-18 14:35:00|11915|11912|11925|11921|11926|11922|11914|11911|1549
1652884800000|2022-05-18 14:40:00|11924|11922|11926|11923|11928|11924|11923|11920|1528
1652885100000|2022-05-18 14:45:00|11927|11924|11915|11912|11931|11928|11915|11912|2555
1652885400000|2022-05-18 14:50:00|11916|11913|11910|11907|11920|11917|11910|11907|1306
1652885700000|2022-05-18 14:55:00|11911|11908|11904|11901|11913|11910|11899|11896|1338
1652886000000|2022-05-18 15:00:00|11903|11900|11911|11908|11913|11910|11901|11898|1006
1652886300000|2022-05-18 15:05:00|11912|11907|11922|11919|11924|11920|11910|11907|1421
1652886600000|2022-05-18 15:10:00|11923|11920|11917|11914|11923|11920|11913|11910|1633
1652886900000|2022-05-18 15:15:00|11916|11913|11912|11909|11917|11914|11907|11904|1772
1652887200000|2022-05-18 15:20:00|11913|11910|11916|11913|11917|11914|11912|11909|1670
1652887500000|2022-05-18 15:25:00|11917|11914|11917|11914|11919|11916|11915|11912|1561
1652887800000|2022-05-18 15:30:00|11918|11915|11915|11912|11920|11917|11914|11911|358
1652888100000|2022-05-18 15:35:00|11914|11911|11903|11900|11915|11912|11902|11898|895
1652888400000|2022-05-18 15:40:00|11902|11899|11897|11893|11905|11902|11896|11893|890
1652888700000|2022-05-18 15:45:00|11896|11894|11905|11902|11906|11903|11896|11893|440
1652889000000|2022-05-18 15:50:00|11906|11901|11909|11906|11911|11907|11903|11900|804
1652889300000|2022-05-18 15:55:00|11908|11905|11906|11902|11909|11906|11900|11897|500
1652889600000|2022-05-18 16:00:00|11905|11901|11900|11897|11905|11901|11898|11895|539
1652889900000|2022-05-18 16:05:00|11899|11896|11909|11906|11911|11908|11898|11895|484
1652890200000|2022-05-18 16:10:00|11910|11907|11910|11907|11913|11910|11907|11904|459
1652890500000|2022-05-18 16:15:00|11909|11906|11902|11899|11910|11907|11901|11898|335
1652890800000|2022-05-18 16:20:00|11903|11898|11911|11908|11912|11909|11901|11898|522
1652891100000|2022-05-18 16:25:00|11910|11907|11902|11899|11910|11907|11901|11898|727
1652891400000|2022-05-18 16:30:00|11903|11900|11897|11894|11906|11903|11897|11894|443
1652891700000|2022-05-18 16:35:00|11896|11893|11897|11893|11900|11897|11896|11893|309
1652892000000|2022-05-18 16:40:00|11896|11894|11900|11897|11901|11898|11894|11891|333
1652892300000|2022-05-18 16:45:00|11899|11896|11896|11893|11902|11899|11896|11893|300
1652892600000|2022-05-18 16:50:00|11897|11892|11893|11890|11897|11893|11893|11890|451
1652892900000|2022-05-18 16:55:00|11894|11891|11898|11894|11898|11895|11893|11889|240
1652943600000|2022-05-19 07:00:00|11914|11910|11923|11920|11926|11923|11911|11908|1880
1652943900000|2022-05-19 07:05:00|11922|11919|11927|11924|11931|11928|11920|11917|1541
1652944200000|2022-05-19 07:10:00|11928|11925|11946|11943|11949|11945|11926|11923|1553
1652944500000|2022-05-19 07:15:00|11947|11944|11934|11931|11949|11946|11933|11930|1586
1652944800000|2022-05-19 07:20:00|11935|11930|11952|11949|11956|11953|11935|11930|1268
1652945100000|2022-05-19 07:25:00|11953|11950|11955|11952|11956|11953|11948|11945|1243
1652945400000|2022-05-19 07:30:00|11956|11953|11956|11953|11971|11968|11955|11953|1251
1652945700000|2022-05-19 07:35:00|11957|11952|11975|11972|11975|11972|11955|11952|1558
1652946000000|2022-05-19 07:40:00|11976|11973|11973|11970|11984|11981|11969|11966|1854
1652946300000|2022-05-19 07:45:00|11972|11969|11970|11967|11972|11969|11962|11959|911
1652946600000|2022-05-19 07:50:00|11971|11968|11966|11963|11975|11972|11965|11962|854
1652946900000|2022-05-19 07:55:00|11967|11964|11959|11956|11971|11968|11957|11954|1088
1652947200000|2022-05-19 08:00:00|11960|11957|11965|11962|11968|11965|11959|11956|1031
1652947500000|2022-05-19 08:05:00|11964|11961|11953|11950|11965|11962|11953|11950|1092
1652947800000|2022-05-19 08:10:00|11952|11949|11955|11952|11955|11952|11946|11943|1269
1652948100000|2022-05-19 08:15:00|11954|11951|11960|11956|11960|11957|11953|11950|1387
1652948400000|2022-05-19 08:20:00|11959|11955|11953|11950|11963|11960|11952|11949|900
1652948700000|2022-05-19 08:25:00|11954|11949|11950|11946|11954|11951|11945|11942|1093
1652949000000|2022-05-19 08:30:00|11949|11947|11961|11958|11961|11958|11949|11946|799
1652949300000|2022-05-19 08:35:00|11960|11957|11956|11953|11961|11958|11950|11947|1043
1652949600000|2022-05-19 08:40:00|11955|11952|11954|11951|11960|11957|11952|11949|795
1652949900000|2022-05-19 08:45:00|11952|11949|11957|11954|11964|11961|11951|11948|686
1652950200000|2022-05-19 08:50:00|11956|11953|11947|11943|11956|11953|11945|11942|782
1652950500000|2022-05-19 08:55:00|11946|11944|11948|11944|11954|11951|11944|11941|1161
1652950800000|2022-05-19 09:00:00|11949|11945|11958|11955|11960|11957|11948|11944|1164
1652951100000|2022-05-19 09:05:00|11959|11957|11945|11942|11960|11957|11944|11941|1198
1652951400000|2022-05-19 09:10:00|11944|11941|11949|11946|11956|11953|11944|11941|812
1652951700000|2022-05-19 09:15:00|11950|11947|11948|11945|11951|11947|11940|11937|944
1652952000000|2022-05-19 09:20:00|11949|11946|11956|11953|11960|11957|11947|11944|1104
1652952300000|2022-05-19 09:25:00|11955|11952|11966|11962|11966|11963|11955|11952|705
1652952600000|2022-05-19 09:30:00|11965|11963|11963|11960|11967|11964|11962|11958|768
1652952900000|2022-05-19 09:35:00|11962|11959|11966|11963|11969|11966|11958|11955|645
1652953200000|2022-05-19 09:40:00|11967|11964|11965|11962|11973|11969|11964|11961|781
1652953500000|2022-05-19 09:45:00|11966|11961|11965|11962|11970|11967|11962|11958|1064
1652953800000|2022-05-19 09:50:00|11964|11961|11968|11965|11970|11967|11964|11961|1310
1652954100000|2022-05-19 09:55:00|11969|11964|11964|11961|11969|11966|11961|11958|1190
1652954400000|2022-05-19 10:00:00|11963|11960|11961|11958|11966|11963|11960|11957|1721
1652954700000|2022-05-19 10:05:00|11962|11959|11962|11959|11965|11962|11955|11952|1377
1652955000000|2022-05-19 10:10:00|11961|11958|11967|11964|11968|11965|11959|11956|888
1652955300000|2022-05-19 10:15:00|11968|11965|11971|11968|11972|11969|11966|11963|1409
1652955600000|2022-05-19 10:20:00|11970|11967|11969|11966|11976|11973|11967|11963|877
1652955900000|2022-05-19 10:25:00|11968|11965|11958|11955|11968|11965|11958|11955|1014
1652956200000|2022-05-19 10:30:00|11957|11954|11959|11956|11962|11959|11957|11954|1355
1652956500000|2022-05-19 10:35:00|11958|11955|11955|11952|11963|11959|11954|11951|727
1652956800000|2022-05-19 10:40:00|11956|11953|11951|11947|11956|11953|11949|11946|735
1652957100000|2022-05-19 10:45:00|11950|11948|11942|11939|11951|11948|11940|11937|1188
1652957400000|2022-05-19 10:50:00|11943|11940|11946|11943|11951|11947|11943|11940|732
1652957700000|2022-05-19 10:55:00|11947|11944|11942|11939|11948|11945|11940|11937|745
1652958000000|2022-05-19 11:00:00|11943|11940|11946|11943|11946|11943|11938|11935|774
1652958300000|2022-05-19 11:05:00|11945|11942|11948|11944|11954|11951|11945|11942|512
1652958600000|2022-05-19 11:10:00|11947|11945|11946|11943|11951|11948|11944|11941|858
1652958900000|2022-05-19 11:15:00|11945|11942|11942|11938|11946|11942|11940|11937|767
1652959200000|2022-05-19 11:20:00|11941|11939|11946|11943|11947|11944|11940|11937|838
1652959500000|2022-05-19 11:25:00|11945|11942|11944|11941|11945|11943|11941|11938|603
1652959800000|2022-05-19 11:30:00|11943|11940|11955|11952|11956|11953|11942|11939|846
1652960100000|2022-05-19 11:35:00|11954|11951|11950|11947|11955|11952|11947|11944|530
1652960400000|2022-05-19 11:40:00|11951|11948|11943|11940|11952|11949|11942|11939|565
1652960700000|2022-05-19 11:45:00|11944|11941|11944|11941|11946|11943|11936|11933|811
1652961000000|2022-05-19 11:50:00|11943|11940|11942|11939|11945|11942|11940|11936|473
1652961300000|2022-05-19 11:55:00|11941|11938|11943|11940|11945|11942|11940|11936|787
1652961600000|2022-05-19 12:00:00|11944|11941|11942|11938|11945|11941|11937|11934|583
1652961900000|2022-05-19 12:05:00|11941|11937|11937|11934|11943|11940|11937|11934|751
1652962200000|2022-05-19 12:10:00|11938|11935|11940|11937|11943|11939|11937|11934|505
1652962500000|2022-05-19 12:15:00|11941|11938|11953|11949|11953|11950|11940|11938|679
1652962800000|2022-05-19 12:20:00|11952|11948|11957|11954|11958|11955|11949|11946|690
1652963100000|2022-05-19 12:25:00|11956|11953|11950|11946|11957|11954|11947|11944|617
1652963400000|2022-05-19 12:30:00|11949|11945|11968|11965|11968|11965|11948|11945|1295
1652963700000|2022-05-19 12:35:00|11969|11966|11977|11974|11977|11974|11968|11965|868
1652964000000|2022-05-19 12:40:00|11976|11973|11983|11980|11986|11983|11976|11972|1323
1652964300000|2022-05-19 12:45:00|11984|11981|11986|11983|11986|11983|11980|11977|1084
1652964600000|2022-05-19 12:50:00|11985|11982|11988|11985|11992|11989|11980|11977|1471
1652964900000|2022-05-19 12:55:00|11989|11986|11991|11987|11996|11993|11988|11984|1175
1652965200000|2022-05-19 13:00:00|11990|11986|11982|11978|11991|11988|11981|11978|1172
1652965500000|2022-05-19 13:05:00|11981|11977|11976|11973|11982|11979|11972|11969|866
1652965800000|2022-05-19 13:10:00|11977|11972|11971|11968|11981|11978|11971|11968|751
1652966100000|2022-05-19 13:15:00|11972|11969|11981|11978|11983|11979|11971|11968|1057
1652966400000|2022-05-19 13:20:00|11982|11979|11973|11970|11985|11982|11971|11967|963
1652966700000|2022-05-19 13:25:00|11974|11971|11975|11972|11980|11977|11970|11966|563
1652967000000|2022-05-19 13:30:00|11976|11973|11960|11957|11982|11978|11960|11957|826
1652967300000|2022-05-19 13:35:00|11961|11958|11949|11946|11965|11961|11944|11941|1621
1652967600000|2022-05-19 13:40:00|11948|11945|11952|11949|11955|11951|11943|11940|874
1652967900000|2022-05-19 13:45:00|11951|11948|11961|11958|11965|11962|11949|11946|822
1652968200000|2022-05-19 13:50:00|11960|11957|11954|11951|11965|11962|11954|11951|790
1652968500000|2022-05-19 13:55:00|11955|11950|11954|11951|11955|11951|11943|11940|907
1652968800000|2022-05-19 14:00:00|11955|11950|11939|11935|11955|11950|11934|11931|1762
1652969100000|2022-05-19 14:05:00|11938|11934|11948|11945|11950|11947|11937|11933|1251
1652969400000|2022-05-19 14:10:00|11947|11944|11944|11941|11947|11944|11938|11935|903
1652969700000|2022-05-19 14:15:00|11945|11940|11923|11920|11946|11943|11918|11915|2213
1652970000000|2022-05-19 14:20:00|11924|11921|11925|11922|11929|11926|11918|11915|1330
1652970300000|2022-05-19 14:25:00|11926|11923|11923|11920|11932|11929|11922|11919|949
1652970600000|2022-05-19 14:30:00|11924|11919|11919|11916|11931|11928|11918|11915|1133
1652970900000|2022-05-19 14:35:00|11920|11915|11926|11922|11930|11927|11916|11913|1707
1652971200000|2022-05-19 14:40:00|11927|11923|11915|11912|11928|11925|11913|11910|1659
1652971500000|2022-05-19 14:45:00|11916|11913|11919|11916|11921|11918|11911|11908|1827
1652971800000|2022-05-19 14:50:00|11918|11915|11916|11912|11923|11919|11914|11910|1445
1652972100000|2022-05-19 14:55:00|11915|11913|11927|11924|11929|11925|11912|11909|2181
1652972400000|2022-05-19 15:00:00|11926|11923|11918|11915|11929|11926|11918|11914|1328
1652972700000|2022-05-19 15:05:00|11919|11914|11921|11918|11925|11921|11917|11914|1917
1652973000000|2022-05-19 15:10:00|11920|11917|11915|11912|11925|11922|11910|11907|2528
1652973300000|2022-05-19 15:15:00|11914|11911|11914|11911|11920|11917|11911|11908|1761
1652973600000|2022-05-19 15:20:00|11916|11913|11917|11913|11921|11918|11914|11911|891
1652973900000|2022-05-19 15:25:00|11916|11912|11923|11920|11924|11921|11915|11912|520
1652974200000|2022-05-19 15:30:00|11924|11919|11912|11909|11924|11919|11912|11909|1759
1652974500000|2022-05-19 15:35:00|11913|11910|11907|11904|11913|11910|11907|11904|792
1652974800000|2022-05-19 15:40:00|11908|11903|11898|11894|11908|11904|11894|11891|954
1652975100000|2022-05-19 15:45:00|11897|11893|11897|11894|11899|11895|11892|11889|562
1652975400000|2022-05-19 15:50:00|11898|11895|11906|11902|11908|11905|11898|11895|589
1652975700000|2022-05-19 15:55:00|11907|11903|11905|11902|11910|11907|11905|11902|484
1652976000000|2022-05-19 16:00:00|11904|11901|11903|11900|11906|11903|11901|11898|533
1652976300000|2022-05-19 16:05:00|11902|11899|11898|11895|11905|11902|11898|11894|738
1652976600000|2022-05-19 16:10:00|11897|11894|11895|11892|11900|11896|11894|11891|801
1652976900000|2022-05-19 16:15:00|11894|11891|11894|11891|11898|11894|11892|11889|532
1652977200000|2022-05-19 16:20:00|11893|11890|11901|11897|11901|11898|11891|11887|639
1652977500000|2022-05-19 16:25:00|11902|11898|11901|11898|11904|11901|11901|11897|353
1652977800000|2022-05-19 16:30:00|11902|11899|11904|11901|11905|11902|11902|11898|224
1652978100000|2022-05-19 16:35:00|11903|11900|11902|11899|11905|11902|11900|11896|207
1652978400000|2022-05-19 16:40:00|11904|11901|11909|11906|11909|11906|11904|11901|209
1652978700000|2022-05-19 16:45:00|11910|11907|11909|11905|11911|11908|11908|11905|300
1652979000000|2022-05-19 16:50:00|11908|11906|11906|11903|11910|11907|11904|11901|340
1652979300000|2022-05-19 16:55:00|11907|11902|11901|11898|11908|11905|11900|11896|168
1653030000000|2022-05-20 07:00:00|11882|11878|11873|11869|11884|11881|11873|11869|1724
1653030300000|2022-05-20 07:05:00|11872|11870|11873|11869|11875|11872|11868|11865|1150
1653030600000|2022-05-20 07:10:00|11872|11868|11863|11860|11872|11869|11861|11858|1728
1653030900000|2022-05-20 07:15:00|11864|11861|11865|11862|11866|11863|11858|11855|1004
1653031200000|2022-05-20 07:20:00|11866|11863|11867|11863|11872|11869|11864|11861|1289
1653031500000|2022-05-20 07:25:00|11868|11864|11868|11865|11870|11867|11861|11857|697
1653031800000|2022-05-20 07:30:00|11867|11864|11856|11853|11873|11870|11854|11850|954
1653032100000|2022-05-20 07:35:00|11857|11852|11856|11852|11857|11853|11844|11841|1923
1653032400000|2022-05-20 07:40:00|11855|11853|11862|11859|11863|11859|11852|11849|970
1653032700000|2022-05-20 07:45:00|11863|11860|11868|11865|11868|11865|11862|11859|1277
1653033000000|2022-05-20 07:50:00|11867|11864|11864|11861|11871|11868|11863|11859|1249
1653033300000|2022-05-20 07:55:00|11863|11860|11870|11867|11871|11868|11861|11858|606
1653033600000|2022-05-20 08:00:00|11871|11868|11877|11874|11885|11882|11871|11868|959
1653033900000|2022-05-20 08:05:00|11878|11875|11875|11871|11879|11876|11874|11871|636
1653034200000|2022-05-20 08:10:00|11874|11872|11877|11874|11877|11874|11869|11866|707
1653034500000|2022-05-20 08:15:00|11878|11873|11890|11887|11890|11887|11876|11873|946
1653034800000|2022-05-20 08:20:00|11889|11886|11884|11881|11890|11887|11882|11879|826
1653035100000|2022-05-20 08:25:00|11883|11880|11877|11873|11885|11882|11876|11872|484
1653035400000|2022-05-20 08:30:00|11876|11874|11875|11872|11881|11878|11875|11872|374
1653035700000|2022-05-20 08:35:00|11876|11873|11868|11865|11881|11878|11867|11864|556
1653036000000|2022-05-20 08:40:00|11869|11864|11862|11859|11870|11867|11862|11858|460
1653036300000|2022-05-20 08:45:00|11863|11858|11862|11858|11865|11862|11861|11858|345
1653036600000|2022-05-20 08:50:00|11863|11859|11861|11857|11865|11862|11860|11856|449
1653036900000|2022-05-20 08:55:00|11860|11856|11862|11859|11865|11862|11860|11856|305
1653037200000|2022-05-20 09:00:00|11863|11860|11860|11857|11866|11863|11860|11857|677
1653037500000|2022-05-20 09:05:00|11859|11856|11862|11859|11862|11859|11855|11852|395
1653037800000|2022-05-20 09:10:00|11861|11858|11864|11861|11865|11861|11861|11858|141
1653038100000|2022-05-20 09:15:00|11865|11862|11859|11856|11865|11862|11855|11852|687
1653038400000|2022-05-20 09:20:00|11860|11857|11866|11863|11867|11864|11856|11852|650
1653038700000|2022-05-20 09:25:00|11865|11862|11859|11856|11865|11863|11859|11856|419
1653039000000|2022-05-20 09:30:00|11860|11857|11859|11856|11864|11861|11857|11854|514
1653039300000|2022-05-20 09:35:00|11858|11855|11858|11855|11861|11858|11856|11853|742
1653039600000|2022-05-20 09:40:00|11857|11854|11864|11861|11866|11862|11857|11854|352
1653039900000|2022-05-20 09:45:00|11865|11862|11864|11861|11866|11863|11862|11859|972
1653040200000|2022-05-20 09:50:00|11865|11862|11863|11860|11866|11863|11860|11857|425
1653040500000|2022-05-20 09:55:00|11862|11859|11859|11856|11862|11859|11854|11851|546
1653040800000|2022-05-20 10:00:00|11860|11857|11848|11844|11860|11857|11847|11844|1211
1653041100000|2022-05-20 10:05:00|11847|11842|11845|11842|11848|11843|11841|11838|873
1653041400000|2022-05-20 10:10:00|11844|11841|11846|11843|11850|11847|11844|11841|562
1653041700000|2022-05-20 10:15:00|11847|11844|11849|11846|11849|11846|11846|11843|604
1653042000000|2022-05-20 10:20:00|11848|11845|11846|11843|11852|11849|11846|11843|800
1653042300000|2022-05-20 10:25:00|11844|11841|11846|11843|11847|11844|11840|11837|1037
1653042600000|2022-05-20 10:30:00|11845|11842|11848|11845|11849|11846|11845|11841|478
1653042900000|2022-05-20 10:35:00|11847|11844|11846|11843|11850|11846|11845|11842|412
1653043200000|2022-05-20 10:40:00|11847|11842|11845|11842|11848|11845|11844|11841|853
1653043500000|2022-05-20 10:45:00|11846|11843|11841|11838|11846|11843|11840|11837|492
1653043800000|2022-05-20 10:50:00|11842|11837|11836|11833|11842|11838|11835|11832|829
1653044100000|2022-05-20 10:55:00|11837|11834|11839|11835|11842|11839|11835|11832|582
1653044400000|2022-05-20 11:00:00|11840|11836|11845|11842|11847|11844|11840|11836|512
1653044700000|2022-05-20 11:05:00|11846|11843|11855|11852|11857|11854|11845|11843|516
1653045000000|2022-05-20 11:10:00|11856|11853|11850|11847|11857|11854|11849|11846|537
1653045300000|2022-05-20 11:15:00|11851|11848|11856|11853|11857|11854|11851|11848|293
1653045600000|2022-05-20 11:20:00|11855|11852|11853|11850|11856|11853|11851|11848|448
1653045900000|2022-05-20 11:25:00|11852|11849|11842|11839|11852|11849|11839|11836|897
1653046200000|2022-05-20 11:30:00|11841|11838|11842|11839|11845|11842|11839|11836|493
1653046500000|2022-05-20 11:35:00|11843|11840|11847|11844|11847|11844|11842|11839|687
1653046800000|2022-05-20 11:40:00|11846|11843|11845|11842|11846|11843|11839|11836|213
1653047100000|2022-05-20 11:45:00|11844|11841|11845|11842|11846|11842|11841|11837|269
1653047400000|2022-05-20 11:50:00|11846|11843|11839|11836|11847|11843|11839|11836|258
1653047700000|2022-05-20 11:55:00|11840|11837|11845|11841|11845|11841|11838|11835|430
1653048000000|2022-05-20 12:00:00|11844|11842|11849|11846|11850|11846|11843|11840|588
1653048300000|2022-05-20 12:05:00|11850|11847|11854|11851|11856|11853|11849|11846|506
1653048600000|2022-05-20 12:10:00|11853|11850|11854|11851|11859|11856|11852|11849|523
1653048900000|2022-05-20 12:15:00|11855|11852|11863|11860|11864|11861|11854|11851|853
1653049200000|2022-05-20 12:20:00|11862|11859|11865|11862|11865|11862|11859|11856|842
1653049500000|2022-05-20 12:25:00|11866|11863|11877|11874|11877|11874|11865|11862|1349
1653049800000|2022-05-20 12:30:00|11876|11873|11880|11876|11887|11884|11875|11872|995
1653050100000|2022-05-20 12:35:00|11879|11877|11881|11878|11882|11879|11876|11873|597
1653050400000|2022-05-20 12:40:00|11880|11877|11879|11876|11884|11881|11876|11873|743
1653050700000|2022-05-20 12:45:00|11878|11875|11874|11871|11884|11881|11874|11871|868
1653051000000|2022-05-20 12:50:00|11875|11872|11886|11883|11889|11886|11873|11870|1317
1653051300000|2022-05-20 12:55:00|11887|11884|11883|11880|11892|11888|11883|11880|1054
1653051600000|2022-05-20 13:00:00|11884|11881|11887|11884|11888|11885|11880|11877|1043
1653051900000|2022-05-20 13:05:00|11888|11885|11882|11879|11889|11886|11882|11879|640
1653052200000|2022-05-20 13:10:00|11883|11880|11875|11871|11885|11881|11874|11871|1063
1653052500000|2022-05-20 13:15:00|11874|11872|11859|11856|11876|11873|11859|11856|812
1653052800000|2022-05-20 13:20:00|11860|11857|11850|11846|11860|11857|11839|11836|2100
1653053100000|2022-05-20 13:25:00|11849|11845|11846|11843|11854|11851|11844|11841|1147
1653053400000|2022-05-20 13:30:00|11847|11844|11856|11853|11856|11853|11845|11842|987
1653053700000|2022-05-20 13:35:00|11857|11854|11859|11856|11861|11858|11853|11850|812
1653054000000|2022-05-20 13:40:00|11860|11855|11860|11857|11864|11861|11857|11854|910
1653054300000|2022-05-20 13:45:00|11859|11856|11861|11858|11864|11861|11855|11852|643
1653054600000|2022-05-20 13:50:00|11862|11856|11851|11848|11862|11857|11849|11846|723
1653054900000|2022-05-20 13:55:00|11850|11847|11849|11845|11852|11849|11845|11842|463
1653055200000|2022-05-20 14:00:00|11850|11846|11851|11847|11854|11851|11845|11842|1862
1653055500000|2022-05-20 14:05:00|11850|11846|11861|11858|11864|11860|11849|11845|1129
1653055800000|2022-05-20 14:10:00|11860|11857|11866|11863|11867|11864|11858|11855|1079
1653056100000|2022-05-20 14:15:00|11865|11862|11865|11862|11869|11866|11863|11860|699
1653056400000|2022-05-20 14:20:00|11866|11861|11866|11863|11871|11868|11864|11861|890
1653056700000|2022-05-20 14:25:00|11867|11864|11863|11859|11869|11865|11860|11857|503
1653057000000|2022-05-20 14:30:00|11864|11860|11862|11859|11866|11863|11859|11856|624
1653057300000|2022-05-20 14:35:00|11863|11860|11868|11864|11868|11865|11861|11858|908
1653057600000|2022-05-20 14:40:00|11869|11865|11877|11874|11877|11874|11867|11864|1429
1653057900000|2022-05-20 14:45:00|11878|11873|11886|11883|11889|11886|11876|11873|1606
1653058200000|2022-05-20 14:50:00|11885|11882|11877|11874|11888|11884|11877|11874|1170
1653058500000|2022-05-20 14:55:00|11876|11873|11880|11877|11881|11878|11875|11872|925
1653058800000|2022-05-20 15:00:00|11879|11876|11889|11886|11890|11887|11871|11868|1649
1653059100000|2022-05-20 15:05:00|11888|11885|11885|11882|11889|11886|11880|11877|1370
1653059400000|2022-05-20 15:10:00|11886|11883|11886|11883|11899|11896|11885|11882|2633
1653059700000|2022-05-20 15:15:00|11887|11884|11879|11876|11890|11887|11876|11872|1930
1653060000000|2022-05-20 15:20:00|11880|11877|11887|11884|11887|11884|11873|11870|1482
1653060300000|2022-05-20 15:25:00|11888|11886|11884|11881|11890|11887|11881|11878|585
1653060600000|2022-05-20 15:30:00|11885|11882|11884|11881|11890|11887|11884|11881|958
1653060900000|2022-05-20 15:35:00|11883|11880|11880|11877|11885|11882|11879|11876|785
1653061200000|2022-05-20 15:40:00|11879|11876|11879|11876|11880|11877|11876|11873|740
1653061500000|2022-05-20 15:45:00|11880|11875|11881|11877|11881|11878|11878|11875|356
1653061800000|2022-05-20 15:50:00|11882|11878|11879|11876|11882|11879|11878|11875|480
1653062100000|2022-05-20 15:55:00|11880|11877|11877|11874|11880|11877|11874|11871|543
1653062400000|2022-05-20 16:00:00|11876|11873|11884|11880|11884|11881|11875|11872|494
1653062700000|2022-05-20 16:05:00|11883|11881|11889|11886|11889|11886|11882|11879|457
1653063000000|2022-05-20 16:10:00|11890|11887|11887|11884|11893|11889|11887|11884|433
1653063300000|2022-05-20 16:15:00|11888|11885|11889|11886|11891|11888|11887|11884|588
1653063600000|2022-05-20 16:20:00|11890|11887|11889|11886|11890|11887|11888|11884|238
1653063900000|2022-05-20 16:25:00|11890|11887|11889|11886|11892|11889|11889|11885|376
1653064200000|2022-05-20 16:30:00|11888|11885|11889|11886|11889|11886|11886|11883|133
1653064500000|2022-05-20 16:35:00|11890|11885|11890|11887|11892|11889|11886|11882|193
1653064800000|2022-05-20 16:40:00|11891|11888|11893|11889|11893|11890|11890|11887|117
1653065100000|2022-05-20 16:45:00|11892|11890|11896|11893|11898|11894|11892|11888|290
1653065400000|2022-05-20 16:50:00|11897|11892|11898|11894|11900|11897|11894|11891|339
1653065700000|2022-05-20 16:55:00|11899|11895|11902|11896|11902|11898|11895|11892|288
1653289200000|2022-05-23 07:00:00|11831|11828|11845|11842|11845|11842|11829|11826|1637
1653289500000|2022-05-23 07:05:00|11846|11843|11839|11836|11854|11851|11838|11834|1294
1653289800000|2022-05-23 07:10:00|11840|11837|11854|11851|11855|11852|11838|11834|929
1653290100000|2022-05-23 07:15:00|11855|11852|11854|11851|11861|11858|11853|11850|840
1653290400000|2022-05-23 07:20:00|11855|11852|11858|11855|11864|11861|11854|11851|977
1653290700000|2022-05-23 07:25:00|11859|11856|11863|11860|11863|11860|11855|11852|616
1653291000000|2022-05-23 07:30:00|11864|11861|11871|11868|11871|11868|11863|11860|661
1653291300000|2022-05-23 07:35:00|11870|11867|11867|11864|11877|11873|11867|11864|1139
1653291600000|2022-05-23 07:40:00|11868|11865|11874|11871|11875|11872|11867|11864|802
1653291900000|2022-05-23 07:45:00|11873|11870|11875|11872|11875|11872|11868|11865|628
1653292200000|2022-05-23 07:50:00|11876|11871|11879|11876|11880|11877|11874|11871|957
1653292500000|2022-05-23 07:55:00|11881|11877|11882|11879|11882|11879|11877|11874|453
1653292800000|2022-05-23 08:00:00|11881|11878|11879|11875|11881|11878|11873|11869|1193
1653293100000|2022-05-23 08:05:00|11878|11876|11873|11870|11880|11877|11873|11870|507
1653293400000|2022-05-23 08:10:00|11872|11869|11886|11883|11887|11884|11872|11869|1263
1653293700000|2022-05-23 08:15:00|11887|11884|11877|11874|11889|11886|11869|11866|1528
1653294000000|2022-05-23 08:20:00|11876|11873|11865|11862|11883|11880|11865|11862|1710
1653294300000|2022-05-23 08:25:00|11866|11861|11853|11849|11866|11862|11850|11846|2172
1653294600000|2022-05-23 08:30:00|11852|11850|11863|11859|11863|11860|11848|11845|775
1653294900000|2022-05-23 08:35:00|11862|11858|11865|11862|11867|11864|11861|11858|571
1653295200000|2022-05-23 08:40:00|11866|11863|11866|11863|11867|11864|11858|11855|519
1653295500000|2022-05-23 08:45:00|11867|11864|11864|11861|11867|11864|11862|11859|471
1653295800000|2022-05-23 08:50:00|11863|11860|11854|11851|11864|11861|11853|11850|526
1653296100000|2022-05-23 08:55:00|11853|11850|11858|11855|11858|11855|11850|11847|466
1653296400000|2022-05-23 09:00:00|11857|11854|11859|11856|11861|11858|11856|11853|628
1653296700000|2022-05-23 09:05:00|11860|11855|11861|11858|11863|11860|11857|11854|488
1653297000000|2022-05-23 09:10:00|11860|11857|11855|11852|11863|11860|11855|11851|427
1653297300000|2022-05-23 09:15:00|11854|11851|11854|11851|11856|11853|11852|11849|759
1653297600000|2022-05-23 09:20:00|11855|11852|11852|11849|11855|11852|11847|11844|781
1653297900000|2022-05-23 09:25:00|11853|11850|11852|11849|11855|11852|11850|11847|550
1653298200000|2022-05-23 09:30:00|11851|11848|11853|11850|11854|11851|11851|11848|369
1653298500000|2022-05-23 09:35:00|11854|11849|11854|11851|11855|11852|11850|11847|832
1653298800000|2022-05-23 09:40:00|11855|11852|11852|11849|11857|11854|11852|11849|552
1653299100000|2022-05-23 09:45:00|11853|11848|11857|11854|11859|11856|11851|11848|1033
1653299400000|2022-05-23 09:50:00|11856|11853|11852|11849|11860|11857|11851|11848|353
1653299700000|2022-05-23 09:55:00|11853|11850|11853|11850|11858|11854|11851|11848|743
1653300000000|2022-05-23 10:00:00|11854|11851|11853|11850|11857|11854|11847|11844|983
1653300300000|2022-05-23 10:05:00|11852|11849|11860|11857|11860|11857|11852|11849|837
1653300600000|2022-05-23 10:10:00|11859|11856|11855|11851|11861|11858|11852|11849|353
1653300900000|2022-05-23 10:15:00|11856|11852|11858|11855|11860|11857|11855|11852|700
1653301200000|2022-05-23 10:20:00|11857|11854|11861|11857|11861|11858|11856|11853|502
1653301500000|2022-05-23 10:25:00|11860|11856|11856|11853|11860|11856|11853|11850|324
1653301800000|2022-05-23 10:30:00|11855|11852|11854|11851|11860|11857|11854|11851|279
1653302100000|2022-05-23 10:35:00|11853|11850|11857|11853|11858|11855|11853|11850|332
1653302400000|2022-05-23 10:40:00|11856|11854|11852|11849|11858|11855|11852|11849|339
1653302700000|2022-05-23 10:45:00|11853|11850|11845|11842|11855|11852|11845|11842|527
1653303000000|2022-05-23 10:50:00|11846|11843|11842|11839|11846|11843|11842|11839|737
1653303300000|2022-05-23 10:55:00|11843|11840|11852|11849|11852|11849|11843|11840|1025
1653303600000|2022-05-23 11:00:00|11853|11848|11851|11847|11853|11848|11845|11842|704
1653303900000|2022-05-23 11:05:00|11850|11848|11846|11843|11851|11848|11845|11842|228
1653304200000|2022-05-23 11:10:00|11847|11844|11837|11834|11847|11844|11837|11833|557
1653304500000|2022-05-23 11:15:00|11836|11833|11843|11840|11845|11842|11836|11833|485
1653304800000|2022-05-23 11:20:00|11844|11839|11839|11836|11844|11840|11839|11836|530
1653305100000|2022-05-23 11:25:00|11840|11837|11846|11842|11847|11844|11836|11833|533
1653305400000|2022-05-23 11:30:00|11845|11841|11851|11848|11851|11848|11842|11839|507
1653305700000|2022-05-23 11:35:00|11852|11849|11856|11853|11860|11857|11850|11847|633
1653306000000|2022-05-23 11:40:00|11855|11852|11858|11855|11861|11858|11854|11851|622
1653306300000|2022-05-23 11:45:00|11857|11854|11853|11850|11857|11854|11850|11847|483
1653306600000|2022-05-23 11:50:00|11854|11851|11857|11854|11858|11855|11852|11848|264
1653306900000|2022-05-23 11:55:00|11858|11855|11853|11850|11860|11856|11852|11848|672
1653307200000|2022-05-23 12:00:00|11852|11849|11859|11855|11859|11856|11852|11849|503
1653307500000|2022-05-23 12:05:00|11858|11856|11860|11857|11862|11859|11855|11852|924
1653307800000|2022-05-23 12:10:00|11861|11858|11859|11856|11861|11858|11854|11851|604
1653308100000|2022-05-23 12:15:00|11860|11857|11852|11849|11860|11857|11850|11847|529
1653308400000|2022-05-23 12:20:00|11853|11850|11839|11836|11853|11850|11838|11835|455
1653308700000|2022-05-23 12:25:00|11840|11837|11833|11830|11842|11838|11833|11830|955
1653309000000|2022-05-23 12:30:00|11832|11829|11835|11832|11837|11834|11832|11828|803
1653309300000|2022-05-23 12:35:00|11836|11833|11844|11841|11844|11841|11836|11832|596
1653309600000|2022-05-23 12:40:00|11843|11840|11833|11830|11844|11841|11833|11830|616
1653309900000|2022-05-23 12:45:00|11834|11831|11829|11826|11834|11831|11829|11826|654
1653310200000|2022-05-23 12:50:00|11830|11827|11826|11823|11835|11832|11826|11823|1058
1653310500000|2022-05-23 12:55:00|11827|11824|11820|11817|11827|11824|11820|11817|1825
1653310800000|2022-05-23 13:00:00|11821|11818|11822|11819|11824|11821|11819|11816|2381
1653311100000|2022-05-23 13:05:00|11821|11818|11818|11815|11823|11820|11814|11810|1501
1653311400000|2022-05-23 13:10:00|11817|11814|11819|11816|11820|11817|11815|11811|818
1653311700000|2022-05-23 13:15:00|11820|11817|11822|11819|11822|11819|11817|11814|1083
1653312000000|2022-05-23 13:20:00|11821|11818|11812|11809|11821|11818|11812|11809|932
1653312300000|2022-05-23 13:25:00|11810|11807|11824|11821|11826|11823|11810|11807|1112
1653312600000|2022-05-23 13:30:00|11823|11820|11821|11818|11827|11824|11820|11817|1409
1653312900000|2022-05-23 13:35:00|11820|11817|11833|11830|11835|11831|11820|11817|1321
1653313200000|2022-05-23 13:40:00|11832|11829|11829|11826|11835|11832|11824|11821|1248
1653313500000|2022-05-23 13:45:00|11828|11825|11816|11813|11831|11828|11816|11813|2247
1653313800000|2022-05-23 13:50:00|11817|11812|11822|11819|11822|11819|11810|11807|1707
1653314100000|2022-05-23 13:55:00|11821|11818|11821|11818|11824|11821|11818|11815|2106
1653314400000|2022-05-23 14:00:00|11822|11819|11821|11818|11829|11826|11820|11817|2053
1653314700000|2022-05-23 14:05:00|11822|11819|11819|11816|11823|11820|11815|11812|1118
1653315000000|2022-05-23 14:10:00|11820|11817|11819|11816|11821|11818|11814|11811|897
1653315300000|2022-05-23 14:15:00|11820|11817|11818|11815|11826|11823|11817|11814|2058
1653315600000|2022-05-23 14:20:00|11817|11814|11825|11822|11826|11823|11815|11812|1626
1653315900000|2022-05-23 14:25:00|11824|11821|11824|11820|11833|11830|11824|11820|1934
1653316200000|2022-05-23 14:30:00|11823|11821|11815|11812|11825|11822|11815|11812|4152
1653316500000|2022-05-23 14:35:00|11816|11811|11811|11808|11816|11813|11811|11808|1042
1653316800000|2022-05-23 14:40:00|11812|11809|11809|11806|11818|11815|11809|11806|1462
1653317100000|2022-05-23 14:45:00|11810|11807|11812|11809|11817|11814|11809|11805|1767
1653317400000|2022-05-23 14:50:00|11813|11810|11812|11809|11816|11813|11809|11806|1749
1653317700000|2022-05-23 14:55:00|11813|11810|11809|11806|11813|11810|11807|11804|1244
1653318000000|2022-05-23 15:00:00|11810|11807|11808|11805|11815|11811|11807|11803|1128
1653318300000|2022-05-23 15:05:00|11809|11804|11809|11805|11814|11811|11808|11804|1286
1653318600000|2022-05-23 15:10:00|11808|11806|11801|11798|11810|11807|11797|11794|3520
1653318900000|2022-05-23 15:15:00|11802|11799|11800|11796|11803|11800|11798|11795|2334
1653319200000|2022-05-23 15:20:00|11799|11797|11802|11799|11802|11799|11796|11793|1178
1653319500000|2022-05-23 15:25:00|11803|11800|11795|11792|11803|11800|11794|11791|792
1653319800000|2022-05-23 15:30:00|11796|11791|11798|11795|11799|11796|11793|11790|1158
1653320100000|2022-05-23 15:35:00|11797|11794|11806|11802|11806|11803|11795|11792|1213
1653320400000|2022-05-23 15:40:00|11805|11803|11803|11800|11808|11805|11800|11797|717
1653320700000|2022-05-23 15:45:00|11802|11799|11802|11799|11804|11801|11799|11796|737
1653321000000|2022-05-23 15:50:00|11803|11798|11798|11795|11803|11800|11797|11794|434
1653321300000|2022-05-23 15:55:00|11799|11796|11802|11798|11802|11799|11796|11793|538
1653321600000|2022-05-23 16:00:00|11801|11799|11802|11799|11803|11800|11801|11797|257
1653321900000|2022-05-23 16:05:00|11801|11798|11798|11795|11801|11799|11798|11795|287
1653322200000|2022-05-23 16:10:00|11799|11796|11796|11793|11800|11797|11796|11793|169
1653322500000|2022-05-23 16:15:00|11797|11794|11797|11794|11799|11796|11795|11792|282
1653322800000|2022-05-23 16:20:00|11798|11792|11796|11793|11798|11795|11795|11791|141
1653323100000|2022-05-23 16:25:00|11795|11792|11801|11798|11801|11798|11795|11792|287
1653323400000|2022-05-23 16:30:00|11800|11797|11802|11799|11802|11799|11800|11797|181
1653323700000|2022-05-23 16:35:00|11801|11798|11801|11798|11802|11799|11800|11797|147
1653324000000|2022-05-23 16:40:00|11800|11797|11801|11798|11802|11799|11799|11795|160
1653324300000|2022-05-23 16:45:00|11802|11799|11805|11801|11805|11802|11801|11798|207
1653324600000|2022-05-23 16:50:00|11806|11802|11805|11802|11806|11803|11804|11801|358
1653324900000|2022-05-23 16:55:00|11804|11801|11801|11797|11805|11802|11799|11795|365
1653375600000|2022-05-24 07:00:00|11803|11799|11798|11794|11806|11802|11794|11790|2317
1653375900000|2022-05-24 07:05:00|11797|11795|11818|11815|11819|11815|11797|11795|1715
1653376200000|2022-05-24 07:10:00|11819|11816|11821|11818|11822|11819|11815|11812|1471
1653376500000|2022-05-24 07:15:00|11823|11820|11830|11827|11831|11828|11815|11811|996
1653376800000|2022-05-24 07:20:00|11829|11826|11820|11817|11831|11828|11819|11816|798
1653377100000|2022-05-24 07:25:00|11819|11816|11815|11811|11822|11819|11813|11810|543
1653377400000|2022-05-24 07:30:00|11814|11810|11810|11807|11815|11812|11808|11805|1198
1653377700000|2022-05-24 07:35:00|11811|11808|11814|11811|11819|11816|11808|11805|1446
1653378000000|2022-05-24 07:40:00|11813|11810|11818|11815|11821|11818|11809|11805|2577
1653378300000|2022-05-24 07:45:00|11819|11814|11823|11820|11823|11820|11815|11812|906
1653378600000|2022-05-24 07:50:00|11822|11819|11828|11825|11830|11827|11821|11818|900
1653378900000|2022-05-24 07:55:00|11829|11824|11833|11830|11838|11835|11828|11824|9795
1653379200000|2022-05-24 08:00:00|11834|11831|11833|11829|11836|11833|11830|11826|3842
1653379500000|2022-05-24 08:05:00|11834|11830|11833|11830|11836|11833|11829|11825|1103
1653379800000|2022-05-24 08:10:00|11834|11831|11830|11827|11835|11832|11825|11822|897
1653380100000|2022-05-24 08:15:00|11831|11828|11829|11826|11835|11832|11825|11822|1781
1653380400000|2022-05-24 08:20:00|11830|11827|11822|11819|11830|11827|11822|11819|3701
1653380700000|2022-05-24 08:25:00|11821|11818|11816|11813|11821|11818|11811|11808|1470
1653381000000|2022-05-24 08:30:00|11817|11814|11842|11839|11855|11852|11817|11814|3653
1653381300000|2022-05-24 08:35:00|11843|11840|11875|11872|11879|11876|11843|11840|3025
1653381600000|2022-05-24 08:40:00|11874|11871|11880|11877|11886|11883|11871|11868|2258
1653381900000|2022-05-24 08:45:00|11882|11879|11877|11874|11882|11879|11871|11868|1302
1653382200000|2022-05-24 08:50:00|11876|11873|11879|11876|11883|11880|11876|11873|934
1653382500000|2022-05-24 08:55:00|11878|11875|11871|11868|11883|11880|11867|11864|2389
1653382800000|2022-05-24 09:00:00|11872|11869|11880|11877|11880|11877|11864|11861|8688
1653383100000|2022-05-24 09:05:00|11881|11878|11879|11876|11883|11880|11879|11876|7394
1653383400000|2022-05-24 09:10:00|11880|11875|11873|11870|11880|11877|11869|11866|1512
1653383700000|2022-05-24 09:15:00|11874|11869|11872|11868|11874|11870|11867|11864|9176
1653384000000|2022-05-24 09:20:00|11871|11867|11871|11868|11872|11869|11868|11865|1784
1653384300000|2022-05-24 09:25:00|11872|11869|11875|11872|11878|11874|11872|11869|4292
1653384600000|2022-05-24 09:30:00|11876|11871|11886|11883|11887|11884|11875|11871|1397
1653384900000|2022-05-24 09:35:00|11887|11884|11881|11878|11887|11884|11878|11875|769
1653385200000|2022-05-24 09:40:00|11880|11877|11880|11877|11881|11878|11878|11875|1291
1653385500000|2022-05-24 09:45:00|11879|11876|11873|11870|11880|11877|11873|11870|743
1653385800000|2022-05-24 09:50:00|11874|11871|11881|11878|11881|11878|11873|11870|1860
1653386100000|2022-05-24 09:55:00|11880|11877|11873|11870|11880|11877|11873|11870|1098
1653386400000|2022-05-24 10:00:00|11874|11871|11869|11866|11876|11872|11868|11865|7360
1653386700000|2022-05-24 10:05:00|11870|11867|11864|11860|11871|11868|11862|11859|1194
1653387000000|2022-05-24 10:10:00|11865|11861|11861|11858|11867|11864|11859|11856|4538
1653387300000|2022-05-24 10:15:00|11860|11857|11867|11864|11869|11866|11857|11854|1043
1653387600000|2022-05-24 10:20:00|11866|11863|11859|11856|11866|11864|11854|11850|597
1653387900000|2022-05-24 10:25:00|11860|11857|11855|11852|11861|11858|11855|11852|576
1653388200000|2022-05-24 10:30:00|11854|11850|11851|11847|11854|11851|11849|11846|1087
1653388500000|2022-05-24 10:35:00|11850|11848|11846|11843|11852|11849|11845|11842|1528
1653388800000|2022-05-24 10:40:00|11845|11842|11842|11839|11850|11847|11841|11838|1083
1653389100000|2022-05-24 10:45:00|11841|11838|11851|11848|11851|11848|11841|11838|588
1653389400000|2022-05-24 10:50:00|11852|11849|11856|11853|11856|11853|11849|11846|673
1653389700000|2022-05-24 10:55:00|11855|11852|11855|11852|11856|11853|11854|11851|1277
1653390000000|2022-05-24 11:00:00|11856|11853|11858|11855|11862|11859|11854|11851|2478
1653390300000|2022-05-24 11:05:00|11860|11857|11866|11863|11867|11864|11858|11855|1009
1653390600000|2022-05-24 11:10:00|11867|11864|11870|11866|11870|11867|11865|11862|786
1653390900000|2022-05-24 11:15:00|11869|11867|11867|11864|11871|11868|11867|11864|15186
1653391200000|2022-05-24 11:20:00|11866|11863|11866|11863|11868|11865|11863|11860|559
1653391500000|2022-05-24 11:25:00|11867|11864|11869|11866|11870|11867|11866|11863|458
1653391800000|2022-05-24 11:30:00|11868|11865|11870|11867|11870|11867|11864|11861|571
1653392100000|2022-05-24 11:35:00|11871|11868|11872|11869|11876|11873|11860|11857|1295
1653392400000|2022-05-24 11:40:00|11873|11870|11875|11872|11877|11874|11872|11868|775
1653392700000|2022-05-24 11:45:00|11876|11871|11875|11872|11878|11875|11875|11871|745
1653393000000|2022-05-24 11:50:00|11876|11873|11879|11876|11881|11878|11874|11871|590
1653393300000|2022-05-24 11:55:00|11880|11877|11879|11876|11881|11878|11872|11869|1066
1653393600000|2022-05-24 12:00:00|11880|11875|11888|11884|11889|11886|11878|11875|1425
1653393900000|2022-05-24 12:05:00|11887|11885|11884|11881|11889|11886|11882|11878|1708
1653394200000|2022-05-24 12:10:00|11885|11882|11883|11879|11885|11882|11879|11876|488
1653394500000|2022-05-24 12:15:00|11884|11880|11884|11880|11887|11884|11880|11877|700
1653394800000|2022-05-24 12:20:00|11883|11881|11892|11889|11892|11889|11879|11876|1457
1653395100000|2022-05-24 12:25:00|11891|11888|11890|11887|11894|11891|11887|11884|884
1653395400000|2022-05-24 12:30:00|11889|11886|11890|11887|11893|11890|11886|11883|1005
1653395700000|2022-05-24 12:35:00|11892|11888|11881|11878|11892|11889|11880|11877|856
1653396000000|2022-05-24 12:40:00|11882|11879|11876|11873|11886|11883|11875|11872|1720
1653396300000|2022-05-24 12:45:00|11875|11872|11877|11874|11879|11876|11873|11870|975
1653396600000|2022-05-24 12:50:00|11878|11875|11876|11873|11879|11876|11871|11868|878
1653396900000|2022-05-24 12:55:00|11875|11872|11885|11882|11888|11885|11874|11871|900
1653397200000|2022-05-24 13:00:00|11884|11881|11889|11886|11892|11889|11884|11881|1563
1653397500000|2022-05-24 13:05:00|11888|11885|11890|11887|11892|11889|11886|11882|728
1653397800000|2022-05-24 13:10:00|11889|11886|11883|11880|11892|11889|11883|11880|1221
1653398100000|2022-05-24 13:15:00|11881|11878|11883|11880|11883|11880|11879|11876|876
1653398400000|2022-05-24 13:20:00|11884|11881|11879|11876|11887|11884|11879|11876|1817
1653398700000|2022-05-24 13:25:00|11880|11877|11885|11882|11888|11884|11880|11876|1357
1653399000000|2022-05-24 13:30:00|11884|11880|11896|11893|11898|11895|11884|11880|2212
1653399300000|2022-05-24 13:35:00|11897|11894|11897|11894|11901|11898|11891|11888|1512
1653399600000|2022-05-24 13:40:00|11896|11893|11890|11887|11897|11894|11887|11884|16170
1653399900000|2022-05-24 13:45:00|11891|11888|11897|11893|11903|11900|11890|11887|7405
1653400200000|2022-05-24 13:50:00|11896|11894|11896|11893|11896|11894|11888|11885|1228
1653400500000|2022-05-24 13:55:00|11897|11894|11898|11894|11900|11897|11892|11889|1503
1653400800000|2022-05-24 14:00:00|11899|11895|11912|11909|11916|11913|11899|11894|7214
1653401100000|2022-05-24 14:05:00|11913|11910|11914|11910|11919|11916|11908|11904|1726
1653401400000|2022-05-24 14:10:00|11913|11911|11917|11914|11918|11915|11911|11908|2062
1653401700000|2022-05-24 14:15:00|11918|11915|11919|11916|11924|11921|11913|11909|2154
1653402000000|2022-05-24 14:20:00|11920|11917|11921|11918|11925|11922|11917|11914|1701
1653402300000|2022-05-24 14:25:00|11922|11919|11922|11919|11928|11925|11919|11916|1325
1653402600000|2022-05-24 14:30:00|11923|11920|11927|11924|11931|11928|11922|11919|1328
1653402900000|2022-05-24 14:35:00|11928|11925|11922|11919|11930|11927|11919|11916|1176
1653403200000|2022-05-24 14:40:00|11923|11920|11911|11908|11924|11921|11909|11906|7222
1653403500000|2022-05-24 14:45:00|11910|11907|11917|11914|11917|11914|11908|11905|2546
1653403800000|2022-05-24 14:50:00|11918|11915|11918|11915|11921|11918|11916|11913|3735
1653404100000|2022-05-24 14:55:00|11917|11914|11910|11907|11921|11918|11910|11907|2459
1653404400000|2022-05-24 15:00:00|11909|11906|11903|11900|11909|11906|11893|11889|2112
1653404700000|2022-05-24 15:05:00|11902|11899|11915|11912|11916|11913|11901|11898|2362
1653405000000|2022-05-24 15:10:00|11916|11913|11910|11907|11917|11914|11907|11904|3954
1653405300000|2022-05-24 15:15:00|11911|11908|11911|11908|11914|11911|11905|11902|3068
1653405600000|2022-05-24 15:20:00|11910|11907|11903|11900|11911|11907|11903|11900|1203
1653405900000|2022-05-24 15:25:00|11904|11899|11903|11900|11908|11904|11903|11899|1232
1653406200000|2022-05-24 15:30:00|11904|11901|11904|11901|11906|11903|11900|11897|1059
1653406500000|2022-05-24 15:35:00|11905|11902|11906|11903|11908|11905|11904|11901|706
1653406800000|2022-05-24 15:40:00|11907|11904|11903|11900|11908|11905|11903|11900|738
1653407100000|2022-05-24 15:45:00|11902|11899|11885|11881|11903|11900|11884|11880|984
1653407400000|2022-05-24 15:50:00|11884|11880|11891|11888|11892|11889|11883|11880|977
1653407700000|2022-05-24 15:55:00|11890|11887|11884|11881|11891|11888|11883|11880|786
1653408000000|2022-05-24 16:00:00|11885|11882|11882|11879|11889|11885|11881|11878|625
1653408300000|2022-05-24 16:05:00|11881|11878|11875|11872|11882|11879|11874|11871|397
1653408600000|2022-05-24 16:10:00|11876|11873|11872|11869|11879|11876|11872|11869|2332
1653408900000|2022-05-24 16:15:00|11873|11868|11866|11863|11873|11869|11865|11861|652
1653409200000|2022-05-24 16:20:00|11867|11864|11872|11869|11874|11870|11867|11864|804
1653409500000|2022-05-24 16:25:00|11873|11870|11874|11870|11875|11872|11869|11866|243
1653409800000|2022-05-24 16:30:00|11873|11871|11879|11876|11879|11876|11873|11870|108
1653410100000|2022-05-24 16:35:00|11880|11877|11886|11882|11886|11882|11879|11877|338
1653410400000|2022-05-24 16:40:00|11885|11881|11887|11884|11887|11884|11882|11879|319
1653410700000|2022-05-24 16:45:00|11886|11883|11888|11884|11890|11887|11885|11882|208
1653411000000|2022-05-24 16:50:00|11887|11885|11886|11883|11890|11886|11886|11883|348
1653411300000|2022-05-24 16:55:00|11887|11882|11890|11886|11890|11886|11885|11882|308
1653462000000|2022-05-25 07:00:00|11866|11863|11869|11866|11875|11872|11860|11857|3411
1653462300000|2022-05-25 07:05:00|11870|11865|11876|11873|11877|11874|11863|11860|1815
1653462600000|2022-05-25 07:10:00|11877|11874|11880|11877|11882|11879|11871|11868|1116
1653462900000|2022-05-25 07:15:00|11881|11878|11871|11868|11881|11878|11869|11866|1151
1653463200000|2022-05-25 07:20:00|11872|11869|11855|11852|11883|11880|11854|11851|2132
1653463500000|2022-05-25 07:25:00|11856|11853|11862|11859|11863|11859|11853|11849|1300
1653463800000|2022-05-25 07:30:00|11861|11858|11867|11864|11871|11867|11856|11853|2146
1653464100000|2022-05-25 07:35:00|11866|11863|11865|11862|11866|11863|11857|11853|2045
1653464400000|2022-05-25 07:40:00|11864|11861|11867|11864|11871|11868|11862|11858|817
1653464700000|2022-05-25 07:45:00|11868|11865|11870|11867|11872|11869|11867|11864|6673
1653465000000|2022-05-25 07:50:00|11871|11866|11878|11875|11878|11875|11868|11865|1830
1653465300000|2022-05-25 07:55:00|11877|11874|11887|11884|11889|11886|11876|11873|1031
1653465600000|2022-05-25 08:00:00|11888|11885|11892|11889|11894|11891|11884|11881|1458
1653465900000|2022-05-25 08:05:00|11891|11888|11897|11893|11899|11896|11890|11887|1070
1653466200000|2022-05-25 08:10:00|11896|11894|11894|11890|11900|11897|11892|11889|1053
1653466500000|2022-05-25 08:15:00|11893|11891|11899|11896|11906|11903|11893|11890|1474
1653466800000|2022-05-25 08:20:00|11900|11897|11908|11905|11911|11908|11899|11896|1368
1653467100000|2022-05-25 08:25:00|11907|11904|11906|11902|11908|11905|11902|11899|1280
1653467400000|2022-05-25 08:30:00|11907|11903|11894|11891|11907|11904|11894|11891|1465
1653467700000|2022-05-25 08:35:00|11895|11892|11891|11888|11895|11892|11891|11887|700
1653468000000|2022-05-25 08:40:00|11890|11887|11886|11882|11893|11889|11886|11882|855
1653468300000|2022-05-25 08:45:00|11885|11883|11881|11878|11888|11885|11880|11877|1712
1653468600000|2022-05-25 08:50:00|11880|11877|11879|11876|11882|11879|11877|11874|7905
1653468900000|2022-05-25 08:55:00|11878|11875|11887|11884|11889|11886|11876|11873|20028
1653469200000|2022-05-25 09:00:00|11888|11885|11890|11887|11890|11887|11885|11881|4529
1653469500000|2022-05-25 09:05:00|11889|11886|11891|11888|11893|11890|11889|11886|1952
1653469800000|2022-05-25 09:10:00|11890|11887|11896|11893|11896|11893|11890|11887|14772
1653470100000|2022-05-25 09:15:00|11895|11892|11891|11887|11896|11893|11890|11887|3096
1653470400000|2022-05-25 09:20:00|11890|11886|11888|11885|11890|11887|11885|11882|1922
1653470700000|2022-05-25 09:25:00|11889|11886|11890|11887|11891|11888|11887|11883|5032
1653471000000|2022-05-25 09:30:00|11889|11886|11889|11886|11896|11893|11888|11885|1237
1653471300000|2022-05-25 09:35:00|11888|11885|11893|11890|11894|11891|11888|11885|1781
1653471600000|2022-05-25 09:40:00|11892|11889|11892|11889|11895|11892|11890|11886|562
1653471900000|2022-05-25 09:45:00|11893|11890|11884|11881|11895|11892|11884|11881|794
1653472200000|2022-05-25 09:50:00|11885|11882|11880|11877|11886|11883|11880|11877|487
1653472500000|2022-05-25 09:55:00|11881|11878|11881|11878|11884|11881|11879|11876|730
1653472800000|2022-05-25 10:00:00|11882|11879|11880|11877|11884|11881|11879|11876|2216
1653473100000|2022-05-25 10:05:00|11879|11876|11876|11873|11880|11877|11876|11873|570
1653473400000|2022-05-25 10:10:00|11875|11872|11876|11873|11879|11875|11873|11870|562
1653473700000|2022-05-25 10:15:00|11875|11872|11875|11872|11879|11876|11874|11871|730
1653474000000|2022-05-25 10:20:00|11874|11871|11876|11873|11876|11873|11872|11869|679
1653474300000|2022-05-25 10:25:00|11875|11872|11877|11874|11878|11875|11873|11870|1044
1653474600000|2022-05-25 10:30:00|11878|11875|11884|11881|11885|11882|11877|11874|805
1653474900000|2022-05-25 10:35:00|11883|11880|11882|11878|11884|11881|11879|11876|516
1653475200000|2022-05-25 10:40:00|11881|11877|11879|11876|11882|11878|11874|11871|24434
1653475500000|2022-05-25 10:45:00|11880|11877|11882|11879|11884|11881|11880|11876|692
1653475800000|2022-05-25 10:50:00|11881|11878|11875|11872|11884|11881|11875|11872|541
1653476100000|2022-05-25 10:55:00|11876|11873|11879|11876|11880|11877|11875|11872|658
1653476400000|2022-05-25 11:00:00|11878|11875|11876|11873|11879|11876|11875|11872|905
1653476700000|2022-05-25 11:05:00|11877|11874|11881|11878|11882|11879|11876|11873|1758
1653477000000|2022-05-25 11:10:00|11882|11879|11893|11890|11893|11890|11881|11878|777
1653477300000|2022-05-25 11:15:00|11892|11889|11895|11892|11896|11893|11891|11888|3117
1653477600000|2022-05-25 11:20:00|11896|11891|11903|11900|11904|11900|11895|11891|924
1653477900000|2022-05-25 11:25:00|11902|11899|11900|11897|11903|11900|11898|11895|1107
1653478200000|2022-05-25 11:30:00|11901|11898|11905|11902|11907|11904|11898|11895|1676
1653478500000|2022-05-25 11:35:00|11904|11901|11902|11899|11906|11903|11900|11897|429
1653478800000|2022-05-25 11:40:00|11903|11900|11906|11903|11908|11905|11902|11900|763
1653479100000|2022-05-25 11:45:00|11905|11902|11903|11900|11911|11908|11902|11899|1369
1653479400000|2022-05-25 11:50:00|11904|11901|11901|11898|11904|11901|11899|11896|3792
1653479700000|2022-05-25 11:55:00|11903|11900|11906|11903|11907|11904|11899|11896|855
1653480000000|2022-05-25 12:00:00|11907|11904|11908|11905|11909|11906|11906|11903|1620
1653480300000|2022-05-25 12:05:00|11909|11906|11906|11903|11911|11908|11901|11898|2266
1653480600000|2022-05-25 12:10:00|11904|11902|11892|11889|11906|11902|11892|11889|4039
1653480900000|2022-05-25 12:15:00|11891|11888|11893|11890|11894|11891|11890|11886|1538
1653481200000|2022-05-25 12:20:00|11892|11889|11898|11894|11898|11895|11890|11887|807
1653481500000|2022-05-25 12:25:00|11897|11893|11892|11889|11897|11894|11891|11887|1175
1653481800000|2022-05-25 12:30:00|11893|11890|11900|11897|11910|11907|11892|11889|2327
1653482100000|2022-05-25 12:35:00|11901|11898|11900|11897|11908|11905|11898|11895|1441
1653482400000|2022-05-25 12:40:00|11901|11896|11883|11880|11902|11898|11883|11879|1363
1653482700000|2022-05-25 12:45:00|11882|11879|11877|11874|11885|11882|11877|11874|1580
1653483000000|2022-05-25 12:50:00|11878|11873|11881|11877|11881|11878|11873|11870|3528
1653483300000|2022-05-25 12:55:00|11880|11878|11873|11870|11881|11878|11872|11869|2747
1653483600000|2022-05-25 13:00:00|11874|11869|11872|11869|11875|11872|11867|11864|2054
1653483900000|2022-05-25 13:05:00|11871|11868|11862|11859|11874|11870|11861|11858|1503
1653484200000|2022-05-25 13:10:00|11863|11860|11874|11871|11876|11873|11862|11859|1474
1653484500000|2022-05-25 13:15:00|11875|11872|11878|11875|11881|11878|11872|11868|2171
1653484800000|2022-05-25 13:20:00|11877|11874|11877|11874|11879|11876|11873|11869|1885
1653485100000|2022-05-25 13:25:00|11878|11875|11878|11875|11881|11878|11877|11873|1740
1653485400000|2022-05-25 13:30:00|11877|11874|11873|11870|11880|11877|11872|11869|2035
1653485700000|2022-05-25 13:35:00|11872|11869|11868|11864|11876|11873|11867|11864|1719
1653486000000|2022-05-25 13:40:00|11867|11863|11864|11861|11868|11865|11858|11855|1846
1653486300000|2022-05-25 13:45:00|11862|11859|11867|11864|11869|11866|11862|11859|1784
1653486600000|2022-05-25 13:50:00|11866|11863|11858|11855|11866|11863|11856|11853|1531
1653486900000|2022-05-25 13:55:00|11857|11854|11850|11847|11860|11857|11849|11846|1604
1653487200000|2022-05-25 14:00:00|11849|11846|11855|11851|11855|11852|11848|11845|2821
1653487500000|2022-05-25 14:05:00|11854|11852|11855|11852|11859|11856|11852|11849|1260
1653487800000|2022-05-25 14:10:00|11856|11853|11858|11855|11864|11861|11853|11850|2686
1653488100000|2022-05-25 14:15:00|11857|11854|11857|11854|11862|11859|11855|11851|1368
1653488400000|2022-05-25 14:20:00|11856|11853|11854|11851|11858|11855|11852|11849|1518
1653488700000|2022-05-25 14:25:00|11853|11850|11848|11845|11855|11852|11845|11842|1471
1653489000000|2022-05-25 14:30:00|11847|11844|11846|11843|11853|11849|11844|11841|3086
1653489300000|2022-05-25 14:35:00|11847|11844|11851|11848|11852|11849|11846|11844|1310
1653489600000|2022-05-25 14:40:00|11850|11847|11857|11854|11859|11856|11850|11847|1685
1653489900000|2022-05-25 14:45:00|11858|11855|11859|11856|11864|11861|11856|11853|1532
1653490200000|2022-05-25 14:50:00|11858|11855|11857|11854|11862|11859|11856|11853|2278
1653490500000|2022-05-25 14:55:00|11856|11853|11856|11853|11859|11856|11852|11849|2808
1653490800000|2022-05-25 15:00:00|11855|11852|11862|11859|11862|11859|11855|11852|1560
1653491100000|2022-05-25 15:05:00|11861|11858|11857|11854|11864|11861|11857|11853|2068
1653491400000|2022-05-25 15:10:00|11858|11855|11864|11861|11866|11863|11853|11850|9215
1653491700000|2022-05-25 15:15:00|11865|11862|11866|11863|11872|11869|11864|11861|4556
1653492000000|2022-05-25 15:20:00|11867|11864|11863|11860|11871|11867|11863|11860|2025
1653492300000|2022-05-25 15:25:00|11864|11861|11864|11861|11866|11862|11862|11859|1746
1653492600000|2022-05-25 15:30:00|11865|11862|11866|11863|11868|11865|11864|11861|1509
1653492900000|2022-05-25 15:35:00|11867|11862|11867|11863|11869|11866|11866|11862|1631
1653493200000|2022-05-25 15:40:00|11868|11864|11866|11862|11869|11866|11864|11861|815
1653493500000|2022-05-25 15:45:00|11867|11863|11867|11864|11869|11865|11865|11862|1120
1653493800000|2022-05-25 15:50:00|11868|11863|11863|11859|11868|11864|11861|11858|1107
1653494100000|2022-05-25 15:55:00|11864|11860|11861|11858|11865|11862|11860|11857|13412
1653494400000|2022-05-25 16:00:00|11862|11857|11860|11856|11862|11859|11857|11853|929
1653494700000|2022-05-25 16:05:00|11859|11857|11862|11859|11863|11860|11858|11855|3645
1653495000000|2022-05-25 16:10:00|11863|11858|11860|11856|11863|11858|11859|11856|2642
1653495300000|2022-05-25 16:15:00|11859|11857|11857|11854|11860|11857|11857|11854|1054
1653495600000|2022-05-25 16:20:00|11858|11855|11860|11857|11863|11859|11858|11855|1556
1653495900000|2022-05-25 16:25:00|11861|11858|11857|11854|11862|11859|11857|11854|859
1653496200000|2022-05-25 16:30:00|11856|11853|11860|11857|11860|11857|11856|11853|224
1653496500000|2022-05-25 16:35:00|11861|11858|11857|11854|11862|11859|11857|11853|213
1653496800000|2022-05-25 16:40:00|11858|11855|11850|11847|11858|11855|11850|11847|10660
1653497100000|2022-05-25 16:45:00|11851|11848|11852|11849|11854|11850|11850|11847|253
1653497400000|2022-05-25 16:50:00|11853|11850|11851|11848|11854|11851|11850|11847|236
1653497700000|2022-05-25 16:55:00|11852|11849|11850|11847|11852|11849|11849|11846|280
1653548400000|2022-05-26 07:00:00|11888|11885|11893|11889|11894|11890|11885|11881|3311
1653548700000|2022-05-26 07:05:00|11894|11890|11886|11883|11895|11892|11883|11880|942
1653549000000|2022-05-26 07:10:00|11887|11882|11884|11881|11890|11887|11883|11879|4190
1653549300000|2022-05-26 07:15:00|11885|11882|11882|11878|11888|11885|11880|11877|997
1653549600000|2022-05-26 07:20:00|11881|11879|11876|11873|11885|11882|11876|11873|1408
1653549900000|2022-05-26 07:25:00|11877|11874|11880|11877|11884|11881|11877|11873|552
1653550200000|2022-05-26 07:30:00|11881|11878|11885|11882|11890|11887|11879|11875|690
1653550500000|2022-05-26 07:35:00|11886|11883|11882|11879|11887|11884|11880|11877|2392
1653550800000|2022-05-26 07:40:00|11883|11881|11897|11893|11897|11894|11883|11881|767
1653551100000|2022-05-26 07:45:00|11896|11894|11910|11906|11910|11907|11895|11892|1106
1653551400000|2022-05-26 07:50:00|11911|11907|11918|11914|11919|11915|11908|11905|1174
1653551700000|2022-05-26 07:55:00|11917|11915|11915|11912|11919|11916|11912|11909|849
1653552000000|2022-05-26 08:00:00|11916|11911|11915|11912|11918|11915|11913|11910|718
1653552300000|2022-05-26 08:05:00|11914|11911|11912|11909|11916|11913|11911|11908|1110
1653552600000|2022-05-26 08:10:00|11913|11910|11911|11908|11914|11911|11909|11906|1547
1653552900000|2022-05-26 08:15:00|11910|11907|11909|11906|11914|11910|11908|11904|1555
1653553200000|2022-05-26 08:20:00|11910|11907|11908|11905|11913|11910|11908|11904|5805
1653553500000|2022-05-26 08:25:00|11909|11904|11905|11902|11909|11905|11903|11900|1149
1653553800000|2022-05-26 08:30:00|11906|11903|11905|11902|11907|11904|11904|11901|4297
1653554100000|2022-05-26 08:35:00|11906|11901|11905|11902|11907|11904|11901|11898|916
1653554400000|2022-05-26 08:40:00|11904|11901|11906|11903|11912|11909|11904|11901|1673
1653554700000|2022-05-26 08:45:00|11907|11902|11900|11897|11907|11903|11899|11896|1280
1653555000000|2022-05-26 08:50:00|11899|11896|11894|11891|11902|11898|11893|11890|584
1653555300000|2022-05-26 08:55:00|11895|11892|11889|11886|11896|11893|11888|11885|2412
1653555600000|2022-05-26 09:00:00|11890|11885|11888|11885|11892|11889|11882|11879|2036
1653555900000|2022-05-26 09:05:00|11887|11884|11889|11886|11889|11886|11887|11884|474
1653556200000|2022-05-26 09:10:00|11890|11887|11885|11882|11893|11890|11885|11882|630
1653556500000|2022-05-26 09:15:00|11886|11883|11880|11877|11886|11883|11879|11876|1418
1653556800000|2022-05-26 09:20:00|11881|11878|11884|11880|11884|11881|11878|11874|1378
1653557100000|2022-05-26 09:25:00|11882|11878|11877|11874|11882|11879|11876|11873|1118
1653557400000|2022-05-26 09:30:00|11876|11873|11825|11821|11880|11877|11821|11817|5453
1653557700000|2022-05-26 09:35:00|11827|11822|11843|11839|11858|11854|11826|11822|6914
1653558000000|2022-05-26 09:40:00|11845|11840|11836|11832|11848|11844|11828|11824|1849
1653558300000|2022-05-26 09:45:00|11835|11830|11834|11831|11846|11843|11833|11830|2087
1653558600000|2022-05-26 09:50:00|11835|11832|11837|11834|11842|11839|11834|11831|808
1653558900000|2022-05-26 09:55:00|11838|11833|11843|11839|11845|11842|11836|11833|1136
1653559200000|2022-05-26 10:00:00|11844|11840|11852|11849|11852|11849|11843|11840|1022
1653559500000|2022-05-26 10:05:00|11853|11850|11857|11854|11859|11855|11852|11849|1030
1653559800000|2022-05-26 10:10:00|11856|11853|11854|11851|11858|11855|11851|11848|1125
1653560100000|2022-05-26 10:15:00|11855|11852|11847|11844|11856|11853|11847|11844|1564
1653560400000|2022-05-26 10:20:00|11846|11843|11850|11847|11850|11847|11844|11841|583
1653560700000|2022-05-26 10:25:00|11852|11849|11858|11854|11859|11856|11852|11849|1368
1653561000000|2022-05-26 10:30:00|11857|11855|11857|11854|11863|11860|11857|11854|603
1653561300000|2022-05-26 10:35:00|11858|11855|11858|11855|11860|11857|11849|11846|976
1653561600000|2022-05-26 10:40:00|11857|11854|11853|11849|11861|11857|11853|11849|252
1653561900000|2022-05-26 10:45:00|11852|11848|11849|11846|11852|11849|11845|11842|597
1653562200000|2022-05-26 10:50:00|11851|11847|11839|11836|11851|11847|11839|11836|477
1653562500000|2022-05-26 10:55:00|11840|11835|11837|11833|11841|11838|11836|11833|1399
1653562800000|2022-05-26 11:00:00|11838|11834|11843|11840|11844|11841|11838|11834|1079
1653563100000|2022-05-26 11:05:00|11842|11839|11839|11836|11844|11841|11839|11836|2004
1653563400000|2022-05-26 11:10:00|11838|11835|11831|11828|11838|11835|11830|11826|1660
1653563700000|2022-05-26 11:15:00|11832|11827|11822|11819|11832|11829|11816|11813|1152
1653564000000|2022-05-26 11:20:00|11823|11818|11818|11815|11825|11822|11815|11811|761
1653564300000|2022-05-26 11:25:00|11817|11814|11810|11806|11817|11814|11806|11803|1299
1653564600000|2022-05-26 11:30:00|11809|11807|11798|11795|11812|11808|11795|11792|2281
1653564900000|2022-05-26 11:35:00|11799|11796|11813|11810|11819|11816|11789|11786|4846
1653565200000|2022-05-26 11:40:00|11814|11811|11826|11823|11829|11825|11812|11809|1830
1653565500000|2022-05-26 11:45:00|11825|11822|11811|11808|11825|11823|11810|11807|1372
1653565800000|2022-05-26 11:50:00|11812|11807|11819|11816|11822|11819|11810|11807|743
1653566100000|2022-05-26 11:55:00|11820|11817|11820|11817|11823|11820|11818|11815|1191
1653566400000|2022-05-26 12:00:00|11821|11818|11829|11825|11829|11826|11819|11816|961
1653566700000|2022-05-26 12:05:00|11828|11826|11834|11831|11839|11836|11828|11825|1489
1653567000000|2022-05-26 12:10:00|11836|11830|11845|11842|11847|11843|11835|11830|778
1653567300000|2022-05-26 12:15:00|11846|11843|11845|11842|11849|11846|11842|11839|1333
1653567600000|2022-05-26 12:20:00|11846|11843|11854|11850|11854|11851|11846|11843|1138
1653567900000|2022-05-26 12:25:00|11853|11849|11854|11846|11857|11853|11849|11845|1654
1653568200000|2022-05-26 12:30:00|11852|11847|11853|11850|11862|11859|11846|11843|1239
1653568500000|2022-05-26 12:35:00|11852|11849|11852|11849|11855|11852|11849|11846|1078
1653568800000|2022-05-26 12:40:00|11853|11850|11843|11840|11855|11852|11843|11839|2531
1653569100000|2022-05-26 12:45:00|11844|11841|11833|11830|11845|11842|11833|11829|1383
1653569400000|2022-05-26 12:50:00|11832|11829|11838|11835|11843|11839|11832|11828|2722
1653569700000|2022-05-26 12:55:00|11839|11834|11841|11838|11843|11839|11836|11832|507
1653570000000|2022-05-26 13:00:00|11842|11837|11835|11832|11842|11839|11833|11829|1333
1653570300000|2022-05-26 13:05:00|11836|11833|11852|11849|11853|11849|11835|11833|231
1653570600000|2022-05-26 13:10:00|11851|11848|11849|11846|11856|11853|11848|11845|506
1653570900000|2022-05-26 13:15:00|11848|11845|11837|11834|11848|11846|11837|11834|1117
1653571200000|2022-05-26 13:20:00|11835|11833|11839|11836|11840|11836|11833|11830|412
1653571500000|2022-05-26 13:25:00|11838|11835|11839|11835|11847|11844|11838|11835|1018
1653571800000|2022-05-26 13:30:00|11838|11836|11816|11813|11839|11836|11815|11812|1130
1653572100000|2022-05-26 13:35:00|11815|11812|11821|11818|11823|11820|11813|11810|7118
1653572400000|2022-05-26 13:40:00|11822|11819|11834|11831|11834|11831|11821|11818|3502
1653572700000|2022-05-26 13:45:00|11833|11830|11830|11827|11843|11840|11828|11825|1502
1653573000000|2022-05-26 13:50:00|11829|11826|11829|11825|11833|11830|11826|11823|4682
1653573300000|2022-05-26 13:55:00|11830|11826|11841|11838|11841|11838|11830|11825|1099
1653573600000|2022-05-26 14:00:00|11842|11839|11837|11834|11845|11842|11837|11833|8099
1653573900000|2022-05-26 14:05:00|11839|11835|11844|11841|11853|11850|11836|11833|5246
1653574200000|2022-05-26 14:10:00|11845|11842|11843|11840|11855|11851|11842|11839|1322
1653574500000|2022-05-26 14:15:00|11840|11837|11841|11838|11847|11844|11837|11834|2195
1653574800000|2022-05-26 14:20:00|11842|11839|11831|11828|11846|11843|11831|11828|1973
1653575100000|2022-05-26 14:25:00|11832|11827|11841|11838|11842|11839|11831|11827|1476
1653575400000|2022-05-26 14:30:00|11842|11839|11838|11835|11845|11842|11836|11833|1266
1653575700000|2022-05-26 14:35:00|11837|11834|11832|11829|11838|11835|11831|11827|1428
1653576000000|2022-05-26 14:40:00|11833|11830|11830|11827|11836|11833|11828|11825|1561
1653576300000|2022-05-26 14:45:00|11831|11828|11834|11831|11835|11832|11829|11826|716
1653576600000|2022-05-26 14:50:00|11833|11830|11831|11828|11833|11831|11827|11823|1795
1653576900000|2022-05-26 14:55:00|11830|11827|11813|11809|11830|11828|11810|11807|4101
1653577200000|2022-05-26 15:00:00|11812|11810|11804|11800|11814|11811|11803|11799|5298
1653577500000|2022-05-26 15:05:00|11803|11799|11797|11793|11803|11799|11795|11792|1067
1653577800000|2022-05-26 15:10:00|11796|11792|11798|11795|11801|11798|11792|11789|4728
1653578100000|2022-05-26 15:15:00|11799|11794|11802|11799|11802|11799|11794|11791|5754
1653578400000|2022-05-26 15:20:00|11803|11800|11804|11801|11807|11803|11802|11799|810
1653578700000|2022-05-26 15:25:00|11805|11800|11805|11802|11808|11804|11802|11799|1094
1653579000000|2022-05-26 15:30:00|11806|11801|11814|11811|11815|11811|11802|11799|1339
1653579300000|2022-05-26 15:35:00|11813|11810|11809|11806|11814|11811|11808|11804|2104
1653579600000|2022-05-26 15:40:00|11810|11807|11803|11800|11810|11807|11803|11800|1473
1653579900000|2022-05-26 15:45:00|11804|11801|11810|11807|11811|11808|11803|11801|1662
1653580200000|2022-05-26 15:50:00|11811|11806|11807|11804|11811|11808|11807|11803|1260
1653580500000|2022-05-26 15:55:00|11806|11803|11803|11800|11807|11804|11802|11798|2307
1653580800000|2022-05-26 16:00:00|11802|11799|11802|11799|11806|11803|11800|11797|373
1653581100000|2022-05-26 16:05:00|11803|11800|11804|11800|11806|11803|11803|11800|2235
1653581400000|2022-05-26 16:10:00|11803|11801|11799|11796|11804|11801|11799|11796|773
1653581700000|2022-05-26 16:15:00|11800|11797|11801|11798|11801|11798|11799|11796|1069
1653582000000|2022-05-26 16:20:00|11800|11797|11800|11796|11801|11798|11796|11792|5467
1653582300000|2022-05-26 16:25:00|11801|11797|11802|11799|11802|11799|11800|11796|237
1653582600000|2022-05-26 16:30:00|11801|11798|11804|11801|11805|11802|11801|11797|1390
1653582900000|2022-05-26 16:35:00|11805|11802|11800|11797|11805|11802|11800|11797|634
1653583200000|2022-05-26 16:40:00|11801|11796|11800|11797|11801|11798|11799|11796|125
1653583500000|2022-05-26 16:45:00|11801|11798|11803|11799|11803|11800|11799|11796|903
1653583800000|2022-05-26 16:50:00|11804|11800|11794|11790|11805|11802|11794|11790|483
1653584100000|2022-05-26 16:55:00|11795|11791|11801|11794|11805|11801|11794|11790|347
1653634800000|2022-05-27 07:00:00|11835|11831|11830|11826|11839|11835|11826|11822|1197
1653635100000|2022-05-27 07:05:00|11829|11827|11812|11809|11830|11827|11812|11808|1932
1653635400000|2022-05-27 07:10:00|11811|11808|11816|11813|11817|11814|11804|11800|1545
1653635700000|2022-05-27 07:15:00|11815|11812|11832|11829|11832|11829|11815|11811|1939
1653636000000|2022-05-27 07:20:00|11831|11828|11819|11815|11831|11828|11816|11812|420
1653636300000|2022-05-27 07:25:00|11818|11816|11815|11812|11820|11817|11815|11811|210
1653636600000|2022-05-27 07:30:00|11814|11811|11818|11814|11819|11816|11808|11805|208
1653636900000|2022-05-27 07:35:00|11817|11813|11813|11809|11820|11816|11812|11808|54
1653637200000|2022-05-27 07:40:00|11812|11808|11825|11821|11825|11822|11811|11807|298
1653637500000|2022-05-27 07:45:00|11826|11822|11832|11828|11835|11831|11825|11821|106
1653637800000|2022-05-27 07:50:00|11831|11827|11822|11818|11832|11828|11821|11818|435
1653638100000|2022-05-27 07:55:00|11821|11819|11819|11815|11824|11820|11817|11814|1630
1653638400000|2022-05-27 08:00:00|11821|11816|11820|11817|11826|11823|11817|11813|271
1653638700000|2022-05-27 08:05:00|11821|11818|11819|11815|11827|11823|11816|11812|1656
1653639000000|2022-05-27 08:10:00|11820|11816|11817|11814|11823|11819|11816|11813|431
1653639300000|2022-05-27 08:15:00|11818|11813|11818|11814|11821|11817|11816|11812|62
1653639600000|2022-05-27 08:20:00|11817|11813|11813|11810|11819|11815|11812|11809|222
1653639900000|2022-05-27 08:25:00|11815|11809|11818|11814|11822|11818|11815|11809|1797
1653640200000|2022-05-27 08:30:00|11817|11813|11815|11812|11818|11814|11813|11810|493
1653640500000|2022-05-27 08:35:00|11816|11811|11816|11813|11820|11817|11811|11808|516
1653640800000|2022-05-27 08:40:00|11817|11812|11823|11819|11823|11820|11816|11812|406
1653641100000|2022-05-27 08:45:00|11822|11818|11821|11818|11823|11819|11815|11812|272
1653641400000|2022-05-27 08:50:00|11820|11817|11825|11822|11828|11824|11818|11815|300
1653641700000|2022-05-27 08:55:00|11824|11821|11815|11811|11826|11823|11814|11811|126
1653642000000|2022-05-27 09:00:00|11814|11812|11815|11811|11818|11814|11814|11810|693
1653642300000|2022-05-27 09:05:00|11814|11812|11813|11810|11815|11812|11811|11808|594
1653642600000|2022-05-27 09:10:00|11812|11809|11818|11815|11818|11815|11809|11806|903
1653642900000|2022-05-27 09:15:00|11819|11816|11817|11814|11819|11816|11814|11811|272
1653643200000|2022-05-27 09:20:00|11816|11813|11815|11811|11818|11814|11814|11811|29
1653643500000|2022-05-27 09:25:00|11816|11812|11820|11817|11820|11817|11814|11810|1015
1653643800000|2022-05-27 09:30:00|11821|11818|11826|11822|11826|11822|11819|11816|173
1653644100000|2022-05-27 09:35:00|11825|11823|11828|11824|11830|11827|11823|11820|327
1653644400000|2022-05-27 09:40:00|11829|11825|11831|11827|11832|11829|11828|11824|131
1653644700000|2022-05-27 09:45:00|11830|11826|11825|11821|11832|11828|11823|11819|122
1653645000000|2022-05-27 09:50:00|11826|11822|11831|11827|11831|11828|11826|11822|276
1653645300000|2022-05-27 09:55:00|11830|11828|11831|11828|11837|11834|11829|11826|1945
1653645600000|2022-05-27 10:00:00|11832|11829|11841|11838|11843|11840|11831|11827|412
1653645900000|2022-05-27 10:05:00|11842|11839|11840|11836|11846|11842|11840|11836|233
1653646200000|2022-05-27 10:10:00|11841|11837|11845|11841|11846|11842|11840|11836|147
1653646500000|2022-05-27 10:15:00|11844|11840|11846|11843|11850|11846|11843|11840|154
1653646800000|2022-05-27 10:20:00|11847|11844|11847|11844|11849|11846|11845|11842|207
1653647100000|2022-05-27 10:25:00|11846|11843|11848|11845|11848|11845|11843|11839|127
1653647400000|2022-05-27 10:30:00|11847|11844|11849|11846|11850|11847|11846|11843|110
1653647700000|2022-05-27 10:35:00|11848|11845|11848|11845|11851|11848|11847|11844|192
1653648000000|2022-05-27 10:40:00|11849|11844|11851|11847|11851|11848|11846|11842|292
1653648300000|2022-05-27 10:45:00|11850|11848|11852|11848|11852|11848|11846|11843|279
1653648600000|2022-05-27 10:50:00|11851|11849|11851|11848|11854|11851|11848|11845|105
1653648900000|2022-05-27 10:55:00|11850|11847|11852|11849|11852|11849|11846|11842|319
1653649200000|2022-05-27 11:00:00|11853|11850|11861|11858|11861|11858|11851|11848|140
1653649500000|2022-05-27 11:05:00|11860|11857|11864|11861|11866|11862|11859|11856|242
1653649800000|2022-05-27 11:10:00|11865|11860|11873|11869|11873|11870|11862|11859|662
1653650100000|2022-05-27 11:15:00|11874|11870|11879|11876|11880|11876|11872|11869|411
1653650400000|2022-05-27 11:20:00|11878|11875|11875|11871|11880|11876|11873|11870|370
1653650700000|2022-05-27 11:25:00|11876|11872|11872|11869|11876|11873|11871|11868|200
1653651000000|2022-05-27 11:30:00|11871|11868|11875|11872|11876|11873|11868|11865|320
1653651300000|2022-05-27 11:35:00|11876|11873|11872|11869|11876|11873|11871|11867|317
1653651600000|2022-05-27 11:40:00|11871|11868|11873|11870|11874|11871|11870|11866|162
1653651900000|2022-05-27 11:45:00|11874|11871|11877|11873|11879|11876|11872|11869|345
1653652200000|2022-05-27 11:50:00|11876|11874|11884|11880|11886|11882|11874|11871|293
1653652500000|2022-05-27 11:55:00|11883|11879|11884|11880|11886|11882|11880|11877|174
1653652800000|2022-05-27 12:00:00|11885|11881|11883|11879|11891|11887|11883|11879|134
1653653100000|2022-05-27 12:05:00|11882|11880|11878|11874|11887|11883|11878|11874|203
1653653400000|2022-05-27 12:10:00|11879|11875|11876|11872|11879|11876|11872|11868|117
1653653700000|2022-05-27 12:15:00|11877|11873|11884|11880|11885|11882|11874|11870|207
1653654000000|2022-05-27 12:20:00|11885|11881|11870|11866|11886|11883|11870|11866|765
1653654300000|2022-05-27 12:25:00|11869|11867|11871|11867|11880|11876|11869|11866|157
1653654600000|2022-05-27 12:30:00|11873|11869|11864|11860|11873|11869|11854|11850|1812
1653654900000|2022-05-27 12:35:00|11862|11861|11866|11862|11873|11869|11859|11855|264
1653655200000|2022-05-27 12:40:00|11867|11863|11864|11861|11870|11866|11862|11859|1970
1653655500000|2022-05-27 12:45:00|11865|11860|11871|11867|11871|11868|11864|11860|710
1653655800000|2022-05-27 12:50:00|11870|11866|11869|11866|11876|11873|11869|11866|86
1653656100000|2022-05-27 12:55:00|11868|11865|11867|11864|11871|11868|11862|11859|3230
1653656400000|2022-05-27 13:00:00|11868|11863|11880|11876|11881|11877|11868|11863|208
1653656700000|2022-05-27 13:05:00|11879|11875|11881|11877|11881|11877|11875|11872|110
1653657000000|2022-05-27 13:10:00|11880|11876|11883|11879|11885|11881|11878|11874|1258
1653657300000|2022-05-27 13:15:00|11884|11880|11889|11886|11890|11887|11883|11880|470
1653657600000|2022-05-27 13:20:00|11890|11885|11881|11877|11890|11886|11879|11875|255
1653657900000|2022-05-27 13:25:00|11880|11876|11880|11876|11882|11879|11876|11873|57
1653658200000|2022-05-27 13:30:00|11881|11877|11887|11884|11888|11885|11877|11873|72
1653658500000|2022-05-27 13:35:00|11888|11885|11881|11877|11889|11886|11876|11872|159
1653658800000|2022-05-27 13:40:00|11880|11876|11886|11882|11886|11882|11879|11876|3032
1653659100000|2022-05-27 13:45:00|11887|11883|11873|11869|11887|11883|11873|11869|267
1653659400000|2022-05-27 13:50:00|11872|11870|11878|11874|11879|11875|11868|11865|118
1653659700000|2022-05-27 13:55:00|11879|11875|11879|11875|11881|11878|11873|11869|328
1653660000000|2022-05-27 14:00:00|11878|11874|11883|11879|11884|11880|11874|11871|477
1653660300000|2022-05-27 14:05:00|11884|11880|11875|11872|11885|11881|11874|11870|929
1653660600000|2022-05-27 14:10:00|11876|11871|11875|11872|11879|11875|11870|11866|212
1653660900000|2022-05-27 14:15:00|11876|11873|11873|11869|11880|11876|11872|11869|372
1653661200000|2022-05-27 14:20:00|11874|11870|11870|11866|11874|11870|11866|11863|732
1653661500000|2022-05-27 14:25:00|11871|11867|11875|11871|11879|11875|11871|11867|1283
1653661800000|2022-05-27 14:30:00|11874|11870|11868|11864|11875|11872|11867|11863|131
1653662100000|2022-05-27 14:35:00|11867|11863|11864|11860|11874|11871|11863|11859|544
1653662400000|2022-05-27 14:40:00|11866|11861|11865|11862|11870|11866|11862|11859|145
1653662700000|2022-05-27 14:45:00|11866|11863|11855|11851|11866|11863|11854|11851|507
1653663000000|2022-05-27 14:50:00|11854|11850|11854|11851|11860|11856|11854|11850|168
1653663300000|2022-05-27 14:55:00|11853|11850|11856|11852|11856|11852|11848|11844|1213
1653663600000|2022-05-27 15:00:00|11855|11851|11851|11848|11858|11855|11850|11846|1547
1653663900000|2022-05-27 15:05:00|11852|11849|11853|11850|11855|11852|11848|11845|409
1653664200000|2022-05-27 15:10:00|11852|11849|11846|11843|11853|11849|11834|11830|6650
1661242500000|2022-08-23 08:15:00|11103|11099|11107|11104|11107|11104|11102|11098|129
1661242800000|2022-08-23 08:20:00|11108|11105|11100|11096|11112|11109|11100|11096|231
1661243100000|2022-08-23 08:25:00|11099|11095|11106|11101|11107|11103|11096|11092|217
1661243400000|2022-08-23 08:30:00|11104|11100|11096|11091|11109|11104|11092|11088|56
1661243700000|2022-08-23 08:35:00|11095|11090|11101|11097|11102|11098|11094|11090|56
1661244000000|2022-08-23 08:40:00|11102|11096|11091|11086|11103|11099|11087|11083|74
1661244300000|2022-08-23 08:45:00|11090|11087|11092|11088|11092|11088|11082|11077|228
1661244600000|2022-08-23 08:50:00|11093|11089|11092|11088|11095|11091|11086|11082|71
1661244900000|2022-08-23 08:55:00|11091|11087|11091|11087|11094|11089|11085|11081|112
1661245200000|2022-08-23 09:00:00|11093|11088|11083|11079|11097|11093|11080|11076|23
1661245500000|2022-08-23 09:05:00|11082|11078|11088|11084|11089|11085|11080|11076|53
1661245800000|2022-08-23 09:10:00|11089|11085|11083|11079|11090|11086|11083|11079|25
1661246100000|2022-08-23 09:15:00|11082|11078|11086|11082|11087|11083|11079|11075|49
1661246400000|2022-08-23 09:20:00|11085|11081|11067|11063|11085|11081|11067|11063|24
1661246700000|2022-08-23 09:25:00|11068|11064|11073|11069|11074|11070|11064|11060|69
1661247000000|2022-08-23 09:30:00|11072|11068|11076|11072|11079|11075|11072|11068|84
1661247300000|2022-08-23 09:35:00|11075|11071|11075|11071|11076|11073|11070|11066|192
1661247600000|2022-08-23 09:40:00|11074|11070|11089|11085|11091|11087|11074|11070|104
1661247900000|2022-08-23 09:45:00|11088|11084|11090|11086|11093|11089|11087|11083|149
1661248200000|2022-08-23 09:50:00|11089|11085|11085|11082|11091|11087|11085|11081|203
1661248500000|2022-08-23 09:55:00|11084|11081|11086|11082|11090|11086|11084|11081|142
1661248800000|2022-08-23 10:00:00|11088|11083|11085|11081|11090|11086|11084|11080|158
1661249100000|2022-08-23 10:05:00|11084|11080|11083|11079|11089|11085|11082|11078|171
1661249400000|2022-08-23 10:10:00|11082|11078|11078|11075|11082|11078|11074|11070|60
1661249700000|2022-08-23 10:15:00|11080|11076|11072|11068|11081|11077|11071|11067|51
1661250000000|2022-08-23 10:20:00|11071|11067|11061|11057|11072|11068|11059|11055|287
1661250300000|2022-08-23 10:25:00|11059|11055|11064|11060|11066|11062|11052|11048|287
1661250600000|2022-08-23 10:30:00|11063|11059|11063|11059|11067|11063|11063|11058|111
1661250900000|2022-08-23 10:35:00|11062|11058|11069|11065|11071|11067|11062|11058|104
1661251200000|2022-08-23 10:40:00|11068|11064|11068|11064|11074|11071|11067|11063|430
1661251500000|2022-08-23 10:45:00|11067|11065|11077|11073|11078|11073|11067|11063|160
1661251800000|2022-08-23 10:50:00|11076|11072|11077|11073|11081|11076|11075|11071|52
1661252100000|2022-08-23 10:55:00|11078|11074|11076|11073|11079|11075|11075|11071|73
1661252400000|2022-08-23 11:00:00|11075|11072|11081|11077|11084|11080|11073|11069|84
1661252700000|2022-08-23 11:05:00|11080|11076|11084|11080|11087|11083|11078|11074|43
1661253000000|2022-08-23 11:10:00|11083|11079|11081|11077|11085|11081|11080|11076|170
1661253300000|2022-08-23 11:15:00|11080|11076|11083|11079|11087|11083|11079|11075|98
1661253600000|2022-08-23 11:20:00|11082|11078|11086|11082|11090|11086|11082|11078|35
1661253900000|2022-08-23 11:25:00|11087|11083|11085|11081|11089|11085|11084|11080|97
1661254200000|2022-08-23 11:30:00|11086|11082|11077|11073|11086|11083|11076|11071|22
1661254500000|2022-08-23 11:35:00|11076|11072|11082|11079|11082|11079|11074|11070|43
1661254800000|2022-08-23 11:40:00|11084|11080|11085|11081|11089|11085|11082|11077|41
1661255100000|2022-08-23 11:45:00|11084|11080|11086|11082|11089|11086|11081|11077|1500
1661255400000|2022-08-23 11:50:00|11087|11083|11081|11076|11087|11083|11079|11075|684
1661255700000|2022-08-23 11:55:00|11084|11080|11081|11077|11086|11082|11077|11073|339
1661256000000|2022-08-23 12:00:00|11082|11078|11080|11076|11085|11081|11076|11072|59
1661256300000|2022-08-23 12:05:00|11081|11075|11079|11075|11083|11079|11079|11074|65
1661256600000|2022-08-23 12:10:00|11078|11074|11070|11066|11079|11075|11069|11065|561
1661256900000|2022-08-23 12:15:00|11069|11065|11066|11061|11071|11065|11057|11052|149
1661257200000|2022-08-23 12:20:00|11065|11062|11055|11051|11066|11062|11047|11043|47
1661257500000|2022-08-23 12:25:00|11056|11050|11056|11052|11058|11055|11050|11046|40
1661257800000|2022-08-23 12:30:00|11055|11051|11036|11032|11055|11052|11034|11030|56
1661258100000|2022-08-23 12:35:00|11037|11033|11031|11028|11039|11035|11027|11023|139
1661258400000|2022-08-23 12:40:00|11030|11026|11032|11027|11037|11033|11028|11024|544
1661258700000|2022-08-23 12:45:00|11031|11028|11032|11028|11034|11030|11023|11019|218
1661259000000|2022-08-23 12:50:00|11031|11027|11028|11024|11033|11029|11025|11021|861
1661259300000|2022-08-23 12:55:00|11027|11023|11017|11012|11028|11023|11015|11011|89
1661259600000|2022-08-23 13:00:00|11016|11013|11012|11008|11027|11022|11008|11004|577
1661259900000|2022-08-23 13:05:00|11013|11009|11014|11010|11016|11012|11006|11002|95
1661260200000|2022-08-23 13:10:00|11013|11009|11020|11016|11020|11016|11006|11002|92
1661260500000|2022-08-23 13:15:00|11019|11015|11015|11011|11022|11018|11011|11007|46
1661260800000|2022-08-23 13:20:00|11016|11012|11024|11019|11028|11023|11015|11011|360
1661261100000|2022-08-23 13:25:00|11023|11018|11024|11020|11027|11023|11019|11015|136
1661261400000|2022-08-23 13:30:00|11023|11019|11012|11008|11027|11022|11011|11007|511
1661261700000|2022-08-23 13:35:00|11013|11009|11003|11000|11014|11011|11002|10998|211
1661262000000|2022-08-23 13:40:00|11002|10999|10997|10993|11004|11000|10995|10991|436
1661262300000|2022-08-23 13:45:00|11011|11006|11025|11021|11035|11031|11007|11003|1015
1661262600000|2022-08-23 13:50:00|11026|11022|11010|11006|11030|11026|11009|11004|465
1661262900000|2022-08-23 13:55:00|11012|11007|11009|11005|11019|11015|11006|11003|1036
1661263200000|2022-08-23 14:00:00|11010|11006|11041|11037|11043|11039|11009|11005|302
1661263500000|2022-08-23 14:05:00|11040|11036|11052|11047|11055|11050|11036|11032|191
1661263800000|2022-08-23 14:10:00|11051|11046|11056|11052|11058|11054|11045|11041|307
1661264100000|2022-08-23 14:15:00|11055|11051|11035|11031|11056|11053|11035|11031|514
1661264400000|2022-08-23 14:20:00|11036|11030|11025|11021|11037|11033|11021|11017|123
1661264700000|2022-08-23 14:25:00|11024|11020|11016|11012|11027|11023|11016|11012|124
1661265000000|2022-08-23 14:30:00|11015|11011|11031|11027|11032|11028|11015|11011|177
1661265300000|2022-08-23 14:35:00|11030|11026|11032|11027|11036|11032|11019|11014|650
1661265600000|2022-08-23 14:40:00|11031|11029|11035|11031|11036|11032|11024|11020|133
1661265900000|2022-08-23 14:45:00|11034|11030|11041|11037|11041|11038|11032|11028|119
1661266200000|2022-08-23 14:50:00|11040|11036|11026|11023|11041|11037|11026|11023|68
1661266500000|2022-08-23 14:55:00|11027|11024|11036|11031|11037|11033|11025|11021|104
1661266800000|2022-08-23 15:00:00|11035|11032|11037|11033|11041|11037|11032|11028|557
1661267100000|2022-08-23 15:05:00|11036|11031|11043|11039|11045|11041|11031|11028|124
1661267400000|2022-08-23 15:10:00|11044|11040|11058|11053|11062|11058|11042|11038|1295
1661267700000|2022-08-23 15:15:00|11057|11054|11057|11053|11062|11058|11052|11048|772
1661268000000|2022-08-23 15:20:00|11056|11052|11052|11048|11060|11056|11048|11045|97
1661268300000|2022-08-23 15:25:00|11051|11047|11046|11041|11053|11049|11045|11041|111
1661268600000|2022-08-23 15:30:00|11047|11042|11041|11037|11047|11044|11039|11036|58
1661268900000|2022-08-23 15:35:00|11042|11038|11044|11040|11047|11043|11039|11036|149
1661269200000|2022-08-23 15:40:00|11045|11041|11047|11042|11050|11046|11044|11039|347
1661269500000|2022-08-23 15:45:00|11048|11043|11044|11039|11049|11045|11043|11039|105
1661269800000|2022-08-23 15:50:00|11043|11038|11036|11032|11043|11039|11035|11031|85
1661270100000|2022-08-23 15:55:00|11037|11033|11038|11034|11039|11035|11034|11031|231
1661270400000|2022-08-23 16:00:00|11039|11035|11034|11031|11041|11037|11034|11031|55
1661270700000|2022-08-23 16:05:00|11033|11030|11033|11030|11038|11034|11033|11030|61
1661271000000|2022-08-23 16:10:00|11032|11029|11035|11031|11036|11032|11032|11029|140
1661271300000|2022-08-23 16:15:00|11034|11030|11031|11027|11034|11030|11031|11027|44
1661271600000|2022-08-23 16:20:00|11030|11028|11031|11027|11032|11028|11030|11027|58
1661271900000|2022-08-23 16:25:00|11033|11029|11036|11031|11036|11032|11030|11027|1060
1661272200000|2022-08-23 16:30:00|11035|11032|11032|11028|11037|11033|11032|11028|23
1661272500000|2022-08-23 16:35:00|11033|11027|11031|11028|11033|11028|11029|11026|264
1661272800000|2022-08-23 16:40:00|11033|11027|11033|11029|11035|11031|11032|11027|235
1661273100000|2022-08-23 16:45:00|11032|11030|11031|11026|11032|11030|11030|11026|73
1661273400000|2022-08-23 16:50:00|11030|11027|11029|11025|11030|11027|11028|11025|29
1661273700000|2022-08-23 16:55:00|11028|11024|11034|11029|11034|11029|11024|11021|109
1661324400000|2022-08-24 07:00:00|10998|10994|10987|10983|11001|10998|10985|10981|962
1661324700000|2022-08-24 07:05:00|10989|10984|10976|10972|10990|10987|10967|10963|479
1661325000000|2022-08-24 07:10:00|10977|10973|10978|10974|10978|10974|10972|10969|243
1661325300000|2022-08-24 07:15:00|10980|10975|10979|10975|10982|10979|10973|10969|379
1661325600000|2022-08-24 07:20:00|10978|10976|10970|10967|10980|10977|10969|10965|433
1661325900000|2022-08-24 07:25:00|10969|10966|10981|10978|10984|10980|10964|10960|371
1661326200000|2022-08-24 07:30:00|10982|10977|10979|10976|10986|10982|10974|10971|1535
1661326500000|2022-08-24 07:35:00|10980|10977|10985|10981|10985|10981|10973|10970|3864
1661326800000|2022-08-24 07:40:00|10984|10980|10985|10982|10985|10982|10978|10974|1011
1661327100000|2022-08-24 07:45:00|10986|10981|10989|10985|10990|10986|10981|10978|1150
1661327400000|2022-08-24 07:50:00|10988|10984|10986|10983|10990|10986|10983|10980|281
1661327700000|2022-08-24 07:55:00|10987|10982|10989|10985|10993|10989|10984|10980|445
1661328000000|2022-08-24 08:00:00|10988|10984|10989|10985|10989|10985|10974|10970|306
1661328300000|2022-08-24 08:05:00|10990|10986|10991|10987|10995|10992|10988|10985|258
1661328600000|2022-08-24 08:10:00|10992|10988|10992|10988|10997|10994|10990|10986|444
1661328900000|2022-08-24 08:15:00|10991|10989|10998|10995|10999|10995|10990|10987|2468
1661329200000|2022-08-24 08:20:00|10997|10994|11006|11003|11007|11004|10997|10994|230
1661329500000|2022-08-24 08:25:00|11007|11004|11015|11011|11015|11011|11007|11004|1180
1661329800000|2022-08-24 08:30:00|11014|11012|11017|11014|11019|11016|11011|11007|317
1661330100000|2022-08-24 08:35:00|11016|11013|11008|11005|11017|11014|11008|11005|2565
1661330400000|2022-08-24 08:40:00|11007|11004|11010|11007|11010|11007|11005|11002|350
1661330700000|2022-08-24 08:45:00|11009|11006|11015|11012|11018|11015|11009|11005|2565
1661331000000|2022-08-24 08:50:00|11014|11011|11006|11002|11018|11014|11001|10998|4026
1661331300000|2022-08-24 08:55:00|11005|11001|11008|11005|11008|11005|11002|10999|4333
1661331600000|2022-08-24 09:00:00|11007|11003|11022|11019|11022|11019|11006|11002|1439
1661331900000|2022-08-24 09:05:00|11021|11018|11021|11018|11026|11023|11019|11015|1116
1661332200000|2022-08-24 09:10:00|11022|11019|11019|11016|11025|11022|11018|11015|3211
1661332500000|2022-08-24 09:15:00|11018|11014|11014|11011|11019|11016|11013|11010|2912
1661332800000|2022-08-24 09:20:00|11012|11009|11011|11008|11013|11010|11009|11005|778
1661333100000|2022-08-24 09:25:00|11010|11007|10996|10992|11010|11007|10995|10992|4481
1661333400000|2022-08-24 09:30:00|10997|10993|10992|10989|10998|10995|10990|10987|644
1661333700000|2022-08-24 09:35:00|10991|10988|10981|10977|10991|10988|10981|10977|2652
1661334000000|2022-08-24 09:40:00|10982|10978|10981|10978|10985|10982|10980|10976|2332
1661334300000|2022-08-24 09:45:00|10980|10977|10981|10978|10982|10979|10977|10974|2308
1661334600000|2022-08-24 09:50:00|10979|10976|10985|10982|10985|10982|10976|10973|2267
1661334900000|2022-08-24 09:55:00|10983|10981|10981|10977|10985|10982|10977|10974|1984
1661335200000|2022-08-24 10:00:00|10980|10978|10975|10971|10980|10978|10974|10970|609
1661335500000|2022-08-24 10:05:00|10974|10972|10982|10978|10983|10980|10974|10971|1709
1661335800000|2022-08-24 10:10:00|10981|10979|10982|10978|10982|10979|10977|10974|2720
1661336100000|2022-08-24 10:15:00|10981|10977|10983|10980|10985|10981|10979|10976|342
1661336400000|2022-08-24 10:20:00|10982|10979|10975|10972|10984|10981|10974|10971|1309
1661336700000|2022-08-24 10:25:00|10976|10973|10975|10971|10977|10973|10970|10967|345
1661337000000|2022-08-24 10:30:00|10974|10970|10977|10973|10977|10973|10970|10967|614
1661337300000|2022-08-24 10:35:00|10976|10972|10967|10964|10977|10972|10967|10964|401
1661337600000|2022-08-24 10:40:00|10968|10963|10985|10982|10985|10982|10965|10961|763
1661337900000|2022-08-24 10:45:00|10984|10981|10972|10969|10984|10981|10972|10969|1034
1661338200000|2022-08-24 10:50:00|10973|10968|10970|10967|10976|10973|10970|10966|3480
1661338500000|2022-08-24 10:55:00|10971|10969|10969|10966|10974|10971|10966|10963|979
1661338800000|2022-08-24 11:00:00|10968|10965|10966|10963|10972|10969|10965|10962|6496
1661339100000|2022-08-24 11:05:00|10965|10961|10969|10966|10972|10969|10963|10960|3105
1661339400000|2022-08-24 11:10:00|10970|10967|10971|10968|10975|10971|10969|10966|5112
1661339700000|2022-08-24 11:15:00|10970|10967|10965|10962|10970|10968|10963|10960|2679
1661340000000|2022-08-24 11:20:00|10966|10961|10966|10963|10971|10967|10964|10961|1494
1661340300000|2022-08-24 11:25:00|10965|10962|10967|10964|10975|10972|10965|10961|2297
1661340600000|2022-08-24 11:30:00|10966|10963|10960|10956|10968|10965|10958|10955|1189
1661340900000|2022-08-24 11:35:00|10959|10957|10965|10961|10968|10964|10958|10955|2944
1661341200000|2022-08-24 11:40:00|10964|10962|10959|10956|10965|10962|10959|10955|348
1661341500000|2022-08-24 11:45:00|10960|10955|10960|10957|10960|10957|10955|10952|1374
1661341800000|2022-08-24 11:50:00|10961|10958|10966|10963|10966|10963|10959|10956|2832
1661342100000|2022-08-24 11:55:00|10967|10964|10969|10966|10971|10968|10966|10963|2957
1661342400000|2022-08-24 12:00:00|10970|10967|10981|10978|10983|10979|10968|10965|4927
1661342700000|2022-08-24 12:05:00|10983|10977|10974|10971|10983|10979|10973|10969|4584
1661343000000|2022-08-24 12:10:00|10975|10970|10974|10971|10975|10972|10968|10965|3283
1661343300000|2022-08-24 12:15:00|10975|10972|10966|10963|10976|10973|10965|10962|2196
1661343600000|2022-08-24 12:20:00|10965|10962|10954|10951|10969|10965|10954|10951|1495
1661343900000|2022-08-24 12:25:00|10955|10952|10955|10952|10960|10957|10954|10951|1192
1661344200000|2022-08-24 12:30:00|10950|10951|10950|10946|10956|10953|10946|10943|2490
1661344500000|2022-08-24 12:35:00|10949|10947|10943|10939|10950|10947|10940|10936|396
1661344800000|2022-08-24 12:40:00|10944|10940|10937|10933|10944|10941|10935|10932|556
1661345100000|2022-08-24 12:45:00|10938|10934|10932|10928|10939|10935|10927|10923|2925
1661345400000|2022-08-24 12:50:00|10933|10929|10936|10933|10940|10937|10932|10928|545
1661345700000|2022-08-24 12:55:00|10935|10932|10936|10932|10942|10938|10934|10931|404
1661346000000|2022-08-24 13:00:00|10935|10931|10925|10922|10937|10934|10925|10921|1276
1661346300000|2022-08-24 13:05:00|10926|10921|10927|10924|10930|10926|10921|10917|3412
1661346600000|2022-08-24 13:10:00|10926|10923|10909|10906|10927|10924|10909|10906|386
1661346900000|2022-08-24 13:15:00|10908|10905|10908|10905|10911|10908|10900|10897|846
1661347200000|2022-08-24 13:20:00|10909|10904|10907|10903|10912|10909|10903|10900|1459
1661347500000|2022-08-24 13:25:00|10908|10904|10898|10895|10909|10905|10897|10894|2763
1661347800000|2022-08-24 13:30:00|10897|10893|10909|10906|10911|10907|10896|10893|603
1661348100000|2022-08-24 13:35:00|10910|10907|10918|10915|10918|10915|10907|10903|799
1661348400000|2022-08-24 13:40:00|10919|10914|10920|10916|10922|10918|10909|10906|1260
1661348700000|2022-08-24 13:45:00|10919|10918|10919|10916|10924|10920|10915|10912|504
1661349000000|2022-08-24 13:50:00|10918|10915|10923|10920|10923|10920|10916|10913|5549
1661349300000|2022-08-24 13:55:00|10924|10921|10915|10912|10928|10925|10915|10912|2733
1661349600000|2022-08-24 14:00:00|10916|10913|10918|10915|10923|10920|10911|10907|4756
1661349900000|2022-08-24 14:05:00|10919|10914|10922|10919|10925|10921|10917|10913|911
1661350200000|2022-08-24 14:10:00|10924|10920|10936|10933|10938|10934|10924|10920|5935
1661350500000|2022-08-24 14:15:00|10934|10932|10935|10932|10938|10934|10928|10925|2703
1661350800000|2022-08-24 14:20:00|10936|10931|10938|10935|10943|10940|10936|10931|7728
1661351100000|2022-08-24 14:25:00|10937|10934|10926|10921|10937|10934|10923|10920|4231
1661351400000|2022-08-24 14:30:00|10925|10920|10921|10918|10925|10922|10919|10915|1793
1661351700000|2022-08-24 14:35:00|10922|10919|10925|10922|10927|10923|10921|10917|3467
1661352000000|2022-08-24 14:40:00|10924|10921|10932|10929|10934|10931|10919|10916|2751
1661352300000|2022-08-24 14:45:00|10931|10928|10928|10925|10936|10932|10927|10923|3507
1661352600000|2022-08-24 14:50:00|10927|10924|10924|10921|10929|10926|10920|10917|1609
1661352900000|2022-08-24 14:55:00|10925|10922|10935|10932|10935|10932|10923|10920|6005
1661353200000|2022-08-24 15:00:00|10934|10931|10936|10933|10940|10937|10928|10924|3498
1661353500000|2022-08-24 15:05:00|10937|10934|10942|10939|10942|10939|10935|10932|4697
1661353800000|2022-08-24 15:10:00|10941|10938|10940|10936|10950|10947|10940|10936|2417
1661354100000|2022-08-24 15:15:00|10941|10937|10944|10941|10946|10943|10939|10936|691
1661354400000|2022-08-24 15:20:00|10943|10940|10945|10942|10945|10942|10941|10938|667
1661354700000|2022-08-24 15:25:00|10944|10941|10941|10937|10945|10942|10940|10937|1434
1661355000000|2022-08-24 15:30:00|10940|10938|10937|10934|10941|10938|10937|10933|933
1661355300000|2022-08-24 15:35:00|10938|10935|10942|10939|10945|10941|10936|10933|1971
1661355600000|2022-08-24 15:40:00|10943|10938|10936|10933|10943|10939|10936|10933|704
1661355900000|2022-08-24 15:45:00|10937|10934|10932|10929|10937|10934|10932|10929|1152
1661356200000|2022-08-24 15:50:00|10931|10928|10930|10927|10932|10929|10928|10925|248
1661356500000|2022-08-24 15:55:00|10931|10928|10930|10927|10934|10930|10930|10927|250
1661356800000|2022-08-24 16:00:00|10929|10926|10929|10926|10932|10928|10929|10925|515
1661357100000|2022-08-24 16:05:00|10930|10927|10933|10929|10935|10932|10930|10927|124
1661357400000|2022-08-24 16:10:00|10932|10930|10936|10933|10940|10936|10932|10930|459
1661357700000|2022-08-24 16:15:00|10935|10932|10935|10932|10937|10933|10933|10930|287
1661358000000|2022-08-24 16:20:00|10936|10931|10933|10929|10936|10933|10933|10929|77
1661358300000|2022-08-24 16:25:00|10932|10930|10930|10927|10934|10931|10929|10926|48
1661358600000|2022-08-24 16:30:00|10929|10926|10928|10925|10932|10929|10928|10924|21
1661358900000|2022-08-24 16:35:00|10929|10926|10929|10926|10931|10928|10928|10925|58
1661359200000|2022-08-24 16:40:00|10930|10927|10933|10929|10933|10930|10930|10926|36
1661359500000|2022-08-24 16:45:00|10932|10930|10932|10928|10933|10930|10930|10927|283
1661359800000|2022-08-24 16:50:00|10931|10929|10930|10927|10932|10929|10928|10925|29
1661360100000|2022-08-24 16:55:00|10931|10926|10932|10928|10933|10928|10927|10924|798
1661410800000|2022-08-25 07:00:00|10933|10929|10951|10948|10962|10959|10933|10929|1510
1661411100000|2022-08-25 07:05:00|10952|10947|10948|10944|10953|10949|10941|10938|928
1661411400000|2022-08-25 07:10:00|10950|10945|10958|10954|10962|10958|10946|10943|2564
1661411700000|2022-08-25 07:15:00|10957|10955|10960|10957|10960|10957|10954|10951|998
1661412000000|2022-08-25 07:20:00|10961|10958|10976|10973|10977|10974|10961|10958|1132
1661412300000|2022-08-25 07:25:00|10975|10972|10985|10982|10986|10983|10973|10970|2180
1661412600000|2022-08-25 07:30:00|10986|10981|10976|10972|10987|10984|10976|10972|7677
1661412900000|2022-08-25 07:35:00|10975|10973|10985|10982|10985|10982|10973|10969|1691
1661413200000|2022-08-25 07:40:00|10986|10983|11000|10996|11000|10996|10981|10977|1396
1661413500000|2022-08-25 07:45:00|10999|10997|11001|10998|11004|11000|10994|10991|670
1661413800000|2022-08-25 07:50:00|11000|10997|11000|10996|11003|11000|10993|10990|2276
1661414100000|2022-08-25 07:55:00|11001|10997|11003|11000|11006|11003|11000|10996|523
1661414400000|2022-08-25 08:00:00|11002|10999|11009|11006|11009|11006|10994|10990|1040
1661414700000|2022-08-25 08:05:00|11008|11005|11002|10999|11008|11005|11001|10998|4996
1661415000000|2022-08-25 08:10:00|11003|11000|10998|10995|11004|11000|10997|10994|3206
1661415300000|2022-08-25 08:15:00|10997|10994|10992|10989|11000|10997|10990|10987|9081
1661415600000|2022-08-25 08:20:00|10993|10990|10986|10983|10993|10990|10984|10980|3930
1661415900000|2022-08-25 08:25:00|10987|10982|10979|10976|10989|10986|10975|10972|2179
1661416200000|2022-08-25 08:30:00|10978|10975|10985|10981|10986|10983|10977|10974|970
1661416500000|2022-08-25 08:35:00|10984|10982|10979|10976|10986|10983|10975|10972|5440
1661416800000|2022-08-25 08:40:00|10978|10975|10982|10978|10986|10983|10977|10974|2098
1661417100000|2022-08-25 08:45:00|10983|10979|10987|10984|10992|10989|10983|10978|1454
1661417400000|2022-08-25 08:50:00|10988|10985|10978|10975|10989|10986|10978|10975|681
1661417700000|2022-08-25 08:55:00|10979|10976|10981|10978|10983|10980|10978|10975|4449
1661418000000|2022-08-25 09:00:00|10982|10979|10987|10984|10989|10985|10982|10979|1679
1661418300000|2022-08-25 09:05:00|10988|10985|10989|10986|10993|10990|10988|10984|485
1661418600000|2022-08-25 09:10:00|10988|10985|10993|10989|10993|10990|10987|10984|807
1661418900000|2022-08-25 09:15:00|10992|10990|10993|10990|10994|10991|10989|10986|468
1661419200000|2022-08-25 09:20:00|10992|10989|11001|10998|11001|10998|10992|10989|640
1661419500000|2022-08-25 09:25:00|11000|10997|11003|11000|11003|11000|10998|10995|643
1661419800000|2022-08-25 09:30:00|11004|10999|10998|10994|11005|11002|10997|10994|940
1661420100000|2022-08-25 09:35:00|10997|10995|11008|11005|11008|11005|10997|10995|900
1661420400000|2022-08-25 09:40:00|11007|11004|11005|11002|11010|11006|11002|10999|2079
1661420700000|2022-08-25 09:45:00|11004|11001|11005|11001|11014|11011|11003|11000|6769
1661421000000|2022-08-25 09:50:00|11004|11002|10998|10995|11004|11002|10997|10994|2092
1661421300000|2022-08-25 09:55:00|10999|10996|10993|10989|11000|10997|10992|10989|4359
1661421600000|2022-08-25 10:00:00|10994|10990|10989|10986|10997|10994|10986|10983|4213
1661421900000|2022-08-25 10:05:00|10990|10985|10986|10983|10992|10989|10985|10982|1346
1661422200000|2022-08-25 10:10:00|10987|10982|10989|10986|10992|10989|10984|10981|2287
1661422500000|2022-08-25 10:15:00|10990|10987|10989|10985|10993|10990|10987|10984|1741
1661422800000|2022-08-25 10:20:00|10988|10986|10992|10989|10993|10990|10988|10985|1142
1661423100000|2022-08-25 10:25:00|10993|10990|10984|10981|10993|10990|10984|10980|1758
1661423400000|2022-08-25 10:30:00|10985|10982|10986|10983|10988|10985|10983|10979|2813
1661423700000|2022-08-25 10:35:00|10987|10984|10994|10991|10996|10992|10986|10983|1030
1661424000000|2022-08-25 10:40:00|10995|10990|11002|10999|11002|10999|10993|10990|1360
1661424300000|2022-08-25 10:45:00|11003|10998|10999|10995|11003|11000|10997|10994|517
1661424600000|2022-08-25 10:50:00|10998|10996|11000|10996|11002|10998|10996|10993|654
1661424900000|2022-08-25 10:55:00|11001|10997|10991|10988|11001|10998|10991|10987|5672
1661425200000|2022-08-25 11:00:00|10990|10987|10993|10990|10994|10991|10988|10984|4231
1661425500000|2022-08-25 11:05:00|10994|10991|10988|10985|10998|10994|10986|10983|6252
1661425800000|2022-08-25 11:10:00|10987|10984|10982|10979|10989|10985|10981|10978|1200
1661426100000|2022-08-25 11:15:00|10981|10978|10991|10988|10995|10991|10981|10978|4544
1661426400000|2022-08-25 11:20:00|10990|10987|10997|10994|10998|10995|10989|10985|2309
1661426700000|2022-08-25 11:25:00|10996|10993|10994|10991|10997|10994|10993|10990|1726
1661427000000|2022-08-25 11:30:00|10993|10990|10987|10983|10995|10992|10984|10980|2139
1661427300000|2022-08-25 11:35:00|10986|10984|10993|10989|10994|10991|10983|10979|1988
1661427600000|2022-08-25 11:40:00|10994|10990|10991|10988|10997|10994|10990|10987|1055
1661427900000|2022-08-25 11:45:00|10990|10987|10992|10989|10992|10989|10986|10983|7913
1661428200000|2022-08-25 11:50:00|10993|10988|11000|10997|11001|10998|10991|10988|2678
1661428500000|2022-08-25 11:55:00|11001|10996|11000|10997|11002|10999|10997|10994|10814
1661428800000|2022-08-25 12:00:00|10999|10996|10990|10987|10999|10996|10990|10987|1493
1661429100000|2022-08-25 12:05:00|10989|10986|10986|10982|10989|10986|10985|10981|1569
1661429400000|2022-08-25 12:10:00|10985|10981|10985|10981|10989|10986|10984|10981|2679
1661429700000|2022-08-25 12:15:00|10984|10982|10986|10983|10987|10984|10981|10978|843
1661430000000|2022-08-25 12:20:00|10985|10982|10988|10985|10990|10987|10982|10979|1971
1661430300000|2022-08-25 12:25:00|10989|10984|10994|10986|10994|10987|10985|10981|551
1661430600000|2022-08-25 12:30:00|10991|10985|10982|10978|10991|10989|10969|10966|1129
1661430900000|2022-08-25 12:35:00|10981|10976|10980|10976|10982|10978|10974|10970|1723
1661431200000|2022-08-25 12:40:00|10979|10977|10978|10974|10982|10979|10969|10966|2935
1661431500000|2022-08-25 12:45:00|10977|10973|10972|10969|10981|10978|10971|10968|1871
1661431800000|2022-08-25 12:50:00|10971|10968|10982|10978|10985|10981|10971|10968|740
1661432100000|2022-08-25 12:55:00|10981|10979|10995|10992|10996|10993|10981|10979|3599
1661432400000|2022-08-25 13:00:00|10996|10993|10990|10986|11000|10996|10987|10984|1436
1661432700000|2022-08-25 13:05:00|10991|10987|10987|10984|10995|10992|10985|10981|1122
1661433000000|2022-08-25 13:10:00|10986|10983|11000|10996|11002|10999|10985|10981|6611
1661433300000|2022-08-25 13:15:00|10999|10997|11005|11001|11012|11009|10999|10996|2296
1661433600000|2022-08-25 13:20:00|11004|11000|11001|10998|11007|11003|11000|10997|4161
1661433900000|2022-08-25 13:25:00|11000|10997|10995|10991|11002|10998|10993|10990|3707
1661434200000|2022-08-25 13:30:00|10994|10992|10998|10995|11002|10998|10991|10988|1540
1661434500000|2022-08-25 13:35:00|10997|10994|10992|10989|11002|10999|10992|10989|2400
1661434800000|2022-08-25 13:40:00|10991|10988|10993|10990|10993|10990|10988|10985|5550
1661435100000|2022-08-25 13:45:00|10992|10989|10985|10982|10993|10990|10985|10982|1572
1661435400000|2022-08-25 13:50:00|10986|10983|11000|10997|11001|10997|10985|10983|5626
1661435700000|2022-08-25 13:55:00|11001|10998|11002|10999|11002|10999|10996|10993|1273
1661436000000|2022-08-25 14:00:00|11003|10998|10997|10993|11003|10998|10994|10991|2963
1661436300000|2022-08-25 14:05:00|10996|10994|11006|11003|11006|11003|10995|10992|3223
1661436600000|2022-08-25 14:10:00|11005|11002|11005|11001|11010|11007|11004|11001|1053
1661436900000|2022-08-25 14:15:00|11004|11002|11002|10999|11008|11005|11000|10997|1066
1661437200000|2022-08-25 14:20:00|11003|11000|11007|11004|11009|11006|11000|10997|2554
1661437500000|2022-08-25 14:25:00|11008|11005|10995|10991|11009|11006|10994|10991|761
1661437800000|2022-08-25 14:30:00|10994|10992|10994|10991|10998|10995|10992|10989|2092
1661438100000|2022-08-25 14:35:00|10995|10990|10990|10987|10995|10992|10989|10986|2595
1661438400000|2022-08-25 14:40:00|10989|10986|10988|10985|10990|10987|10986|10982|1611
1661438700000|2022-08-25 14:45:00|10987|10984|10983|10980|10996|10993|10982|10979|2158
1661439000000|2022-08-25 14:50:00|10984|10981|10988|10985|10991|10988|10984|10981|3502
1661439300000|2022-08-25 14:55:00|10987|10984|10995|10992|10995|10992|10986|10983|1314
1661439600000|2022-08-25 15:00:00|10996|10991|11003|11000|11003|11000|10990|10987|1378
1661439900000|2022-08-25 15:05:00|11002|10999|11004|11001|11006|11003|10999|10996|1335
1661440200000|2022-08-25 15:10:00|11003|11000|11019|11016|11020|11017|11003|11000|4228
1661440500000|2022-08-25 15:15:00|11020|11015|11007|11004|11020|11016|11004|11001|2015
1661440800000|2022-08-25 15:20:00|11006|11003|11005|11002|11008|11005|11005|11002|814
1661441100000|2022-08-25 15:25:00|11006|11003|11011|11008|11013|11010|11005|11003|5007
1661441400000|2022-08-25 15:30:00|11012|11009|11008|11005|11013|11009|11004|11001|761
1661441700000|2022-08-25 15:35:00|11009|11006|11007|11004|11010|11006|11005|11002|4048
1661442000000|2022-08-25 15:40:00|11008|11005|11009|11006|11015|11012|11008|11005|2662
1661442300000|2022-08-25 15:45:00|11008|11005|11013|11009|11013|11010|11008|11004|248
1661442600000|2022-08-25 15:50:00|11012|11010|11011|11008|11017|11014|11010|11007|1164
1661442900000|2022-08-25 15:55:00|11010|11007|11008|11005|11012|11009|11006|11003|5900
1661443200000|2022-08-25 16:00:00|11007|11004|11010|11006|11011|11008|11007|11004|628
1661443500000|2022-08-25 16:05:00|11009|11007|11016|11013|11016|11013|11009|11007|151
1661443800000|2022-08-25 16:10:00|11017|11014|11018|11015|11019|11016|11015|11012|600
1661444100000|2022-08-25 16:15:00|11017|11014|11018|11015|11019|11015|11016|11012|931
1661444400000|2022-08-25 16:20:00|11017|11014|11020|11017|11021|11018|11017|11014|237
1661444700000|2022-08-25 16:25:00|11021|11016|11016|11013|11021|11018|11016|11013|383
1661445000000|2022-08-25 16:30:00|11017|11014|11016|11012|11019|11015|11015|11012|115
1661445300000|2022-08-25 16:35:00|11015|11013|11018|11015|11018|11015|11014|11011|177
1661445600000|2022-08-25 16:40:00|11017|11014|11018|11015|11020|11017|11016|11012|634
1661445900000|2022-08-25 16:45:00|11019|11014|11019|11016|11021|11018|11019|11014|177
1661446200000|2022-08-25 16:50:00|11020|11015|11019|11016|11022|11019|11019|11015|1306
1661446500000|2022-08-25 16:55:00|11018|11015|11022|11018|11023|11019|11015|11012|106
1661497200000|2022-08-26 07:00:00|11027|11024|11025|11022|11031|11027|11013|11010|3368
1661497500000|2022-08-26 07:05:00|11024|11021|11019|11015|11026|11022|11018|11015|2499
1661497800000|2022-08-26 07:10:00|11020|11016|11008|11004|11020|11017|11008|11004|4181
1661498100000|2022-08-26 07:15:00|11009|11005|11004|11001|11013|11010|11001|10998|1528
1661498400000|2022-08-26 07:20:00|11003|11000|11014|11011|11018|11015|11002|10999|1603
1661498700000|2022-08-26 07:25:00|11013|11010|11011|11008|11016|11013|11008|11005|881
1661499000000|2022-08-26 07:30:00|11012|11009|11005|11001|11012|11009|11000|10997|4191
1661499300000|2022-08-26 07:35:00|11006|11002|11005|11002|11007|11003|10998|10994|703
1661499600000|2022-08-26 07:40:00|11006|11003|11001|10998|11008|11004|10999|10996|941
1661499900000|2022-08-26 07:45:00|11002|10999|11001|10997|11006|11003|10998|10995|814
1661500200000|2022-08-26 07:50:00|11002|10998|11005|11001|11006|11003|10998|10995|545
1661500500000|2022-08-26 07:55:00|11004|11000|10997|10994|11006|11002|10997|10994|1688
1661500800000|2022-08-26 08:00:00|10998|10995|11007|11003|11007|11004|10996|10992|535
1661501100000|2022-08-26 08:05:00|11006|11004|11009|11005|11009|11005|11004|11000|926
1661501400000|2022-08-26 08:10:00|11008|11006|11013|11009|11013|11010|11008|11005|1499
1661501700000|2022-08-26 08:15:00|11012|11011|11017|11013|11019|11016|11012|11010|439
1661502000000|2022-08-26 08:20:00|11018|11014|11019|11016|11023|11019|11016|11013|847
1661502300000|2022-08-26 08:25:00|11020|11017|11016|11013|11021|11017|11016|11012|425
1661502600000|2022-08-26 08:30:00|11017|11012|11013|11010|11017|11014|11012|11009|985
1661502900000|2022-08-26 08:35:00|11014|11011|11015|11012|11015|11012|11010|11007|1625
1661503200000|2022-08-26 08:40:00|11016|11011|11009|11006|11018|11015|11009|11006|1790
1661503500000|2022-08-26 08:45:00|11010|11007|11016|11012|11021|11017|11010|11007|1016
1661503800000|2022-08-26 08:50:00|11015|11011|11016|11013|11019|11016|11013|11010|1198
1661504100000|2022-08-26 08:55:00|11017|11014|11018|11014|11019|11016|11015|11012|443
1661504400000|2022-08-26 09:00:00|11017|11012|11012|11008|11018|11015|11012|11008|948
1661504700000|2022-08-26 09:05:00|11013|11009|11010|11007|11013|11010|11008|11005|3823
1661505000000|2022-08-26 09:10:00|11011|11008|11012|11009|11012|11009|11010|11007|1251
1661505300000|2022-08-26 09:15:00|11013|11010|11011|11008|11016|11013|11011|11008|321
1661505600000|2022-08-26 09:20:00|11010|11007|11010|11006|11013|11009|11007|11004|412
1661505900000|2022-08-26 09:25:00|11009|11007|11015|11012|11015|11012|11007|11004|1068
1661506200000|2022-08-26 09:30:00|11014|11011|11011|11008|11016|11012|11011|11008|364
1661506500000|2022-08-26 09:35:00|11010|11007|11016|11013|11016|11013|11010|11007|1575
1661506800000|2022-08-26 09:40:00|11017|11014|11023|11019|11024|11021|11017|11014|939
1661507100000|2022-08-26 09:45:00|11022|11020|11015|11012|11023|11020|11015|11012|357
1661507400000|2022-08-26 09:50:00|11016|11013|11012|11009|11018|11015|11011|11008|273
1661507700000|2022-08-26 09:55:00|11013|11010|11014|11011|11017|11014|11011|11007|1195
1661508000000|2022-08-26 10:00:00|11015|11010|11018|11015|11021|11018|11014|11010|258
1661508300000|2022-08-26 10:05:00|11019|11016|11011|11008|11019|11016|11010|11007|413
1661508600000|2022-08-26 10:10:00|11010|11007|11006|11003|11011|11008|11005|11002|417
1661508900000|2022-08-26 10:15:00|11007|11004|11004|11001|11009|11006|11004|11001|865
1661509200000|2022-08-26 10:20:00|11005|11002|11009|11006|11012|11009|11005|11002|1024
1661509500000|2022-08-26 10:25:00|11010|11007|11015|11012|11016|11013|11010|11007|1340
1661509800000|2022-08-26 10:30:00|11014|11011|11018|11015|11021|11018|11012|11008|855
1661510100000|2022-08-26 10:35:00|11019|11016|11021|11018|11022|11019|11017|11014|700
1661510400000|2022-08-26 10:40:00|11020|11017|11019|11016|11020|11017|11016|11013|189
1661510700000|2022-08-26 10:45:00|11020|11015|11022|11019|11022|11019|11018|11015|342
1661511000000|2022-08-26 10:50:00|11023|11020|11023|11020|11027|11024|11022|11019|977
1661511300000|2022-08-26 10:55:00|11024|11021|11023|11020|11028|11025|11022|11019|931
1661511600000|2022-08-26 11:00:00|11024|11021|11024|11021|11029|11026|11024|11020|3011
1661511900000|2022-08-26 11:05:00|11025|11022|11029|11026|11031|11028|11023|11020|3391
1661512200000|2022-08-26 11:10:00|11030|11027|11028|11025|11033|11030|11027|11024|703
1661512500000|2022-08-26 11:15:00|11029|11026|11032|11029|11033|11030|11025|11022|2092
1661512800000|2022-08-26 11:20:00|11033|11030|11029|11026|11035|11032|11029|11026|754
1661513100000|2022-08-26 11:25:00|11030|11027|11034|11031|11035|11032|11029|11026|914
1661513400000|2022-08-26 11:30:00|11035|11032|11035|11032|11036|11033|11031|11027|2469
1661513700000|2022-08-26 11:35:00|11034|11031|11032|11028|11036|11033|11029|11026|1322
1661514000000|2022-08-26 11:40:00|11031|11029|11032|11029|11032|11029|11030|11027|826
1661514300000|2022-08-26 11:45:00|11033|11030|11031|11028|11033|11030|11030|11027|1911
1661514600000|2022-08-26 11:50:00|11030|11027|11035|11032|11036|11033|11030|11027|462
1661514900000|2022-08-26 11:55:00|11036|11033|11036|11033|11037|11034|11032|11029|1175
1661515200000|2022-08-26 12:00:00|11037|11034|11034|11031|11037|11034|11032|11029|1670
1661515500000|2022-08-26 12:05:00|11035|11032|11037|11034|11038|11034|11032|11029|1159
1661515800000|2022-08-26 12:10:00|11038|11035|11036|11033|11040|11037|11035|11032|611
1661516100000|2022-08-26 12:15:00|11035|11032|11035|11032|11037|11034|11031|11028|413
1661516400000|2022-08-26 12:20:00|11034|11031|11033|11029|11034|11031|11027|11024|872
1661516700000|2022-08-26 12:25:00|11032|11030|11030|11026|11034|11030|11029|11026|791
1661517000000|2022-08-26 12:30:00|11031|11027|11054|11051|11063|11060|11030|11027|1490
1661517300000|2022-08-26 12:35:00|11055|11050|11065|11061|11065|11062|11047|11043|910
1661517600000|2022-08-26 12:40:00|11066|11062|11050|11046|11067|11064|11045|11042|1385
1661517900000|2022-08-26 12:45:00|11049|11047|11053|11050|11054|11051|11043|11040|664
1661518200000|2022-08-26 12:50:00|11054|11051|11048|11045|11058|11055|11044|11041|945
1661518500000|2022-08-26 12:55:00|11047|11044|11054|11051|11061|11058|11047|11044|1003
1661518800000|2022-08-26 13:00:00|11055|11052|11066|11063|11070|11067|11055|11052|3102
1661519100000|2022-08-26 13:05:00|11065|11062|11071|11067|11071|11068|11062|11059|2445
1661519400000|2022-08-26 13:10:00|11072|11068|11082|11079|11086|11083|11071|11067|1258
1661519700000|2022-08-26 13:15:00|11083|11078|11076|11073|11083|11078|11075|11072|2545
1661520000000|2022-08-26 13:20:00|11075|11072|11068|11065|11078|11075|11068|11065|2367
1661520300000|2022-08-26 13:25:00|11067|11064|11032|11029|11072|11068|11031|11027|2450
1661520600000|2022-08-26 13:30:00|11033|11027|11032|11028|11038|11035|11016|11012|1918
1661520900000|2022-08-26 13:35:00|11031|11029|11032|11029|11043|11039|11026|11022|2758
1661521200000|2022-08-26 13:40:00|11031|11028|11035|11032|11041|11037|11026|11023|2209
1661521500000|2022-08-26 13:45:00|11034|11031|11028|11025|11037|11034|11026|11023|1871
1661521800000|2022-08-26 13:50:00|11029|11024|11041|11037|11041|11038|11025|11022|1083
1661522100000|2022-08-26 13:55:00|11040|11038|11037|11034|11044|11040|11034|11030|897
1661522400000|2022-08-26 14:00:00|11038|11035|11001|10998|11038|11035|11000|10997|2184
1661522700000|2022-08-26 14:05:00|11000|10996|11023|11020|11023|11020|10992|10989|1636
1661523000000|2022-08-26 14:10:00|11024|11021|11031|11028|11048|11044|11024|11020|1455
1661523300000|2022-08-26 14:15:00|11032|11029|11021|11018|11037|11033|11015|11012|1087
1661523600000|2022-08-26 14:20:00|11020|11017|11008|11005|11021|11018|10998|10995|3101
1661523900000|2022-08-26 14:25:00|11007|11004|10990|10987|11007|11004|10981|10978|2020
1661524200000|2022-08-26 14:30:00|10991|10988|10996|10993|10997|10994|10987|10984|2720
1661524500000|2022-08-26 14:35:00|10995|10992|11006|11003|11008|11005|10994|10990|1299
1661524800000|2022-08-26 14:40:00|11005|11002|11012|11008|11021|11018|11005|11002|1755
1661525100000|2022-08-26 14:45:00|11011|11009|11012|11009|11020|11016|11001|10997|3770
1661525400000|2022-08-26 14:50:00|11013|11008|11029|11026|11030|11027|11007|11003|1748
1661525700000|2022-08-26 14:55:00|11028|11025|11018|11015|11031|11028|11014|11011|873
1661526000000|2022-08-26 15:00:00|11017|11014|11027|11024|11028|11025|11011|11008|1962
1661526300000|2022-08-26 15:05:00|11028|11025|11018|11014|11029|11026|11015|11012|1645
1661526600000|2022-08-26 15:10:00|11017|11015|11021|11018|11029|11026|11016|11013|3364
1661526900000|2022-08-26 15:15:00|11022|11019|11013|11010|11026|11023|11013|11010|1459
1661527200000|2022-08-26 15:20:00|11014|11009|11010|11007|11015|11012|11000|10996|1469
1661527500000|2022-08-26 15:25:00|11011|11006|11017|11014|11017|11014|11006|11003|608
1661527800000|2022-08-26 15:30:00|11016|11013|11013|11009|11018|11014|11011|11008|1204
1661528100000|2022-08-26 15:35:00|11012|11008|11014|11011|11016|11012|11008|11005|833
1661528400000|2022-08-26 15:40:00|11015|11012|11024|11021|11027|11023|11015|11012|1129
1661528700000|2022-08-26 15:45:00|11025|11020|11025|11021|11026|11023|11021|11017|347
1661529000000|2022-08-26 15:50:00|11024|11022|11021|11018|11026|11023|11019|11016|677
1661529300000|2022-08-26 15:55:00|11022|11019|11019|11016|11022|11019|11018|11015|445
1661529600000|2022-08-26 16:00:00|11018|11015|11022|11018|11024|11020|11018|11014|355
1661529900000|2022-08-26 16:05:00|11021|11019|11018|11015|11022|11019|11016|11012|324
1661530200000|2022-08-26 16:10:00|11019|11017|11019|11016|11021|11018|11018|11015|412
1661530500000|2022-08-26 16:15:00|11018|11015|11011|11008|11020|11017|11007|11004|385
1661530800000|2022-08-26 16:20:00|11010|11007|11003|11000|11011|11008|11002|10999|363
1661531100000|2022-08-26 16:25:00|11004|10999|11003|11000|11006|11003|11002|10999|349
1661531400000|2022-08-26 16:30:00|11004|10999|11004|11001|11004|11001|10999|10996|153
1661531700000|2022-08-26 16:35:00|11003|11000|11007|11004|11007|11004|11002|10999|674
1661532000000|2022-08-26 16:40:00|11008|11003|10997|10994|11008|11003|10997|10994|863
1661532300000|2022-08-26 16:45:00|10998|10995|11004|11001|11005|11001|10997|10994|751
1661532600000|2022-08-26 16:50:00|11003|11000|10999|10996|11004|11001|10998|10995|360
1661532900000|2022-08-26 16:55:00|11000|10997|11005|11000|11009|11006|10997|10994|150
1661842800000|2022-08-30 07:00:00|10931|10928|10902|10898|10932|10929|10900|10897|3459
1661843100000|2022-08-30 07:05:00|10903|10899|10901|10898|10904|10900|10893|10890|4208
1661843400000|2022-08-30 07:10:00|10902|10899|10909|10906|10910|10906|10895|10892|2495
1661843700000|2022-08-30 07:15:00|10908|10905|10903|10900|10909|10906|10895|10892|2477
1661844000000|2022-08-30 07:20:00|10904|10901|10900|10897|10906|10903|10896|10893|1563
1661844300000|2022-08-30 07:25:00|10901|10898|10887|10884|10907|10904|10885|10882|1431
1661844600000|2022-08-30 07:30:00|10889|10886|10892|10889|10895|10892|10880|10877|1916
1661844900000|2022-08-30 07:35:00|10893|10890|10894|10890|10901|10898|10890|10887|1460
1661845200000|2022-08-30 07:40:00|10892|10891|10902|10898|10904|10900|10890|10887|1288
1661845500000|2022-08-30 07:45:00|10901|10899|10909|10906|10912|10909|10900|10897|2331
1661845800000|2022-08-30 07:50:00|10908|10905|10914|10911|10917|10914|10906|10903|1292
1661846100000|2022-08-30 07:55:00|10915|10912|10903|10900|10915|10912|10902|10899|931
1661846400000|2022-08-30 08:00:00|10904|10901|10921|10918|10922|10919|10900|10897|1154
1661846700000|2022-08-30 08:05:00|10922|10919|10931|10928|10931|10928|10921|10918|1437
1661847000000|2022-08-30 08:10:00|10930|10927|10931|10928|10934|10931|10927|10923|1569
1661847300000|2022-08-30 08:15:00|10932|10929|10940|10937|10941|10938|10929|10926|1484
1661847600000|2022-08-30 08:20:00|10939|10936|10932|10929|10940|10937|10931|10928|1356
1661847900000|2022-08-30 08:25:00|10931|10928|10932|10929|10935|10932|10929|10926|834
1661848200000|2022-08-30 08:30:00|10933|10930|10932|10929|10936|10933|10929|10926|1039
1661848500000|2022-08-30 08:35:00|10933|10928|10913|10909|10933|10928|10912|10909|944
1661848800000|2022-08-30 08:40:00|10912|10910|10907|10904|10913|10910|10903|10899|1043
1661849100000|2022-08-30 08:45:00|10908|10905|10915|10912|10918|10915|10906|10903|1622
1661849400000|2022-08-30 08:50:00|10914|10911|10907|10904|10915|10912|10907|10904|1231
1661849700000|2022-08-30 08:55:00|10908|10905|10910|10907|10913|10910|10903|10900|2804
1661850000000|2022-08-30 09:00:00|10911|10908|10904|10901|10912|10909|10900|10897|1056
1661850300000|2022-08-30 09:05:00|10905|10902|10905|10902|10909|10906|10901|10898|2519
1661850600000|2022-08-30 09:10:00|10904|10900|10900|10896|10907|10904|10894|10891|875
1661850900000|2022-08-30 09:15:00|10899|10897|10900|10896|10900|10897|10896|10893|498
1661851200000|2022-08-30 09:20:00|10899|10897|10903|10900|10904|10901|10896|10893|942
1661851500000|2022-08-30 09:25:00|10904|10899|10893|10890|10904|10900|10889|10886|1380
1661851800000|2022-08-30 09:30:00|10894|10891|10904|10901|10905|10902|10893|10890|1745
1661852100000|2022-08-30 09:35:00|10903|10900|10899|10896|10903|10900|10896|10893|609
1661852400000|2022-08-30 09:40:00|10900|10897|10895|10892|10904|10901|10895|10892|882
1661852700000|2022-08-30 09:45:00|10896|10893|10879|10876|10899|10896|10876|10873|1452
1661853000000|2022-08-30 09:50:00|10880|10877|10884|10881|10886|10883|10880|10876|1201
1661853300000|2022-08-30 09:55:00|10885|10882|10883|10880|10887|10884|10879|10876|1118
1661853600000|2022-08-30 10:00:00|10884|10879|10889|10886|10890|10887|10882|10879|856
1661853900000|2022-08-30 10:05:00|10888|10885|10882|10879|10890|10887|10881|10878|1199
1661854200000|2022-08-30 10:10:00|10883|10880|10885|10882|10887|10884|10878|10875|1112
1661854500000|2022-08-30 10:15:00|10886|10881|10887|10884|10888|10885|10883|10880|767
1661854800000|2022-08-30 10:20:00|10888|10885|10896|10893|10896|10893|10887|10884|1050
1661855100000|2022-08-30 10:25:00|10895|10892|10895|10891|10897|10893|10893|10890|972
1661855400000|2022-08-30 10:30:00|10894|10892|10895|10892|10896|10893|10891|10888|743
1661855700000|2022-08-30 10:35:00|10896|10893|10899|10896|10899|10896|10890|10887|1158
1661856000000|2022-08-30 10:40:00|10898|10895|10901|10898|10901|10898|10897|10894|638
1661856300000|2022-08-30 10:45:00|10902|10897|10906|10903|10907|10904|10900|10897|1252
1661856600000|2022-08-30 10:50:00|10905|10902|10910|10907|10914|10911|10904|10900|903
1661856900000|2022-08-30 10:55:00|10909|10906|10915|10912|10916|10913|10908|10905|994
1661857200000|2022-08-30 11:00:00|10916|10913|10913|10910|10916|10913|10909|10906|1198
1661857500000|2022-08-30 11:05:00|10912|10909|10910|10907|10916|10913|10910|10907|850
1661857800000|2022-08-30 11:10:00|10909|10906|10907|10904|10910|10907|10904|10901|755
1661858100000|2022-08-30 11:15:00|10908|10905|10912|10908|10914|10911|10908|10905|1077
1661858400000|2022-08-30 11:20:00|10911|10909|10917|10914|10920|10916|10910|10907|816
1661858700000|2022-08-30 11:25:00|10918|10915|10911|10908|10919|10916|10911|10908|562
1661859000000|2022-08-30 11:30:00|10913|10909|10912|10909|10914|10911|10909|10906|1088
1661859300000|2022-08-30 11:35:00|10911|10908|10911|10908|10913|10910|10909|10906|1025
1661859600000|2022-08-30 11:40:00|10912|10909|10911|10908|10913|10910|10910|10906|614
1661859900000|2022-08-30 11:45:00|10912|10907|10912|10909|10912|10909|10910|10907|565
1661860200000|2022-08-30 11:50:00|10913|10910|10910|10907|10914|10911|10910|10907|865
1661860500000|2022-08-30 11:55:00|10911|10908|10910|10907|10912|10909|10908|10905|497
1661860800000|2022-08-30 12:00:00|10911|10908|10905|10902|10914|10911|10904|10901|845
1661861100000|2022-08-30 12:05:00|10904|10901|10892|10888|10906|10902|10892|10888|844
1661861400000|2022-08-30 12:10:00|10891|10889|10888|10885|10891|10889|10878|10875|1054
1661861700000|2022-08-30 12:15:00|10890|10887|10880|10877|10894|10890|10879|10876|958
1661862000000|2022-08-30 12:20:00|10881|10876|10873|10870|10886|10883|10870|10867|1256
1661862300000|2022-08-30 12:25:00|10874|10871|10870|10867|10874|10871|10860|10857|1738
1661862600000|2022-08-30 12:30:00|10869|10866|10864|10860|10870|10867|10858|10855|1539
1661862900000|2022-08-30 12:35:00|10863|10861|10873|10870|10874|10871|10863|10860|895
1661863200000|2022-08-30 12:40:00|10874|10871|10868|10865|10875|10872|10860|10857|1174
1661863500000|2022-08-30 12:45:00|10869|10866|10863|10860|10870|10866|10860|10857|691
1661863800000|2022-08-30 12:50:00|10864|10859|10850|10847|10864|10861|10847|10843|2230
1661864100000|2022-08-30 12:55:00|10851|10848|10863|10860|10866|10863|10851|10848|1114
1661864400000|2022-08-30 13:00:00|10862|10859|10866|10863|10868|10865|10858|10855|923
1661864700000|2022-08-30 13:05:00|10865|10862|10851|10848|10867|10863|10850|10847|1720
1661865000000|2022-08-30 13:10:00|10850|10847|10861|10858|10862|10858|10850|10847|1418
1661865300000|2022-08-30 13:15:00|10862|10859|10856|10853|10867|10864|10854|10851|1639
1661865600000|2022-08-30 13:20:00|10857|10854|10865|10862|10866|10862|10856|10853|1023
1661865900000|2022-08-30 13:25:00|10864|10861|10865|10862|10865|10862|10859|10856|1054
1661866200000|2022-08-30 13:30:00|10864|10861|10874|10871|10876|10873|10863|10860|1438
1661866500000|2022-08-30 13:35:00|10875|10872|10889|10885|10889|10886|10875|10872|2231
1661866800000|2022-08-30 13:40:00|10888|10886|10889|10886|10893|10889|10885|10882|1388
1661867100000|2022-08-30 13:45:00|10890|10885|10898|10894|10899|10896|10884|10881|1547
1661867400000|2022-08-30 13:50:00|10897|10895|10903|10900|10903|10900|10894|10891|1358
1661867700000|2022-08-30 13:55:00|10902|10899|10906|10903|10907|10904|10899|10896|836
1661868000000|2022-08-30 14:00:00|10907|10904|10901|10898|10907|10904|10893|10890|1882
1661868300000|2022-08-30 14:05:00|10902|10899|10888|10885|10904|10901|10885|10882|1358
1661868600000|2022-08-30 14:10:00|10889|10886|10882|10878|10893|10889|10879|10876|1183
1661868900000|2022-08-30 14:15:00|10881|10876|10863|10860|10881|10876|10863|10860|1510
1661869200000|2022-08-30 14:20:00|10864|10861|10863|10859|10872|10868|10861|10858|1157
1661869500000|2022-08-30 14:25:00|10862|10860|10857|10854|10864|10861|10853|10849|1186
1661869800000|2022-08-30 14:30:00|10856|10853|10843|10840|10857|10854|10839|10836|1181
1661870100000|2022-08-30 14:35:00|10842|10839|10859|10856|10862|10859|10842|10839|1616
1661870400000|2022-08-30 14:40:00|10858|10855|10847|10844|10861|10858|10843|10839|1270
1661870700000|2022-08-30 14:45:00|10846|10843|10867|10864|10869|10866|10844|10841|2009
1661871000000|2022-08-30 14:50:00|10868|10865|10873|10870|10873|10870|10860|10857|1587
1661871300000|2022-08-30 14:55:00|10872|10869|10897|10894|10897|10894|10870|10867|2038
1661871600000|2022-08-30 15:00:00|10896|10893|10895|10891|10897|10894|10886|10883|2060
1661871900000|2022-08-30 15:05:00|10894|10890|10887|10884|10894|10891|10884|10881|1612
1661872200000|2022-08-30 15:10:00|10886|10883|10892|10889|10894|10891|10880|10877|3688
1661872500000|2022-08-30 15:15:00|10891|10888|10900|10897|10901|10897|10891|10888|2590
1661872800000|2022-08-30 15:20:00|10901|10898|10904|10901|10906|10903|10895|10892|918
1661873100000|2022-08-30 15:25:00|10905|10902|10904|10901|10909|10906|10901|10898|726
1661873400000|2022-08-30 15:30:00|10905|10902|10911|10908|10912|10909|10901|10898|1075
1661873700000|2022-08-30 15:35:00|10912|10909|10909|10906|10914|10911|10907|10904|652
1661874000000|2022-08-30 15:40:00|10910|10907|10916|10913|10921|10918|10909|10906|833
1661874300000|2022-08-30 15:45:00|10917|10914|10911|10907|10918|10915|10909|10906|214
1661874600000|2022-08-30 15:50:00|10910|10908|10911|10908|10916|10913|10910|10907|562
1661874900000|2022-08-30 15:55:00|10912|10909|10907|10904|10914|10911|10907|10904|493
1661875200000|2022-08-30 16:00:00|10908|10905|10907|10903|10911|10908|10906|10903|362
1661875500000|2022-08-30 16:05:00|10906|10904|10906|10902|10910|10907|10905|10902|403
1661875800000|2022-08-30 16:10:00|10907|10903|10904|10900|10907|10903|10903|10899|247
1661876100000|2022-08-30 16:15:00|10902|10899|10905|10901|10905|10902|10900|10897|398
1661876400000|2022-08-30 16:20:00|10906|10902|10911|10908|10912|10909|10904|10901|249
1661876700000|2022-08-30 16:25:00|10912|10909|10909|10906|10912|10909|10909|10905|131
1661877000000|2022-08-30 16:30:00|10908|10905|10907|10904|10910|10907|10906|10902|181
1661877300000|2022-08-30 16:35:00|10908|10905|10909|10906|10912|10909|10907|10904|139
1661877600000|2022-08-30 16:40:00|10910|10907|10907|10904|10912|10909|10907|10904|145
1661877900000|2022-08-30 16:45:00|10908|10905|10913|10910|10914|10910|10908|10905|155
1661878200000|2022-08-30 16:50:00|10912|10909|10909|10906|10914|10911|10908|10905|444
1661878500000|2022-08-30 16:55:00|10908|10905|10909|10905|10913|10910|10908|10905|158
1661929200000|2022-08-31 07:00:00|10939|10936|10930|10927|10942|10939|10926|10923|1494
1661929500000|2022-08-31 07:05:00|10931|10928|10923|10919|10933|10930|10921|10918|1334
1661929800000|2022-08-31 07:10:00|10922|10920|10926|10923|10928|10925|10921|10917|1430
1661930100000|2022-08-31 07:15:00|10925|10922|10914|10911|10927|10924|10912|10909|1088
1661930400000|2022-08-31 07:20:00|10915|10910|10904|10901|10915|10912|10903|10900|949
1661930700000|2022-08-31 07:25:00|10905|10902|10899|10896|10906|10903|10896|10893|851
1661931000000|2022-08-31 07:30:00|10898|10895|10899|10896|10906|10903|10897|10894|1354
1661931300000|2022-08-31 07:35:00|10898|10895|10880|10877|10899|10895|10880|10877|1373
1661931600000|2022-08-31 07:40:00|10881|10878|10874|10871|10889|10885|10874|10871|1078
1661931900000|2022-08-31 07:45:00|10875|10872|10873|10870|10878|10875|10872|10869|873
1661932200000|2022-08-31 07:50:00|10872|10869|10872|10868|10873|10870|10867|10864|969
1661932500000|2022-08-31 07:55:00|10873|10869|10874|10871|10874|10871|10867|10864|1022
1661932800000|2022-08-31 08:00:00|10876|10873|10869|10866|10876|10873|10868|10865|1441
1661933100000|2022-08-31 08:05:00|10870|10867|10856|10852|10870|10867|10855|10852|1194
1661933400000|2022-08-31 08:10:00|10855|10853|10847|10844|10856|10853|10847|10844|1009
1661933700000|2022-08-31 08:15:00|10848|10845|10833|10829|10851|10848|10831|10828|1193
1661934000000|2022-08-31 08:20:00|10832|10830|10824|10821|10834|10831|10818|10815|1698
1661934300000|2022-08-31 08:25:00|10823|10820|10817|10813|10831|10828|10810|10807|1214
1661934600000|2022-08-31 08:30:00|10816|10814|10815|10812|10819|10816|10811|10808|1099
1661934900000|2022-08-31 08:35:00|10816|10813|10817|10813|10817|10813|10809|10805|1253
1661935200000|2022-08-31 08:40:00|10816|10814|10816|10813|10820|10817|10815|10812|1294
1661935500000|2022-08-31 08:45:00|10817|10814|10807|10804|10818|10815|10806|10803|1636
1661935800000|2022-08-31 08:50:00|10808|10805|10813|10810|10814|10811|10803|10800|1052
1661936100000|2022-08-31 08:55:00|10814|10811|10802|10799|10817|10814|10801|10797|992
1661936400000|2022-08-31 09:00:00|10803|10795|10802|10798|10803|10800|10786|10783|1935
1661936700000|2022-08-31 09:05:00|10801|10799|10790|10787|10803|10800|10790|10786|1811
1661937000000|2022-08-31 09:10:00|10788|10785|10792|10789|10794|10791|10788|10785|968
1661937300000|2022-08-31 09:15:00|10791|10788|10792|10789|10794|10791|10781|10778|727
1661937600000|2022-08-31 09:20:00|10793|10790|10789|10786|10794|10791|10787|10784|829
1661937900000|2022-08-31 09:25:00|10790|10787|10781|10778|10790|10787|10780|10777|664
1661938200000|2022-08-31 09:30:00|10782|10779|10764|10761|10782|10779|10764|10761|1304
1661938500000|2022-08-31 09:35:00|10763|10760|10748|10745|10763|10760|10748|10745|1751
1661938800000|2022-08-31 09:40:00|10749|10746|10754|10751|10754|10751|10736|10733|2596
1661939100000|2022-08-31 09:45:00|10755|10752|10753|10750|10764|10761|10750|10746|1461
1661939400000|2022-08-31 09:50:00|10752|10749|10746|10743|10757|10754|10743|10740|1564
1661939700000|2022-08-31 09:55:00|10747|10744|10743|10740|10750|10747|10739|10736|1224
1661940000000|2022-08-31 10:00:00|10742|10739|10740|10737|10743|10740|10729|10726|1220
1661940300000|2022-08-31 10:05:00|10741|10738|10760|10757|10762|10759|10738|10735|1777
1661940600000|2022-08-31 10:10:00|10759|10756|10779|10776|10779|10776|10756|10753|1483
1661940900000|2022-08-31 10:15:00|10778|10775|10783|10780|10783|10780|10775|10772|1135
1661941200000|2022-08-31 10:20:00|10782|10779|10775|10772|10787|10784|10775|10772|1057
1661941500000|2022-08-31 10:25:00|10776|10773|10782|10779|10784|10781|10776|10773|699
1661941800000|2022-08-31 10:30:00|10781|10778|10785|10782|10786|10783|10779|10776|866
1661942100000|2022-08-31 10:35:00|10786|10783|10787|10784|10789|10786|10785|10782|515
1661942400000|2022-08-31 10:40:00|10789|10786|10800|10796|10800|10796|10789|10786|816
1661942700000|2022-08-31 10:45:00|10801|10797|10794|10791|10802|10799|10793|10790|669
1661943000000|2022-08-31 10:50:00|10795|10792|10792|10789|10796|10793|10789|10786|804
1661943300000|2022-08-31 10:55:00|10793|10790|10787|10784|10793|10790|10786|10782|666
1661943600000|2022-08-31 11:00:00|10788|10785|10796|10793|10798|10795|10784|10781|996
1661943900000|2022-08-31 11:05:00|10797|10792|10799|10796|10803|10800|10797|10792|1141
1661944200000|2022-08-31 11:10:00|10801|10798|10819|10816|10821|10818|10801|10798|997
1661944500000|2022-08-31 11:15:00|10818|10815|10814|10811|10818|10815|10809|10806|798
1661944800000|2022-08-31 11:20:00|10815|10812|10812|10809|10815|10812|10808|10805|662
1661945100000|2022-08-31 11:25:00|10811|10808|10808|10805|10813|10810|10806|10803|602
1661945400000|2022-08-31 11:30:00|10809|10806|10801|10798|10810|10807|10798|10795|729
1661945700000|2022-08-31 11:35:00|10800|10797|10806|10803|10806|10803|10799|10796|743
1661946000000|2022-08-31 11:40:00|10807|10804|10809|10806|10809|10806|10805|10802|665
1661946300000|2022-08-31 11:45:00|10808|10805|10809|10806|10812|10809|10802|10799|873
1661946600000|2022-08-31 11:50:00|10810|10807|10810|10807|10811|10808|10808|10805|522
1661946900000|2022-08-31 11:55:00|10811|10808|10816|10813|10819|10816|10811|10808|581
1661947200000|2022-08-31 12:00:00|10815|10812|10815|10812|10819|10816|10812|10809|867
1661947500000|2022-08-31 12:05:00|10816|10813|10817|10814|10819|10816|10812|10809|806
1661947800000|2022-08-31 12:10:00|10818|10815|10819|10816|10820|10817|10816|10813|1058
1661948100000|2022-08-31 12:15:00|10820|10817|10830|10827|10840|10837|10819|10816|1456
1661948400000|2022-08-31 12:20:00|10831|10828|10833|10830|10836|10833|10824|10821|1139
1661948700000|2022-08-31 12:25:00|10834|10831|10840|10837|10842|10839|10833|10830|981
1661949000000|2022-08-31 12:30:00|10841|10838|10853|10850|10856|10853|10840|10837|1772
1661949300000|2022-08-31 12:35:00|10852|10849|10830|10827|10852|10849|10830|10827|1710
1661949600000|2022-08-31 12:40:00|10831|10826|10815|10812|10834|10831|10814|10811|1112
1661949900000|2022-08-31 12:45:00|10813|10810|10811|10808|10816|10813|10807|10804|898
1661950200000|2022-08-31 12:50:00|10812|10809|10815|10812|10816|10813|10807|10804|691
1661950500000|2022-08-31 12:55:00|10816|10813|10807|10804|10825|10822|10806|10803|912
1661950800000|2022-08-31 13:00:00|10808|10805|10804|10801|10809|10806|10795|10792|1101
1661951100000|2022-08-31 13:05:00|10805|10802|10813|10810|10818|10815|10802|10799|1162
1661951400000|2022-08-31 13:10:00|10812|10809|10822|10818|10824|10821|10810|10807|1647
1661951700000|2022-08-31 13:15:00|10821|10819|10809|10806|10822|10819|10806|10803|1216
1661952000000|2022-08-31 13:20:00|10810|10807|10803|10800|10812|10809|10802|10799|1353
1661952300000|2022-08-31 13:25:00|10804|10801|10809|10806|10810|10807|10802|10799|1400
1661952600000|2022-08-31 13:30:00|10808|10805|10799|10795|10811|10808|10798|10795|1058
1661952900000|2022-08-31 13:35:00|10798|10796|10790|10787|10802|10799|10789|10786|1393
1661953200000|2022-08-31 13:40:00|10789|10786|10803|10800|10803|10800|10787|10784|888
1661953500000|2022-08-31 13:45:00|10802|10799|10802|10799|10812|10809|10800|10797|1240
1661953800000|2022-08-31 13:50:00|10803|10800|10809|10806|10811|10808|10802|10799|789
1661954100000|2022-08-31 13:55:00|10810|10807|10830|10827|10830|10827|10810|10807|1189
1661954400000|2022-08-31 14:00:00|10829|10826|10818|10815|10829|10826|10816|10813|1107
1661954700000|2022-08-31 14:05:00|10817|10814|10816|10812|10827|10823|10813|10810|879
1661955000000|2022-08-31 14:10:00|10815|10813|10820|10817|10824|10821|10812|10809|1344
1661955300000|2022-08-31 14:15:00|10819|10816|10799|10796|10819|10816|10799|10796|1631
1661955600000|2022-08-31 14:20:00|10800|10797|10780|10777|10801|10798|10779|10776|1727
1661955900000|2022-08-31 14:25:00|10779|10776|10796|10792|10798|10795|10777|10774|2083
1661956200000|2022-08-31 14:30:00|10795|10791|10827|10824|10832|10829|10791|10788|3568
1661956500000|2022-08-31 14:35:00|10826|10823|10815|10812|10829|10826|10812|10809|2026
1661956800000|2022-08-31 14:40:00|10817|10814|10820|10817|10823|10820|10813|10810|1913
1661957100000|2022-08-31 14:45:00|10819|10816|10821|10818|10823|10820|10815|10811|3037
1661957400000|2022-08-31 14:50:00|10820|10817|10823|10820|10827|10824|10820|10817|1861
1661957700000|2022-08-31 14:55:00|10822|10819|10804|10801|10822|10819|10798|10795|2880
1661958000000|2022-08-31 15:00:00|10805|10802|10794|10791|10807|10804|10792|10789|1772
1661958300000|2022-08-31 15:05:00|10793|10790|10790|10787|10799|10796|10786|10783|2227
1661958600000|2022-08-31 15:10:00|10791|10788|10800|10797|10801|10797|10781|10778|5864
1661958900000|2022-08-31 15:15:00|10801|10798|10811|10808|10811|10808|10796|10793|4568
1661959200000|2022-08-31 15:20:00|10812|10809|10804|10800|10817|10814|10803|10800|2090
1661959500000|2022-08-31 15:25:00|10802|10801|10805|10802|10808|10804|10800|10797|1150
1661959800000|2022-08-31 15:30:00|10804|10801|10807|10804|10808|10804|10803|10800|857
1661960100000|2022-08-31 15:35:00|10808|10803|10805|10802|10808|10804|10805|10801|1341
1661960400000|2022-08-31 15:40:00|10806|10803|10804|10801|10806|10803|10801|10798|1046
1661960700000|2022-08-31 15:45:00|10805|10800|10804|10801|10807|10804|10803|10800|701
1661961000000|2022-08-31 15:50:00|10805|10802|10805|10802|10805|10802|10803|10800|600
1661961300000|2022-08-31 15:55:00|10804|10801|10804|10801|10808|10805|10804|10801|537
1661961600000|2022-08-31 16:00:00|10805|10802|10809|10806|10810|10807|10804|10801|506
1661961900000|2022-08-31 16:05:00|10808|10805|10808|10805|10809|10806|10808|10805|307
1661962200000|2022-08-31 16:10:00|10809|10806|10812|10809|10813|10809|10808|10805|479
1661962500000|2022-08-31 16:15:00|10813|10810|10812|10809|10813|10810|10810|10807|300
1661962800000|2022-08-31 16:20:00|10813|10810|10809|10806|10813|10810|10809|10806|296
1661963100000|2022-08-31 16:25:00|10810|10807|10810|10807|10812|10809|10809|10807|410
1661963400000|2022-08-31 16:30:00|10811|10806|10813|10810|10814|10811|10810|10806|266
1661963700000|2022-08-31 16:35:00|10812|10809|10812|10809|10815|10811|10811|10808|243
1661964000000|2022-08-31 16:40:00|10813|10810|10809|10806|10813|10810|10808|10805|300
1661964300000|2022-08-31 16:45:00|10810|10807|10812|10809|10813|10810|10810|10807|190
1661964600000|2022-08-31 16:50:00|10813|10810|10809|10806|10813|10810|10809|10806|253
1661964900000|2022-08-31 16:55:00|10810|10807|10821|10818|10821|10818|10809|10806|418
1662015600000|2022-09-01 07:00:00|10747|10743|10737|10734|10748|10745|10735|10732|2449
1662015900000|2022-09-01 07:05:00|10738|10735|10733|10730|10740|10737|10732|10729|1440
1662016200000|2022-09-01 07:10:00|10732|10729|10737|10734|10738|10735|10732|10729|1312
1662016500000|2022-09-01 07:15:00|10733|10730|10736|10733|10737|10734|10727|10724|1102
1662016800000|2022-09-01 07:20:00|10737|10734|10737|10734|10738|10735|10734|10731|1652
1662017100000|2022-09-01 07:25:00|10736|10733|10735|10732|10737|10734|10732|10729|1833
1662017400000|2022-09-01 07:30:00|10734|10731|10727|10724|10735|10732|10723|10720|903
1662017700000|2022-09-01 07:35:00|10728|10725|10732|10729|10733|10730|10726|10723|1066
1662018000000|2022-09-01 07:40:00|10731|10728|10740|10737|10741|10738|10727|10724|1787
1662018300000|2022-09-01 07:45:00|10738|10735|10736|10733|10742|10739|10734|10731|1120
1662018600000|2022-09-01 07:50:00|10732|10729|10724|10720|10744|10741|10723|10720|1773
1662018900000|2022-09-01 07:55:00|10728|10725|10719|10715|10730|10727|10717|10714|1648
1662019200000|2022-09-01 08:00:00|10718|10714|10718|10715|10722|10719|10713|10710|1034
1662019500000|2022-09-01 08:05:00|10717|10714|10726|10722|10726|10723|10717|10714|964
1662019800000|2022-09-01 08:10:00|10727|10723|10726|10723|10732|10729|10725|10722|729
1662020100000|2022-09-01 08:15:00|10727|10724|10716|10712|10729|10726|10714|10711|955
1662020400000|2022-09-01 08:20:00|10715|10713|10712|10709|10716|10713|10710|10706|681
1662020700000|2022-09-01 08:25:00|10711|10708|10713|10709|10714|10711|10708|10705|737
1662021000000|2022-09-01 08:30:00|10711|10710|10714|10711|10715|10712|10703|10700|1853
1662021300000|2022-09-01 08:35:00|10715|10712|10723|10720|10724|10721|10715|10712|1206
1662021600000|2022-09-01 08:40:00|10724|10721|10734|10731|10738|10735|10723|10720|1302
1662021900000|2022-09-01 08:45:00|10735|10732|10740|10737|10741|10738|10732|10729|1307
1662022200000|2022-09-01 08:50:00|10741|10738|10750|10747|10750|10747|10740|10737|1699
1662022500000|2022-09-01 08:55:00|10749|10746|10735|10732|10752|10749|10734|10731|4255
1662022800000|2022-09-01 09:00:00|10736|10733|10734|10730|10744|10741|10730|10727|2401
1662023100000|2022-09-01 09:05:00|10733|10731|10724|10721|10733|10731|10714|10711|1404
1662023400000|2022-09-01 09:10:00|10725|10722|10719|10716|10725|10722|10718|10715|993
1662023700000|2022-09-01 09:15:00|10720|10717|10728|10725|10729|10726|10719|10717|878
1662024000000|2022-09-01 09:20:00|10727|10724|10733|10730|10733|10730|10723|10720|475
1662024300000|2022-09-01 09:25:00|10734|10731|10741|10738|10741|10738|10732|10729|941
1662024600000|2022-09-01 09:30:00|10742|10739|10746|10743|10747|10744|10739|10736|1333
1662024900000|2022-09-01 09:35:00|10747|10744|10747|10744|10751|10748|10742|10738|960
1662025200000|2022-09-01 09:40:00|10746|10743|10748|10745|10751|10748|10745|10742|780
1662025500000|2022-09-01 09:45:00|10747|10744|10750|10747|10751|10747|10743|10740|715
1662025800000|2022-09-01 09:50:00|10751|10748|10754|10751|10760|10757|10751|10748|1287
1662026100000|2022-09-01 09:55:00|10753|10750|10746|10743|10755|10751|10745|10742|543
1662026400000|2022-09-01 10:00:00|10745|10742|10744|10741|10751|10748|10741|10738|897
1662026700000|2022-09-01 10:05:00|10743|10740|10747|10744|10749|10746|10743|10740|373
1662027000000|2022-09-01 10:10:00|10748|10743|10741|10738|10752|10749|10741|10738|919
1662027300000|2022-09-01 10:15:00|10740|10737|10741|10738|10742|10739|10737|10734|815
1662027600000|2022-09-01 10:20:00|10742|10741|10743|10740|10747|10744|10741|10739|778
1662027900000|2022-09-01 10:25:00|10744|10741|10746|10743|10746|10743|10743|10740|953
1662028200000|2022-09-01 10:30:00|10747|10744|10751|10748|10756|10753|10747|10744|583
1662028500000|2022-09-01 10:35:00|10752|10749|10747|10744|10754|10751|10746|10743|361
1662028800000|2022-09-01 10:40:00|10748|10745|10750|10747|10750|10747|10743|10740|239
1662029100000|2022-09-01 10:45:00|10751|10748|10750|10747|10754|10751|10747|10743|776
1662029400000|2022-09-01 10:50:00|10748|10745|10754|10751|10754|10751|10746|10743|644
1662029700000|2022-09-01 10:55:00|10755|10752|10755|10752|10758|10755|10754|10751|469
1662030000000|2022-09-01 11:00:00|10756|10753|10760|10757|10761|10758|10754|10751|714
1662030300000|2022-09-01 11:05:00|10761|10758|10760|10756|10763|10760|10754|10751|929
1662030600000|2022-09-01 11:10:00|10759|10757|10766|10763|10766|10763|10757|10754|665
1662030900000|2022-09-01 11:15:00|10765|10762|10764|10761|10769|10766|10760|10757|928
1662031200000|2022-09-01 11:20:00|10763|10760|10767|10764|10770|10766|10762|10759|412
1662031500000|2022-09-01 11:25:00|10766|10763|10768|10764|10772|10769|10765|10762|689
1662031800000|2022-09-01 11:30:00|10767|10763|10764|10761|10772|10769|10764|10761|549
1662032100000|2022-09-01 11:35:00|10765|10762|10770|10767|10772|10769|10765|10762|488
1662032400000|2022-09-01 11:40:00|10771|10768|10784|10781|10788|10785|10771|10768|1676
1662032700000|2022-09-01 11:45:00|10785|10782|10790|10787|10793|10790|10783|10780|748
1662033000000|2022-09-01 11:50:00|10789|10786|10789|10786|10794|10791|10786|10783|1000
1662033300000|2022-09-01 11:55:00|10788|10785|10782|10779|10788|10785|10782|10779|1418
1662033600000|2022-09-01 12:00:00|10780|10777|10773|10770|10781|10777|10772|10769|950
1662033900000|2022-09-01 12:05:00|10774|10771|10774|10771|10778|10775|10771|10768|886
1662034200000|2022-09-01 12:10:00|10775|10772|10762|10759|10776|10773|10762|10758|755
1662034500000|2022-09-01 12:15:00|10761|10758|10760|10757|10761|10758|10750|10747|858
1662034800000|2022-09-01 12:20:00|10759|10755|10752|10749|10764|10761|10752|10749|1161
1662035100000|2022-09-01 12:25:00|10753|10750|10745|10741|10753|10750|10742|10739|1054
1662035400000|2022-09-01 12:30:00|10744|10742|10736|10733|10751|10748|10733|10730|1397
1662035700000|2022-09-01 12:35:00|10735|10732|10728|10725|10736|10733|10722|10719|1365
1662036000000|2022-09-01 12:40:00|10729|10726|10718|10715|10731|10728|10714|10711|1226
1662036300000|2022-09-01 12:45:00|10717|10714|10715|10712|10719|10716|10705|10702|1573
1662036600000|2022-09-01 12:50:00|10716|10713|10737|10734|10738|10735|10716|10713|2491
1662036900000|2022-09-01 12:55:00|10736|10733|10737|10734|10740|10737|10729|10726|1016
1662037200000|2022-09-01 13:00:00|10736|10733|10731|10728|10736|10733|10728|10725|933
1662037500000|2022-09-01 13:05:00|10730|10727|10735|10731|10735|10732|10725|10722|896
1662037800000|2022-09-01 13:10:00|10734|10730|10725|10722|10735|10732|10723|10720|1058
1662038100000|2022-09-01 13:15:00|10724|10721|10720|10717|10731|10728|10718|10715|903
1662038400000|2022-09-01 13:20:00|10719|10716|10727|10724|10732|10729|10715|10712|1374
1662038700000|2022-09-01 13:25:00|10726|10723|10727|10724|10734|10731|10724|10721|1359
1662039000000|2022-09-01 13:30:00|10728|10725|10728|10725|10734|10731|10724|10721|1054
1662039300000|2022-09-01 13:35:00|10729|10726|10744|10741|10745|10742|10729|10726|1630
1662039600000|2022-09-01 13:40:00|10745|10742|10742|10738|10747|10744|10737|10734|821
1662039900000|2022-09-01 13:45:00|10741|10739|10734|10731|10743|10740|10732|10729|875
1662040200000|2022-09-01 13:50:00|10735|10732|10744|10741|10746|10743|10731|10728|784
1662040500000|2022-09-01 13:55:00|10743|10740|10733|10729|10746|10743|10731|10728|605
1662040800000|2022-09-01 14:00:00|10721|10728|10707|10703|10733|10730|10705|10702|1477
1662041100000|2022-09-01 14:05:00|10706|10704|10720|10717|10720|10717|10701|10698|1438
1662041400000|2022-09-01 14:10:00|10721|10718|10729|10726|10733|10729|10718|10715|1233
1662041700000|2022-09-01 14:15:00|10730|10727|10718|10715|10733|10729|10712|10709|940
1662042000000|2022-09-01 14:20:00|10719|10716|10723|10720|10723|10720|10709|10705|1228
1662042300000|2022-09-01 14:25:00|10722|10719|10728|10725|10729|10726|10720|10717|902
1662042600000|2022-09-01 14:30:00|10729|10726|10721|10717|10733|10729|10716|10713|1527
1662042900000|2022-09-01 14:35:00|10720|10718|10719|10716|10732|10728|10713|10710|1258
1662043200000|2022-09-01 14:40:00|10720|10717|10708|10705|10722|10719|10707|10704|1252
1662043500000|2022-09-01 14:45:00|10709|10706|10698|10695|10709|10706|10686|10683|1869
1662043800000|2022-09-01 14:50:00|10699|10696|10702|10699|10708|10705|10695|10692|1440
1662044100000|2022-09-01 14:55:00|10703|10700|10713|10710|10715|10711|10701|10698|1122
1662044400000|2022-09-01 15:00:00|10711|10708|10696|10693|10712|10709|10693|10690|1047
1662044700000|2022-09-01 15:05:00|10695|10692|10700|10697|10705|10702|10693|10690|1625
1662045000000|2022-09-01 15:10:00|10701|10698|10703|10700|10703|10700|10691|10688|4127
1662045300000|2022-09-01 15:15:00|10704|10701|10720|10717|10722|10718|10703|10700|2503
1662045600000|2022-09-01 15:20:00|10721|10718|10727|10724|10734|10731|10721|10718|989
1662045900000|2022-09-01 15:25:00|10726|10723|10731|10727|10731|10728|10720|10717|758
1662046200000|2022-09-01 15:30:00|10730|10726|10716|10712|10731|10727|10714|10711|767
1662046500000|2022-09-01 15:35:00|10715|10713|10723|10720|10723|10720|10714|10711|1086
1662046800000|2022-09-01 15:40:00|10724|10721|10722|10719|10727|10724|10721|10717|606
1662047100000|2022-09-01 15:45:00|10721|10718|10730|10727|10730|10727|10720|10717|384
1662047400000|2022-09-01 15:50:00|10729|10726|10728|10724|10734|10731|10727|10723|661
1662047700000|2022-09-01 15:55:00|10727|10723|10735|10732|10735|10732|10726|10723|352
1662048000000|2022-09-01 16:00:00|10736|10733|10733|10730|10737|10734|10731|10728|328
1662048300000|2022-09-01 16:05:00|10734|10731|10733|10730|10735|10732|10730|10727|336
1662048600000|2022-09-01 16:10:00|10734|10731|10732|10729|10737|10734|10730|10727|302
1662048900000|2022-09-01 16:15:00|10733|10730|10734|10731|10736|10733|10732|10729|302
1662049200000|2022-09-01 16:20:00|10733|10730|10730|10727|10735|10731|10729|10726|194
1662049500000|2022-09-01 16:25:00|10731|10728|10728|10724|10732|10729|10726|10723|393
1662049800000|2022-09-01 16:30:00|10729|10725|10726|10723|10730|10726|10723|10720|373
1662050100000|2022-09-01 16:35:00|10727|10724|10727|10724|10730|10727|10725|10722|263
1662050400000|2022-09-01 16:40:00|10728|10725|10728|10725|10730|10727|10727|10724|137
1662050700000|2022-09-01 16:45:00|10727|10724|10724|10721|10730|10727|10724|10721|269
1662051000000|2022-09-01 16:50:00|10725|10722|10724|10721|10728|10725|10723|10720|353
1662051300000|2022-09-01 16:55:00|10725|10722|10728|10724|10728|10725|10724|10721|135
1662102000000|2022-09-02 07:00:00|10749|10746|10735|10732|10753|10749|10735|10732|958
1662102300000|2022-09-02 07:05:00|10736|10733|10727|10724|10738|10735|10725|10722|790
1662102600000|2022-09-02 07:10:00|10726|10723|10728|10725|10731|10728|10724|10720|986
1662102900000|2022-09-02 07:15:00|10729|10726|10727|10724|10733|10730|10725|10722|776
1662103200000|2022-09-02 07:20:00|10725|10722|10717|10713|10727|10724|10717|10713|943
1662103500000|2022-09-02 07:25:00|10716|10712|10706|10703|10716|10713|10706|10702|1340
1662103800000|2022-09-02 07:30:00|10707|10702|10700|10696|10709|10706|10699|10696|1584
1662104100000|2022-09-02 07:35:00|10699|10697|10694|10691|10700|10697|10688|10685|1317
1662104400000|2022-09-02 07:40:00|10693|10690|10688|10685|10694|10690|10687|10683|1011
1662104700000|2022-09-02 07:45:00|10689|10686|10686|10683|10690|10687|10686|10683|861
1662105000000|2022-09-02 07:50:00|10687|10684|10689|10685|10689|10686|10684|10681|986
1662105300000|2022-09-02 07:55:00|10690|10686|10700|10697|10700|10697|10690|10686|566
1662105600000|2022-09-02 08:00:00|10701|10696|10694|10691|10704|10700|10693|10690|530
1662105900000|2022-09-02 08:05:00|10695|10692|10700|10697|10703|10700|10695|10692|803
1662106200000|2022-09-02 08:10:00|10701|10698|10688|10685|10701|10698|10687|10684|852
1662106500000|2022-09-02 08:15:00|10689|10686|10700|10697|10700|10697|10689|10686|553
1662106800000|2022-09-02 08:20:00|10701|10696|10699|10696|10705|10701|10698|10695|578
1662107100000|2022-09-02 08:25:00|10700|10697|10702|10698|10703|10700|10698|10695|661
1662107400000|2022-09-02 08:30:00|10703|10699|10702|10699|10703|10700|10693|10690|629
1662107700000|2022-09-02 08:35:00|10703|10700|10710|10707|10712|10709|10702|10699|764
1662108000000|2022-09-02 08:40:00|10711|10708|10711|10708|10712|10709|10708|10705|531
1662108300000|2022-09-02 08:45:00|10712|10709|10709|10705|10714|10711|10709|10705|590
1662108600000|2022-09-02 08:50:00|10708|10706|10711|10707|10711|10708|10708|10705|538
1662108900000|2022-09-02 08:55:00|10710|10708|10715|10712|10716|10713|10710|10707|819
1662109200000|2022-09-02 09:00:00|10714|10711|10707|10704|10714|10711|10704|10701|911
1662109500000|2022-09-02 09:05:00|10706|10703|10707|10704|10710|10707|10706|10702|515
1662109800000|2022-09-02 09:10:00|10708|10703|10705|10702|10710|10707|10704|10700|526
1662110100000|2022-09-02 09:15:00|10706|10701|10707|10704|10708|10705|10703|10699|547
1662110400000|2022-09-02 09:20:00|10706|10703|10703|10700|10707|10704|10702|10699|334
1662110700000|2022-09-02 09:25:00|10702|10699|10699|10696|10703|10700|10698|10694|493
1662111000000|2022-09-02 09:30:00|10697|10695|10691|10688|10699|10696|10691|10688|812
1662111300000|2022-09-02 09:35:00|10692|10689|10687|10684|10692|10689|10684|10680|952
1662111600000|2022-09-02 09:40:00|10686|10683|10699|10695|10699|10695|10685|10682|556
1662111900000|2022-09-02 09:45:00|10700|10696|10700|10697|10702|10699|10698|10695|297
1662112200000|2022-09-02 09:50:00|10699|10696|10702|10699|10703|10700|10697|10694|674
1662112500000|2022-09-02 09:55:00|10703|10700|10696|10693|10703|10700|10695|10692|548
1662112800000|2022-09-02 10:00:00|10697|10694|10702|10699|10703|10700|10696|10693|538
1662113100000|2022-09-02 10:05:00|10703|10700|10710|10707|10710|10707|10700|10697|610
1662113400000|2022-09-02 10:10:00|10709|10706|10707|10703|10713|10710|10707|10703|714
1662113700000|2022-09-02 10:15:00|10706|10704|10706|10703|10710|10707|10706|10703|400
1662114000000|2022-09-02 10:20:00|10707|10704|10705|10702|10709|10706|10705|10702|609
1662114300000|2022-09-02 10:25:00|10706|10703|10699|10696|10706|10703|10699|10696|929
1662114600000|2022-09-02 10:30:00|10698|10695|10702|10699|10702|10699|10696|10693|529
1662114900000|2022-09-02 10:35:00|10703|10700|10701|10697|10705|10702|10700|10697|662
1662115200000|2022-09-02 10:40:00|10700|10698|10704|10701|10705|10702|10699|10696|454
1662115500000|2022-09-02 10:45:00|10703|10700|10701|10698|10704|10701|10698|10695|323
1662115800000|2022-09-02 10:50:00|10700|10697|10705|10702|10706|10703|10699|10696|647
1662116100000|2022-09-02 10:55:00|10704|10701|10711|10708|10711|10708|10704|10701|625
1662116400000|2022-09-02 11:00:00|10710|10707|10707|10704|10711|10708|10706|10703|717
1662116700000|2022-09-02 11:05:00|10706|10703|10699|10696|10706|10703|10698|10695|710
1662117000000|2022-09-02 11:10:00|10700|10697|10692|10689|10700|10697|10692|10689|1194
1662117300000|2022-09-02 11:15:00|10691|10688|10697|10694|10698|10695|10690|10687|538
1662117600000|2022-09-02 11:20:00|10698|10695|10701|10698|10702|10699|10694|10691|915
1662117900000|2022-09-02 11:25:00|10700|10697|10699|10696|10704|10701|10692|10689|878
1662118200000|2022-09-02 11:30:00|10698|10695|10697|10693|10702|10699|10697|10693|764
1662118500000|2022-09-02 11:35:00|10696|10694|10693|10690|10697|10694|10692|10689|447
1662118800000|2022-09-02 11:40:00|10692|10689|10695|10692|10697|10694|10691|10688|523
1662119100000|2022-09-02 11:45:00|10696|10693|10695|10692|10696|10693|10692|10689|354
1662119400000|2022-09-02 11:50:00|10696|10693|10693|10690|10696|10693|10691|10688|481
1662119700000|2022-09-02 11:55:00|10692|10689|10688|10685|10696|10693|10688|10685|834
1662120000000|2022-09-02 12:00:00|10689|10686|10680|10676|10690|10687|10679|10676|510
1662120300000|2022-09-02 12:05:00|10679|10677|10674|10671|10682|10679|10671|10668|1185
1662120600000|2022-09-02 12:10:00|10673|10670|10679|10676|10679|10676|10670|10667|959
1662120900000|2022-09-02 12:15:00|10678|10675|10682|10679|10684|10681|10678|10675|516
1662121200000|2022-09-02 12:20:00|10683|10680|10697|10694|10698|10695|10682|10679|790
1662121500000|2022-09-02 12:25:00|10696|10693|10695|10689|10701|10697|10692|10689|1161
1662121800000|2022-09-02 12:30:00|10723|10691|10702|10699|10723|10716|10678|10675|2463
1662122100000|2022-09-02 12:35:00|10703|10700|10704|10701|10720|10717|10699|10695|1937
1662122400000|2022-09-02 12:40:00|10705|10702|10681|10678|10719|10716|10681|10678|2066
1662122700000|2022-09-02 12:45:00|10682|10679|10680|10677|10687|10684|10674|10671|1794
1662123000000|2022-09-02 12:50:00|10681|10678|10682|10679|10689|10686|10677|10674|2015
1662123300000|2022-09-02 12:55:00|10683|10680|10687|10684|10689|10686|10679|10676|1121
1662123600000|2022-09-02 13:00:00|10688|10685|10690|10687|10692|10689|10679|10675|1204
1662123900000|2022-09-02 13:05:00|10691|10688|10706|10703|10708|10705|10687|10684|1480
1662124200000|2022-09-02 13:10:00|10707|10704|10715|10712|10720|10717|10701|10698|1748
1662124500000|2022-09-02 13:15:00|10716|10713|10730|10727|10730|10727|10714|10711|1354
1662124800000|2022-09-02 13:20:00|10729|10726|10731|10728|10741|10738|10728|10725|2004
1662125100000|2022-09-02 13:25:00|10730|10727|10729|10726|10734|10730|10725|10722|1099
1662125400000|2022-09-02 13:30:00|10730|10727|10727|10724|10732|10729|10720|10717|1254
1662125700000|2022-09-02 13:35:00|10728|10723|10725|10722|10731|10728|10715|10712|1129
1662126000000|2022-09-02 13:40:00|10726|10723|10724|10721|10730|10727|10722|10719|1324
1662126300000|2022-09-02 13:45:00|10725|10722|10735|10732|10736|10733|10720|10717|985
1662126600000|2022-09-02 13:50:00|10736|10733|10737|10734|10741|10738|10733|10730|2139
1662126900000|2022-09-02 13:55:00|10738|10735|10750|10746|10751|10748|10737|10734|2321
1662127200000|2022-09-02 14:00:00|10749|10747|10753|10750|10763|10760|10749|10745|1495
1662127500000|2022-09-02 14:05:00|10752|10749|10736|10733|10753|10750|10735|10732|1349
1662127800000|2022-09-02 14:10:00|10737|10732|10732|10729|10738|10735|10728|10725|1240
1662128100000|2022-09-02 14:15:00|10733|10730|10732|10729|10739|10735|10729|10726|913
1662128400000|2022-09-02 14:20:00|10733|10730|10728|10725|10733|10730|10723|10720|770
1662128700000|2022-09-02 14:25:00|10727|10724|10718|10714|10727|10725|10714|10711|796
1662129000000|2022-09-02 14:30:00|10717|10715|10705|10702|10717|10715|10704|10700|1044
1662129300000|2022-09-02 14:35:00|10704|10701|10717|10714|10717|10714|10697|10694|970
1662129600000|2022-09-02 14:40:00|10718|10713|10722|10719|10723|10720|10716|10713|1487
1662129900000|2022-09-02 14:45:00|10721|10718|10725|10721|10729|10726|10720|10717|1091
1662130200000|2022-09-02 14:50:00|10724|10720|10727|10724|10729|10726|10721|10718|878
1662130500000|2022-09-02 14:55:00|10726|10723|10720|10717|10727|10724|10720|10717|896
1662130800000|2022-09-02 15:00:00|10721|10718|10710|10707|10722|10719|10710|10707|1091
1662131100000|2022-09-02 15:05:00|10711|10708|10724|10721|10729|10726|10710|10707|1512
1662131400000|2022-09-02 15:10:00|10723|10720|10719|10716|10729|10726|10717|10714|1828
1662131700000|2022-09-02 15:15:00|10720|10717|10713|10710|10720|10717|10709|10705|1436
1662132000000|2022-09-02 15:20:00|10714|10711|10709|10706|10717|10714|10709|10706|758
1662132300000|2022-09-02 15:25:00|10710|10707|10702|10699|10710|10707|10702|10699|659
1662132600000|2022-09-02 15:30:00|10703|10700|10690|10686|10705|10702|10689|10686|1273
1662132900000|2022-09-02 15:35:00|10689|10687|10690|10686|10695|10692|10689|10686|798
1662133200000|2022-09-02 15:40:00|10689|10687|10682|10679|10691|10688|10681|10678|1229
1662133500000|2022-09-02 15:45:00|10683|10680|10686|10683|10686|10683|10682|10679|764
1662133800000|2022-09-02 15:50:00|10687|10684|10695|10692|10696|10692|10685|10682|642
1662134100000|2022-09-02 15:55:00|10694|10691|10696|10693|10698|10695|10694|10691|357
1662134400000|2022-09-02 16:00:00|10697|10692|10696|10693|10701|10698|10696|10692|360
1662134700000|2022-09-02 16:05:00|10694|10691|10695|10692|10697|10694|10692|10689|232
1662135000000|2022-09-02 16:10:00|10694|10691|10697|10694|10698|10695|10692|10689|347
1662135300000|2022-09-02 16:15:00|10698|10693|10697|10694|10699|10696|10697|10693|247
1662135600000|2022-09-02 16:20:00|10698|10695|10703|10700|10704|10700|10697|10694|283
1662135900000|2022-09-02 16:25:00|10704|10701|10700|10697|10704|10701|10699|10696|336
1662136200000|2022-09-02 16:30:00|10701|10698|10707|10704|10710|10707|10701|10698|430
1662136500000|2022-09-02 16:35:00|10708|10705|10705|10702|10710|10706|10704|10701|269
1662136800000|2022-09-02 16:40:00|10706|10701|10710|10707|10711|10708|10704|10701|232
1662137100000|2022-09-02 16:45:00|10709|10706|10713|10710|10713|10710|10709|10705|286
1662137400000|2022-09-02 16:50:00|10714|10709|10714|10711|10718|10715|10714|10709|424
1662137700000|2022-09-02 16:55:00|10715|10712|10718|10714|10718|10714|10715|10712|164
1662361200000|2022-09-05 07:00:00|10704|10701|10671|10668|10704|10701|10668|10665|2234
1662361500000|2022-09-05 07:05:00|10673|10670|10667|10664|10680|10677|10658|10654|1573
1662361800000|2022-09-05 07:10:00|10665|10662|10648|10645|10668|10665|10648|10645|1322
1662362100000|2022-09-05 07:15:00|10647|10644|10656|10653|10660|10657|10647|10644|1064
1662362400000|2022-09-05 07:20:00|10657|10654|10644|10640|10657|10654|10642|10639|930
1662362700000|2022-09-05 07:25:00|10643|10641|10647|10644|10647|10644|10637|10634|1154
1662363000000|2022-09-05 07:30:00|10646|10643|10644|10641|10652|10649|10638|10635|751
1662363300000|2022-09-05 07:35:00|10643|10640|10638|10635|10646|10643|10635|10632|906
1662363600000|2022-09-05 07:40:00|10639|10637|10632|10629|10640|10637|10630|10627|637
1662363900000|2022-09-05 07:45:00|10631|10628|10630|10627|10633|10630|10624|10621|901
1662364200000|2022-09-05 07:50:00|10629|10626|10636|10632|10640|10637|10629|10626|681
1662364500000|2022-09-05 07:55:00|10635|10631|10636|10633|10639|10636|10633|10630|480
1662364800000|2022-09-05 08:00:00|10635|10632|10637|10634|10640|10637|10635|10632|802
1662365100000|2022-09-05 08:05:00|10636|10633|10628|10625|10640|10637|10626|10622|592
1662365400000|2022-09-05 08:10:00|10627|10624|10624|10621|10629|10625|10622|10618|651
1662365700000|2022-09-05 08:15:00|10623|10620|10622|10619|10623|10620|10614|10611|779
1662366000000|2022-09-05 08:20:00|10623|10620|10630|10627|10631|10627|10623|10619|751
1662366300000|2022-09-05 08:25:00|10629|10626|10624|10620|10630|10626|10622|10619|348
1662366600000|2022-09-05 08:30:00|10623|10621|10629|10626|10636|10633|10623|10621|1295
1662366900000|2022-09-05 08:35:00|10628|10625|10632|10629|10635|10632|10627|10623|596
1662367200000|2022-09-05 08:40:00|10633|10630|10638|10635|10641|10638|10633|10630|480
1662367500000|2022-09-05 08:45:00|10637|10634|10632|10629|10638|10635|10631|10628|499
1662367800000|2022-09-05 08:50:00|10633|10630|10633|10630|10633|10630|10629|10626|280
1662368100000|2022-09-05 08:55:00|10634|10631|10630|10627|10634|10631|10629|10625|215
1662368400000|2022-09-05 09:00:00|10632|10629|10640|10637|10640|10637|10626|10623|517
1662368700000|2022-09-05 09:05:00|10641|10638|10628|10624|10641|10638|10627|10624|344
1662369000000|2022-09-05 09:10:00|10629|10625|10633|10630|10636|10632|10629|10625|349
1662369300000|2022-09-05 09:15:00|10634|10631|10634|10631|10640|10637|10634|10631|411
1662369600000|2022-09-05 09:20:00|10635|10632|10640|10637|10641|10638|10630|10627|386
1662369900000|2022-09-05 09:25:00|10639|10636|10645|10642|10646|10643|10639|10635|359
1662370200000|2022-09-05 09:30:00|10644|10641|10640|10637|10644|10641|10635|10632|426
1662370500000|2022-09-05 09:35:00|10639|10635|10636|10633|10644|10641|10635|10632|428
1662370800000|2022-09-05 09:40:00|10635|10632|10644|10641|10645|10642|10631|10628|818
1662371100000|2022-09-05 09:45:00|10645|10642|10640|10636|10645|10642|10638|10635|606
1662371400000|2022-09-05 09:50:00|10639|10637|10626|10622|10644|10641|10622|10619|878
1662371700000|2022-09-05 09:55:00|10627|10623|10625|10622|10634|10630|10623|10620|485
1662372000000|2022-09-05 10:00:00|10624|10621|10629|10626|10630|10627|10622|10619|603
1662372300000|2022-09-05 10:05:00|10628|10625|10633|10630|10634|10631|10624|10621|527
1662372600000|2022-09-05 10:10:00|10631|10629|10634|10631|10634|10631|10629|10625|669
1662372900000|2022-09-05 10:15:00|10633|10630|10630|10627|10633|10630|10628|10625|500
1662373200000|2022-09-05 10:20:00|10629|10626|10634|10631|10634|10631|10629|10626|448
1662373500000|2022-09-05 10:25:00|10633|10630|10650|10647|10651|10648|10633|10630|936
1662373800000|2022-09-05 10:30:00|10649|10646|10642|10639|10659|10656|10642|10639|1135
1662374100000|2022-09-05 10:35:00|10643|10640|10641|10638|10647|10643|10640|10637|385
1662374400000|2022-09-05 10:40:00|10640|10637|10641|10638|10641|10638|10633|10630|535
1662374700000|2022-09-05 10:45:00|10640|10637|10641|10637|10641|10638|10633|10630|975
1662375000000|2022-09-05 10:50:00|10640|10636|10636|10633|10641|10636|10633|10630|415
1662375300000|2022-09-05 10:55:00|10635|10632|10638|10635|10641|10638|10634|10631|490
1662375600000|2022-09-05 11:00:00|10637|10634|10634|10631|10641|10637|10632|10628|730
1662375900000|2022-09-05 11:05:00|10633|10630|10642|10639|10643|10640|10633|10630|685
1662376200000|2022-09-05 11:10:00|10641|10638|10639|10636|10643|10640|10638|10635|400
1662376500000|2022-09-05 11:15:00|10638|10635|10640|10637|10641|10638|10635|10632|700
1662376800000|2022-09-05 11:20:00|10641|10638|10636|10633|10641|10638|10636|10633|527
1662377100000|2022-09-05 11:25:00|10637|10634|10633|10629|10638|10635|10630|10627|622
1662377400000|2022-09-05 11:30:00|10632|10630|10636|10633|10638|10635|10630|10627|593
1662377700000|2022-09-05 11:35:00|10635|10632|10628|10625|10638|10635|10627|10623|922
1662378000000|2022-09-05 11:40:00|10627|10624|10625|10622|10629|10626|10622|10618|595
1662378300000|2022-09-05 11:45:00|10624|10621|10625|10622|10628|10625|10622|10619|524
1662378600000|2022-09-05 11:50:00|10624|10621|10632|10629|10634|10631|10624|10620|651
1662378900000|2022-09-05 11:55:00|10631|10628|10636|10632|10637|10634|10630|10627|1122
1662379200000|2022-09-05 12:00:00|10635|10631|10650|10647|10652|10649|10633|10630|1316
1662379500000|2022-09-05 12:05:00|10649|10646|10641|10638|10654|10650|10641|10638|1289
1662379800000|2022-09-05 12:10:00|10640|10637|10653|10650|10654|10651|10640|10637|630
1662380100000|2022-09-05 12:15:00|10652|10649|10644|10641|10652|10649|10642|10639|777
1662380400000|2022-09-05 12:20:00|10643|10640|10638|10635|10643|10640|10636|10633|554
1662380700000|2022-09-05 12:25:00|10640|10637|10638|10635|10642|10639|10637|10634|509
1662381000000|2022-09-05 12:30:00|10639|10634|10651|10648|10653|10650|10639|10634|450
1662381300000|2022-09-05 12:35:00|10652|10647|10645|10642|10652|10649|10645|10642|350
1662381600000|2022-09-05 12:40:00|10646|10643|10651|10647|10658|10655|10645|10643|1277
1662381900000|2022-09-05 12:45:00|10650|10648|10651|10648|10654|10651|10649|10645|605
1662382200000|2022-09-05 12:50:00|10652|10649|10654|10651|10657|10653|10651|10648|398
1662382500000|2022-09-05 12:55:00|10655|10652|10663|10660|10668|10665|10655|10652|885
1662382800000|2022-09-05 13:00:00|10660|10657|10669|10666|10671|10668|10656|10653|693
1662383100000|2022-09-05 13:05:00|10668|10665|10668|10665|10671|10668|10667|10664|539
1662383400000|2022-09-05 13:10:00|10667|10664|10672|10669|10674|10671|10666|10663|368
1662383700000|2022-09-05 13:15:00|10671|10668|10673|10670|10674|10671|10670|10667|498
1662384000000|2022-09-05 13:20:00|10672|10669|10665|10662|10672|10669|10662|10659|492
1662384300000|2022-09-05 13:25:00|10664|10661|10665|10662|10668|10665|10662|10659|369
1662384600000|2022-09-05 13:30:00|10664|10661|10666|10662|10666|10663|10658|10654|342
1662384900000|2022-09-05 13:35:00|10667|10663|10662|10659|10670|10666|10662|10658|585
1662385200000|2022-09-05 13:40:00|10661|10658|10668|10665|10670|10667|10660|10657|512
1662385500000|2022-09-05 13:45:00|10667|10664|10677|10674|10683|10680|10667|10664|964
1662385800000|2022-09-05 13:50:00|10676|10673|10682|10679|10683|10680|10676|10673|1318
1662386100000|2022-09-05 13:55:00|10681|10678|10677|10674|10682|10679|10674|10671|601
1662386400000|2022-09-05 14:00:00|10678|10675|10682|10679|10683|10680|10672|10669|668
1662386700000|2022-09-05 14:05:00|10683|10680|10677|10674|10688|10685|10675|10671|640
1662387000000|2022-09-05 14:10:00|10678|10675|10670|10667|10678|10675|10669|10666|479
1662387300000|2022-09-05 14:15:00|10671|10668|10675|10672|10677|10674|10671|10668|360
1662387600000|2022-09-05 14:20:00|10676|10671|10674|10671|10679|10676|10673|10670|361
1662387900000|2022-09-05 14:25:00|10673|10670|10675|10672|10675|10672|10670|10667|292
1662388200000|2022-09-05 14:30:00|10676|10673|10681|10678|10683|10680|10676|10673|606
1662388500000|2022-09-05 14:35:00|10682|10679|10684|10681|10686|10683|10681|10678|626
1662388800000|2022-09-05 14:40:00|10683|10680|10684|10681|10687|10684|10681|10678|561
1662389100000|2022-09-05 14:45:00|10683|10680|10693|10690|10693|10690|10682|10679|635
1662389400000|2022-09-05 14:50:00|10694|10691|10696|10693|10696|10693|10691|10688|597
1662389700000|2022-09-05 14:55:00|10695|10692|10697|10694|10698|10695|10689|10686|611
1662390000000|2022-09-05 15:00:00|10696|10693|10689|10685|10696|10693|10687|10684|925
1662390300000|2022-09-05 15:05:00|10688|10686|10694|10691|10699|10696|10688|10685|1329
1662390600000|2022-09-05 15:10:00|10693|10690|10677|10674|10693|10690|10677|10674|1955
1662390900000|2022-09-05 15:15:00|10678|10675|10678|10675|10682|10678|10674|10671|1890
1662391200000|2022-09-05 15:20:00|10677|10674|10674|10671|10681|10677|10674|10671|609
1662391500000|2022-09-05 15:25:00|10673|10670|10666|10663|10673|10670|10665|10662|798
1662391800000|2022-09-05 15:30:00|10668|10665|10660|10657|10672|10669|10654|10651|2313
1662392100000|2022-09-05 15:35:00|10659|10656|10667|10664|10669|10665|10658|10655|741
1662392400000|2022-09-05 15:40:00|10666|10663|10668|10664|10669|10666|10665|10662|524
1662392700000|2022-09-05 15:45:00|10667|10665|10668|10665|10669|10666|10666|10663|413
1662393000000|2022-09-05 15:50:00|10667|10664|10668|10665|10669|10666|10666|10663|285
1662393300000|2022-09-05 15:55:00|10667|10664|10665|10662|10668|10665|10663|10660|669
1662393600000|2022-09-05 16:00:00|10664|10661|10666|10663|10668|10665|10664|10661|327
1662393900000|2022-09-05 16:05:00|10665|10662|10670|10667|10671|10667|10665|10661|189
1662394200000|2022-09-05 16:10:00|10671|10668|10672|10669|10674|10671|10669|10666|310
1662394500000|2022-09-05 16:15:00|10673|10670|10671|10668|10673|10670|10670|10667|119
1662394800000|2022-09-05 16:20:00|10672|10669|10671|10668|10672|10669|10669|10666|137
1662395100000|2022-09-05 16:25:00|10670|10667|10670|10667|10671|10668|10667|10664|170
1662395400000|2022-09-05 16:30:00|10669|10666|10668|10665|10671|10668|10668|10665|139
1662395700000|2022-09-05 16:35:00|10669|10664|10668|10665|10672|10669|10667|10663|146
1662396000000|2022-09-05 16:40:00|10669|10666|10667|10664|10669|10666|10667|10664|61
1662396300000|2022-09-05 16:45:00|10666|10663|10664|10660|10667|10664|10663|10660|195
1662396600000|2022-09-05 16:50:00|10663|10661|10666|10663|10667|10663|10663|10661|70
1662396900000|2022-09-05 16:55:00|10665|10662|10664|10660|10666|10663|10662|10659|84
1662447600000|2022-09-06 07:00:00|10654|10651|10645|10642|10657|10654|10640|10637|2055
1662447900000|2022-09-06 07:05:00|10646|10643|10633|10629|10646|10643|10633|10629|1603
1662448200000|2022-09-06 07:10:00|10632|10630|10618|10615|10633|10630|10608|10605|1946
1662448500000|2022-09-06 07:15:00|10619|10616|10627|10624|10628|10625|10610|10607|1647
1662448800000|2022-09-06 07:20:00|10626|10623|10617|10614|10628|10625|10609|10606|888
1662449100000|2022-09-06 07:25:00|10618|10613|10627|10624|10630|10627|10617|10613|1706
1662449400000|2022-09-06 07:30:00|10629|10625|10627|10624|10631|10628|10622|10619|1296
1662449700000|2022-09-06 07:35:00|10628|10623|10626|10623|10629|10625|10619|10615|1063
1662450000000|2022-09-06 07:40:00|10627|10624|10622|10619|10630|10627|10622|10619|855
1662450300000|2022-09-06 07:45:00|10623|10620|10634|10631|10637|10634|10621|10618|917
1662450600000|2022-09-06 07:50:00|10635|10632|10644|10641|10644|10641|10633|10630|1794
1662450900000|2022-09-06 07:55:00|10643|10640|10650|10646|10650|10647|10641|10638|1153
1662451200000|2022-09-06 08:00:00|10649|10645|10660|10657|10665|10662|10638|10635|1821
1662451500000|2022-09-06 08:05:00|10661|10658|10668|10665|10668|10665|10661|10658|1052
1662451800000|2022-09-06 08:10:00|10669|10666|10659|10656|10669|10666|10653|10650|1355
1662452100000|2022-09-06 08:15:00|10658|10655|10648|10645|10659|10656|10645|10642|1179
1662452400000|2022-09-06 08:20:00|10647|10644|10637|10634|10654|10651|10629|10626|2077
1662452700000|2022-09-06 08:25:00|10636|10633|10639|10636|10646|10643|10635|10631|876
1662453000000|2022-09-06 08:30:00|10641|10637|10640|10637|10649|10646|10639|10636|883
1662453300000|2022-09-06 08:35:00|10639|10636|10661|10657|10661|10658|10638|10635|1053
1662453600000|2022-09-06 08:40:00|10660|10658|10653|10650|10660|10658|10649|10646|1245
1662453900000|2022-09-06 08:45:00|10654|10651|10658|10655|10662|10659|10651|10648|1331
1662454200000|2022-09-06 08:50:00|10659|10656|10677|10673|10681|10677|10657|10654|1612
1662454500000|2022-09-06 08:55:00|10676|10674|10660|10657|10678|10675|10659|10656|2121
1662454800000|2022-09-06 09:00:00|10659|10656|10660|10657|10663|10660|10652|10649|1260
1662455100000|2022-09-06 09:05:00|10659|10656|10659|10656|10664|10661|10656|10653|1179
1662455400000|2022-09-06 09:10:00|10658|10655|10664|10661|10666|10663|10658|10655|1297
1662455700000|2022-09-06 09:15:00|10663|10660|10662|10659|10666|10663|10660|10657|562
1662456000000|2022-09-06 09:20:00|10660|10657|10662|10659|10662|10659|10657|10654|651
1662456300000|2022-09-06 09:25:00|10661|10658|10664|10661|10667|10664|10652|10649|1071
1662456600000|2022-09-06 09:30:00|10663|10660|10661|10658|10663|10660|10659|10656|852
1662456900000|2022-09-06 09:35:00|10662|10659|10652|10649|10665|10662|10647|10644|1161
1662457200000|2022-09-06 09:40:00|10651|10648|10654|10651|10656|10652|10644|10641|924
1662457500000|2022-09-06 09:45:00|10653|10650|10656|10652|10657|10654|10650|10647|749
1662457800000|2022-09-06 09:50:00|10655|10651|10650|10647|10655|10652|10649|10646|459
1662458100000|2022-09-06 09:55:00|10651|10648|10650|10647|10657|10654|10649|10646|596
1662458400000|2022-09-06 10:00:00|10651|10648|10657|10654|10657|10654|10651|10648|723
1662458700000|2022-09-06 10:05:00|10656|10653|10665|10662|10665|10662|10656|10652|803
1662459000000|2022-09-06 10:10:00|10664|10661|10666|10663|10674|10670|10663|10660|1500
1662459300000|2022-09-06 10:15:00|10667|10664|10682|10679|10689|10686|10667|10664|2090
1662459600000|2022-09-06 10:20:00|10681|10678|10672|10669|10682|10679|10668|10665|1361
1662459900000|2022-09-06 10:25:00|10673|10670|10668|10665|10676|10673|10665|10662|1238
1662460200000|2022-09-06 10:30:00|10669|10666|10671|10668|10672|10669|10664|10661|982
1662460500000|2022-09-06 10:35:00|10672|10669|10673|10670|10675|10672|10672|10668|700
1662460800000|2022-09-06 10:40:00|10674|10671|10680|10676|10682|10679|10669|10666|607
1662461100000|2022-09-06 10:45:00|10681|10677|10683|10680|10684|10681|10677|10674|755
1662461400000|2022-09-06 10:50:00|10684|10681|10677|10674|10686|10683|10677|10673|881
1662461700000|2022-09-06 10:55:00|10678|10675|10676|10673|10679|10676|10671|10668|658
1662462000000|2022-09-06 11:00:00|10677|10674|10676|10673|10678|10675|10671|10668|523
1662462300000|2022-09-06 11:05:00|10675|10672|10669|10666|10676|10673|10669|10666|626
1662462600000|2022-09-06 11:10:00|10668|10665|10664|10661|10668|10665|10663|10660|604
1662462900000|2022-09-06 11:15:00|10665|10660|10657|10654|10665|10661|10657|10654|685
1662463200000|2022-09-06 11:20:00|10656|10653|10650|10646|10657|10654|10649|10646|842
1662463500000|2022-09-06 11:25:00|10649|10647|10648|10645|10650|10647|10644|10641|995
1662463800000|2022-09-06 11:30:00|10649|10644|10642|10639|10652|10648|10640|10637|1047
1662464100000|2022-09-06 11:35:00|10641|10638|10640|10637|10641|10638|10632|10628|1232
1662464400000|2022-09-06 11:40:00|10641|10636|10644|10640|10648|10644|10635|10632|564
1662464700000|2022-09-06 11:45:00|10643|10639|10642|10639|10646|10642|10638|10635|1145
1662465000000|2022-09-06 11:50:00|10643|10640|10650|10647|10650|10647|10642|10639|656
1662465300000|2022-09-06 11:55:00|10651|10648|10652|10648|10653|10650|10647|10643|871
1662465600000|2022-09-06 12:00:00|10653|10649|10661|10658|10661|10658|10648|10645|919
1662465900000|2022-09-06 12:05:00|10660|10657|10656|10653|10665|10662|10656|10652|1005
1662466200000|2022-09-06 12:10:00|10657|10652|10647|10644|10657|10653|10645|10642|918
1662466500000|2022-09-06 12:15:00|10646|10643|10640|10637|10647|10644|10635|10632|1308
1662466800000|2022-09-06 12:20:00|10639|10636|10636|10633|10642|10639|10635|10632|1079
1662467100000|2022-09-06 12:25:00|10637|10634|10633|10630|10642|10639|10632|10629|923
1662467400000|2022-09-06 12:30:00|10632|10629|10630|10626|10636|10633|10625|10622|1937
1662467700000|2022-09-06 12:35:00|10629|10627|10638|10635|10639|10636|10627|10624|763
1662468000000|2022-09-06 12:40:00|10637|10634|10636|10633|10644|10641|10633|10630|1081
1662468300000|2022-09-06 12:45:00|10635|10632|10652|10649|10653|10650|10634|10631|1619
1662468600000|2022-09-06 12:50:00|10651|10648|10634|10631|10652|10649|10631|10628|647
1662468900000|2022-09-06 12:55:00|10635|10632|10642|10639|10643|10640|10633|10629|1112
1662469200000|2022-09-06 13:00:00|10641|10638|10639|10636|10654|10651|10636|10633|1985
1662469500000|2022-09-06 13:05:00|10640|10637|10630|10627|10645|10641|10630|10627|999
1662469800000|2022-09-06 13:10:00|10631|10628|10636|10633|10642|10639|10629|10626|1914
1662470100000|2022-09-06 13:15:00|10637|10634|10621|10617|10637|10634|10617|10614|2670
1662470400000|2022-09-06 13:20:00|10622|10618|10631|10627|10632|10628|10617|10614|1686
1662470700000|2022-09-06 13:25:00|10630|10626|10599|10596|10630|10626|10597|10594|1848
1662471000000|2022-09-06 13:30:00|10598|10595|10594|10591|10602|10599|10583|10580|2250
1662471300000|2022-09-06 13:35:00|10595|10590|10577|10574|10595|10590|10573|10569|1626
1662471600000|2022-09-06 13:40:00|10576|10573|10570|10566|10580|10577|10561|10558|1801
1662471900000|2022-09-06 13:45:00|10569|10565|10563|10559|10576|10573|10559|10556|1764
1662472200000|2022-09-06 13:50:00|10562|10560|10545|10542|10564|10560|10534|10530|2797
1662472500000|2022-09-06 13:55:00|10546|10543|10555|10550|10555|10551|10536|10533|2908
1662472800000|2022-09-06 14:00:00|10554|10542|10529|10526|10557|10549|10516|10513|2456
1662473100000|2022-09-06 14:05:00|10528|10525|10510|10507|10530|10527|10500|10497|2607
1662473400000|2022-09-06 14:10:00|10511|10506|10496|10492|10511|10507|10479|10476|2771
1662473700000|2022-09-06 14:15:00|10495|10491|10516|10513|10517|10513|10486|10483|2315
1662474000000|2022-09-06 14:20:00|10517|10512|10510|10507|10519|10515|10501|10498|2350
1662474300000|2022-09-06 14:25:00|10511|10508|10533|10529|10541|10537|10510|10507|2464
1662474600000|2022-09-06 14:30:00|10532|10530|10539|10536|10539|10536|10525|10522|1810
1662474900000|2022-09-06 14:35:00|10540|10537|10541|10538|10551|10548|10534|10531|2184
1662475200000|2022-09-06 14:40:00|10542|10539|10561|10558|10564|10561|10541|10538|2146
1662475500000|2022-09-06 14:45:00|10559|10556|10545|10542|10563|10560|10545|10542|1834
1662475800000|2022-09-06 14:50:00|10546|10543|10551|10548|10557|10553|10545|10542|1977
1662476100000|2022-09-06 14:55:00|10550|10547|10540|10537|10553|10550|10540|10537|2162
1662476400000|2022-09-06 15:00:00|10541|10536|10550|10547|10552|10548|10534|10531|2200
1662476700000|2022-09-06 15:05:00|10551|10548|10558|10555|10562|10559|10548|10544|1804
1662477000000|2022-09-06 15:10:00|10559|10556|10585|10582|10585|10582|10551|10548|5577
1662477300000|2022-09-06 15:15:00|10586|10583|10579|10576|10591|10588|10579|10576|5155
1662477600000|2022-09-06 15:20:00|10580|10577|10581|10578|10584|10581|10576|10572|1646
1662477900000|2022-09-06 15:25:00|10580|10577|10574|10571|10580|10578|10570|10567|1913
1662478200000|2022-09-06 15:30:00|10575|10572|10569|10566|10576|10573|10569|10565|1371
1662478500000|2022-09-06 15:35:00|10570|10567|10577|10574|10578|10575|10565|10562|1327
1662478800000|2022-09-06 15:40:00|10576|10573|10571|10568|10577|10573|10570|10567|1061
1662479100000|2022-09-06 15:45:00|10572|10570|10558|10555|10573|10570|10557|10554|1011
1662479400000|2022-09-06 15:50:00|10559|10556|10534|10531|10560|10557|10524|10521|1722
1662479700000|2022-09-06 15:55:00|10535|10532|10523|10520|10537|10534|10523|10520|1111
1662480000000|2022-09-06 16:00:00|10524|10521|10528|10525|10528|10525|10513|10510|1664
1662480300000|2022-09-06 16:05:00|10529|10526|10529|10526|10533|10530|10526|10523|405
1662480600000|2022-09-06 16:10:00|10530|10527|10530|10527|10533|10530|10528|10525|307
1662480900000|2022-09-06 16:15:00|10531|10528|10529|10526|10533|10530|10528|10525|281
1662481200000|2022-09-06 16:20:00|10530|10527|10518|10515|10531|10528|10517|10514|618
1662481500000|2022-09-06 16:25:00|10517|10514|10520|10517|10524|10521|10513|10510|592
1662481800000|2022-09-06 16:30:00|10521|10518|10523|10520|10525|10522|10517|10514|267
1662482100000|2022-09-06 16:35:00|10522|10519|10525|10522|10527|10524|10521|10518|232
1662482400000|2022-09-06 16:40:00|10524|10521|10529|10526|10530|10527|10522|10519|211
1662482700000|2022-09-06 16:45:00|10528|10525|10530|10527|10531|10528|10527|10524|290
1662483000000|2022-09-06 16:50:00|10532|10528|10528|10525|10532|10528|10527|10524|246
1662483300000|2022-09-06 16:55:00|10527|10524|10530|10527|10531|10528|10527|10524|290
1662534000000|2022-09-07 07:00:00|10529|10525|10547|10544|10565|10561|10528|10525|1943
1662534300000|2022-09-07 07:05:00|10546|10543|10545|10542|10551|10547|10541|10537|1263
1662534600000|2022-09-07 07:10:00|10546|10543|10554|10551|10555|10552|10539|10536|1170
1662534900000|2022-09-07 07:15:00|10555|10552|10550|10547|10555|10552|10544|10540|821
1662535200000|2022-09-07 07:20:00|10551|10548|10536|10533|10556|10553|10534|10531|1062
1662535500000|2022-09-07 07:25:00|10535|10532|10518|10514|10537|10534|10516|10513|1556
1662535800000|2022-09-07 07:30:00|10517|10515|10541|10538|10541|10538|10517|10514|1510
1662536100000|2022-09-07 07:35:00|10540|10537|10542|10538|10544|10541|10537|10534|804
1662536400000|2022-09-07 07:40:00|10541|10539|10546|10543|10546|10543|10537|10534|971
1662536700000|2022-09-07 07:45:00|10545|10542|10559|10555|10560|10557|10544|10541|816
1662537000000|2022-09-07 07:50:00|10558|10556|10567|10564|10567|10564|10558|10555|801
1662537300000|2022-09-07 07:55:00|10566|10563|10577|10574|10583|10580|10566|10563|1412
1662537600000|2022-09-07 08:00:00|10576|10573|10573|10569|10580|10577|10568|10565|994
1662537900000|2022-09-07 08:05:00|10572|10570|10575|10572|10581|10577|10572|10569|927
1662538200000|2022-09-07 08:10:00|10576|10573|10581|10578|10583|10580|10575|10572|1367
1662538500000|2022-09-07 08:15:00|10582|10579|10576|10573|10585|10582|10569|10566|1063
1662538800000|2022-09-07 08:20:00|10575|10572|10578|10575|10579|10576|10572|10569|396
1662539100000|2022-09-07 08:25:00|10579|10576|10577|10574|10579|10576|10573|10570|999
1662539400000|2022-09-07 08:30:00|10578|10573|10583|10580|10583|10580|10575|10572|607
1662539700000|2022-09-07 08:35:00|10582|10579|10590|10587|10591|10588|10582|10579|794
1662540000000|2022-09-07 08:40:00|10591|10588|10590|10587|10592|10589|10588|10585|926
1662540300000|2022-09-07 08:45:00|10589|10586|10595|10592|10600|10596|10589|10586|1315
1662540600000|2022-09-07 08:50:00|10596|10593|10601|10598|10602|10599|10595|10592|1274
1662540900000|2022-09-07 08:55:00|10600|10597|10600|10597|10604|10601|10594|10591|4030
1662541200000|2022-09-07 09:00:00|10601|10598|10586|10583|10601|10598|10584|10581|2116
1662541500000|2022-09-07 09:05:00|10587|10584|10588|10585|10591|10588|10585|10582|1097
1662541800000|2022-09-07 09:10:00|10587|10584|10594|10591|10595|10592|10587|10584|976
1662542100000|2022-09-07 09:15:00|10595|10592|10610|10607|10610|10607|10595|10592|1562
1662542400000|2022-09-07 09:20:00|10609|10606|10602|10599|10613|10610|10597|10593|1508
1662542700000|2022-09-07 09:25:00|10601|10598|10602|10599|10607|10604|10599|10595|799
1662543000000|2022-09-07 09:30:00|10601|10598|10583|10580|10605|10601|10580|10577|899
1662543300000|2022-09-07 09:35:00|10584|10581|10589|10586|10593|10590|10584|10581|590
1662543600000|2022-09-07 09:40:00|10590|10587|10597|10594|10598|10595|10587|10584|496
1662543900000|2022-09-07 09:45:00|10598|10595|10606|10603|10608|10605|10592|10589|1051
1662544200000|2022-09-07 09:50:00|10608|10604|10608|10605|10613|10610|10606|10603|1039
1662544500000|2022-09-07 09:55:00|10609|10606|10628|10625|10629|10626|10607|10604|2136
1662544800000|2022-09-07 10:00:00|10627|10624|10621|10618|10632|10629|10617|10613|1142
1662545100000|2022-09-07 10:05:00|10620|10617|10628|10625|10638|10635|10620|10617|1310
1662545400000|2022-09-07 10:10:00|10629|10623|10622|10619|10629|10625|10614|10611|1274
1662545700000|2022-09-07 10:15:00|10621|10618|10616|10613|10626|10623|10616|10613|1086
1662546000000|2022-09-07 10:20:00|10617|10614|10619|10616|10620|10617|10613|10610|685
1662546300000|2022-09-07 10:25:00|10617|10614|10608|10605|10618|10615|10606|10603|1796
1662546600000|2022-09-07 10:30:00|10609|10606|10615|10611|10616|10613|10607|10604|1242
1662546900000|2022-09-07 10:35:00|10614|10610|10618|10614|10621|10618|10613|10610|761
1662547200000|2022-09-07 10:40:00|10617|10612|10624|10621|10627|10624|10614|10611|855
1662547500000|2022-09-07 10:45:00|10625|10622|10618|10614|10629|10626|10615|10612|1132
1662547800000|2022-09-07 10:50:00|10617|10615|10627|10624|10628|10625|10617|10614|1321
1662548100000|2022-09-07 10:55:00|10626|10623|10620|10617|10628|10625|10620|10617|997
1662548400000|2022-09-07 11:00:00|10621|10619|10623|10620|10627|10624|10616|10613|1746
1662548700000|2022-09-07 11:05:00|10624|10621|10622|10619|10632|10629|10621|10618|1051
1662549000000|2022-09-07 11:10:00|10623|10620|10624|10620|10628|10625|10618|10615|824
1662549300000|2022-09-07 11:15:00|10623|10621|10620|10616|10624|10621|10617|10613|580
1662549600000|2022-09-07 11:20:00|10618|10617|10619|10616|10623|10620|10618|10615|586
1662549900000|2022-09-07 11:25:00|10620|10617|10624|10621|10627|10624|10619|10616|543
1662550200000|2022-09-07 11:30:00|10623|10620|10622|10619|10632|10629|10622|10619|1049
1662550500000|2022-09-07 11:35:00|10621|10618|10610|10607|10624|10620|10602|10599|1354
1662550800000|2022-09-07 11:40:00|10611|10608|10632|10629|10632|10629|10608|10605|1294
1662551100000|2022-09-07 11:45:00|10631|10628|10623|10620|10631|10628|10619|10615|879
1662551400000|2022-09-07 11:50:00|10622|10619|10624|10621|10627|10624|10618|10614|925
1662551700000|2022-09-07 11:55:00|10623|10620|10624|10621|10628|10625|10622|10619|1027
1662552000000|2022-09-07 12:00:00|10625|10622|10623|10620|10630|10627|10619|10616|979
1662552300000|2022-09-07 12:05:00|10624|10621|10626|10623|10631|10628|10623|10620|734
1662552600000|2022-09-07 12:10:00|10624|10621|10624|10621|10626|10623|10617|10614|700
1662552900000|2022-09-07 12:15:00|10623|10620|10628|10625|10630|10627|10620|10617|919
1662553200000|2022-09-07 12:20:00|10629|10626|10636|10632|10641|10637|10629|10626|1478
1662553500000|2022-09-07 12:25:00|10635|10633|10636|10633|10648|10644|10634|10630|649
1662553800000|2022-09-07 12:30:00|10637|10634|10628|10625|10644|10641|10626|10623|1109
1662554100000|2022-09-07 12:35:00|10629|10626|10621|10618|10630|10627|10620|10616|1686
1662554400000|2022-09-07 12:40:00|10620|10617|10607|10604|10621|10618|10607|10604|1631
1662554700000|2022-09-07 12:45:00|10608|10605|10602|10599|10611|10608|10596|10593|1013
1662555000000|2022-09-07 12:50:00|10603|10600|10602|10599|10605|10602|10594|10591|1332
1662555300000|2022-09-07 12:55:00|10603|10600|10615|10612|10616|10612|10603|10599|838
1662555600000|2022-09-07 13:00:00|10616|10613|10618|10615|10618|10615|10607|10603|1191
1662555900000|2022-09-07 13:05:00|10617|10614|10618|10615|10622|10619|10615|10612|1515
1662556200000|2022-09-07 13:10:00|10619|10616|10613|10610|10622|10619|10608|10605|894
1662556500000|2022-09-07 13:15:00|10614|10611|10617|10614|10617|10614|10612|10609|465
1662556800000|2022-09-07 13:20:00|10618|10615|10620|10617|10622|10619|10617|10614|1028
1662557100000|2022-09-07 13:25:00|10621|10618|10620|10617|10628|10625|10617|10614|1128
1662557400000|2022-09-07 13:30:00|10619|10616|10626|10622|10633|10630|10618|10615|1501
1662557700000|2022-09-07 13:35:00|10625|10623|10623|10620|10629|10626|10619|10616|827
1662558000000|2022-09-07 13:40:00|10624|10621|10616|10613|10625|10622|10612|10609|1623
1662558300000|2022-09-07 13:45:00|10614|10611|10624|10621|10625|10622|10614|10611|540
1662558600000|2022-09-07 13:50:00|10623|10620|10621|10618|10633|10629|10621|10618|914
1662558900000|2022-09-07 13:55:00|10620|10617|10624|10620|10629|10626|10618|10615|846
1662559200000|2022-09-07 14:00:00|10625|10621|10634|10631|10635|10632|10618|10614|1135
1662559500000|2022-09-07 14:05:00|10633|10630|10622|10619|10635|10632|10622|10619|1078
1662559800000|2022-09-07 14:10:00|10624|10621|10613|10610|10626|10623|10613|10610|851
1662560100000|2022-09-07 14:15:00|10614|10611|10608|10605|10618|10614|10608|10605|1148
1662560400000|2022-09-07 14:20:00|10607|10604|10611|10608|10614|10611|10603|10600|1174
1662560700000|2022-09-07 14:25:00|10612|10609|10611|10608|10619|10616|10611|10608|986
1662561000000|2022-09-07 14:30:00|10612|10609|10615|10612|10620|10617|10612|10609|470
1662561300000|2022-09-07 14:35:00|10614|10611|10616|10613|10619|10616|10614|10611|1076
1662561600000|2022-09-07 14:40:00|10617|10614|10612|10609|10618|10615|10611|10608|516
1662561900000|2022-09-07 14:45:00|10611|10608|10616|10613|10617|10614|10605|10601|1076
1662562200000|2022-09-07 14:50:00|10617|10614|10611|10608|10619|10616|10608|10605|936
1662562500000|2022-09-07 14:55:00|10612|10609|10608|10605|10614|10611|10608|10605|1096
1662562800000|2022-09-07 15:00:00|10609|10606|10611|10608|10615|10612|10608|10605|1053
1662563100000|2022-09-07 15:05:00|10612|10609|10610|10607|10615|10612|10609|10606|1035
1662563400000|2022-09-07 15:10:00|10611|10608|10618|10615|10620|10617|10610|10607|4256
1662563700000|2022-09-07 15:15:00|10619|10616|10608|10605|10623|10619|10608|10605|3925
1662564000000|2022-09-07 15:20:00|10607|10604|10600|10597|10608|10605|10600|10597|1462
1662564300000|2022-09-07 15:25:00|10601|10598|10604|10601|10604|10601|10594|10591|928
1662564600000|2022-09-07 15:30:00|10605|10600|10605|10602|10607|10604|10602|10598|843
1662564900000|2022-09-07 15:35:00|10604|10601|10607|10604|10610|10607|10603|10600|586
1662565200000|2022-09-07 15:40:00|10606|10603|10603|10600|10609|10606|10603|10599|638
1662565500000|2022-09-07 15:45:00|10604|10601|10604|10601|10607|10603|10602|10599|589
1662565800000|2022-09-07 15:50:00|10605|10602|10603|10599|10610|10607|10602|10599|905
1662566100000|2022-09-07 15:55:00|10602|10598|10602|10599|10606|10603|10599|10596|666
1662566400000|2022-09-07 16:00:00|10603|10600|10606|10603|10606|10603|10602|10600|535
1662566700000|2022-09-07 16:05:00|10607|10602|10609|10606|10611|10608|10607|10602|601
1662567000000|2022-09-07 16:10:00|10608|10605|10614|10611|10615|10612|10608|10605|626
1662567300000|2022-09-07 16:15:00|10615|10612|10616|10613|10616|10613|10611|10608|750
1662567600000|2022-09-07 16:20:00|10618|10614|10617|10614|10618|10615|10614|10611|591
1662567900000|2022-09-07 16:25:00|10618|10615|10620|10616|10620|10617|10615|10612|402
1662568200000|2022-09-07 16:30:00|10619|10617|10618|10615|10623|10620|10618|10615|428
1662568500000|2022-09-07 16:35:00|10619|10616|10616|10613|10620|10617|10616|10613|135
1662568800000|2022-09-07 16:40:00|10617|10614|10622|10619|10622|10619|10615|10612|175
1662569100000|2022-09-07 16:45:00|10621|10618|10622|10619|10623|10620|10621|10618|63
1662569400000|2022-09-07 16:50:00|10623|10620|10622|10619|10623|10620|10619|10616|212
1662569700000|2022-09-07 16:55:00|10621|10618|10627|10623|10627|10624|10621|10618|202
1662620400000|2022-09-08 07:00:00|10681|10678|10650|10647|10685|10682|10647|10644|2523
1662620700000|2022-09-08 07:05:00|10651|10648|10653|10649|10661|10658|10649|10645|1069
1662621000000|2022-09-08 07:10:00|10652|10650|10635|10631|10655|10652|10635|10631|1169
1662621300000|2022-09-08 07:15:00|10634|10632|10636|10633|10640|10637|10631|10628|1381
1662621600000|2022-09-08 07:20:00|10635|10632|10626|10623|10635|10633|10622|10618|899
1662621900000|2022-09-08 07:25:00|10627|10624|10623|10620|10631|10628|10621|10617|672
1662622200000|2022-09-08 07:30:00|10622|10619|10617|10613|10625|10622|10615|10612|951
1662622500000|2022-09-08 07:35:00|10616|10612|10625|10622|10625|10622|10612|10609|583
1662622800000|2022-09-08 07:40:00|10624|10621|10620|10617|10630|10627|10619|10616|750
1662623100000|2022-09-08 07:45:00|10621|10618|10621|10618|10622|10618|10615|10611|510
1662623400000|2022-09-08 07:50:00|10620|10617|10610|10607|10620|10617|10609|10605|525
1662623700000|2022-09-08 07:55:00|10611|10608|10603|10600|10611|10608|10602|10599|784
1662624000000|2022-09-08 08:00:00|10604|10601|10590|10587|10604|10601|10588|10585|1131
1662624300000|2022-09-08 08:05:00|10591|10588|10587|10584|10596|10593|10587|10584|952
1662624600000|2022-09-08 08:10:00|10586|10583|10592|10589|10596|10593|10586|10583|776
1662624900000|2022-09-08 08:15:00|10593|10590|10600|10597|10602|10599|10589|10586|513
1662625200000|2022-09-08 08:20:00|10601|10598|10599|10596|10602|10599|10594|10591|883
1662625500000|2022-09-08 08:25:00|10600|10597|10597|10593|10601|10597|10591|10588|887
1662625800000|2022-09-08 08:30:00|10596|10594|10601|10598|10601|10598|10596|10593|480
1662626100000|2022-09-08 08:35:00|10600|10597|10606|10602|10607|10603|10600|10597|712
1662626400000|2022-09-08 08:40:00|10605|10603|10604|10601|10607|10604|10599|10596|592
1662626700000|2022-09-08 08:45:00|10605|10602|10596|10593|10606|10603|10595|10591|611
1662627000000|2022-09-08 08:50:00|10597|10594|10594|10591|10600|10597|10592|10589|601
1662627300000|2022-09-08 08:55:00|10593|10590|10589|10586|10596|10593|10588|10585|957
1662627600000|2022-09-08 09:00:00|10590|10587|10594|10591|10597|10593|10589|10586|755
1662627900000|2022-09-08 09:05:00|10593|10590|10602|10599|10602|10599|10592|10589|967
1662628200000|2022-09-08 09:10:00|10603|10600|10587|10584|10604|10601|10587|10584|1071
1662628500000|2022-09-08 09:15:00|10586|10583|10586|10582|10587|10584|10578|10574|1741
1662628800000|2022-09-08 09:20:00|10585|10583|10589|10586|10589|10586|10581|10578|617
1662629100000|2022-09-08 09:25:00|10590|10587|10598|10595|10603|10600|10590|10587|734
1662629400000|2022-09-08 09:30:00|10599|10596|10606|10603|10606|10603|10597|10594|517
1662629700000|2022-09-08 09:35:00|10607|10604|10608|10605|10612|10608|10604|10601|803
1662630000000|2022-09-08 09:40:00|10610|10606|10603|10600|10612|10608|10603|10600|500
1662630300000|2022-09-08 09:45:00|10604|10601|10611|10608|10611|10608|10604|10601|494
1662630600000|2022-09-08 09:50:00|10610|10607|10606|10603|10613|10610|10605|10602|539
1662630900000|2022-09-08 09:55:00|10607|10604|10623|10619|10623|10619|10607|10604|672
1662631200000|2022-09-08 10:00:00|10622|10618|10623|10620|10625|10622|10620|10616|733
1662631500000|2022-09-08 10:05:00|10624|10621|10619|10616|10627|10624|10618|10615|488
1662631800000|2022-09-08 10:10:00|10620|10617|10615|10612|10623|10620|10614|10610|782
1662632100000|2022-09-08 10:15:00|10616|10613|10615|10611|10620|10617|10614|10611|845
1662632400000|2022-09-08 10:20:00|10614|10612|10610|10607|10616|10613|10609|10606|429
1662632700000|2022-09-08 10:25:00|10611|10608|10620|10617|10622|10619|10610|10607|731
1662633000000|2022-09-08 10:30:00|10621|10616|10620|10617|10624|10621|10617|10613|633
1662633300000|2022-09-08 10:35:00|10621|10618|10616|10613|10621|10618|10613|10610|730
1662633600000|2022-09-08 10:40:00|10617|10614|10625|10622|10627|10624|10614|10611|1560
1662633900000|2022-09-08 10:45:00|10626|10623|10613|10610|10632|10629|10608|10605|1596
1662634200000|2022-09-08 10:50:00|10614|10609|10610|10607|10614|10610|10606|10602|1157
1662634500000|2022-09-08 10:55:00|10611|10608|10602|10599|10611|10608|10602|10599|584
1662634800000|2022-09-08 11:00:00|10601|10598|10595|10592|10601|10598|10592|10588|1553
1662635100000|2022-09-08 11:05:00|10594|10591|10601|10598|10602|10599|10591|10588|715
1662635400000|2022-09-08 11:10:00|10602|10599|10606|10603|10609|10606|10601|10598|1019
1662635700000|2022-09-08 11:15:00|10607|10604|10617|10614|10619|10616|10607|10604|1384
1662636000000|2022-09-08 11:20:00|10618|10613|10612|10609|10618|10615|10612|10609|590
1662636300000|2022-09-08 11:25:00|10611|10608|10624|10621|10629|10626|10608|10605|1499
1662636600000|2022-09-08 11:30:00|10623|10620|10613|10610|10623|10620|10609|10606|857
1662636900000|2022-09-08 11:35:00|10612|10609|10633|10630|10635|10632|10609|10606|1825
1662637200000|2022-09-08 11:40:00|10634|10631|10626|10623|10635|10632|10623|10620|981
1662637500000|2022-09-08 11:45:00|10627|10624|10623|10619|10627|10624|10618|10615|478
1662637800000|2022-09-08 11:50:00|10622|10620|10623|10620|10627|10623|10622|10619|705
1662638100000|2022-09-08 11:55:00|10624|10621|10618|10614|10626|10623|10618|10614|365
1662638400000|2022-09-08 12:00:00|10619|10615|10621|10618|10625|10622|10615|10612|796
1662638700000|2022-09-08 12:05:00|10620|10617|10626|10623|10627|10624|10619|10616|658
1662639000000|2022-09-08 12:10:00|10627|10624|10623|10618|10627|10624|10616|10612|1361
1662639300000|2022-09-08 12:15:00|10617|10609|10606|10603|10647|10641|10595|10589|2168
1662639600000|2022-09-08 12:20:00|10607|10604|10645|10642|10645|10642|10605|10602|1570
1662639900000|2022-09-08 12:25:00|10644|10641|10632|10629|10648|10645|10629|10626|1398
1662640200000|2022-09-08 12:30:00|10631|10628|10612|10609|10640|10637|10609|10605|1568
1662640500000|2022-09-08 12:35:00|10613|10610|10607|10604|10617|10614|10604|10601|814
1662640800000|2022-09-08 12:40:00|10608|10605|10600|10597|10609|10606|10590|10587|1490
1662641100000|2022-09-08 12:45:00|10598|10595|10589|10586|10607|10604|10589|10585|1406
1662641400000|2022-09-08 12:50:00|10591|10587|10564|10561|10594|10591|10541|10538|2976
1662641700000|2022-09-08 12:55:00|10565|10559|10560|10557|10574|10571|10548|10545|2279
1662642000000|2022-09-08 13:00:00|10559|10556|10564|10560|10589|10586|10558|10555|1801
1662642300000|2022-09-08 13:05:00|10565|10561|10580|10577|10580|10577|10555|10552|1631
1662642600000|2022-09-08 13:10:00|10579|10576|10543|10540|10579|10576|10540|10537|1425
1662642900000|2022-09-08 13:15:00|10542|10538|10540|10536|10549|10545|10532|10529|2279
1662643200000|2022-09-08 13:20:00|10539|10537|10534|10530|10541|10537|10516|10513|2160
1662643500000|2022-09-08 13:25:00|10535|10531|10552|10549|10553|10550|10531|10527|1917
1662643800000|2022-09-08 13:30:00|10551|10548|10541|10538|10563|10560|10537|10534|1826
1662644100000|2022-09-08 13:35:00|10540|10537|10534|10531|10541|10538|10532|10528|1653
1662644400000|2022-09-08 13:40:00|10535|10532|10553|10550|10556|10553|10530|10527|2793
1662644700000|2022-09-08 13:45:00|10552|10549|10555|10552|10555|10552|10535|10531|1654
1662645000000|2022-09-08 13:50:00|10554|10551|10532|10529|10563|10560|10531|10528|1914
1662645300000|2022-09-08 13:55:00|10533|10530|10525|10522|10535|10532|10522|10519|1868
1662645600000|2022-09-08 14:00:00|10526|10521|10502|10498|10531|10528|10496|10493|1583
1662645900000|2022-09-08 14:05:00|10501|10497|10514|10510|10517|10513|10488|10485|1419
1662646200000|2022-09-08 14:10:00|10513|10511|10500|10497|10521|10518|10498|10495|1091
1662646500000|2022-09-08 14:15:00|10501|10498|10494|10491|10511|10508|10493|10490|1188
1662646800000|2022-09-08 14:20:00|10495|10492|10504|10501|10510|10507|10494|10491|983
1662647100000|2022-09-08 14:25:00|10503|10500|10510|10507|10516|10513|10502|10499|1138
1662647400000|2022-09-08 14:30:00|10509|10506|10503|10500|10510|10507|10501|10498|1073
1662647700000|2022-09-08 14:35:00|10502|10499|10510|10507|10511|10508|10496|10493|1419
1662648000000|2022-09-08 14:40:00|10511|10508|10531|10528|10531|10528|10507|10504|1278
1662648300000|2022-09-08 14:45:00|10532|10529|10520|10517|10534|10530|10517|10514|1372
1662648600000|2022-09-08 14:50:00|10519|10516|10506|10502|10520|10516|10504|10501|1043
1662648900000|2022-09-08 14:55:00|10505|10503|10515|10511|10523|10520|10505|10503|1473
1662649200000|2022-09-08 15:00:00|10514|10510|10511|10508|10523|10520|10511|10508|1546
1662649500000|2022-09-08 15:05:00|10510|10507|10503|10500|10510|10507|10501|10498|1053
1662649800000|2022-09-08 15:10:00|10502|10499|10495|10492|10503|10500|10491|10488|2250
1662650100000|2022-09-08 15:15:00|10496|10491|10502|10499|10504|10501|10489|10486|1869
1662650400000|2022-09-08 15:20:00|10503|10500|10502|10499|10510|10507|10501|10498|662
1662650700000|2022-09-08 15:25:00|10501|10498|10500|10497|10508|10505|10499|10496|888
1662651000000|2022-09-08 15:30:00|10501|10499|10497|10493|10505|10501|10497|10493|815
1662651300000|2022-09-08 15:35:00|10496|10494|10492|10489|10497|10494|10484|10481|840
1662651600000|2022-09-08 15:40:00|10491|10488|10490|10487|10496|10492|10490|10487|530
1662651900000|2022-09-08 15:45:00|10489|10486|10497|10494|10499|10495|10489|10486|243
1662652200000|2022-09-08 15:50:00|10496|10493|10502|10499|10502|10499|10495|10492|561
1662652500000|2022-09-08 15:55:00|10503|10500|10494|10491|10504|10501|10494|10491|283
1662652800000|2022-09-08 16:00:00|10493|10490|10481|10478|10495|10492|10479|10476|975
1662653100000|2022-09-08 16:05:00|10480|10477|10481|10478|10483|10480|10474|10471|700
1662653400000|2022-09-08 16:10:00|10482|10479|10479|10476|10482|10479|10473|10470|462
1662653700000|2022-09-08 16:15:00|10478|10475|10474|10470|10479|10476|10470|10467|323
1662654000000|2022-09-08 16:20:00|10473|10471|10472|10469|10477|10474|10469|10466|244
1662654300000|2022-09-08 16:25:00|10473|10470|10476|10472|10479|10476|10471|10468|365
1662654600000|2022-09-08 16:30:00|10475|10470|10475|10472|10476|10473|10470|10467|284
1662654900000|2022-09-08 16:35:00|10476|10471|10481|10477|10481|10477|10473|10470|261
1662655200000|2022-09-08 16:40:00|10480|10476|10480|10477|10484|10481|10479|10476|295
1662655500000|2022-09-08 16:45:00|10479|10476|10478|10475|10480|10477|10477|10474|159
1662655800000|2022-09-08 16:50:00|10479|10476|10480|10477|10482|10479|10476|10473|163
1662656100000|2022-09-08 16:55:00|10479|10476|10482|10479|10489|10486|10477|10474|364
1662706800000|2022-09-09 07:00:00|10507|10503|10505|10502|10520|10517|10504|10501|1698
1662707100000|2022-09-09 07:05:00|10506|10503|10505|10501|10513|10510|10504|10501|1193
1662707400000|2022-09-09 07:10:00|10504|10502|10531|10528|10533|10529|10503|10500|1209
1662707700000|2022-09-09 07:15:00|10532|10529|10518|10515|10532|10529|10509|10506|1520
1662708000000|2022-09-09 07:20:00|10517|10514|10515|10512|10523|10519|10514|10510|914
1662708300000|2022-09-09 07:25:00|10516|10513|10498|10494|10522|10519|10496|10493|1226
1662708600000|2022-09-09 07:30:00|10499|10495|10497|10494|10505|10502|10496|10493|931
1662708900000|2022-09-09 07:35:00|10498|10495|10495|10492|10506|10503|10491|10488|1313
1662709200000|2022-09-09 07:40:00|10493|10491|10486|10483|10495|10492|10484|10481|1071
1662709500000|2022-09-09 07:45:00|10487|10484|10500|10497|10500|10497|10483|10480|1694
1662709800000|2022-09-09 07:50:00|10499|10496|10497|10494|10504|10501|10496|10493|655
1662710100000|2022-09-09 07:55:00|10498|10495|10489|10486|10502|10499|10487|10483|731
1662710400000|2022-09-09 08:00:00|10490|10487|10487|10484|10492|10489|10480|10477|777
1662710700000|2022-09-09 08:05:00|10486|10483|10488|10485|10489|10486|10482|10478|1039
1662711000000|2022-09-09 08:10:00|10489|10486|10504|10501|10504|10501|10489|10486|602
1662711300000|2022-09-09 08:15:00|10503|10500|10505|10502|10505|10502|10492|10488|848
1662711600000|2022-09-09 08:20:00|10506|10503|10520|10516|10520|10517|10505|10502|883
1662711900000|2022-09-09 08:25:00|10521|10517|10524|10521|10526|10523|10520|10516|639
1662712200000|2022-09-09 08:30:00|10525|10522|10533|10530|10534|10531|10522|10518|558
1662712500000|2022-09-09 08:35:00|10532|10529|10525|10522|10537|10534|10522|10519|865
1662712800000|2022-09-09 08:40:00|10526|10523|10533|10530|10541|10538|10526|10523|626
1662713100000|2022-09-09 08:45:00|10534|10531|10547|10544|10548|10545|10534|10531|1043
1662713400000|2022-09-09 08:50:00|10546|10543|10542|10539|10548|10545|10538|10535|603
1662713700000|2022-09-09 08:55:00|10543|10540|10564|10561|10565|10561|10543|10540|1211
1662714000000|2022-09-09 09:00:00|10565|10562|10575|10571|10581|10578|10561|10558|1625
1662714300000|2022-09-09 09:05:00|10576|10572|10573|10570|10578|10575|10567|10564|744
1662714600000|2022-09-09 09:10:00|10572|10569|10587|10583|10590|10587|10572|10569|1651
1662714900000|2022-09-09 09:15:00|10586|10582|10582|10578|10587|10584|10575|10572|1331
1662715200000|2022-09-09 09:20:00|10581|10579|10591|10588|10597|10594|10581|10578|1228
1662715500000|2022-09-09 09:25:00|10590|10587|10575|10572|10590|10587|10572|10569|1565
1662715800000|2022-09-09 09:30:00|10574|10571|10573|10569|10577|10574|10570|10567|649
1662716100000|2022-09-09 09:35:00|10572|10570|10572|10569|10575|10572|10562|10559|831
1662716400000|2022-09-09 09:40:00|10571|10568|10577|10573|10577|10574|10567|10563|457
1662716700000|2022-09-09 09:45:00|10576|10572|10579|10576|10583|10580|10575|10572|541
1662717000000|2022-09-09 09:50:00|10580|10577|10578|10575|10580|10577|10572|10569|428
1662717300000|2022-09-09 09:55:00|10577|10574|10568|10565|10580|10577|10568|10564|1226
1662717600000|2022-09-09 10:00:00|10569|10566|10580|10577|10581|10578|10566|10562|1155
1662717900000|2022-09-09 10:05:00|10581|10578|10580|10576|10587|10584|10575|10572|1096
1662718200000|2022-09-09 10:10:00|10579|10577|10579|10576|10584|10581|10579|10575|771
1662718500000|2022-09-09 10:15:00|10580|10577|10572|10569|10583|10579|10571|10568|843
1662718800000|2022-09-09 10:20:00|10573|10570|10573|10569|10574|10571|10568|10565|1019
1662719100000|2022-09-09 10:25:00|10574|10570|10574|10570|10576|10573|10569|10566|717
1662719400000|2022-09-09 10:30:00|10573|10571|10589|10586|10590|10587|10572|10569|551
1662719700000|2022-09-09 10:35:00|10588|10585|10589|10586|10591|10588|10584|10581|522
1662720000000|2022-09-09 10:40:00|10590|10587|10596|10593|10596|10593|10588|10585|390
1662720300000|2022-09-09 10:45:00|10595|10592|10604|10601|10610|10607|10595|10592|908
1662720600000|2022-09-09 10:50:00|10603|10600|10593|10590|10603|10600|10590|10587|1235
1662720900000|2022-09-09 10:55:00|10594|10591|10585|10582|10594|10591|10583|10580|845
1662721200000|2022-09-09 11:00:00|10584|10581|10586|10583|10590|10586|10582|10578|667
1662721500000|2022-09-09 11:05:00|10587|10584|10588|10584|10592|10588|10586|10583|554
1662721800000|2022-09-09 11:10:00|10587|10585|10593|10590|10597|10594|10587|10584|559
1662722100000|2022-09-09 11:15:00|10594|10591|10584|10581|10595|10592|10583|10580|529
1662722400000|2022-09-09 11:20:00|10583|10580|10572|10568|10584|10580|10572|10568|503
1662722700000|2022-09-09 11:25:00|10571|10569|10579|10576|10581|10578|10570|10567|528
1662723000000|2022-09-09 11:30:00|10578|10575|10570|10567|10581|10578|10570|10567|527
1662723300000|2022-09-09 11:35:00|10571|10568|10578|10575|10580|10577|10570|10567|398
1662723600000|2022-09-09 11:40:00|10579|10574|10577|10574|10582|10579|10577|10574|445
1662723900000|2022-09-09 11:45:00|10578|10573|10573|10570|10582|10578|10572|10568|470
1662724200000|2022-09-09 11:50:00|10574|10571|10579|10576|10579|10576|10573|10570|770
1662724500000|2022-09-09 11:55:00|10580|10577|10577|10574|10580|10577|10573|10570|497
1662724800000|2022-09-09 12:00:00|10578|10573|10570|10566|10578|10573|10568|10565|511
1662725100000|2022-09-09 12:05:00|10569|10567|10567|10564|10571|10568|10565|10562|644
1662725400000|2022-09-09 12:10:00|10566|10563|10571|10567|10572|10568|10565|10562|849
1662725700000|2022-09-09 12:15:00|10570|10568|10576|10573|10579|10575|10568|10565|726
1662726000000|2022-09-09 12:20:00|10575|10572|10575|10571|10578|10574|10571|10568|580
1662726300000|2022-09-09 12:25:00|10576|10572|10573|10570|10579|10576|10573|10569|445
1662726600000|2022-09-09 12:30:00|10574|10571|10596|10593|10598|10595|10574|10571|1354
1662726900000|2022-09-09 12:35:00|10597|10594|10597|10594|10597|10594|10591|10588|688
1662727200000|2022-09-09 12:40:00|10598|10595|10594|10591|10600|10597|10590|10587|881
1662727500000|2022-09-09 12:45:00|10593|10590|10600|10597|10602|10599|10591|10588|871
1662727800000|2022-09-09 12:50:00|10599|10596|10590|10587|10600|10597|10587|10584|759
1662728100000|2022-09-09 12:55:00|10591|10585|10593|10590|10602|10599|10587|10584|1078
1662728400000|2022-09-09 13:00:00|10594|10591|10597|10594|10601|10597|10593|10590|1006
1662728700000|2022-09-09 13:05:00|10598|10595|10599|10596|10601|10598|10594|10590|977
1662729000000|2022-09-09 13:10:00|10598|10595|10609|10606|10609|10606|10593|10590|793
1662729300000|2022-09-09 13:15:00|10608|10605|10603|10600|10626|10622|10602|10599|1487
1662729600000|2022-09-09 13:20:00|10604|10601|10577|10574|10604|10601|10577|10573|1660
1662729900000|2022-09-09 13:25:00|10578|10575|10557|10554|10580|10577|10554|10551|1722
1662730200000|2022-09-09 13:30:00|10556|10553|10553|10550|10565|10562|10547|10543|2046
1662730500000|2022-09-09 13:35:00|10551|10549|10538|10535|10552|10549|10534|10531|1387
1662730800000|2022-09-09 13:40:00|10537|10534|10543|10539|10549|10546|10537|10534|1485
1662731100000|2022-09-09 13:45:00|10542|10538|10565|10562|10565|10562|10540|10537|1769
1662731400000|2022-09-09 13:50:00|10566|10563|10561|10558|10568|10565|10558|10555|1259
1662731700000|2022-09-09 13:55:00|10562|10559|10569|10566|10569|10566|10548|10545|1449
1662732000000|2022-09-09 14:00:00|10568|10565|10576|10573|10579|10576|10562|10559|2354
1662732300000|2022-09-09 14:05:00|10575|10572|10579|10576|10586|10582|10572|10569|1390
1662732600000|2022-09-09 14:10:00|10578|10575|10570|10567|10583|10580|10569|10566|1949
1662732900000|2022-09-09 14:15:00|10571|10566|10570|10566|10582|10579|10569|10566|1196
1662733200000|2022-09-09 14:20:00|10569|10567|10567|10564|10575|10572|10563|10560|1165
1662733500000|2022-09-09 14:25:00|10566|10563|10574|10570|10574|10570|10562|10559|826
1662733800000|2022-09-09 14:30:00|10573|10571|10568|10564|10573|10571|10563|10560|990
1662734100000|2022-09-09 14:35:00|10567|10563|10558|10555|10568|10564|10555|10551|1271
1662734400000|2022-09-09 14:40:00|10559|10556|10558|10555|10563|10560|10551|10548|602
1662734700000|2022-09-09 14:45:00|10559|10556|10560|10556|10565|10562|10558|10555|718
1662735000000|2022-09-09 14:50:00|10559|10555|10553|10550|10561|10558|10553|10550|581
1662735300000|2022-09-09 14:55:00|10554|10551|10550|10546|10560|10557|10549|10546|1414
1662735600000|2022-09-09 15:00:00|10551|10547|10542|10539|10551|10548|10538|10534|1528
1662735900000|2022-09-09 15:05:00|10543|10540|10547|10544|10556|10553|10542|10539|1607
1662736200000|2022-09-09 15:10:00|10546|10543|10540|10537|10548|10545|10540|10537|3242
1662736500000|2022-09-09 15:15:00|10539|10536|10546|10543|10550|10547|10539|10536|2679
1662736800000|2022-09-09 15:20:00|10545|10542|10556|10552|10556|10553|10545|10542|721
1662737100000|2022-09-09 15:25:00|10555|10553|10559|10556|10562|10559|10555|10553|798
1662737400000|2022-09-09 15:30:00|10560|10557|10562|10559|10562|10559|10557|10554|561
1662737700000|2022-09-09 15:35:00|10563|10560|10565|10562|10568|10565|10562|10559|464
1662738000000|2022-09-09 15:40:00|10566|10563|10571|10567|10574|10571|10566|10562|418
1662738300000|2022-09-09 15:45:00|10570|10568|10574|10571|10577|10574|10569|10566|456
1662738600000|2022-09-09 15:50:00|10573|10570|10570|10567|10574|10571|10568|10565|327
1662738900000|2022-09-09 15:55:00|10569|10566|10564|10561|10570|10566|10563|10559|406
1662739200000|2022-09-09 16:00:00|10563|10560|10558|10555|10564|10561|10558|10555|264
1662739500000|2022-09-09 16:05:00|10559|10556|10551|10548|10559|10556|10551|10548|363
1662739800000|2022-09-09 16:10:00|10552|10549|10545|10542|10552|10549|10543|10540|426
1662740100000|2022-09-09 16:15:00|10544|10540|10537|10533|10545|10542|10536|10533|333
1662740400000|2022-09-09 16:20:00|10536|10534|10544|10541|10544|10541|10536|10533|452
1662740700000|2022-09-09 16:25:00|10543|10540|10543|10540|10544|10541|10540|10537|114
1662741000000|2022-09-09 16:30:00|10544|10541|10555|10551|10556|10552|10543|10540|265
1662741300000|2022-09-09 16:35:00|10554|10550|10544|10541|10554|10551|10543|10540|138
1662741600000|2022-09-09 16:40:00|10543|10540|10542|10539|10548|10545|10538|10535|224
1662741900000|2022-09-09 16:45:00|10543|10540|10549|10546|10550|10547|10543|10540|111
1662742200000|2022-09-09 16:50:00|10550|10545|10551|10548|10551|10548|10547|10544|109
1662742500000|2022-09-09 16:55:00|10549|10547|10556|10551|10557|10551|10548|10545|88
1662966000000|2022-09-12 07:00:00|10538|10535|10527|10524|10540|10537|10519|10516|1683
1662966300000|2022-09-12 07:05:00|10526|10523|10547|10544|10551|10548|10526|10523|1261
1662966600000|2022-09-12 07:10:00|10546|10543|10549|10546|10549|10546|10539|10536|848
1662966900000|2022-09-12 07:15:00|10548|10545|10546|10542|10551|10547|10539|10536|922
1662967200000|2022-09-12 07:20:00|10545|10543|10545|10542|10552|10549|10540|10537|705
1662967500000|2022-09-12 07:25:00|10546|10543|10545|10542|10559|10556|10541|10538|932
1662967800000|2022-09-12 07:30:00|10546|10543|10545|10542|10548|10545|10542|10538|562
1662968100000|2022-09-12 07:35:00|10546|10543|10541|10538|10549|10545|10537|10534|1150
1662968400000|2022-09-12 07:40:00|10540|10537|10551|10548|10551|10548|10540|10536|653
1662968700000|2022-09-12 07:45:00|10550|10547|10555|10552|10555|10552|10546|10543|360
1662969000000|2022-09-12 07:50:00|10554|10551|10557|10554|10559|10556|10550|10546|414
1662969300000|2022-09-12 07:55:00|10558|10555|10556|10553|10562|10559|10556|10553|436
1662969600000|2022-09-12 08:00:00|10557|10554|10564|10561|10569|10566|10557|10554|992
1662969900000|2022-09-12 08:05:00|10563|10560|10560|10557|10570|10567|10556|10553|725
1662970200000|2022-09-12 08:10:00|10559|10556|10556|10553|10563|10560|10555|10552|823
1662970500000|2022-09-12 08:15:00|10557|10554|10559|10555|10562|10559|10552|10549|633
1662970800000|2022-09-12 08:20:00|10558|10556|10573|10570|10575|10572|10557|10554|750
1662971100000|2022-09-12 08:25:00|10572|10569|10570|10566|10573|10570|10566|10563|516
1662971400000|2022-09-12 08:30:00|10569|10565|10568|10565|10574|10571|10564|10561|567
1662971700000|2022-09-12 08:35:00|10569|10566|10570|10567|10571|10567|10566|10563|473
1662972000000|2022-09-12 08:40:00|10569|10566|10573|10569|10574|10571|10568|10565|481
1662972300000|2022-09-12 08:45:00|10572|10568|10577|10573|10577|10574|10567|10564|629
1662972600000|2022-09-12 08:50:00|10576|10574|10574|10571|10577|10574|10572|10569|289
1662972900000|2022-09-12 08:55:00|10575|10572|10576|10572|10577|10574|10572|10569|355
1662973200000|2022-09-12 09:00:00|10575|10571|10576|10573|10578|10575|10572|10569|596
1662973500000|2022-09-12 09:05:00|10575|10572|10570|10567|10579|10576|10570|10567|399
1662973800000|2022-09-12 09:10:00|10571|10568|10580|10577|10580|10577|10570|10567|490
1662974100000|2022-09-12 09:15:00|10581|10576|10582|10579|10584|10581|10578|10575|725
1662974400000|2022-09-12 09:20:00|10581|10578|10581|10578|10586|10583|10578|10575|542
1662974700000|2022-09-12 09:25:00|10582|10579|10586|10583|10589|10586|10581|10578|325
1662975000000|2022-09-12 09:30:00|10587|10582|10581|10578|10588|10585|10579|10576|405
1662975300000|2022-09-12 09:35:00|10582|10579|10588|10584|10589|10585|10582|10579|402
1662975600000|2022-09-12 09:40:00|10587|10585|10591|10587|10592|10589|10587|10584|366
1662975900000|2022-09-12 09:45:00|10590|10588|10588|10585|10592|10589|10584|10581|723
1662976200000|2022-09-12 09:50:00|10589|10586|10586|10583|10590|10587|10585|10582|350
1662976500000|2022-09-12 09:55:00|10587|10584|10587|10584|10590|10587|10585|10582|360
1662976800000|2022-09-12 10:00:00|10586|10583|10586|10582|10590|10586|10585|10581|887
1662977100000|2022-09-12 10:05:00|10585|10583|10582|10579|10586|10583|10582|10579|523
1662977400000|2022-09-12 10:10:00|10581|10578|10573|10570|10583|10580|10572|10569|457
1662977700000|2022-09-12 10:15:00|10570|10569|10579|10576|10581|10578|10569|10566|1023
1662978000000|2022-09-12 10:20:00|10578|10575|10581|10578|10583|10580|10578|10575|205
1662978300000|2022-09-12 10:25:00|10580|10577|10582|10579|10583|10580|10579|10576|411
1662978600000|2022-09-12 10:30:00|10581|10578|10585|10582|10587|10584|10580|10577|378
1662978900000|2022-09-12 10:35:00|10586|10583|10588|10585|10592|10588|10585|10583|301
1662979200000|2022-09-12 10:40:00|10587|10584|10587|10584|10590|10586|10585|10582|303
1662979500000|2022-09-12 10:45:00|10588|10585|10586|10582|10590|10587|10582|10578|542
1662979800000|2022-09-12 10:50:00|10585|10583|10592|10588|10592|10588|10584|10581|275
1662980100000|2022-09-12 10:55:00|10591|10589|10599|10596|10601|10598|10591|10588|765
1662980400000|2022-09-12 11:00:00|10600|10597|10595|10592|10601|10598|10590|10587|772
1662980700000|2022-09-12 11:05:00|10596|10593|10595|10591|10597|10594|10593|10590|405
1662981000000|2022-09-12 11:10:00|10593|10590|10585|10582|10593|10590|10585|10582|265
1662981300000|2022-09-12 11:15:00|10586|10583|10593|10590|10593|10590|10585|10582|716
1662981600000|2022-09-12 11:20:00|10594|10591|10592|10589|10596|10593|10592|10589|660
1662981900000|2022-09-12 11:25:00|10591|10588|10591|10588|10594|10591|10590|10586|409
1662982200000|2022-09-12 11:30:00|10590|10587|10589|10586|10590|10587|10586|10582|438
1662982500000|2022-09-12 11:35:00|10590|10587|10600|10597|10602|10598|10590|10586|321
1662982800000|2022-09-12 11:40:00|10599|10596|10597|10593|10600|10597|10594|10591|537
1662983100000|2022-09-12 11:45:00|10596|10594|10608|10605|10608|10605|10595|10592|545
1662983400000|2022-09-12 11:50:00|10607|10604|10609|10606|10614|10611|10601|10598|1642
1662983700000|2022-09-12 11:55:00|10608|10605|10608|10605|10613|10610|10608|10605|665
1662984000000|2022-09-12 12:00:00|10609|10606|10606|10603|10610|10607|10603|10600|913
1662984300000|2022-09-12 12:05:00|10607|10604|10613|10610|10614|10611|10604|10601|398
1662984600000|2022-09-12 12:10:00|10614|10611|10611|10607|10614|10611|10608|10605|380
1662984900000|2022-09-12 12:15:00|10610|10608|10608|10605|10613|10609|10608|10604|764
1662985200000|2022-09-12 12:20:00|10607|10604|10602|10599|10613|10610|10602|10599|706
1662985500000|2022-09-12 12:25:00|10603|10600|10605|10602|10607|10604|10601|10598|639
1662985800000|2022-09-12 12:30:00|10606|10603|10599|10596|10606|10603|10595|10592|651
1662986100000|2022-09-12 12:35:00|10600|10597|10594|10590|10604|10601|10591|10588|746
1662986400000|2022-09-12 12:40:00|10593|10591|10595|10591|10598|10595|10591|10588|423
1662986700000|2022-09-12 12:45:00|10594|10592|10593|10590|10601|10598|10593|10590|388
1662987000000|2022-09-12 12:50:00|10594|10591|10597|10594|10598|10595|10591|10588|655
1662987300000|2022-09-12 12:55:00|10596|10593|10596|10593|10600|10597|10594|10591|540
1662987600000|2022-09-12 13:00:00|10597|10594|10597|10594|10600|10597|10594|10590|505
1662987900000|2022-09-12 13:05:00|10596|10593|10596|10593|10598|10595|10594|10591|272
1662988200000|2022-09-12 13:10:00|10595|10592|10603|10600|10606|10602|10594|10590|344
1662988500000|2022-09-12 13:15:00|10604|10601|10605|10602|10609|10606|10601|10597|887
1662988800000|2022-09-12 13:20:00|10604|10601|10599|10596|10605|10602|10598|10595|533
1662989100000|2022-09-12 13:25:00|10600|10597|10594|10591|10600|10597|10593|10590|399
1662989400000|2022-09-12 13:30:00|10595|10590|10591|10588|10596|10592|10591|10588|544
1662989700000|2022-09-12 13:35:00|10592|10589|10595|10592|10596|10592|10591|10588|448
1662990000000|2022-09-12 13:40:00|10594|10591|10591|10587|10595|10592|10589|10585|619
1662990300000|2022-09-12 13:45:00|10590|10588|10604|10601|10606|10603|10590|10587|1097
1662990600000|2022-09-12 13:50:00|10605|10602|10611|10608|10611|10608|10600|10597|1238
1662990900000|2022-09-12 13:55:00|10612|10609|10610|10607|10623|10620|10610|10607|1592
1662991200000|2022-09-12 14:00:00|10611|10608|10606|10603|10611|10608|10598|10595|987
1662991500000|2022-09-12 14:05:00|10605|10602|10603|10600|10607|10604|10602|10599|957
1662991800000|2022-09-12 14:10:00|10602|10599|10597|10594|10604|10601|10596|10593|938
1662992100000|2022-09-12 14:15:00|10596|10593|10591|10588|10598|10595|10591|10587|1206
1662992400000|2022-09-12 14:20:00|10590|10587|10593|10590|10593|10590|10586|10583|961
1662992700000|2022-09-12 14:25:00|10594|10591|10598|10595|10598|10595|10590|10587|1177
1662993000000|2022-09-12 14:30:00|10597|10594|10589|10586|10598|10595|10587|10583|919
1662993300000|2022-09-12 14:35:00|10588|10585|10591|10588|10594|10591|10588|10585|1294
1662993600000|2022-09-12 14:40:00|10592|10587|10597|10594|10598|10595|10591|10587|1353
1662993900000|2022-09-12 14:45:00|10598|10595|10596|10593|10602|10598|10594|10590|1204
1662994200000|2022-09-12 14:50:00|10595|10592|10600|10597|10601|10598|10595|10592|980
1662994500000|2022-09-12 14:55:00|10601|10598|10612|10609|10614|10611|10600|10597|1289
1662994800000|2022-09-12 15:00:00|10611|10608|10618|10615|10625|10622|10610|10607|1871
1662995100000|2022-09-12 15:05:00|10619|10616|10618|10615|10623|10620|10617|10614|1040
1662995400000|2022-09-12 15:10:00|10619|10616|10618|10615|10626|10623|10618|10615|4034
1662995700000|2022-09-12 15:15:00|10617|10614|10609|10606|10617|10614|10608|10604|2365
1662996000000|2022-09-12 15:20:00|10610|10607|10607|10604|10612|10609|10607|10604|723
1662996300000|2022-09-12 15:25:00|10606|10603|10608|10605|10608|10605|10603|10600|995
1662996600000|2022-09-12 15:30:00|10609|10606|10606|10603|10611|10607|10604|10601|617
1662996900000|2022-09-12 15:35:00|10605|10602|10598|10595|10605|10602|10598|10594|469
1662997200000|2022-09-12 15:40:00|10599|10594|10594|10591|10600|10597|10594|10591|428
1662997500000|2022-09-12 15:45:00|10593|10590|10592|10588|10595|10591|10589|10586|790
1662997800000|2022-09-12 15:50:00|10591|10589|10596|10593|10596|10593|10589|10586|523
1662998100000|2022-09-12 15:55:00|10595|10592|10588|10585|10596|10593|10587|10584|231
1662998400000|2022-09-12 16:00:00|10589|10586|10587|10584|10590|10587|10585|10582|434
1662998700000|2022-09-12 16:05:00|10589|10586|10588|10585|10590|10587|10584|10581|405
1662999000000|2022-09-12 16:10:00|10589|10586|10587|10584|10591|10588|10586|10583|318
1662999300000|2022-09-12 16:15:00|10588|10585|10587|10584|10590|10587|10586|10583|166
1662999600000|2022-09-12 16:20:00|10586|10583|10585|10582|10586|10583|10584|10580|104
1662999900000|2022-09-12 16:25:00|10584|10581|10583|10580|10587|10583|10583|10580|122
1663000200000|2022-09-12 16:30:00|10582|10579|10584|10581|10587|10584|10582|10579|168
1663000500000|2022-09-12 16:35:00|10585|10582|10585|10582|10586|10582|10582|10578|155
1663000800000|2022-09-12 16:40:00|10586|10583|10586|10583|10586|10583|10584|10581|132
1663001100000|2022-09-12 16:45:00|10585|10582|10592|10589|10592|10589|10585|10582|300
1663001400000|2022-09-12 16:50:00|10593|10590|10599|10596|10600|10597|10592|10589|515
1663001700000|2022-09-12 16:55:00|10600|10597|10601|10597|10605|10602|10600|10596|211
1663052400000|2022-09-13 07:00:00|10557|10554|10557|10554|10565|10561|10546|10543|1839
1663052700000|2022-09-13 07:05:00|10558|10555|10552|10549|10558|10555|10547|10543|1219
1663053000000|2022-09-13 07:10:00|10551|10548|10568|10565|10568|10565|10551|10547|1509
1663053300000|2022-09-13 07:15:00|10567|10564|10568|10565|10569|10566|10563|10560|1312
1663053600000|2022-09-13 07:20:00|10569|10566|10574|10571|10575|10572|10567|10564|816
1663053900000|2022-09-13 07:25:00|10573|10570|10577|10574|10578|10575|10572|10569|879
1663054200000|2022-09-13 07:30:00|10578|10575|10584|10580|10584|10581|10572|10569|1180
1663054500000|2022-09-13 07:35:00|10583|10581|10581|10578|10584|10581|10571|10568|936
1663054800000|2022-09-13 07:40:00|10580|10577|10578|10575|10589|10585|10578|10575|739
1663055100000|2022-09-13 07:45:00|10579|10576|10589|10586|10589|10586|10576|10573|778
1663055400000|2022-09-13 07:50:00|10588|10585|10590|10587|10591|10587|10585|10582|666
1663055700000|2022-09-13 07:55:00|10589|10586|10582|10579|10591|10588|10582|10579|605
1663056000000|2022-09-13 08:00:00|10583|10580|10581|10578|10587|10584|10579|10576|626
1663056300000|2022-09-13 08:05:00|10580|10577|10578|10575|10580|10577|10576|10572|601
1663056600000|2022-09-13 08:10:00|10577|10574|10576|10572|10582|10579|10574|10571|593
1663056900000|2022-09-13 08:15:00|10575|10573|10579|10576|10582|10579|10575|10572|527
1663057200000|2022-09-13 08:20:00|10580|10577|10578|10575|10580|10577|10572|10569|699
1663057500000|2022-09-13 08:25:00|10577|10574|10577|10574|10581|10578|10577|10574|436
1663057800000|2022-09-13 08:30:00|10578|10575|10570|10567|10579|10576|10568|10565|809
1663058100000|2022-09-13 08:35:00|10569|10566|10565|10562|10570|10567|10564|10561|744
1663058400000|2022-09-13 08:40:00|10564|10561|10564|10560|10566|10563|10562|10559|675
1663058700000|2022-09-13 08:45:00|10563|10561|10576|10573|10576|10573|10563|10561|767
1663059000000|2022-09-13 08:50:00|10577|10574|10577|10574|10579|10576|10573|10570|732
1663059300000|2022-09-13 08:55:00|10579|10576|10580|10577|10580|10577|10574|10571|754
1663059600000|2022-09-13 09:00:00|10581|10576|10589|10585|10595|10592|10581|10576|1033
1663059900000|2022-09-13 09:05:00|10588|10586|10585|10582|10591|10588|10582|10579|740
1663060200000|2022-09-13 09:10:00|10584|10581|10566|10563|10587|10583|10563|10560|1151
1663060500000|2022-09-13 09:15:00|10565|10562|10579|10576|10580|10577|10565|10562|958
1663060800000|2022-09-13 09:20:00|10581|10575|10579|10576|10583|10580|10578|10575|825
1663061100000|2022-09-13 09:25:00|10578|10575|10579|10576|10584|10581|10577|10574|412
1663061400000|2022-09-13 09:30:00|10578|10575|10584|10581|10586|10583|10578|10575|570
1663061700000|2022-09-13 09:35:00|10583|10580|10590|10587|10591|10588|10580|10577|1016
1663062000000|2022-09-13 09:40:00|10589|10586|10593|10589|10596|10592|10589|10586|668
1663062300000|2022-09-13 09:45:00|10594|10590|10592|10589|10594|10590|10587|10584|596
1663062600000|2022-09-13 09:50:00|10591|10588|10598|10595|10600|10596|10590|10587|748
1663062900000|2022-09-13 09:55:00|10599|10596|10599|10595|10602|10599|10596|10593|787
1663063200000|2022-09-13 10:00:00|10600|10596|10602|10599|10602|10599|10595|10592|885
1663063500000|2022-09-13 10:05:00|10603|10600|10597|10594|10604|10601|10597|10594|683
1663063800000|2022-09-13 10:10:00|10598|10595|10595|10592|10604|10601|10595|10591|322
1663064100000|2022-09-13 10:15:00|10594|10591|10599|10595|10599|10596|10591|10588|691
1663064400000|2022-09-13 10:20:00|10600|10596|10596|10593|10602|10599|10596|10592|310
1663064700000|2022-09-13 10:25:00|10597|10592|10594|10590|10601|10598|10594|10590|449
1663065000000|2022-09-13 10:30:00|10593|10591|10595|10591|10597|10594|10592|10589|355
1663065300000|2022-09-13 10:35:00|10594|10589|10588|10584|10595|10590|10586|10583|456
1663065600000|2022-09-13 10:40:00|10587|10585|10592|10588|10597|10594|10587|10584|471
1663065900000|2022-09-13 10:45:00|10591|10589|10599|10596|10600|10597|10591|10588|448
1663066200000|2022-09-13 10:50:00|10601|10595|10602|10599|10605|10602|10598|10595|696
1663066500000|2022-09-13 10:55:00|10601|10598|10591|10588|10602|10599|10591|10587|472
1663066800000|2022-09-13 11:00:00|10590|10587|10590|10587|10595|10592|10588|10585|735
1663067100000|2022-09-13 11:05:00|10589|10586|10597|10593|10598|10595|10589|10586|740
1663067400000|2022-09-13 11:10:00|10596|10592|10601|10598|10602|10599|10594|10591|508
1663067700000|2022-09-13 11:15:00|10599|10597|10598|10595|10601|10598|10596|10593|442
1663068000000|2022-09-13 11:20:00|10597|10594|10604|10600|10605|10602|10597|10594|438
1663068300000|2022-09-13 11:25:00|10603|10601|10604|10601|10613|10609|10602|10599|661
1663068600000|2022-09-13 11:30:00|10605|10600|10598|10595|10606|10603|10593|10590|1030
1663068900000|2022-09-13 11:35:00|10599|10596|10600|10597|10603|10599|10597|10594|643
1663069200000|2022-09-13 11:40:00|10601|10598|10594|10591|10605|10602|10593|10590|441
1663069500000|2022-09-13 11:45:00|10593|10590|10587|10584|10594|10591|10587|10584|825
1663069800000|2022-09-13 11:50:00|10586|10583|10597|10594|10597|10594|10585|10582|1055
1663070100000|2022-09-13 11:55:00|10596|10593|10591|10587|10599|10595|10590|10587|613
1663070400000|2022-09-13 12:00:00|10590|10588|10596|10592|10596|10593|10589|10586|629
1663070700000|2022-09-13 12:05:00|10595|10591|10601|10597|10601|10598|10593|10590|500
1663071000000|2022-09-13 12:10:00|10600|10598|10602|10599|10604|10601|10598|10594|722
1663071300000|2022-09-13 12:15:00|10601|10598|10598|10595|10604|10601|10597|10594|719
1663071600000|2022-09-13 12:20:00|10599|10596|10607|10603|10611|10608|10597|10593|1084
1663071900000|2022-09-13 12:25:00|10606|10604|10615|10609|10617|10614|10605|10601|1330
1663072200000|2022-09-13 12:30:00|10613|10580|10527|10524|10613|10580|10521|10518|3284
1663072500000|2022-09-13 12:35:00|10528|10523|10533|10530|10534|10531|10509|10506|2570
1663072800000|2022-09-13 12:40:00|10531|10528|10534|10531|10541|10538|10522|10518|1677
1663073100000|2022-09-13 12:45:00|10535|10532|10526|10523|10545|10542|10525|10522|1825
1663073400000|2022-09-13 12:50:00|10525|10522|10525|10522|10531|10528|10515|10512|2750
1663073700000|2022-09-13 12:55:00|10524|10521|10530|10526|10539|10535|10519|10515|1527
1663074000000|2022-09-13 13:00:00|10529|10527|10512|10509|10529|10527|10511|10508|1415
1663074300000|2022-09-13 13:05:00|10513|10510|10503|10499|10518|10515|10502|10498|1842
1663074600000|2022-09-13 13:10:00|10502|10500|10488|10485|10503|10500|10484|10480|1797
1663074900000|2022-09-13 13:15:00|10489|10486|10496|10493|10499|10496|10482|10479|1625
1663075200000|2022-09-13 13:20:00|10495|10492|10501|10498|10501|10498|10489|10486|1286
1663075500000|2022-09-13 13:25:00|10500|10497|10510|10507|10513|10509|10499|10496|1306
1663075800000|2022-09-13 13:30:00|10511|10506|10524|10521|10525|10522|10510|10506|1565
1663076100000|2022-09-13 13:35:00|10523|10520|10528|10525|10529|10526|10513|10510|1161
1663076400000|2022-09-13 13:40:00|10527|10524|10530|10527|10531|10528|10522|10519|1519
1663076700000|2022-09-13 13:45:00|10531|10526|10516|10513|10532|10529|10512|10509|1431
1663077000000|2022-09-13 13:50:00|10517|10514|10527|10524|10528|10525|10517|10514|1142
1663077300000|2022-09-13 13:55:00|10526|10523|10524|10521|10526|10523|10517|10514|1157
1663077600000|2022-09-13 14:00:00|10525|10522|10525|10522|10532|10529|10522|10519|2299
1663077900000|2022-09-13 14:05:00|10524|10521|10535|10532|10535|10532|10522|10519|1333
1663078200000|2022-09-13 14:10:00|10534|10531|10530|10527|10536|10532|10526|10523|2500
1663078500000|2022-09-13 14:15:00|10531|10528|10535|10531|10538|10535|10531|10528|670
1663078800000|2022-09-13 14:20:00|10536|10532|10529|10525|10540|10537|10529|10525|761
1663079100000|2022-09-13 14:25:00|10528|10524|10525|10521|10531|10528|10524|10521|1113
1663079400000|2022-09-13 14:30:00|10526|10522|10521|10518|10531|10528|10521|10518|1477
1663079700000|2022-09-13 14:35:00|10522|10519|10526|10523|10528|10525|10521|10518|921
1663080000000|2022-09-13 14:40:00|10527|10524|10517|10514|10527|10524|10517|10514|744
1663080300000|2022-09-13 14:45:00|10518|10515|10526|10523|10527|10524|10517|10514|798
1663080600000|2022-09-13 14:50:00|10527|10524|10519|10516|10528|10524|10519|10516|590
1663080900000|2022-09-13 14:55:00|10520|10517|10523|10520|10524|10521|10518|10515|743
1663081200000|2022-09-13 15:00:00|10522|10519|10520|10517|10523|10520|10517|10514|1148
1663081500000|2022-09-13 15:05:00|10519|10516|10519|10516|10521|10518|10517|10514|882
1663081800000|2022-09-13 15:10:00|10520|10517|10523|10519|10524|10521|10519|10516|2615
1663082100000|2022-09-13 15:15:00|10522|10520|10523|10520|10524|10521|10519|10516|1426
1663082400000|2022-09-13 15:20:00|10522|10519|10514|10511|10524|10521|10512|10509|1131
1663082700000|2022-09-13 15:25:00|10515|10512|10514|10511|10516|10513|10511|10508|679
1663083000000|2022-09-13 15:30:00|10513|10510|10513|10510|10515|10512|10509|10506|745
1663083300000|2022-09-13 15:35:00|10514|10511|10506|10503|10514|10511|10505|10501|714
1663083600000|2022-09-13 15:40:00|10505|10502|10504|10500|10511|10508|10503|10500|719
1663083900000|2022-09-13 15:45:00|10503|10501|10494|10491|10503|10501|10493|10490|1223
1663084200000|2022-09-13 15:50:00|10495|10492|10501|10498|10503|10500|10495|10492|837
1663084500000|2022-09-13 15:55:00|10502|10499|10493|10490|10503|10500|10492|10489|547
1663084800000|2022-09-13 16:00:00|10492|10489|10491|10488|10494|10491|10489|10486|430
1663085100000|2022-09-13 16:05:00|10490|10487|10491|10488|10491|10488|10486|10483|496
1663085400000|2022-09-13 16:10:00|10492|10489|10501|10498|10502|10499|10491|10488|752
1663085700000|2022-09-13 16:15:00|10502|10497|10499|10496|10502|10499|10497|10493|432
1663086000000|2022-09-13 16:20:00|10500|10495|10496|10493|10502|10499|10495|10492|455
1663086300000|2022-09-13 16:25:00|10497|10494|10491|10488|10498|10495|10490|10486|452
1663086600000|2022-09-13 16:30:00|10492|10489|10492|10489|10495|10492|10490|10487|340
1663086900000|2022-09-13 16:35:00|10493|10488|10493|10490|10498|10495|10491|10488|316
1663087200000|2022-09-13 16:40:00|10492|10489|10492|10489|10499|10496|10492|10489|256
1663087500000|2022-09-13 16:45:00|10493|10490|10494|10491|10496|10493|10492|10490|160
1663087800000|2022-09-13 16:50:00|10495|10492|10493|10490|10495|10492|10492|10489|279
1663088100000|2022-09-13 16:55:00|10494|10491|10494|10490|10495|10492|10492|10488|225
1663138800000|2022-09-14 07:00:00|10534|10531|10532|10529|10542|10539|10530|10527|1675
1663139100000|2022-09-14 07:05:00|10531|10528|10526|10522|10535|10532|10524|10521|1441
1663139400000|2022-09-14 07:10:00|10525|10523|10506|10502|10525|10523|10504|10501|1200
1663139700000|2022-09-14 07:15:00|10505|10501|10497|10494|10506|10503|10495|10492|1314
1663140000000|2022-09-14 07:20:00|10499|10496|10474|10471|10500|10497|10473|10470|1481
1663140300000|2022-09-14 07:25:00|10473|10470|10480|10477|10481|10477|10467|10464|1675
1663140600000|2022-09-14 07:30:00|10479|10476|10482|10479|10486|10482|10466|10463|1902
1663140900000|2022-09-14 07:35:00|10483|10480|10479|10476|10485|10482|10474|10471|705
1663141200000|2022-09-14 07:40:00|10480|10477|10496|10493|10501|10498|10480|10477|1322
1663141500000|2022-09-14 07:45:00|10495|10492|10494|10491|10495|10492|10485|10482|1083
1663141800000|2022-09-14 07:50:00|10493|10490|10501|10497|10501|10498|10490|10486|538
1663142100000|2022-09-14 07:55:00|10500|10496|10510|10507|10511|10508|10499|10495|576
1663142400000|2022-09-14 08:00:00|10509|10506|10510|10507|10514|10511|10508|10504|714
1663142700000|2022-09-14 08:05:00|10511|10508|10517|10514|10522|10519|10508|10505|1028
1663143000000|2022-09-14 08:10:00|10516|10513|10513|10510|10519|10516|10512|10509|862
1663143300000|2022-09-14 08:15:00|10512|10509|10518|10515|10519|10516|10510|10507|745
1663143600000|2022-09-14 08:20:00|10519|10514|10521|10518|10522|10519|10515|10512|446
1663143900000|2022-09-14 08:25:00|10522|10519|10517|10514|10522|10519|10516|10513|367
1663144200000|2022-09-14 08:30:00|10516|10513|10522|10518|10523|10520|10516|10513|481
1663144500000|2022-09-14 08:35:00|10521|10519|10513|10510|10524|10521|10513|10510|661
1663144800000|2022-09-14 08:40:00|10514|10509|10519|10516|10520|10517|10513|10509|583
1663145100000|2022-09-14 08:45:00|10520|10517|10517|10514|10522|10518|10515|10512|482
1663145400000|2022-09-14 08:50:00|10516|10513|10513|10510|10518|10515|10510|10507|455
1663145700000|2022-09-14 08:55:00|10512|10509|10512|10509|10513|10510|10508|10505|703
1663146000000|2022-09-14 09:00:00|10513|10510|10510|10507|10514|10511|10507|10504|700
1663146300000|2022-09-14 09:05:00|10509|10506|10508|10505|10513|10510|10508|10505|456
1663146600000|2022-09-14 09:10:00|10507|10504|10504|10501|10509|10506|10504|10500|620
1663146900000|2022-09-14 09:15:00|10505|10502|10497|10493|10506|10502|10495|10492|640
1663147200000|2022-09-14 09:20:00|10496|10494|10492|10489|10498|10494|10486|10483|794
1663147500000|2022-09-14 09:25:00|10491|10488|10488|10485|10492|10489|10486|10483|554
1663147800000|2022-09-14 09:30:00|10489|10484|10495|10492|10499|10496|10487|10484|859
1663148100000|2022-09-14 09:35:00|10494|10491|10499|10495|10503|10499|10493|10490|582
1663148400000|2022-09-14 09:40:00|10498|10496|10495|10491|10499|10496|10493|10490|454
1663148700000|2022-09-14 09:45:00|10494|10492|10499|10496|10499|10496|10491|10488|367
1663149000000|2022-09-14 09:50:00|10498|10495|10494|10491|10500|10497|10493|10490|619
1663149300000|2022-09-14 09:55:00|10493|10490|10497|10494|10499|10496|10493|10490|740
1663149600000|2022-09-14 10:00:00|10496|10493|10507|10503|10509|10506|10496|10493|691
1663149900000|2022-09-14 10:05:00|10506|10502|10512|10509|10513|10510|10504|10501|949
1663150200000|2022-09-14 10:10:00|10513|10508|10508|10504|10513|10510|10506|10502|757
1663150500000|2022-09-14 10:15:00|10507|10503|10508|10505|10508|10505|10506|10502|290
1663150800000|2022-09-14 10:20:00|10511|10508|10511|10508|10514|10511|10507|10504|544
1663151100000|2022-09-14 10:25:00|10512|10509|10509|10506|10514|10511|10508|10505|289
1663151400000|2022-09-14 10:30:00|10510|10507|10500|10496|10511|10508|10498|10495|470
1663151700000|2022-09-14 10:35:00|10501|10497|10492|10489|10503|10500|10492|10488|689
1663152000000|2022-09-14 10:40:00|10493|10488|10488|10484|10493|10490|10487|10484|591
1663152300000|2022-09-14 10:45:00|10487|10483|10489|10486|10491|10487|10486|10483|466
1663152600000|2022-09-14 10:50:00|10490|10487|10491|10488|10492|10489|10488|10485|522
1663152900000|2022-09-14 10:55:00|10490|10487|10483|10480|10493|10490|10483|10480|736
1663153200000|2022-09-14 11:00:00|10484|10481|10490|10487|10496|10492|10482|10478|834
1663153500000|2022-09-14 11:05:00|10491|10488|10489|10485|10492|10489|10486|10483|222
1663153800000|2022-09-14 11:10:00|10488|10486|10487|10484|10491|10488|10487|10484|410
1663154100000|2022-09-14 11:15:00|10488|10485|10484|10481|10488|10485|10480|10477|721
1663154400000|2022-09-14 11:20:00|10485|10482|10480|10477|10485|10482|10478|10475|627
1663154700000|2022-09-14 11:25:00|10479|10476|10475|10472|10480|10477|10472|10469|1013
1663155000000|2022-09-14 11:30:00|10474|10471|10472|10469|10479|10476|10469|10466|899
1663155300000|2022-09-14 11:35:00|10473|10470|10469|10466|10474|10471|10467|10464|865
1663155600000|2022-09-14 11:40:00|10468|10465|10463|10460|10469|10466|10463|10460|1124
1663155900000|2022-09-14 11:45:00|10462|10459|10456|10453|10465|10462|10455|10452|734
1663156200000|2022-09-14 11:50:00|10457|10454|10452|10448|10458|10454|10449|10445|1327
1663156500000|2022-09-14 11:55:00|10451|10449|10451|10448|10462|10459|10451|10448|796
1663156800000|2022-09-14 12:00:00|10452|10447|10460|10457|10462|10458|10451|10447|637
1663157100000|2022-09-14 12:05:00|10461|10458|10472|10469|10472|10469|10458|10455|949
1663157400000|2022-09-14 12:10:00|10471|10468|10480|10477|10481|10478|10471|10468|1028
1663157700000|2022-09-14 12:15:00|10481|10478|10478|10475|10483|10479|10472|10469|1142
1663158000000|2022-09-14 12:20:00|10479|10476|10478|10475|10485|10482|10477|10474|869
1663158300000|2022-09-14 12:25:00|10479|10476|10472|10468|10480|10477|10469|10465|987
1663158600000|2022-09-14 12:30:00|10471|10467|10472|10468|10478|10475|10462|10459|1129
1663158900000|2022-09-14 12:35:00|10471|10469|10482|10479|10483|10480|10470|10467|1891
1663159200000|2022-09-14 12:40:00|10481|10478|10493|10490|10493|10490|10481|10478|1100
1663159500000|2022-09-14 12:45:00|10492|10489|10491|10488|10499|10496|10489|10486|1088
1663159800000|2022-09-14 12:50:00|10492|10489|10504|10501|10504|10501|10489|10485|1317
1663160100000|2022-09-14 12:55:00|10503|10500|10500|10497|10512|10509|10499|10496|1476
1663160400000|2022-09-14 13:00:00|10501|10498|10513|10510|10513|10510|10498|10495|1364
1663160700000|2022-09-14 13:05:00|10512|10509|10504|10501|10520|10517|10500|10497|2035
1663161000000|2022-09-14 13:10:00|10505|10502|10508|10505|10515|10512|10502|10499|1145
1663161300000|2022-09-14 13:15:00|10509|10506|10505|10502|10514|10511|10505|10502|830
1663161600000|2022-09-14 13:20:00|10504|10501|10513|10510|10514|10511|10504|10500|1374
1663161900000|2022-09-14 13:25:00|10514|10511|10503|10499|10515|10512|10502|10499|1016
1663162200000|2022-09-14 13:30:00|10502|10500|10503|10499|10510|10506|10500|10497|1525
1663162500000|2022-09-14 13:35:00|10502|10500|10504|10500|10509|10506|10502|10498|806
1663162800000|2022-09-14 13:40:00|10503|10501|10490|10487|10505|10502|10490|10487|995
1663163100000|2022-09-14 13:45:00|10491|10489|10493|10489|10496|10493|10487|10483|1066
1663163400000|2022-09-14 13:50:00|10494|10490|10498|10494|10501|10498|10494|10490|1120
1663163700000|2022-09-14 13:55:00|10497|10495|10505|10502|10507|10504|10497|10494|1388
1663164000000|2022-09-14 14:00:00|10504|10501|10501|10498|10509|10506|10500|10496|1089
1663164300000|2022-09-14 14:05:00|10500|10497|10509|10506|10510|10507|10497|10494|907
1663164600000|2022-09-14 14:10:00|10510|10507|10512|10509|10517|10514|10510|10507|1218
1663164900000|2022-09-14 14:15:00|10513|10510|10518|10515|10519|10515|10506|10503|1168
1663165200000|2022-09-14 14:20:00|10519|10516|10526|10523|10533|10530|10517|10514|1927
1663165500000|2022-09-14 14:25:00|10525|10522|10512|10508|10525|10522|10509|10506|1352
1663165800000|2022-09-14 14:30:00|10511|10509|10518|10515|10521|10517|10511|10508|854
1663166100000|2022-09-14 14:35:00|10519|10516|10527|10524|10527|10524|10517|10514|899
1663166400000|2022-09-14 14:40:00|10525|10522|10547|10544|10547|10544|10522|10519|1583
1663166700000|2022-09-14 14:45:00|10546|10543|10541|10537|10557|10554|10539|10536|1756
1663167000000|2022-09-14 14:50:00|10540|10538|10541|10538|10551|10548|10537|10533|1342
1663167300000|2022-09-14 14:55:00|10540|10537|10538|10535|10544|10541|10535|10532|1119
1663167600000|2022-09-14 15:00:00|10539|10536|10541|10538|10544|10541|10536|10533|1110
1663167900000|2022-09-14 15:05:00|10542|10539|10538|10535|10548|10545|10535|10532|1277
1663168200000|2022-09-14 15:10:00|10537|10534|10548|10545|10556|10553|10536|10533|3417
1663168500000|2022-09-14 15:15:00|10550|10547|10563|10560|10566|10563|10548|10545|2740
1663168800000|2022-09-14 15:20:00|10565|10562|10562|10559|10568|10565|10560|10557|752
1663169100000|2022-09-14 15:25:00|10563|10560|10561|10558|10566|10562|10557|10554|968
1663169400000|2022-09-14 15:30:00|10562|10559|10561|10557|10562|10559|10557|10554|502
1663169700000|2022-09-14 15:35:00|10560|10558|10556|10553|10560|10558|10553|10550|427
1663170000000|2022-09-14 15:40:00|10555|10552|10555|10552|10556|10553|10550|10547|802
1663170300000|2022-09-14 15:45:00|10556|10553|10551|10548|10558|10554|10550|10547|438
1663170600000|2022-09-14 15:50:00|10550|10547|10549|10546|10552|10549|10549|10546|340
1663170900000|2022-09-14 15:55:00|10550|10547|10543|10540|10550|10547|10542|10539|578
1663171200000|2022-09-14 16:00:00|10542|10539|10540|10537|10545|10542|10539|10536|748
1663171500000|2022-09-14 16:05:00|10541|10538|10540|10537|10541|10538|10538|10535|438
1663171800000|2022-09-14 16:10:00|10541|10538|10537|10534|10545|10541|10536|10533|562
1663172100000|2022-09-14 16:15:00|10538|10535|10539|10536|10539|10536|10537|10533|337
1663172400000|2022-09-14 16:20:00|10538|10535|10542|10539|10543|10539|10538|10535|232
1663172700000|2022-09-14 16:25:00|10541|10538|10537|10534|10542|10539|10536|10533|323
1663173000000|2022-09-14 16:30:00|10538|10535|10536|10533|10540|10537|10536|10533|230
1663173300000|2022-09-14 16:35:00|10537|10534|10536|10532|10537|10534|10532|10529|387
1663173600000|2022-09-14 16:40:00|10535|10533|10540|10537|10540|10537|10535|10532|200
1663173900000|2022-09-14 16:45:00|10539|10536|10535|10532|10539|10536|10532|10529|232
1663174200000|2022-09-14 16:50:00|10534|10531|10536|10533|10537|10534|10534|10531|136
1663174500000|2022-09-14 16:55:00|10537|10532|10538|10534|10538|10535|10533|10530|195
1663225200000|2022-09-15 07:00:00|10500|10497|10496|10493|10500|10497|10490|10487|1743
1663225500000|2022-09-15 07:05:00|10495|10492|10503|10500|10504|10501|10492|10489|863
1663225800000|2022-09-15 07:10:00|10502|10499|10491|10488|10503|10500|10490|10487|1032
1663226100000|2022-09-15 07:15:00|10492|10489|10493|10490|10496|10493|10490|10487|867
1663226400000|2022-09-15 07:20:00|10492|10489|10507|10504|10508|10505|10492|10489|985
1663226700000|2022-09-15 07:25:00|10506|10503|10509|10506|10510|10507|10501|10498|602
1663227000000|2022-09-15 07:30:00|10510|10507|10519|10516|10520|10516|10507|10504|588
1663227300000|2022-09-15 07:35:00|10520|10517|10516|10513|10524|10520|10512|10509|876
1663227600000|2022-09-15 07:40:00|10517|10512|10517|10514|10522|10519|10515|10512|837
1663227900000|2022-09-15 07:45:00|10516|10513|10513|10510|10519|10515|10513|10510|595
1663228200000|2022-09-15 07:50:00|10512|10509|10510|10507|10513|10510|10505|10502|746
1663228500000|2022-09-15 07:55:00|10509|10506|10512|10509|10513|10510|10509|10506|366
1663228800000|2022-09-15 08:00:00|10511|10508|10513|10510|10515|10512|10509|10506|608
1663229100000|2022-09-15 08:05:00|10512|10509|10500|10497|10512|10509|10500|10497|653
1663229400000|2022-09-15 08:10:00|10501|10498|10508|10505|10510|10506|10500|10497|625
1663229700000|2022-09-15 08:15:00|10507|10504|10505|10502|10510|10507|10503|10500|573
1663230000000|2022-09-15 08:20:00|10506|10503|10511|10508|10514|10511|10505|10502|490
1663230300000|2022-09-15 08:25:00|10512|10506|10505|10501|10513|10510|10503|10500|419
1663230600000|2022-09-15 08:30:00|10506|10502|10522|10519|10523|10520|10503|10500|1215
1663230900000|2022-09-15 08:35:00|10521|10518|10505|10502|10521|10518|10504|10500|1142
1663231200000|2022-09-15 08:40:00|10506|10503|10515|10512|10515|10512|10503|10500|1002
1663231500000|2022-09-15 08:45:00|10514|10511|10516|10513|10519|10516|10510|10507|1349
1663231800000|2022-09-15 08:50:00|10517|10514|10520|10517|10521|10518|10513|10510|1115
1663232100000|2022-09-15 08:55:00|10519|10516|10520|10517|10527|10524|10516|10513|1577
1663232400000|2022-09-15 09:00:00|10521|10518|10520|10517|10521|10518|10512|10508|1187
1663232700000|2022-09-15 09:05:00|10521|10518|10539|10536|10539|10536|10519|10515|1704
1663233000000|2022-09-15 09:10:00|10540|10537|10529|10526|10542|10539|10529|10525|893
1663233300000|2022-09-15 09:15:00|10528|10525|10534|10531|10538|10535|10528|10524|473
1663233600000|2022-09-15 09:20:00|10535|10532|10533|10530|10535|10532|10529|10526|378
1663233900000|2022-09-15 09:25:00|10532|10529|10538|10535|10541|10538|10532|10529|453
1663234200000|2022-09-15 09:30:00|10537|10534|10548|10545|10548|10545|10537|10534|375
1663234500000|2022-09-15 09:35:00|10547|10544|10547|10544|10548|10545|10542|10538|548
1663234800000|2022-09-15 09:40:00|10548|10545|10538|10535|10549|10546|10538|10534|792
1663235100000|2022-09-15 09:45:00|10537|10534|10532|10529|10539|10535|10531|10527|652
1663235400000|2022-09-15 09:50:00|10531|10528|10533|10530|10535|10532|10529|10526|230
1663235700000|2022-09-15 09:55:00|10532|10529|10540|10537|10541|10538|10532|10529|651
1663236000000|2022-09-15 10:00:00|10541|10538|10546|10543|10547|10544|10540|10537|717
1663236300000|2022-09-15 10:05:00|10543|10542|10536|10533|10545|10543|10536|10533|960
1663236600000|2022-09-15 10:10:00|10537|10534|10530|10527|10537|10534|10530|10527|514
1663236900000|2022-09-15 10:15:00|10531|10528|10535|10531|10536|10533|10527|10524|318
1663237200000|2022-09-15 10:20:00|10534|10530|10533|10530|10537|10533|10532|10529|410
1663237500000|2022-09-15 10:25:00|10532|10529|10528|10524|10534|10531|10527|10524|444
1663237800000|2022-09-15 10:30:00|10527|10525|10513|10510|10528|10525|10511|10508|1160
1663238100000|2022-09-15 10:35:00|10512|10509|10522|10519|10522|10519|10507|10504|1221
1663238400000|2022-09-15 10:40:00|10521|10518|10518|10515|10521|10518|10512|10509|1320
1663238700000|2022-09-15 10:45:00|10519|10513|10526|10523|10526|10523|10517|10513|869
1663239000000|2022-09-15 10:50:00|10525|10522|10527|10523|10529|10526|10521|10518|861
1663239300000|2022-09-15 10:55:00|10526|10524|10519|10516|10528|10525|10516|10513|1115
1663239600000|2022-09-15 11:00:00|10520|10515|10515|10512|10524|10521|10514|10511|1058
1663239900000|2022-09-15 11:05:00|10516|10513|10516|10513|10519|10516|10512|10508|493
1663240200000|2022-09-15 11:10:00|10517|10514|10524|10521|10526|10522|10517|10514|549
1663240500000|2022-09-15 11:15:00|10525|10522|10523|10520|10525|10522|10519|10516|565
1663240800000|2022-09-15 11:20:00|10524|10521|10521|10518|10526|10522|10520|10517|538
1663241100000|2022-09-15 11:25:00|10520|10517|10524|10521|10526|10523|10520|10517|880
1663241400000|2022-09-15 11:30:00|10525|10522|10521|10518|10526|10523|10520|10517|1131
1663241700000|2022-09-15 11:35:00|10520|10517|10513|10510|10521|10518|10509|10506|1162
1663242000000|2022-09-15 11:40:00|10514|10511|10513|10510|10516|10512|10506|10503|2830
1663242300000|2022-09-15 11:45:00|10514|10511|10518|10514|10521|10518|10514|10511|838
1663242600000|2022-09-15 11:50:00|10517|10515|10521|10518|10525|10522|10516|10513|1473
1663242900000|2022-09-15 11:55:00|10520|10517|10524|10521|10526|10523|10520|10517|963
1663243200000|2022-09-15 12:00:00|10523|10520|10522|10519|10525|10522|10520|10517|986
1663243500000|2022-09-15 12:05:00|10521|10518|10522|10519|10527|10524|10519|10516|977
1663243800000|2022-09-15 12:10:00|10523|10520|10523|10519|10526|10523|10520|10517|621
1663244100000|2022-09-15 12:15:00|10522|10520|10521|10517|10526|10523|10520|10517|525
1663244400000|2022-09-15 12:20:00|10520|10518|10516|10512|10521|10518|10510|10507|824
1663244700000|2022-09-15 12:25:00|10515|10513|10519|10514|10525|10522|10515|10513|1173
1663245000000|2022-09-15 12:30:00|10518|10515|10527|10524|10537|10534|10506|10502|1935
1663245300000|2022-09-15 12:35:00|10526|10523|10542|10538|10543|10540|10525|10522|1157
1663245600000|2022-09-15 12:40:00|10541|10539|10548|10545|10548|10545|10531|10528|938
1663245900000|2022-09-15 12:45:00|10547|10544|10562|10559|10562|10559|10537|10534|1292
1663246200000|2022-09-15 12:50:00|10561|10558|10565|10562|10571|10568|10559|10556|1525
1663246500000|2022-09-15 12:55:00|10566|10563|10571|10568|10574|10571|10561|10558|1421
1663246800000|2022-09-15 13:00:00|10570|10567|10574|10571|10577|10574|10569|10566|1107
1663247100000|2022-09-15 13:05:00|10575|10574|10571|10568|10579|10576|10571|10568|1060
1663247400000|2022-09-15 13:10:00|10572|10569|10564|10561|10574|10571|10559|10556|1984
1663247700000|2022-09-15 13:15:00|10565|10562|10553|10550|10568|10565|10549|10545|882
1663248000000|2022-09-15 13:20:00|10554|10549|10556|10553|10560|10557|10548|10545|1322
1663248300000|2022-09-15 13:25:00|10557|10552|10543|10540|10559|10556|10538|10535|1376
1663248600000|2022-09-15 13:30:00|10544|10541|10536|10533|10544|10541|10532|10529|1305
1663248900000|2022-09-15 13:35:00|10534|10531|10524|10521|10535|10532|10517|10514|1346
1663249200000|2022-09-15 13:40:00|10525|10522|10538|10535|10541|10537|10524|10522|1086
1663249500000|2022-09-15 13:45:00|10539|10536|10539|10535|10541|10538|10533|10530|761
1663249800000|2022-09-15 13:50:00|10540|10536|10522|10519|10542|10538|10522|10519|1050
1663250100000|2022-09-15 13:55:00|10523|10520|10539|10535|10542|10539|10521|10518|974
1663250400000|2022-09-15 14:00:00|10538|10534|10546|10543|10548|10545|10536|10533|1005
1663250700000|2022-09-15 14:05:00|10545|10542|10543|10540|10548|10545|10542|10539|576
1663251000000|2022-09-15 14:10:00|10544|10541|10547|10544|10552|10548|10542|10539|458
1663251300000|2022-09-15 14:15:00|10546|10543|10547|10544|10555|10552|10543|10540|693
1663251600000|2022-09-15 14:20:00|10548|10545|10547|10544|10552|10548|10543|10540|765
1663251900000|2022-09-15 14:25:00|10546|10543|10543|10539|10549|10545|10539|10536|764
1663252200000|2022-09-15 14:30:00|10544|10540|10550|10547|10555|10552|10542|10539|939
1663252500000|2022-09-15 14:35:00|10549|10546|10547|10544|10553|10550|10547|10544|778
1663252800000|2022-09-15 14:40:00|10548|10545|10544|10541|10549|10546|10543|10539|807
1663253100000|2022-09-15 14:45:00|10543|10540|10537|10534|10546|10543|10536|10533|1081
1663253400000|2022-09-15 14:50:00|10538|10535|10544|10541|10545|10542|10538|10535|443
1663253700000|2022-09-15 14:55:00|10543|10540|10537|10533|10544|10541|10535|10532|1164
1663254000000|2022-09-15 15:00:00|10538|10534|10533|10530|10538|10534|10532|10529|782
1663254300000|2022-09-15 15:05:00|10532|10529|10526|10523|10533|10530|10525|10522|862
1663254600000|2022-09-15 15:10:00|10527|10522|10536|10533|10536|10533|10523|10520|2109
1663254900000|2022-09-15 15:15:00|10537|10534|10538|10535|10541|10538|10535|10532|2071
1663255200000|2022-09-15 15:20:00|10539|10536|10527|10524|10539|10536|10526|10522|907
1663255500000|2022-09-15 15:25:00|10528|10525|10528|10525|10535|10532|10528|10525|588
1663255800000|2022-09-15 15:30:00|10529|10526|10521|10518|10532|10529|10521|10518|772
1663256100000|2022-09-15 15:35:00|10520|10517|10510|10507|10521|10517|10509|10506|1614
1663256400000|2022-09-15 15:40:00|10509|10506|10521|10518|10521|10518|10509|10506|609
1663256700000|2022-09-15 15:45:00|10520|10517|10512|10509|10521|10518|10510|10507|458
1663257000000|2022-09-15 15:50:00|10511|10508|10515|10511|10517|10514|10511|10508|542
1663257300000|2022-09-15 15:55:00|10514|10512|10511|10508|10516|10513|10509|10506|777
1663257600000|2022-09-15 16:00:00|10510|10507|10511|10508|10513|10509|10509|10506|781
1663257900000|2022-09-15 16:05:00|10510|10507|10512|10508|10515|10512|10506|10503|755
1663258200000|2022-09-15 16:10:00|10511|10509|10508|10505|10513|10510|10507|10504|455
1663258500000|2022-09-15 16:15:00|10509|10506|10516|10513|10516|10513|10508|10505|472
1663258800000|2022-09-15 16:20:00|10515|10512|10514|10511|10516|10513|10513|10509|294
1663259100000|2022-09-15 16:25:00|10513|10510|10516|10513|10518|10515|10513|10510|133
1663259400000|2022-09-15 16:30:00|10515|10512|10514|10511|10518|10515|10512|10509|268
1663259700000|2022-09-15 16:35:00|10515|10512|10519|10516|10520|10517|10514|10511|151
1663260000000|2022-09-15 16:40:00|10518|10515|10517|10514|10519|10515|10515|10512|177
1663260300000|2022-09-15 16:45:00|10516|10513|10516|10513|10517|10514|10515|10512|85
1663260600000|2022-09-15 16:50:00|10515|10512|10523|10519|10523|10520|10515|10511|316
1663260900000|2022-09-15 16:55:00|10522|10520|10519|10515|10523|10520|10517|10514|310
1663311600000|2022-09-16 07:00:00|10509|10506|10501|10497|10512|10509|10498|10495|1673
1663311900000|2022-09-16 07:05:00|10502|10498|10515|10512|10516|10513|10502|10498|1509
1663312200000|2022-09-16 07:10:00|10516|10513|10514|10511|10524|10521|10511|10508|1236
1663312500000|2022-09-16 07:15:00|10513|10510|10530|10527|10530|10527|10513|10510|1214
1663312800000|2022-09-16 07:20:00|10529|10526|10542|10538|10542|10539|10528|10525|1344
1663313100000|2022-09-16 07:25:00|10541|10539|10540|10537|10542|10539|10533|10529|1516
1663313400000|2022-09-16 07:30:00|10539|10536|10531|10527|10541|10537|10526|10523|773
1663313700000|2022-09-16 07:35:00|10532|10528|10543|10540|10548|10545|10532|10528|1167
1663314000000|2022-09-16 07:40:00|10542|10539|10541|10538|10546|10543|10537|10534|1143
1663314300000|2022-09-16 07:45:00|10540|10537|10547|10544|10548|10545|10536|10533|673
1663314600000|2022-09-16 07:50:00|10548|10545|10551|10548|10551|10548|10540|10537|758
1663314900000|2022-09-16 07:55:00|10552|10547|10541|10537|10552|10547|10540|10537|671
1663315200000|2022-09-16 08:00:00|10540|10538|10542|10539|10547|10544|10538|10535|570
1663315500000|2022-09-16 08:05:00|10543|10541|10532|10529|10545|10542|10532|10529|718
1663315800000|2022-09-16 08:10:00|10533|10528|10526|10523|10533|10529|10522|10519|777
1663316100000|2022-09-16 08:15:00|10525|10522|10528|10525|10530|10526|10522|10519|483
1663316400000|2022-09-16 08:20:00|10529|10526|10523|10520|10530|10527|10521|10518|448
1663316700000|2022-09-16 08:25:00|10524|10521|10526|10523|10528|10525|10520|10517|544
1663317000000|2022-09-16 08:30:00|10527|10524|10520|10517|10528|10525|10513|10510|801
1663317300000|2022-09-16 08:35:00|10519|10516|10509|10505|10520|10517|10507|10504|1122
1663317600000|2022-09-16 08:40:00|10508|10506|10509|10506|10514|10511|10507|10504|857
1663317900000|2022-09-16 08:45:00|10508|10505|10518|10515|10518|10515|10508|10505|494
1663318200000|2022-09-16 08:50:00|10517|10514|10517|10514|10518|10515|10509|10506|528
1663318500000|2022-09-16 08:55:00|10516|10513|10511|10508|10521|10518|10510|10506|540
1663318800000|2022-09-16 09:00:00|10510|10507|10516|10513|10517|10513|10509|10506|484
1663319100000|2022-09-16 09:05:00|10517|10514|10521|10518|10522|10519|10515|10512|319
1663319400000|2022-09-16 09:10:00|10519|10517|10535|10532|10537|10534|10518|10515|1022
1663319700000|2022-09-16 09:15:00|10536|10533|10524|10520|10541|10538|10523|10520|869
1663320000000|2022-09-16 09:20:00|10525|10522|10526|10522|10528|10525|10523|10520|726
1663320300000|2022-09-16 09:25:00|10525|10523|10515|10512|10527|10524|10513|10510|372
1663320600000|2022-09-16 09:30:00|10516|10513|10516|10513|10521|10518|10515|10512|523
1663320900000|2022-09-16 09:35:00|10515|10512|10521|10518|10527|10524|10515|10511|518
1663321200000|2022-09-16 09:40:00|10522|10519|10524|10521|10526|10523|10521|10518|360
1663321500000|2022-09-16 09:45:00|10523|10520|10514|10511|10524|10521|10511|10508|579
1663321800000|2022-09-16 09:50:00|10513|10510|10515|10512|10519|10516|10509|10506|725
1663322100000|2022-09-16 09:55:00|10514|10511|10511|10507|10515|10512|10506|10503|985
1663322400000|2022-09-16 10:00:00|10510|10508|10505|10502|10510|10508|10504|10500|666
1663322700000|2022-09-16 10:05:00|10506|10503|10508|10505|10512|10509|10502|10499|701
1663323000000|2022-09-16 10:10:00|10509|10506|10513|10510|10514|10511|10504|10501|609
1663323300000|2022-09-16 10:15:00|10512|10509|10513|10510|10514|10511|10509|10506|727
1663323600000|2022-09-16 10:20:00|10514|10511|10518|10515|10520|10517|10514|10511|476
1663323900000|2022-09-16 10:25:00|10517|10514|10520|10517|10522|10519|10516|10512|761
1663324200000|2022-09-16 10:30:00|10519|10516|10513|10509|10520|10516|10511|10508|646
1663324500000|2022-09-16 10:35:00|10514|10510|10513|10510|10515|10512|10510|10507|428
1663324800000|2022-09-16 10:40:00|10512|10509|10510|10507|10515|10512|10509|10506|406
1663325100000|2022-09-16 10:45:00|10511|10508|10520|10517|10520|10517|10511|10508|467
1663325400000|2022-09-16 10:50:00|10519|10516|10519|10516|10527|10524|10515|10512|681
1663325700000|2022-09-16 10:55:00|10518|10515|10521|10518|10523|10519|10517|10514|568
1663326000000|2022-09-16 11:00:00|10522|10519|10514|10511|10525|10521|10514|10511|829
1663326300000|2022-09-16 11:05:00|10515|10512|10515|10512|10515|10512|10510|10507|355
1663326600000|2022-09-16 11:10:00|10516|10513|10513|10510|10517|10514|10511|10507|153
1663326900000|2022-09-16 11:15:00|10515|10511|10515|10512|10522|10518|10513|10509|392
1663327200000|2022-09-16 11:20:00|10514|10511|10513|10509|10516|10513|10512|10509|225
1663327500000|2022-09-16 11:25:00|10514|10510|10515|10511|10516|10513|10512|10509|309
1663327800000|2022-09-16 11:30:00|10514|10512|10518|10515|10518|10515|10514|10511|511
1663328100000|2022-09-16 11:35:00|10516|10513|10525|10522|10525|10522|10514|10511|352
1663328400000|2022-09-16 11:40:00|10526|10521|10526|10522|10527|10524|10522|10519|257
1663328700000|2022-09-16 11:45:00|10527|10523|10526|10523|10528|10525|10521|10518|383
1663329000000|2022-09-16 11:50:00|10525|10522|10534|10530|10534|10531|10524|10520|375
1663329300000|2022-09-16 11:55:00|10535|10531|10546|10543|10546|10543|10532|10528|774
1663329600000|2022-09-16 12:00:00|10545|10542|10533|10530|10546|10543|10530|10526|989
1663329900000|2022-09-16 12:05:00|10534|10529|10535|10532|10536|10533|10528|10525|582
1663330200000|2022-09-16 12:10:00|10536|10533|10529|10526|10539|10536|10528|10525|538
1663330500000|2022-09-16 12:15:00|10528|10525|10533|10530|10534|10531|10525|10522|446
1663330800000|2022-09-16 12:20:00|10534|10532|10535|10532|10542|10538|10529|10526|642
1663331100000|2022-09-16 12:25:00|10536|10533|10538|10535|10540|10537|10535|10532|401
1663331400000|2022-09-16 12:30:00|10537|10534|10534|10531|10540|10537|10533|10529|568
1663331700000|2022-09-16 12:35:00|10535|10530|10531|10528|10538|10535|10531|10528|1070
1663332000000|2022-09-16 12:40:00|10532|10529|10527|10524|10533|10530|10523|10520|1262
1663332300000|2022-09-16 12:45:00|10526|10523|10529|10526|10531|10528|10517|10514|809
1663332600000|2022-09-16 12:50:00|10530|10525|10524|10521|10530|10526|10521|10518|684
1663332900000|2022-09-16 12:55:00|10525|10522|10519|10516|10526|10522|10516|10512|828
1663333200000|2022-09-16 13:00:00|10518|10515|10514|10511|10523|10520|10512|10509|764
1663333500000|2022-09-16 13:05:00|10515|10512|10512|10509|10516|10513|10506|10503|1213
1663333800000|2022-09-16 13:10:00|10514|10511|10513|10510|10519|10516|10511|10507|1014
1663334100000|2022-09-16 13:15:00|10514|10511|10512|10509|10514|10511|10505|10502|769
1663334400000|2022-09-16 13:20:00|10511|10508|10517|10514|10518|10515|10508|10505|724
1663334700000|2022-09-16 13:25:00|10516|10513|10519|10515|10521|10518|10514|10511|520
1663335000000|2022-09-16 13:30:00|10518|10516|10524|10521|10527|10524|10518|10515|975
1663335300000|2022-09-16 13:35:00|10525|10522|10518|10515|10532|10529|10518|10515|712
1663335600000|2022-09-16 13:40:00|10519|10516|10520|10517|10527|10524|10519|10515|896
1663335900000|2022-09-16 13:45:00|10519|10516|10517|10514|10521|10518|10514|10511|528
1663336200000|2022-09-16 13:50:00|10518|10515|10519|10516|10526|10522|10514|10511|863
1663336500000|2022-09-16 13:55:00|10518|10515|10525|10522|10527|10524|10518|10514|993
1663336800000|2022-09-16 14:00:00|10531|10525|10529|10525|10535|10532|10521|10516|867
1663337100000|2022-09-16 14:05:00|10528|10526|10529|10525|10534|10531|10527|10524|864
1663337400000|2022-09-16 14:10:00|10528|10526|10538|10535|10545|10542|10528|10525|827
1663337700000|2022-09-16 14:15:00|10539|10536|10541|10538|10546|10543|10536|10533|608
1663338000000|2022-09-16 14:20:00|10540|10537|10545|10541|10552|10548|10535|10532|1090
1663338300000|2022-09-16 14:25:00|10544|10542|10548|10544|10551|10548|10544|10542|871
1663338600000|2022-09-16 14:30:00|10547|10545|10545|10542|10551|10548|10541|10538|913
1663338900000|2022-09-16 14:35:00|10544|10541|10539|10536|10550|10547|10537|10534|849
1663339200000|2022-09-16 14:40:00|10538|10535|10540|10536|10542|10539|10536|10533|537
1663339500000|2022-09-16 14:45:00|10539|10537|10539|10536|10540|10537|10534|10531|538
1663339800000|2022-09-16 14:50:00|10540|10537|10535|10532|10543|10540|10535|10531|671
1663340100000|2022-09-16 14:55:00|10536|10533|10528|10525|10539|10536|10527|10524|988
1663340400000|2022-09-16 15:00:00|10529|10526|10532|10529|10537|10534|10529|10526|1247
1663340700000|2022-09-16 15:05:00|10531|10528|10522|10519|10532|10529|10522|10519|905
1663341000000|2022-09-16 15:10:00|10523|10518|10523|10520|10528|10525|10518|10515|1788
1663341300000|2022-09-16 15:15:00|10524|10521|10541|10537|10541|10538|10524|10521|1843
1663341600000|2022-09-16 15:20:00|10540|10538|10541|10538|10541|10538|10536|10532|905
1663341900000|2022-09-16 15:25:00|10540|10537|10540|10537|10546|10543|10538|10535|685
1663342200000|2022-09-16 15:30:00|10539|10536|10538|10535|10540|10537|10534|10531|870
1663342500000|2022-09-16 15:35:00|10537|10534|10557|10553|10560|10557|10536|10532|1056
1663342800000|2022-09-16 15:40:00|10556|10554|10548|10544|10557|10554|10547|10544|884
1663343100000|2022-09-16 15:45:00|10547|10545|10547|10544|10550|10547|10544|10541|502
1663343400000|2022-09-16 15:50:00|10549|10545|10542|10539|10550|10547|10541|10538|331
1663343700000|2022-09-16 15:55:00|10541|10538|10542|10539|10544|10541|10540|10537|303
1663344000000|2022-09-16 16:00:00|10541|10538|10547|10543|10548|10545|10541|10537|154
1663344300000|2022-09-16 16:05:00|10546|10544|10544|10541|10548|10545|10544|10541|234
1663344600000|2022-09-16 16:10:00|10545|10542|10546|10543|10547|10544|10544|10540|257
1663344900000|2022-09-16 16:15:00|10545|10542|10550|10547|10550|10547|10543|10540|227
1663345200000|2022-09-16 16:20:00|10549|10546|10554|10551|10555|10552|10549|10546|230
1663345500000|2022-09-16 16:25:00|10553|10550|10551|10547|10558|10555|10550|10547|159
1663345800000|2022-09-16 16:30:00|10550|10548|10549|10546|10552|10549|10549|10545|129
1663346100000|2022-09-16 16:35:00|10547|10545|10548|10545|10549|10546|10546|10543|116
1663346400000|2022-09-16 16:40:00|10547|10544|10542|10539|10548|10544|10541|10538|167
1663346700000|2022-09-16 16:45:00|10541|10538|10541|10538|10544|10541|10541|10538|140
1663347000000|2022-09-16 16:50:00|10542|10537|10542|10539|10544|10541|10541|10537|218
1663347300000|2022-09-16 16:55:00|10543|10540|10544|10531|10548|10544|10542|10531|202
1663657200000|2022-09-20 07:00:00|10508|10504|10505|10502|10514|10510|10492|10489|1971
1663657500000|2022-09-20 07:05:00|10504|10501|10504|10500|10510|10507|10499|10496|1406
1663657800000|2022-09-20 07:10:00|10503|10497|10507|10504|10509|10506|10499|10496|1132
1663658100000|2022-09-20 07:15:00|10506|10503|10506|10503|10512|10509|10503|10500|1078
1663658400000|2022-09-20 07:20:00|10507|10504|10507|10504|10510|10506|10496|10493|1231
1663658700000|2022-09-20 07:25:00|10506|10503|10507|10504|10511|10508|10501|10498|831
1663659000000|2022-09-20 07:30:00|10506|10503|10486|10483|10506|10503|10484|10481|1249
1663659300000|2022-09-20 07:35:00|10485|10482|10484|10481|10486|10482|10480|10476|1228
1663659600000|2022-09-20 07:40:00|10483|10480|10472|10468|10485|10482|10470|10467|1156
1663659900000|2022-09-20 07:45:00|10471|10466|10468|10465|10475|10472|10467|10464|879
1663660200000|2022-09-20 07:50:00|10469|10466|10469|10466|10471|10468|10464|10461|891
1663660500000|2022-09-20 07:55:00|10468|10464|10468|10464|10475|10472|10466|10463|923
1663660800000|2022-09-20 08:00:00|10467|10465|10470|10467|10477|10474|10464|10461|1045
1663661100000|2022-09-20 08:05:00|10471|10468|10468|10465|10471|10468|10463|10460|854
1663661400000|2022-09-20 08:10:00|10469|10466|10470|10467|10476|10473|10468|10465|962
1663661700000|2022-09-20 08:15:00|10469|10466|10466|10463|10470|10467|10463|10460|664
1663662000000|2022-09-20 08:20:00|10465|10462|10463|10460|10468|10465|10458|10455|888
1663662300000|2022-09-20 08:25:00|10464|10461|10459|10456|10464|10461|10456|10453|602
1663662600000|2022-09-20 08:30:00|10458|10455|10468|10465|10469|10466|10454|10451|597
1663662900000|2022-09-20 08:35:00|10467|10464|10470|10467|10473|10469|10465|10462|326
1663663200000|2022-09-20 08:40:00|10471|10468|10463|10460|10471|10468|10461|10458|503
1663663500000|2022-09-20 08:45:00|10462|10459|10461|10458|10466|10463|10459|10456|420
1663663800000|2022-09-20 08:50:00|10462|10459|10464|10461|10467|10464|10460|10457|628
1663664100000|2022-09-20 08:55:00|10465|10462|10464|10461|10471|10468|10461|10458|902
1663664400000|2022-09-20 09:00:00|10465|10462|10461|10458|10466|10462|10459|10456|650
1663664700000|2022-09-20 09:05:00|10460|10457|10453|10450|10461|10458|10452|10449|851
1663665000000|2022-09-20 09:10:00|10454|10451|10451|10448|10454|10451|10447|10444|920
1663665300000|2022-09-20 09:15:00|10452|10449|10445|10442|10452|10449|10444|10441|811
1663665600000|2022-09-20 09:20:00|10446|10443|10444|10441|10452|10448|10444|10441|892
1663665900000|2022-09-20 09:25:00|10445|10440|10438|10435|10446|10443|10435|10431|1071
1663666200000|2022-09-20 09:30:00|10439|10436|10445|10442|10449|10445|10438|10435|725
1663666500000|2022-09-20 09:35:00|10444|10441|10447|10444|10448|10445|10442|10439|479
1663666800000|2022-09-20 09:40:00|10446|10443|10446|10443|10447|10444|10442|10438|420
1663667100000|2022-09-20 09:45:00|10447|10444|10443|10440|10449|10445|10440|10437|670
1663667400000|2022-09-20 09:50:00|10442|10439|10441|10438|10442|10439|10438|10435|797
1663667700000|2022-09-20 09:55:00|10442|10439|10442|10439|10444|10441|10438|10434|989
1663668000000|2022-09-20 10:00:00|10443|10440|10437|10434|10444|10441|10433|10430|811
1663668300000|2022-09-20 10:05:00|10436|10433|10425|10422|10436|10433|10424|10421|1539
1663668600000|2022-09-20 10:10:00|10424|10421|10414|10411|10424|10421|10409|10406|1503
1663668900000|2022-09-20 10:15:00|10413|10410|10408|10405|10416|10413|10408|10405|1141
1663669200000|2022-09-20 10:20:00|10409|10406|10408|10404|10411|10408|10404|10401|962
1663669500000|2022-09-20 10:25:00|10407|10405|10411|10408|10412|10409|10406|10403|790
1663669800000|2022-09-20 10:30:00|10412|10409|10408|10405|10417|10414|10408|10405|721
1663670100000|2022-09-20 10:35:00|10407|10404|10417|10414|10417|10414|10407|10404|827
1663670400000|2022-09-20 10:40:00|10418|10415|10420|10416|10423|10420|10414|10411|1412
1663670700000|2022-09-20 10:45:00|10419|10417|10419|10416|10423|10419|10416|10413|1294
1663671000000|2022-09-20 10:50:00|10418|10415|10420|10417|10427|10424|10417|10414|542
1663671300000|2022-09-20 10:55:00|10419|10416|10418|10415|10421|10418|10417|10414|698
1663671600000|2022-09-20 11:00:00|10417|10414|10411|10408|10417|10414|10408|10405|1221
1663671900000|2022-09-20 11:05:00|10412|10407|10408|10405|10412|10408|10407|10404|722
1663672200000|2022-09-20 11:10:00|10407|10404|10401|10397|10409|10405|10397|10394|607
1663672500000|2022-09-20 11:15:00|10400|10398|10409|10406|10412|10408|10400|10397|578
1663672800000|2022-09-20 11:20:00|10408|10405|10409|10406|10411|10408|10404|10401|432
1663673100000|2022-09-20 11:25:00|10410|10407|10410|10407|10414|10411|10410|10407|509
1663673400000|2022-09-20 11:30:00|10409|10406|10408|10405|10410|10407|10405|10402|564
1663673700000|2022-09-20 11:35:00|10407|10404|10409|10406|10412|10409|10407|10404|435
1663674000000|2022-09-20 11:40:00|10408|10405|10393|10390|10409|10406|10391|10388|1459
1663674300000|2022-09-20 11:45:00|10394|10391|10393|10390|10397|10394|10387|10384|790
1663674600000|2022-09-20 11:50:00|10392|10389|10398|10395|10400|10397|10392|10389|812
1663674900000|2022-09-20 11:55:00|10399|10396|10405|10402|10406|10403|10398|10395|1157
1663675200000|2022-09-20 12:00:00|10406|10403|10402|10399|10408|10404|10401|10397|618
1663675500000|2022-09-20 12:05:00|10401|10398|10399|10396|10405|10402|10399|10396|600
1663675800000|2022-09-20 12:10:00|10398|10395|10407|10404|10407|10404|10398|10395|407
1663676100000|2022-09-20 12:15:00|10406|10403|10400|10397|10408|10405|10399|10396|727
1663676400000|2022-09-20 12:20:00|10398|10395|10392|10389|10402|10399|10392|10388|672
1663676700000|2022-09-20 12:25:00|10393|10390|10390|10387|10394|10390|10386|10383|1096
1663677000000|2022-09-20 12:30:00|10391|10388|10386|10383|10396|10393|10384|10381|1452
1663677300000|2022-09-20 12:35:00|10387|10384|10391|10387|10391|10388|10384|10381|880
1663677600000|2022-09-20 12:40:00|10390|10388|10395|10392|10399|10396|10390|10386|1515
1663677900000|2022-09-20 12:45:00|10394|10391|10396|10393|10399|10396|10388|10385|1235
1663678200000|2022-09-20 12:50:00|10395|10392|10387|10384|10396|10393|10387|10383|937
1663678500000|2022-09-20 12:55:00|10388|10385|10383|10380|10390|10386|10378|10375|1135
1663678800000|2022-09-20 13:00:00|10382|10379|10382|10379|10391|10388|10378|10375|896
1663679100000|2022-09-20 13:05:00|10383|10380|10380|10377|10386|10382|10373|10370|699
1663679400000|2022-09-20 13:10:00|10381|10378|10376|10373|10381|10378|10373|10370|1038
1663679700000|2022-09-20 13:15:00|10377|10374|10376|10373|10384|10381|10375|10372|1255
1663680000000|2022-09-20 13:20:00|10377|10374|10370|10367|10381|10378|10364|10361|1625
1663680300000|2022-09-20 13:25:00|10369|10366|10369|10366|10371|10368|10362|10359|1433
1663680600000|2022-09-20 13:30:00|10368|10365|10375|10372|10377|10374|10368|10365|1213
1663680900000|2022-09-20 13:35:00|10374|10371|10363|10359|10379|10376|10362|10358|1561
1663681200000|2022-09-20 13:40:00|10362|10360|10374|10371|10376|10373|10362|10360|1276
1663681500000|2022-09-20 13:45:00|10375|10372|10380|10377|10380|10377|10371|10368|1640
1663681800000|2022-09-20 13:50:00|10379|10376|10371|10368|10380|10377|10369|10366|1035
1663682100000|2022-09-20 13:55:00|10372|10369|10383|10380|10383|10380|10371|10368|883
1663682400000|2022-09-20 14:00:00|10384|10381|10384|10381|10393|10390|10383|10380|1542
1663682700000|2022-09-20 14:05:00|10383|10380|10379|10375|10387|10384|10378|10375|965
1663683000000|2022-09-20 14:10:00|10378|10374|10383|10380|10391|10388|10377|10374|1287
1663683300000|2022-09-20 14:15:00|10382|10379|10381|10377|10385|10382|10378|10375|1089
1663683600000|2022-09-20 14:20:00|10380|10378|10383|10379|10388|10385|10377|10374|895
1663683900000|2022-09-20 14:25:00|10382|10378|10390|10387|10393|10389|10379|10376|1052
1663684200000|2022-09-20 14:30:00|10389|10386|10386|10383|10393|10390|10379|10375|1711
1663684500000|2022-09-20 14:35:00|10385|10382|10383|10379|10388|10384|10379|10376|1120
1663684800000|2022-09-20 14:40:00|10382|10380|10380|10377|10383|10380|10377|10374|852
1663685100000|2022-09-20 14:45:00|10381|10378|10379|10376|10383|10380|10377|10374|1329
1663685400000|2022-09-20 14:50:00|10378|10375|10372|10369|10379|10376|10367|10363|1563
1663685700000|2022-09-20 14:55:00|10371|10368|10380|10377|10381|10378|10367|10364|1572
1663686000000|2022-09-20 15:00:00|10379|10376|10373|10370|10381|10378|10370|10367|1312
1663686300000|2022-09-20 15:05:00|10374|10371|10377|10373|10379|10376|10371|10367|1812
1663686600000|2022-09-20 15:10:00|10376|10372|10383|10380|10387|10384|10373|10370|2790
1663686900000|2022-09-20 15:15:00|10382|10379|10375|10372|10382|10379|10370|10367|2091
1663687200000|2022-09-20 15:20:00|10376|10373|10374|10371|10378|10375|10372|10369|703
1663687500000|2022-09-20 15:25:00|10373|10370|10369|10366|10375|10371|10364|10361|920
1663687800000|2022-09-20 15:30:00|10371|10368|10374|10371|10374|10371|10369|10366|858
1663688100000|2022-09-20 15:35:00|10373|10370|10370|10367|10374|10371|10369|10366|518
1663688400000|2022-09-20 15:40:00|10369|10366|10369|10366|10370|10367|10365|10362|685
1663688700000|2022-09-20 15:45:00|10370|10367|10372|10369|10372|10369|10369|10365|383
1663689000000|2022-09-20 15:50:00|10371|10368|10373|10370|10375|10372|10370|10367|834
1663689300000|2022-09-20 15:55:00|10374|10371|10381|10378|10382|10379|10373|10370|574
1663689600000|2022-09-20 16:00:00|10380|10377|10382|10379|10383|10380|10377|10374|506
1663689900000|2022-09-20 16:05:00|10381|10378|10381|10378|10384|10381|10380|10377|313
1663690200000|2022-09-20 16:10:00|10380|10377|10379|10375|10382|10379|10378|10375|490
1663690500000|2022-09-20 16:15:00|10378|10374|10373|10370|10378|10374|10373|10370|170
1663690800000|2022-09-20 16:20:00|10374|10371|10378|10375|10378|10375|10374|10371|363
1663691100000|2022-09-20 16:25:00|10379|10376|10385|10382|10385|10382|10379|10376|317
1663691400000|2022-09-20 16:30:00|10384|10381|10379|10376|10388|10385|10378|10375|493
1663691700000|2022-09-20 16:35:00|10378|10375|10377|10374|10381|10378|10377|10374|543
1663692000000|2022-09-20 16:40:00|10378|10375|10377|10374|10381|10378|10377|10374|249
1663692300000|2022-09-20 16:45:00|10376|10373|10388|10384|10388|10385|10375|10372|324
1663692600000|2022-09-20 16:50:00|10387|10385|10387|10383|10390|10387|10384|10381|383
1663692900000|2022-09-20 16:55:00|10386|10382|10386|10382|10389|10386|10384|10380|288
1663743600000|2022-09-21 07:00:00|10397|10394|10418|10415|10418|10415|10394|10391|1328
1663743900000|2022-09-21 07:05:00|10417|10414|10426|10423|10431|10427|10417|10414|1069
1663744200000|2022-09-21 07:10:00|10427|10424|10426|10423|10429|10426|10420|10417|1117
1663744500000|2022-09-21 07:15:00|10425|10422|10433|10430|10433|10430|10421|10418|1160
1663744800000|2022-09-21 07:20:00|10432|10429|10430|10427|10436|10432|10424|10421|905
1663745100000|2022-09-21 07:25:00|10431|10428|10439|10436|10441|10438|10430|10427|1313
1663745400000|2022-09-21 07:30:00|10438|10435|10434|10431|10439|10436|10433|10430|927
1663745700000|2022-09-21 07:35:00|10435|10432|10421|10418|10436|10433|10421|10418|783
1663746000000|2022-09-21 07:40:00|10422|10419|10421|10417|10426|10423|10420|10417|646
1663746300000|2022-09-21 07:45:00|10420|10418|10423|10420|10426|10422|10420|10417|675
1663746600000|2022-09-21 07:50:00|10424|10421|10429|10425|10431|10428|10424|10421|689
1663746900000|2022-09-21 07:55:00|10428|10426|10429|10426|10432|10429|10424|10421|725
1663747200000|2022-09-21 08:00:00|10428|10425|10430|10426|10431|10428|10427|10424|700
1663747500000|2022-09-21 08:05:00|10431|10427|10425|10422|10433|10430|10424|10421|487
1663747800000|2022-09-21 08:10:00|10426|10423|10439|10436|10441|10438|10425|10423|799
1663748100000|2022-09-21 08:15:00|10440|10437|10437|10434|10440|10437|10432|10429|404
1663748400000|2022-09-21 08:20:00|10439|10436|10441|10438|10443|10440|10436|10433|613
1663748700000|2022-09-21 08:25:00|10440|10437|10440|10437|10445|10442|10437|10434|565
1663749000000|2022-09-21 08:30:00|10439|10436|10434|10431|10439|10436|10434|10431|493
1663749300000|2022-09-21 08:35:00|10435|10432|10434|10431|10436|10433|10431|10428|721
1663749600000|2022-09-21 08:40:00|10436|10432|10430|10427|10436|10433|10430|10427|417
1663749900000|2022-09-21 08:45:00|10431|10428|10438|10435|10439|10436|10429|10425|550
1663750200000|2022-09-21 08:50:00|10439|10436|10442|10439|10443|10439|10434|10431|662
1663750500000|2022-09-21 08:55:00|10443|10440|10427|10424|10443|10440|10427|10424|947
1663750800000|2022-09-21 09:00:00|10428|10426|10419|10416|10429|10426|10419|10416|588
1663751100000|2022-09-21 09:05:00|10420|10417|10406|10403|10421|10417|10406|10403|1087
1663751400000|2022-09-21 09:10:00|10405|10402|10405|10402|10407|10404|10398|10395|1260
1663751700000|2022-09-21 09:15:00|10404|10401|10406|10403|10412|10409|10404|10401|1063
1663752000000|2022-09-21 09:20:00|10405|10402|10408|10404|10411|10408|10403|10400|828
1663752300000|2022-09-21 09:25:00|10406|10405|10402|10398|10408|10405|10399|10396|609
1663752600000|2022-09-21 09:30:00|10401|10399|10404|10401|10406|10403|10398|10394|1073
1663752900000|2022-09-21 09:35:00|10403|10400|10396|10393|10407|10404|10395|10392|937
1663753200000|2022-09-21 09:40:00|10395|10392|10380|10377|10395|10392|10378|10375|1357
1663753500000|2022-09-21 09:45:00|10379|10376|10393|10389|10393|10390|10379|10376|886
1663753800000|2022-09-21 09:50:00|10394|10390|10401|10398|10401|10398|10394|10389|640
1663754100000|2022-09-21 09:55:00|10402|10399|10399|10396|10403|10400|10396|10393|403
1663754400000|2022-09-21 10:00:00|10400|10397|10398|10395|10403|10399|10397|10394|566
1663754700000|2022-09-21 10:05:00|10399|10394|10387|10384|10399|10395|10387|10384|1338
1663755000000|2022-09-21 10:10:00|10386|10383|10385|10382|10386|10383|10382|10379|650
1663755300000|2022-09-21 10:15:00|10386|10383|10386|10383|10389|10386|10386|10382|606
1663755600000|2022-09-21 10:20:00|10384|10381|10376|10373|10385|10381|10374|10370|638
1663755900000|2022-09-21 10:25:00|10377|10374|10385|10382|10385|10382|10376|10373|545
1663756200000|2022-09-21 10:30:00|10386|10383|10371|10368|10387|10384|10371|10368|1201
1663756500000|2022-09-21 10:35:00|10372|10369|10375|10372|10383|10380|10371|10368|800
1663756800000|2022-09-21 10:40:00|10373|10370|10366|10363|10375|10372|10364|10361|835
1663757100000|2022-09-21 10:45:00|10367|10362|10362|10359|10370|10367|10362|10359|830
1663757400000|2022-09-21 10:50:00|10363|10360|10368|10365|10371|10368|10362|10359|751
1663757700000|2022-09-21 10:55:00|10367|10364|10368|10365|10371|10368|10360|10356|1061
1663758000000|2022-09-21 11:00:00|10367|10364|10355|10352|10368|10365|10355|10352|780
1663758300000|2022-09-21 11:05:00|10356|10353|10355|10351|10356|10353|10348|10345|1815
1663758600000|2022-09-21 11:10:00|10354|10352|10348|10345|10360|10357|10345|10342|972
1663758900000|2022-09-21 11:15:00|10349|10346|10349|10345|10353|10349|10349|10345|479
1663759200000|2022-09-21 11:20:00|10348|10344|10346|10342|10352|10348|10344|10341|698
1663759500000|2022-09-21 11:25:00|10348|10343|10345|10342|10351|10348|10345|10342|548
1663759800000|2022-09-21 11:30:00|10346|10343|10343|10340|10346|10343|10339|10336|962
1663760100000|2022-09-21 11:35:00|10341|10338|10346|10343|10346|10343|10341|10338|867
1663760400000|2022-09-21 11:40:00|10347|10344|10351|10348|10351|10348|10346|10343|977
1663760700000|2022-09-21 11:45:00|10350|10347|10340|10337|10351|10348|10340|10337|1131
1663761000000|2022-09-21 11:50:00|10341|10338|10340|10337|10345|10342|10337|10334|811
1663761300000|2022-09-21 11:55:00|10339|10336|10344|10341|10345|10342|10333|10330|1291
1663761600000|2022-09-21 12:00:00|10343|10340|10340|10336|10344|10341|10335|10332|949
1663761900000|2022-09-21 12:05:00|10341|10337|10342|10339|10343|10340|10337|10334|1043
1663762200000|2022-09-21 12:10:00|10341|10338|10349|10345|10351|10348|10341|10338|676
1663762500000|2022-09-21 12:15:00|10348|10346|10345|10342|10352|10348|10343|10339|568
1663762800000|2022-09-21 12:20:00|10344|10341|10351|10348|10351|10348|10340|10337|919
1663763100000|2022-09-21 12:25:00|10350|10347|10355|10352|10356|10353|10349|10346|849
1663763400000|2022-09-21 12:30:00|10354|10351|10348|10344|10354|10351|10345|10342|1034
1663763700000|2022-09-21 12:35:00|10347|10343|10354|10351|10354|10351|10345|10342|1022
1663764000000|2022-09-21 12:40:00|10355|10350|10351|10347|10358|10355|10350|10347|811
1663764300000|2022-09-21 12:45:00|10350|10348|10355|10352|10355|10352|10345|10342|1198
1663764600000|2022-09-21 12:50:00|10356|10353|10358|10355|10361|10358|10352|10349|712
1663764900000|2022-09-21 12:55:00|10357|10353|10356|10353|10360|10357|10353|10350|463
1663765200000|2022-09-21 13:00:00|10355|10352|10347|10343|10358|10354|10345|10342|1081
1663765500000|2022-09-21 13:05:00|10346|10344|10347|10344|10349|10345|10345|10342|1342
1663765800000|2022-09-21 13:10:00|10346|10343|10348|10345|10352|10349|10345|10342|920
1663766100000|2022-09-21 13:15:00|10347|10344|10346|10343|10350|10347|10345|10342|598
1663766400000|2022-09-21 13:20:00|10347|10344|10355|10352|10355|10352|10345|10342|690
1663766700000|2022-09-21 13:25:00|10356|10353|10357|10354|10361|10358|10351|10348|1602
1663767000000|2022-09-21 13:30:00|10358|10355|10365|10362|10367|10364|10355|10352|928
1663767300000|2022-09-21 13:35:00|10366|10363|10367|10364|10373|10370|10363|10360|1090
1663767600000|2022-09-21 13:40:00|10366|10363|10359|10356|10367|10364|10359|10355|1007
1663767900000|2022-09-21 13:45:00|10357|10355|10364|10361|10365|10361|10355|10352|869
1663768200000|2022-09-21 13:50:00|10363|10360|10373|10370|10373|10370|10358|10355|1487
1663768500000|2022-09-21 13:55:00|10372|10369|10368|10365|10373|10370|10367|10364|1124
1663768800000|2022-09-21 14:00:00|10366|10363|10368|10365|10372|10369|10363|10360|1167
1663769100000|2022-09-21 14:05:00|10369|10366|10355|10351|10369|10366|10354|10351|916
1663769400000|2022-09-21 14:10:00|10354|10352|10361|10358|10362|10359|10353|10350|588
1663769700000|2022-09-21 14:15:00|10363|10360|10357|10354|10366|10363|10357|10353|1170
1663770000000|2022-09-21 14:20:00|10356|10353|10357|10354|10359|10356|10354|10351|1284
1663770300000|2022-09-21 14:25:00|10356|10353|10352|10349|10359|10356|10352|10349|987
1663770600000|2022-09-21 14:30:00|10353|10350|10352|10349|10354|10351|10348|10345|1579
1663770900000|2022-09-21 14:35:00|10351|10348|10351|10348|10353|10350|10348|10345|1363
1663771200000|2022-09-21 14:40:00|10350|10347|10355|10352|10359|10356|10350|10347|1599
1663771500000|2022-09-21 14:45:00|10356|10353|10365|10362|10365|10362|10354|10351|1360
1663771800000|2022-09-21 14:50:00|10364|10361|10360|10357|10367|10364|10360|10357|876
1663772100000|2022-09-21 14:55:00|10359|10356|10363|10360|10367|10363|10359|10355|1024
1663772400000|2022-09-21 15:00:00|10361|10359|10347|10344|10361|10360|10347|10344|1260
1663772700000|2022-09-21 15:05:00|10346|10343|10355|10352|10358|10355|10345|10342|1189
1663773000000|2022-09-21 15:10:00|10356|10353|10359|10356|10362|10359|10354|10351|2562
1663773300000|2022-09-21 15:15:00|10360|10357|10366|10363|10368|10365|10360|10357|1652
1663773600000|2022-09-21 15:20:00|10365|10362|10367|10364|10369|10365|10364|10361|797
1663773900000|2022-09-21 15:25:00|10368|10365|10367|10364|10369|10365|10363|10360|596
1663774200000|2022-09-21 15:30:00|10368|10365|10373|10370|10373|10370|10365|10362|1091
1663774500000|2022-09-21 15:35:00|10372|10369|10371|10367|10373|10370|10369|10366|657
1663774800000|2022-09-21 15:40:00|10370|10368|10372|10369|10372|10369|10367|10364|523
1663775100000|2022-09-21 15:45:00|10371|10368|10376|10372|10378|10375|10371|10368|704
1663775400000|2022-09-21 15:50:00|10375|10373|10367|10364|10375|10373|10367|10364|509
1663775700000|2022-09-21 15:55:00|10366|10363|10368|10365|10371|10368|10366|10363|445
1663776000000|2022-09-21 16:00:00|10369|10366|10369|10366|10370|10367|10368|10365|396
1663776300000|2022-09-21 16:05:00|10370|10367|10365|10362|10372|10369|10364|10361|367
1663776600000|2022-09-21 16:10:00|10366|10361|10363|10360|10366|10363|10361|10358|628
1663776900000|2022-09-21 16:15:00|10362|10359|10365|10362|10365|10362|10361|10358|353
1663777200000|2022-09-21 16:20:00|10364|10361|10366|10362|10367|10364|10360|10357|395
1663777500000|2022-09-21 16:25:00|10365|10363|10371|10368|10372|10369|10365|10362|517
1663777800000|2022-09-21 16:30:00|10370|10367|10372|10368|10374|10371|10369|10366|549
1663778100000|2022-09-21 16:35:00|10371|10369|10374|10371|10376|10373|10371|10368|321
1663778400000|2022-09-21 16:40:00|10375|10372|10374|10370|10375|10372|10372|10369|338
1663778700000|2022-09-21 16:45:00|10373|10371|10369|10366|10375|10372|10367|10364|282
1663779000000|2022-09-21 16:50:00|10368|10365|10376|10373|10376|10373|10367|10364|147
1663779300000|2022-09-21 16:55:00|10375|10372|10377|10373|10378|10375|10373|10369|298
1663830000000|2022-09-22 07:00:00|10355|10352|10346|10342|10365|10362|10341|10338|1843
1663830300000|2022-09-22 07:05:00|10347|10344|10364|10361|10364|10361|10345|10342|1743
1663830600000|2022-09-22 07:10:00|10365|10360|10366|10363|10373|10370|10359|10356|978
1663830900000|2022-09-22 07:15:00|10365|10362|10368|10364|10375|10371|10363|10359|1047
1663831200000|2022-09-22 07:20:00|10367|10365|10372|10369|10375|10372|10359|10356|812
1663831500000|2022-09-22 07:25:00|10371|10368|10375|10372|10380|10377|10365|10361|1048
1663831800000|2022-09-22 07:30:00|10374|10371|10387|10384|10391|10388|10365|10362|1419
1663832100000|2022-09-22 07:35:00|10388|10385|10388|10385|10396|10393|10385|10382|918
1663832400000|2022-09-22 07:40:00|10389|10384|10393|10390|10394|10391|10387|10383|791
1663832700000|2022-09-22 07:45:00|10391|10388|10400|10397|10408|10405|10391|10388|1381
1663833000000|2022-09-22 07:50:00|10401|10398|10390|10386|10401|10398|10387|10384|886
1663833300000|2022-09-22 07:55:00|10389|10387|10376|10373|10390|10387|10376|10373|1047
1663833600000|2022-09-22 08:00:00|10377|10372|10381|10377|10381|10378|10371|10368|1200
1663833900000|2022-09-22 08:05:00|10380|10378|10393|10390|10397|10394|10377|10374|1098
1663834200000|2022-09-22 08:10:00|10394|10391|10403|10400|10403|10400|10393|10390|721
1663834500000|2022-09-22 08:15:00|10402|10399|10409|10405|10413|10410|10402|10399|1373
1663834800000|2022-09-22 08:20:00|10410|10406|10406|10402|10414|10411|10399|10395|1292
1663835100000|2022-09-22 08:25:00|10405|10401|10417|10414|10420|10417|10403|10400|940
1663835400000|2022-09-22 08:30:00|10415|10412|10419|10416|10421|10418|10413|10410|878
1663835700000|2022-09-22 08:35:00|10420|10417|10417|10414|10424|10421|10414|10411|955
1663836000000|2022-09-22 08:40:00|10418|10413|10417|10414|10421|10417|10415|10411|1137
1663836300000|2022-09-22 08:45:00|10416|10413|10422|10419|10429|10426|10416|10413|1193
1663836600000|2022-09-22 08:50:00|10421|10418|10413|10410|10423|10420|10413|10410|910
1663836900000|2022-09-22 08:55:00|10412|10409|10410|10407|10413|10410|10407|10404|1190
1663837200000|2022-09-22 09:00:00|10411|10406|10399|10396|10413|10409|10397|10393|1181
1663837500000|2022-09-22 09:05:00|10400|10395|10404|10401|10405|10402|10394|10391|729
1663837800000|2022-09-22 09:10:00|10405|10402|10403|10400|10408|10405|10401|10397|910
1663838100000|2022-09-22 09:15:00|10404|10401|10404|10400|10409|10406|10400|10397|1044
1663838400000|2022-09-22 09:20:00|10403|10401|10406|10403|10408|10405|10403|10399|499
1663838700000|2022-09-22 09:25:00|10407|10402|10405|10402|10408|10405|10400|10397|930
1663839000000|2022-09-22 09:30:00|10404|10401|10405|10402|10411|10407|10402|10399|1033
1663839300000|2022-09-22 09:35:00|10404|10400|10407|10404|10409|10406|10402|10399|1382
1663839600000|2022-09-22 09:40:00|10406|10403|10407|10403|10408|10405|10404|10400|510
1663839900000|2022-09-22 09:45:00|10406|10404|10406|10403|10408|10405|10404|10401|480
1663840200000|2022-09-22 09:50:00|10407|10404|10409|10406|10410|10407|10402|10399|657
1663840500000|2022-09-22 09:55:00|10408|10405|10399|10396|10409|10405|10396|10393|849
1663840800000|2022-09-22 10:00:00|10400|10397|10406|10403|10407|10404|10400|10397|694
1663841100000|2022-09-22 10:05:00|10405|10402|10408|10405|10408|10405|10403|10400|879
1663841400000|2022-09-22 10:10:00|10407|10404|10400|10397|10408|10405|10400|10397|691
1663841700000|2022-09-22 10:15:00|10401|10398|10402|10399|10406|10403|10398|10395|526
1663842000000|2022-09-22 10:20:00|10403|10400|10395|10392|10404|10401|10394|10391|998
1663842300000|2022-09-22 10:25:00|10396|10393|10394|10391|10397|10394|10392|10388|711
1663842600000|2022-09-22 10:30:00|10393|10390|10404|10401|10404|10401|10393|10390|867
1663842900000|2022-09-22 10:35:00|10403|10400|10404|10400|10406|10403|10397|10393|790
1663843200000|2022-09-22 10:40:00|10405|10401|10405|10402|10408|10405|10401|10398|766
1663843500000|2022-09-22 10:45:00|10404|10401|10402|10399|10404|10402|10399|10396|521
1663843800000|2022-09-22 10:50:00|10401|10398|10403|10400|10404|10401|10395|10392|523
1663844100000|2022-09-22 10:55:00|10404|10401|10396|10391|10406|10403|10395|10391|869
1663844400000|2022-09-22 11:00:00|10395|10390|10394|10391|10534|10524|10368|10364|4718
1663844700000|2022-09-22 11:05:00|10395|10392|10350|10346|10402|10399|10347|10344|3019
1663845000000|2022-09-22 11:10:00|10349|10345|10335|10332|10359|10356|10321|10318|3350
1663845300000|2022-09-22 11:15:00|10336|10331|10335|10332|10343|10340|10328|10325|1849
1663845600000|2022-09-22 11:20:00|10336|10333|10321|10318|10341|10338|10308|10305|2666
1663845900000|2022-09-22 11:25:00|10320|10317|10277|10274|10323|10320|10277|10274|3110
1663846200000|2022-09-22 11:30:00|10278|10273|10268|10265|10288|10284|10262|10259|2048
1663846500000|2022-09-22 11:35:00|10269|10266|10291|10288|10292|10289|10265|10261|2492
1663846800000|2022-09-22 11:40:00|10290|10287|10303|10300|10311|10307|10287|10284|2157
1663847100000|2022-09-22 11:45:00|10302|10299|10275|10272|10302|10299|10269|10266|2247
1663847400000|2022-09-22 11:50:00|10276|10273|10279|10276|10287|10284|10273|10270|1699
1663847700000|2022-09-22 11:55:00|10278|10275|10290|10287|10295|10292|10278|10275|2155
1663848000000|2022-09-22 12:00:00|10291|10288|10306|10303|10306|10303|10289|10286|1726
1663848300000|2022-09-22 12:05:00|10308|10305|10313|10310|10314|10310|10297|10294|983
1663848600000|2022-09-22 12:10:00|10312|10309|10311|10307|10320|10317|10307|10304|1044
1663848900000|2022-09-22 12:15:00|10310|10308|10317|10313|10327|10324|10310|10308|1573
1663849200000|2022-09-22 12:20:00|10316|10314|10309|10306|10317|10314|10297|10294|1422
1663849500000|2022-09-22 12:25:00|10311|10308|10300|10296|10312|10309|10300|10296|1574
1663849800000|2022-09-22 12:30:00|10301|10297|10289|10286|10304|10301|10289|10286|1534
1663850100000|2022-09-22 12:35:00|10290|10285|10287|10284|10297|10294|10286|10283|1562
1663850400000|2022-09-22 12:40:00|10286|10283|10283|10280|10298|10294|10283|10279|940
1663850700000|2022-09-22 12:45:00|10282|10279|10288|10285|10294|10291|10279|10276|1228
1663851000000|2022-09-22 12:50:00|10287|10284|10292|10289|10296|10293|10286|10283|1128
1663851300000|2022-09-22 12:55:00|10293|10290|10269|10266|10294|10291|10269|10266|1559
1663851600000|2022-09-22 13:00:00|10270|10267|10245|10242|10273|10270|10237|10234|2496
1663851900000|2022-09-22 13:05:00|10244|10241|10258|10254|10259|10256|10243|10240|1356
1663852200000|2022-09-22 13:10:00|10259|10256|10250|10247|10259|10256|10243|10240|1840
1663852500000|2022-09-22 13:15:00|10251|10248|10223|10220|10254|10251|10222|10219|2039
1663852800000|2022-09-22 13:20:00|10224|10219|10233|10230|10242|10239|10218|10215|2393
1663853100000|2022-09-22 13:25:00|10234|10231|10226|10223|10238|10235|10223|10220|1235
1663853400000|2022-09-22 13:30:00|10227|10222|10230|10227|10231|10228|10215|10212|2027
1663853700000|2022-09-22 13:35:00|10229|10226|10225|10222|10229|10226|10222|10218|1635
1663854000000|2022-09-22 13:40:00|10226|10223|10215|10212|10231|10228|10210|10207|1476
1663854300000|2022-09-22 13:45:00|10216|10213|10193|10190|10216|10213|10188|10185|2597
1663854600000|2022-09-22 13:50:00|10192|10189|10198|10195|10209|10206|10186|10182|1897
1663854900000|2022-09-22 13:55:00|10199|10196|10197|10194|10201|10198|10188|10184|1319
1663855200000|2022-09-22 14:00:00|10196|10193|10187|10184|10201|10198|10186|10183|1568
1663855500000|2022-09-22 14:05:00|10186|10183|10213|10210|10213|10210|10183|10180|1637
1663855800000|2022-09-22 14:10:00|10214|10211|10227|10224|10227|10224|10212|10209|1528
1663856100000|2022-09-22 14:15:00|10228|10225|10224|10221|10229|10226|10215|10211|1396
1663856400000|2022-09-22 14:20:00|10223|10220|10225|10222|10228|10225|10215|10212|1561
1663856700000|2022-09-22 14:25:00|10226|10223|10225|10221|10235|10232|10222|10219|1920
1663857000000|2022-09-22 14:30:00|10224|10222|10221|10218|10230|10227|10217|10214|1773
1663857300000|2022-09-22 14:35:00|10220|10217|10221|10217|10223|10220|10215|10212|932
1663857600000|2022-09-22 14:40:00|10220|10216|10210|10207|10220|10216|10206|10203|1045
1663857900000|2022-09-22 14:45:00|10209|10206|10218|10215|10220|10216|10207|10204|1016
1663858200000|2022-09-22 14:50:00|10217|10214|10206|10202|10220|10217|10205|10202|1127
1663858500000|2022-09-22 14:55:00|10205|10203|10204|10201|10208|10205|10200|10197|838
1663858800000|2022-09-22 15:00:00|10203|10200|10205|10202|10207|10204|10190|10187|1644
1663859100000|2022-09-22 15:05:00|10204|10200|10195|10192|10206|10202|10189|10186|1492
1663859400000|2022-09-22 15:10:00|10194|10191|10192|10189|10197|10194|10190|10187|1737
1663859700000|2022-09-22 15:15:00|10193|10190|10193|10190|10197|10194|10186|10183|2123
1663860000000|2022-09-22 15:20:00|10192|10189|10174|10171|10194|10190|10173|10170|1560
1663860300000|2022-09-22 15:25:00|10173|10170|10180|10176|10180|10177|10167|10164|1454
1663860600000|2022-09-22 15:30:00|10179|10177|10190|10187|10197|10194|10178|10175|1242
1663860900000|2022-09-22 15:35:00|10191|10186|10189|10186|10191|10188|10183|10180|777
1663861200000|2022-09-22 15:40:00|10188|10185|10191|10187|10195|10192|10188|10184|970
1663861500000|2022-09-22 15:45:00|10190|10188|10196|10193|10197|10194|10188|10185|777
1663861800000|2022-09-22 15:50:00|10197|10194|10211|10207|10214|10211|10196|10193|775
1663862100000|2022-09-22 15:55:00|10212|10208|10199|10196|10212|10209|10196|10193|1152
1663862400000|2022-09-22 16:00:00|10200|10197|10208|10204|10208|10205|10196|10193|647
1663862700000|2022-09-22 16:05:00|10207|10205|10199|10196|10208|10205|10198|10195|542
1663863000000|2022-09-22 16:10:00|10198|10195|10200|10196|10201|10198|10197|10194|332
1663863300000|2022-09-22 16:15:00|10199|10195|10191|10188|10199|10196|10189|10186|423
1663863600000|2022-09-22 16:20:00|10192|10189|10197|10194|10201|10197|10191|10188|558
1663863900000|2022-09-22 16:25:00|10198|10195|10199|10196|10201|10197|10197|10194|282
1663864200000|2022-09-22 16:30:00|10198|10195|10200|10197|10202|10199|10198|10195|450
1663864500000|2022-09-22 16:35:00|10201|10198|10206|10203|10207|10204|10200|10197|493
1663864800000|2022-09-22 16:40:00|10207|10204|10210|10206|10210|10207|10206|10202|466
1663865100000|2022-09-22 16:45:00|10209|10207|10201|10198|10210|10207|10201|10198|404
1663865400000|2022-09-22 16:50:00|10202|10199|10202|10199|10205|10202|10199|10196|432
1663865700000|2022-09-22 16:55:00|10201|10198|10200|10196|10201|10198|10192|10189|322
1663916400000|2022-09-23 07:00:00|10199|10195|10218|10214|10220|10217|10199|10195|1682
1663916700000|2022-09-23 07:05:00|10217|10215|10237|10234|10238|10234|10216|10213|1439
1663917000000|2022-09-23 07:10:00|10238|10235|10232|10228|10241|10237|10228|10225|945
1663917300000|2022-09-23 07:15:00|10224|10221|10231|10228|10237|10233|10220|10217|1252
1663917600000|2022-09-23 07:20:00|10232|10227|10235|10232|10239|10235|10225|10222|1257
1663917900000|2022-09-23 07:25:00|10234|10231|10232|10225|10234|10231|10223|10220|812
1663918200000|2022-09-23 07:30:00|10233|10226|10238|10235|10247|10244|10226|10221|1731
1663918500000|2022-09-23 07:35:00|10239|10236|10223|10220|10240|10237|10222|10219|976
1663918800000|2022-09-23 07:40:00|10224|10222|10231|10228|10234|10231|10223|10220|1105
1663919100000|2022-09-23 07:45:00|10232|10229|10233|10229|10239|10236|10228|10225|685
1663919400000|2022-09-23 07:50:00|10232|10230|10231|10228|10234|10231|10225|10222|835
1663919700000|2022-09-23 07:55:00|10232|10227|10226|10223|10237|10234|10222|10218|657
1663920000000|2022-09-23 08:00:00|10225|10222|10220|10217|10227|10223|10217|10213|811
1663920300000|2022-09-23 08:05:00|10221|10218|10214|10211|10225|10222|10214|10211|861
1663920600000|2022-09-23 08:10:00|10215|10210|10208|10204|10217|10214|10204|10201|1425
1663920900000|2022-09-23 08:15:00|10207|10205|10209|10206|10210|10207|10200|10197|1325
1663921200000|2022-09-23 08:20:00|10208|10205|10207|10203|10215|10212|10204|10201|916
1663921500000|2022-09-23 08:25:00|10206|10204|10199|10195|10207|10204|10193|10189|1106
1663921800000|2022-09-23 08:30:00|10200|10196|10207|10204|10209|10205|10197|10194|686
1663922100000|2022-09-23 08:35:00|10208|10203|10227|10223|10228|10225|10208|10203|1083
1663922400000|2022-09-23 08:40:00|10226|10225|10207|10204|10233|10229|10203|10200|1727
1663922700000|2022-09-23 08:45:00|10208|10203|10200|10197|10210|10206|10199|10196|883
1663923000000|2022-09-23 08:50:00|10199|10196|10173|10169|10202|10199|10171|10168|1680
1663923300000|2022-09-23 08:55:00|10171|10168|10078|10075|10173|10170|10071|10068|3166
1663923600000|2022-09-23 09:00:00|10077|10073|10053|10049|10116|10112|10005|10001|4010
1663923900000|2022-09-23 09:05:00|10052|10052|10039|10035|10057|10054|10016|10012|2277
1663924200000|2022-09-23 09:10:00|10040|10036|10076|10073|10083|10080|10002|9999|3915
1663924500000|2022-09-23 09:15:00|10077|10074|10050|10046|10080|10077|10041|10038|2476
1663924800000|2022-09-23 09:20:00|10049|10044|10048|10045|10055|10052|10040|10037|2274
1663925100000|2022-09-23 09:25:00|10049|10046|10023|10019|10052|10048|10016|10012|2608
1663925400000|2022-09-23 09:30:00|10022|10018|9976|9973|10022|10019|9965|9962|2514
1663925700000|2022-09-23 09:35:00|9978|9975|9913|9909|9982|9978|9910|9907|2580
1663926000000|2022-09-23 09:40:00|9912|9908|9925|9921|9927|9924|9872|9869|2611
1663926300000|2022-09-23 09:45:00|9924|9919|9948|9944|9956|9953|9910|9907|1609
1663926600000|2022-09-23 09:50:00|9947|9941|9908|9905|9954|9951|9905|9901|1591
1663926900000|2022-09-23 09:55:00|9909|9904|9958|9955|9960|9956|9908|9904|1905
1663927200000|2022-09-23 10:00:00|9959|9954|9971|9966|9991|9987|9956|9953|2350
1663927500000|2022-09-23 10:05:00|9970|9967|9976|9972|9981|9978|9969|9965|1462
1663927800000|2022-09-23 10:10:00|9975|9970|9994|9991|9998|9994|9968|9965|1280
1663928100000|2022-09-23 10:15:00|9993|9990|9998|9994|10013|10009|9993|9989|1253
1663928400000|2022-09-23 10:20:00|9997|9993|9943|9940|9999|9996|9943|9940|1468
1663928700000|2022-09-23 10:25:00|9945|9939|9959|9956|9974|9970|9942|9938|1153
1663929000000|2022-09-23 10:30:00|9957|9954|9948|9945|9961|9957|9945|9941|933
1663929300000|2022-09-23 10:35:00|9950|9946|9986|9983|9987|9983|9944|9941|1188
1663929600000|2022-09-23 10:40:00|9985|9982|9974|9970|9987|9984|9967|9963|1320
1663929900000|2022-09-23 10:45:00|9973|9969|9969|9966|9974|9971|9948|9944|1118
1663930200000|2022-09-23 10:50:00|9970|9967|9958|9955|9985|9982|9957|9954|1205
1663930500000|2022-09-23 10:55:00|9959|9954|9947|9943|9971|9967|9938|9935|1714
1663930800000|2022-09-23 11:00:00|9946|9941|9910|9907|9948|9944|9908|9905|1773
1663931100000|2022-09-23 11:05:00|9911|9906|9924|9921|9927|9923|9900|9897|1532
1663931400000|2022-09-23 11:10:00|9925|9922|9931|9927|9936|9932|9919|9916|1513
1663931700000|2022-09-23 11:15:00|9930|9928|9905|9902|9932|9928|9900|9896|1211
1663932000000|2022-09-23 11:20:00|9906|9903|9915|9912|9915|9912|9886|9883|2022
1663932300000|2022-09-23 11:25:00|9914|9911|9945|9941|9945|9942|9912|9909|1149
1663932600000|2022-09-23 11:30:00|9944|9940|9932|9929|9947|9944|9918|9915|1227
1663932900000|2022-09-23 11:35:00|9930|9927|9950|9947|9960|9957|9925|9922|1186
1663933200000|2022-09-23 11:40:00|9949|9946|9927|9924|9949|9946|9925|9921|1424
1663933500000|2022-09-23 11:45:00|9926|9923|9912|9909|9927|9924|9910|9907|841
1663933800000|2022-09-23 11:50:00|9911|9908|9914|9911|9932|9929|9911|9908|839
1663934100000|2022-09-23 11:55:00|9916|9910|9940|9937|9940|9937|9913|9909|995
1663934400000|2022-09-23 12:00:00|9939|9936|9965|9961|9966|9963|9934|9931|1380
1663934700000|2022-09-23 12:05:00|9964|9962|9943|9940|9965|9962|9938|9935|1032
1663935000000|2022-09-23 12:10:00|9942|9939|9931|9928|9942|9939|9916|9913|1288
1663935300000|2022-09-23 12:15:00|9932|9929|9952|9948|9962|9959|9931|9928|1162
1663935600000|2022-09-23 12:20:00|9953|9949|9961|9958|9965|9962|9951|9948|1288
1663935900000|2022-09-23 12:25:00|9960|9957|9952|9949|9961|9957|9948|9945|884
1663936200000|2022-09-23 12:30:00|9951|9947|9949|9946|9951|9947|9936|9932|1658
1663936500000|2022-09-23 12:35:00|9950|9945|9962|9958|9964|9961|9943|9940|999
1663936800000|2022-09-23 12:40:00|9961|9957|9962|9959|9970|9966|9956|9953|1294
1663937100000|2022-09-23 12:45:00|9963|9958|9952|9949|9965|9962|9949|9946|918
1663937400000|2022-09-23 12:50:00|9953|9950|9959|9955|9961|9958|9948|9945|1528
1663937700000|2022-09-23 12:55:00|9960|9956|9967|9963|9969|9966|9957|9954|754
1663938000000|2022-09-23 13:00:00|9968|9964|9993|9990|9995|9991|9967|9964|1467
1663938300000|2022-09-23 13:05:00|9992|9989|9995|9992|9996|9993|9983|9979|1834
1663938600000|2022-09-23 13:10:00|9994|9991|10011|10008|10011|10008|9992|9988|1301
1663938900000|2022-09-23 13:15:00|10012|10009|9988|9985|10014|10011|9980|9977|1565
1663939200000|2022-09-23 13:20:00|9989|9986|9986|9983|9999|9995|9983|9980|1563
1663939500000|2022-09-23 13:25:00|9987|9984|9983|9979|9995|9992|9977|9974|1370
1663939800000|2022-09-23 13:30:00|9982|9980|9977|9974|9994|9990|9977|9974|1258
1663940100000|2022-09-23 13:35:00|9978|9972|9969|9966|9978|9973|9963|9960|1101
1663940400000|2022-09-23 13:40:00|9970|9967|9955|9952|9974|9971|9952|9949|1351
1663940700000|2022-09-23 13:45:00|9946|9943|9969|9966|9972|9969|9936|9933|2173
1663941000000|2022-09-23 13:50:00|9968|9965|9942|9939|9987|9983|9935|9932|2456
1663941300000|2022-09-23 13:55:00|9943|9940|9925|9921|9945|9941|9904|9901|2034
1663941600000|2022-09-23 14:00:00|9924|9920|9909|9906|9935|9932|9906|9903|1477
1663941900000|2022-09-23 14:05:00|9911|9908|9906|9903|9911|9908|9889|9885|2129
1663942200000|2022-09-23 14:10:00|9905|9902|9941|9937|9946|9943|9904|9900|1480
1663942500000|2022-09-23 14:15:00|9942|9939|9936|9933|9947|9944|9928|9924|1339
1663942800000|2022-09-23 14:20:00|9937|9934|9947|9944|9948|9945|9911|9908|1525
1663943100000|2022-09-23 14:25:00|9946|9943|9950|9947|9953|9950|9938|9935|1145
1663943400000|2022-09-23 14:30:00|9951|9948|9923|9920|9953|9950|9923|9920|1091
1663943700000|2022-09-23 14:35:00|9922|9919|9916|9913|9924|9921|9910|9906|793
1663944000000|2022-09-23 14:40:00|9915|9911|9922|9919|9940|9937|9915|9911|1170
1663944300000|2022-09-23 14:45:00|9923|9920|9934|9931|9936|9933|9922|9918|1538
1663944600000|2022-09-23 14:50:00|9932|9929|9925|9921|9941|9938|9924|9921|1301
1663944900000|2022-09-23 14:55:00|9924|9922|9934|9930|9943|9940|9924|9921|1159
1663945200000|2022-09-23 15:00:00|9933|9929|9939|9935|9941|9938|9931|9927|1704
1663945500000|2022-09-23 15:05:00|9940|9936|9943|9940|9955|9952|9939|9936|1626
1663945800000|2022-09-23 15:10:00|9944|9941|9917|9913|9946|9942|9904|9901|3558
1663946100000|2022-09-23 15:15:00|9915|9911|9918|9914|9929|9926|9909|9906|2447
1663946400000|2022-09-23 15:20:00|9916|9913|9905|9902|9932|9929|9905|9902|1355
1663946700000|2022-09-23 15:25:00|9906|9903|9899|9895|9908|9905|9894|9891|871
1663947000000|2022-09-23 15:30:00|9900|9896|9908|9905|9909|9906|9897|9894|883
1663947300000|2022-09-23 15:35:00|9906|9903|9905|9902|9912|9908|9902|9899|492
1663947600000|2022-09-23 15:40:00|9904|9900|9882|9879|9904|9900|9882|9879|747
1663947900000|2022-09-23 15:45:00|9881|9878|9893|9889|9898|9895|9877|9873|639
1663948200000|2022-09-23 15:50:00|9892|9888|9892|9889|9895|9892|9889|9885|592
1663948500000|2022-09-23 15:55:00|9893|9888|9892|9888|9896|9892|9888|9885|340
1663948800000|2022-09-23 16:00:00|9893|9889|9895|9892|9903|9900|9890|9886|391
1663949100000|2022-09-23 16:05:00|9897|9893|9899|9895|9901|9898|9889|9886|209
1663949400000|2022-09-23 16:10:00|9898|9894|9900|9897|9905|9902|9898|9894|207
1663949700000|2022-09-23 16:15:00|9901|9896|9895|9892|9903|9900|9893|9890|419
1663950000000|2022-09-23 16:20:00|9896|9893|9891|9887|9901|9898|9887|9884|275
1663950300000|2022-09-23 16:25:00|9889|9888|9888|9884|9889|9888|9882|9879|268
1663950600000|2022-09-23 16:30:00|9889|9885|9887|9883|9891|9887|9880|9876|597
1663950900000|2022-09-23 16:35:00|9886|9882|9884|9881|9894|9890|9884|9881|416
1663951200000|2022-09-23 16:40:00|9883|9880|9887|9883|9889|9886|9883|9880|155
1663951500000|2022-09-23 16:45:00|9888|9884|9896|9892|9899|9896|9886|9883|305
1663951800000|2022-09-23 16:50:00|9897|9893|9893|9890|9900|9896|9891|9887|503
1663952100000|2022-09-23 16:55:00|9894|9889|9910|9900|9910|9903|9892|9888|484
1664175600000|2022-09-26 07:00:00|9718|9714|9667|9664|9718|9715|9632|9629|3175
1664175900000|2022-09-26 07:05:00|9666|9663|9636|9633|9667|9663|9625|9622|2520
1664176200000|2022-09-26 07:10:00|9637|9632|9564|9561|9637|9634|9563|9560|1795
1664176500000|2022-09-26 07:15:00|9563|9559|9597|9593|9599|9595|9514|9510|2677
1664176800000|2022-09-26 07:20:00|9596|9592|9629|9626|9647|9644|9591|9588|2257
1664177100000|2022-09-26 07:25:00|9628|9625|9646|9642|9655|9652|9627|9624|1726
1664177400000|2022-09-26 07:30:00|9645|9640|9672|9668|9672|9668|9634|9631|1806
1664177700000|2022-09-26 07:35:00|9671|9667|9699|9696|9703|9700|9654|9651|1680
1664178000000|2022-09-26 07:40:00|9698|9695|9692|9688|9702|9698|9682|9679|1753
1664178300000|2022-09-26 07:45:00|9691|9689|9681|9678|9702|9699|9679|9675|1184
1664178600000|2022-09-26 07:50:00|9682|9677|9659|9656|9689|9685|9645|9641|1092
1664178900000|2022-09-26 07:55:00|9661|9657|9663|9659|9665|9661|9639|9636|675
1664179200000|2022-09-26 08:00:00|9665|9661|9655|9651|9667|9663|9646|9642|725
1664179500000|2022-09-26 08:05:00|9654|9652|9631|9627|9662|9658|9630|9627|1332
1664179800000|2022-09-26 08:10:00|9634|9630|9657|9654|9662|9658|9620|9616|1117
1664180100000|2022-09-26 08:15:00|9656|9653|9627|9624|9662|9658|9626|9623|926
1664180400000|2022-09-26 08:20:00|9626|9623|9623|9619|9642|9639|9608|9604|1014
1664180700000|2022-09-26 08:25:00|9622|9618|9618|9614|9641|9638|9612|9608|869
1664181000000|2022-09-26 08:30:00|9617|9615|9595|9591|9625|9621|9592|9589|1337
1664181300000|2022-09-26 08:35:00|9597|9592|9612|9608|9612|9608|9588|9585|1443
1664181600000|2022-09-26 08:40:00|9613|9609|9620|9617|9621|9617|9603|9599|1792
1664181900000|2022-09-26 08:45:00|9616|9616|9617|9613|9641|9638|9608|9605|1914
1664182200000|2022-09-26 08:50:00|9616|9614|9625|9621|9625|9622|9610|9607|1173
1664182500000|2022-09-26 08:55:00|9624|9620|9630|9627|9633|9630|9615|9612|1175
1664182800000|2022-09-26 09:00:00|9631|9628|9625|9622|9650|9647|9625|9622|1173
1664183100000|2022-09-26 09:05:00|9623|9620|9603|9600|9623|9620|9602|9599|1258
1664183400000|2022-09-26 09:10:00|9602|9599|9585|9582|9604|9601|9582|9579|1404
1664183700000|2022-09-26 09:15:00|9586|9583|9625|9622|9629|9625|9586|9583|1362
1664184000000|2022-09-26 09:20:00|9624|9621|9603|9600|9626|9622|9598|9594|976
1664184300000|2022-09-26 09:25:00|9602|9599|9618|9615|9627|9624|9586|9583|969
1664184600000|2022-09-26 09:30:00|9620|9616|9655|9651|9656|9653|9613|9610|925
1664184900000|2022-09-26 09:35:00|9651|9647|9633|9629|9651|9648|9627|9623|1473
1664185200000|2022-09-26 09:40:00|9634|9630|9623|9620|9638|9634|9614|9611|1061
1664185500000|2022-09-26 09:45:00|9624|9621|9623|9620|9632|9629|9606|9602|869
1664185800000|2022-09-26 09:50:00|9624|9621|9638|9635|9642|9639|9623|9620|1166
1664186100000|2022-09-26 09:55:00|9636|9634|9625|9622|9642|9639|9625|9622|1229
1664186400000|2022-09-26 10:00:00|9628|9624|9614|9610|9628|9625|9607|9604|1043
1664186700000|2022-09-26 10:05:00|9613|9611|9633|9629|9634|9631|9612|9608|709
1664187000000|2022-09-26 10:10:00|9632|9631|9654|9651|9657|9654|9632|9631|1204
1664187300000|2022-09-26 10:15:00|9653|9650|9652|9648|9673|9669|9650|9647|1197
1664187600000|2022-09-26 10:20:00|9651|9650|9659|9656|9663|9660|9651|9649|800
1664187900000|2022-09-26 10:25:00|9662|9658|9663|9660|9668|9665|9657|9654|671
1664188200000|2022-09-26 10:30:00|9664|9661|9654|9651|9670|9667|9652|9648|863
1664188500000|2022-09-26 10:35:00|9656|9652|9679|9676|9686|9683|9651|9648|925
1664188800000|2022-09-26 10:40:00|9680|9677|9679|9676|9684|9681|9676|9672|1151
1664189100000|2022-09-26 10:45:00|9680|9677|9667|9664|9689|9686|9661|9658|690
1664189400000|2022-09-26 10:50:00|9666|9663|9672|9669|9684|9680|9666|9663|576
1664189700000|2022-09-26 10:55:00|9671|9668|9646|9642|9672|9669|9641|9637|662
1664190000000|2022-09-26 11:00:00|9645|9641|9659|9655|9667|9663|9638|9634|749
1664190300000|2022-09-26 11:05:00|9658|9656|9638|9634|9665|9661|9634|9631|586
1664190600000|2022-09-26 11:10:00|9639|9635|9630|9626|9651|9647|9626|9623|1017
1664190900000|2022-09-26 11:15:00|9629|9625|9640|9636|9640|9637|9629|9625|756
1664191200000|2022-09-26 11:20:00|9639|9637|9641|9638|9651|9648|9638|9635|971
1664191500000|2022-09-26 11:25:00|9640|9637|9640|9637|9646|9642|9638|9635|750
1664191800000|2022-09-26 11:30:00|9641|9638|9616|9612|9641|9638|9605|9601|1562
1664192100000|2022-09-26 11:35:00|9615|9613|9659|9655|9659|9655|9613|9610|1159
1664192400000|2022-09-26 11:40:00|9657|9654|9670|9667|9675|9671|9648|9645|969
1664192700000|2022-09-26 11:45:00|9671|9669|9687|9683|9689|9685|9669|9666|925
1664193000000|2022-09-26 11:50:00|9686|9682|9672|9669|9686|9682|9668|9665|617
1664193300000|2022-09-26 11:55:00|9673|9670|9684|9680|9693|9689|9673|9670|763
1664193600000|2022-09-26 12:00:00|9683|9679|9662|9658|9695|9691|9656|9653|1740
1664193900000|2022-09-26 12:05:00|9661|9659|9677|9674|9677|9674|9651|9647|1095
1664194200000|2022-09-26 12:10:00|9678|9673|9674|9671|9686|9683|9672|9669|843
1664194500000|2022-09-26 12:15:00|9675|9672|9658|9654|9679|9676|9646|9643|1318
1664194800000|2022-09-26 12:20:00|9657|9657|9685|9682|9689|9686|9657|9654|1182
1664195100000|2022-09-26 12:25:00|9683|9680|9690|9687|9697|9694|9683|9680|838
1664195400000|2022-09-26 12:30:00|9688|9684|9661|9657|9688|9684|9652|9648|1068
1664195700000|2022-09-26 12:35:00|9660|9658|9680|9677|9681|9677|9648|9645|953
1664196000000|2022-09-26 12:40:00|9679|9676|9685|9682|9710|9706|9673|9669|1139
1664196300000|2022-09-26 12:45:00|9689|9685|9697|9693|9722|9719|9673|9669|1739
1664196600000|2022-09-26 12:50:00|9694|9694|9723|9719|9733|9730|9691|9687|1140
1664196900000|2022-09-26 12:55:00|9722|9718|9723|9720|9732|9728|9718|9715|1267
1664197200000|2022-09-26 13:00:00|9724|9719|9723|9720|9727|9724|9708|9705|1467
1664197500000|2022-09-26 13:05:00|9722|9719|9692|9689|9723|9719|9685|9682|1023
1664197800000|2022-09-26 13:10:00|9693|9687|9705|9701|9710|9707|9678|9675|1152
1664198100000|2022-09-26 13:15:00|9703|9700|9692|9688|9707|9703|9686|9682|885
1664198400000|2022-09-26 13:20:00|9691|9687|9667|9663|9694|9691|9663|9660|804
1664198700000|2022-09-26 13:25:00|9666|9664|9701|9698|9703|9699|9666|9664|1027
1664199000000|2022-09-26 13:30:00|9700|9697|9704|9700|9716|9713|9686|9683|1209
1664199300000|2022-09-26 13:35:00|9703|9701|9702|9699|9716|9712|9699|9696|1037
1664199600000|2022-09-26 13:40:00|9703|9698|9716|9712|9719|9716|9681|9677|1309
1664199900000|2022-09-26 13:45:00|9717|9713|9707|9704|9721|9718|9706|9703|1035
1664200200000|2022-09-26 13:50:00|9709|9705|9706|9703|9716|9713|9699|9696|936
1664200500000|2022-09-26 13:55:00|9707|9704|9694|9691|9715|9712|9694|9690|1031
1664200800000|2022-09-26 14:00:00|9692|9689|9659|9656|9696|9693|9637|9634|1897
1664201100000|2022-09-26 14:05:00|9656|9652|9677|9674|9690|9687|9656|9652|1149
1664201400000|2022-09-26 14:10:00|9671|9667|9675|9672|9676|9673|9651|9647|1211
1664201700000|2022-09-26 14:15:00|9676|9673|9650|9646|9681|9678|9650|9646|1001
1664202000000|2022-09-26 14:20:00|9649|9647|9629|9625|9650|9647|9620|9617|1021
1664202300000|2022-09-26 14:25:00|9624|9621|9598|9594|9637|9634|9583|9580|1727
1664202600000|2022-09-26 14:30:00|9597|9595|9610|9607|9634|9630|9595|9591|1438
1664202900000|2022-09-26 14:35:00|9613|9610|9621|9618|9626|9622|9606|9603|933
1664203200000|2022-09-26 14:40:00|9620|9617|9621|9618|9626|9622|9605|9602|1300
1664203500000|2022-09-26 14:45:00|9620|9616|9624|9621|9625|9622|9606|9603|737
1664203800000|2022-09-26 14:50:00|9623|9620|9643|9639|9643|9640|9621|9618|1272
1664204100000|2022-09-26 14:55:00|9642|9638|9631|9628|9652|9649|9626|9622|1297
1664204400000|2022-09-26 15:00:00|9632|9629|9619|9616|9645|9641|9619|9616|1035
1664204700000|2022-09-26 15:05:00|9618|9615|9581|9578|9618|9615|9562|9559|2632
1664205000000|2022-09-26 15:10:00|9580|9577|9650|9647|9650|9647|9575|9571|4060
1664205300000|2022-09-26 15:15:00|9652|9648|9563|9560|9652|9648|9561|9557|3675
1664205600000|2022-09-26 15:20:00|9562|9559|9573|9569|9583|9579|9546|9542|1803
1664205900000|2022-09-26 15:25:00|9572|9570|9561|9556|9584|9581|9548|9543|1085
1664206200000|2022-09-26 15:30:00|9560|9557|9574|9570|9624|9621|9560|9557|1873
1664206500000|2022-09-26 15:35:00|9575|9571|9564|9561|9593|9588|9550|9546|1223
1664206800000|2022-09-26 15:40:00|9563|9560|9561|9557|9570|9565|9557|9553|892
1664207100000|2022-09-26 15:45:00|9562|9558|9541|9538|9564|9560|9539|9536|1105
1664207400000|2022-09-26 15:50:00|9540|9537|9538|9535|9545|9541|9536|9532|1004
1664207700000|2022-09-26 15:55:00|9540|9536|9503|9499|9542|9538|9491|9486|777
1664208000000|2022-09-26 16:00:00|9501|9500|9517|9513|9533|9528|9498|9494|697
1664208300000|2022-09-26 16:05:00|9519|9514|9486|9482|9521|9517|9480|9475|831
1664208600000|2022-09-26 16:10:00|9485|9483|9506|9501|9509|9505|9485|9481|544
1664208900000|2022-09-26 16:15:00|9505|9502|9490|9485|9508|9503|9487|9484|389
1664209200000|2022-09-26 16:20:00|9489|9486|9492|9488|9495|9491|9484|9481|463
1664209500000|2022-09-26 16:25:00|9491|9487|9490|9487|9498|9495|9485|9481|532
1664209800000|2022-09-26 16:30:00|9492|9488|9498|9495|9503|9500|9492|9488|376
1664210100000|2022-09-26 16:35:00|9499|9496|9504|9500|9511|9507|9498|9495|303
1664210400000|2022-09-26 16:40:00|9503|9499|9501|9497|9510|9506|9501|9497|261
1664210700000|2022-09-26 16:45:00|9500|9498|9498|9495|9503|9499|9497|9494|228
1664211000000|2022-09-26 16:50:00|9497|9494|9500|9496|9505|9502|9497|9493|292
1664211300000|2022-09-26 16:55:00|9501|9497|9505|9500|9508|9504|9500|9497|396
1664262000000|2022-09-27 07:00:00|9577|9573|9600|9596|9643|9639|9577|9573|2591
1664262300000|2022-09-27 07:05:00|9601|9598|9604|9601|9630|9626|9601|9598|1235
1664262600000|2022-09-27 07:10:00|9603|9600|9645|9642|9646|9643|9603|9600|1459
1664262900000|2022-09-27 07:15:00|9646|9641|9683|9680|9683|9680|9643|9640|1516
1664263200000|2022-09-27 07:20:00|9684|9681|9702|9699|9706|9703|9673|9670|1583
1664263500000|2022-09-27 07:25:00|9703|9700|9717|9714|9719|9715|9697|9694|1495
1664263800000|2022-09-27 07:30:00|9719|9716|9721|9718|9744|9740|9719|9716|1664
1664264100000|2022-09-27 07:35:00|9720|9717|9706|9703|9720|9717|9693|9690|1378
1664264400000|2022-09-27 07:40:00|9707|9702|9690|9686|9720|9717|9689|9685|898
1664264700000|2022-09-27 07:45:00|9691|9687|9692|9689|9698|9695|9688|9685|895
1664265000000|2022-09-27 07:50:00|9694|9691|9667|9663|9694|9691|9665|9662|1135
1664265300000|2022-09-27 07:55:00|9666|9664|9678|9675|9683|9679|9663|9659|829
1664265600000|2022-09-27 08:00:00|9679|9676|9688|9685|9688|9685|9664|9661|1197
1664265900000|2022-09-27 08:05:00|9689|9684|9640|9637|9693|9690|9637|9634|1401
1664266200000|2022-09-27 08:10:00|9644|9640|9650|9647|9656|9653|9629|9626|1123
1664266500000|2022-09-27 08:15:00|9652|9649|9627|9624|9657|9654|9611|9607|1393
1664266800000|2022-09-27 08:20:00|9629|9626|9604|9600|9630|9627|9599|9596|1035
1664267100000|2022-09-27 08:25:00|9602|9599|9634|9631|9635|9631|9591|9587|1303
1664267400000|2022-09-27 08:30:00|9633|9630|9612|9609|9633|9630|9612|9608|859
1664267700000|2022-09-27 08:35:00|9613|9608|9611|9608|9616|9613|9602|9599|898
1664268000000|2022-09-27 08:40:00|9613|9610|9609|9606|9617|9614|9602|9599|705
1664268300000|2022-09-27 08:45:00|9611|9607|9616|9613|9622|9619|9610|9607|1046
1664268600000|2022-09-27 08:50:00|9615|9612|9633|9629|9636|9633|9607|9604|1412
1664268900000|2022-09-27 08:55:00|9635|9631|9659|9656|9659|9656|9633|9630|1311
1664269200000|2022-09-27 09:00:00|9658|9655|9642|9639|9673|9669|9635|9631|1790
1664269500000|2022-09-27 09:05:00|9641|9637|9658|9655|9662|9659|9640|9637|783
1664269800000|2022-09-27 09:10:00|9657|9654|9660|9656|9661|9658|9652|9649|772
1664270100000|2022-09-27 09:15:00|9661|9657|9666|9663|9677|9674|9661|9657|977
1664270400000|2022-09-27 09:20:00|9665|9662|9670|9667|9675|9672|9665|9662|596
1664270700000|2022-09-27 09:25:00|9671|9668|9667|9664|9672|9668|9659|9656|1113
1664271000000|2022-09-27 09:30:00|9668|9665|9671|9668|9675|9671|9667|9664|720
1664271300000|2022-09-27 09:35:00|9673|9670|9669|9666|9685|9682|9669|9665|912
1664271600000|2022-09-27 09:40:00|9670|9667|9675|9671|9676|9673|9663|9660|776
1664271900000|2022-09-27 09:45:00|9674|9672|9662|9659|9676|9673|9660|9657|891
1664272200000|2022-09-27 09:50:00|9663|9661|9664|9661|9676|9673|9663|9660|917
1664272500000|2022-09-27 09:55:00|9665|9660|9645|9642|9674|9671|9644|9640|1139
1664272800000|2022-09-27 10:00:00|9646|9645|9678|9674|9683|9680|9645|9642|959
1664273100000|2022-09-27 10:05:00|9676|9673|9689|9685|9696|9693|9676|9673|1454
1664273400000|2022-09-27 10:10:00|9688|9686|9693|9690|9694|9690|9678|9675|1080
1664273700000|2022-09-27 10:15:00|9692|9689|9680|9677|9692|9689|9666|9663|1905
1664274000000|2022-09-27 10:20:00|9681|9678|9665|9662|9682|9679|9664|9661|930
1664274300000|2022-09-27 10:25:00|9664|9661|9658|9655|9665|9661|9654|9650|975
1664274600000|2022-09-27 10:30:00|9659|9656|9622|9619|9661|9658|9622|9619|1273
1664274900000|2022-09-27 10:35:00|9623|9620|9621|9618|9635|9631|9611|9608|1243
1664275200000|2022-09-27 10:40:00|9620|9617|9603|9600|9637|9634|9600|9597|1283
1664275500000|2022-09-27 10:45:00|9602|9599|9622|9619|9623|9619|9602|9599|979
1664275800000|2022-09-27 10:50:00|9623|9620|9622|9619|9637|9633|9612|9608|872
1664276100000|2022-09-27 10:55:00|9619|9618|9622|9619|9624|9620|9606|9602|1225
1664276400000|2022-09-27 11:00:00|9625|9621|9613|9610|9631|9628|9608|9605|826
1664276700000|2022-09-27 11:05:00|9614|9609|9592|9588|9622|9618|9591|9588|1324
1664277000000|2022-09-27 11:10:00|9591|9589|9594|9590|9600|9596|9551|9547|1808
1664277300000|2022-09-27 11:15:00|9595|9591|9609|9605|9614|9610|9581|9578|830
1664277600000|2022-09-27 11:20:00|9611|9607|9614|9610|9615|9610|9593|9589|651
1664277900000|2022-09-27 11:25:00|9616|9613|9612|9609|9619|9615|9599|9596|844
1664278200000|2022-09-27 11:30:00|9613|9610|9619|9615|9619|9615|9603|9599|665
1664278500000|2022-09-27 11:35:00|9618|9616|9619|9615|9634|9631|9617|9614|1164
1664278800000|2022-09-27 11:40:00|9617|9616|9634|9631|9634|9631|9616|9612|912
1664279100000|2022-09-27 11:45:00|9633|9630|9627|9624|9633|9630|9617|9613|800
1664279400000|2022-09-27 11:50:00|9629|9625|9620|9617|9637|9634|9618|9614|843
1664279700000|2022-09-27 11:55:00|9621|9618|9582|9578|9621|9618|9576|9573|748
1664280000000|2022-09-27 12:00:00|9583|9580|9553|9548|9584|9581|9532|9527|1357
1664280300000|2022-09-27 12:05:00|9555|9549|9564|9561|9567|9563|9522|9519|1014
1664280600000|2022-09-27 12:10:00|9566|9563|9551|9547|9571|9568|9521|9516|1223
1664280900000|2022-09-27 12:15:00|9552|9548|9567|9564|9579|9576|9549|9545|1275
1664281200000|2022-09-27 12:20:00|9565|9562|9545|9541|9565|9562|9535|9531|1120
1664281500000|2022-09-27 12:25:00|9549|9545|9538|9534|9553|9548|9530|9526|1192
1664281800000|2022-09-27 12:30:00|9534|9530|9535|9532|9552|9548|9531|9527|1225
1664282100000|2022-09-27 12:35:00|9534|9531|9521|9518|9549|9546|9518|9514|878
1664282400000|2022-09-27 12:40:00|9520|9517|9518|9514|9531|9527|9508|9505|1377
1664282700000|2022-09-27 12:45:00|9519|9515|9504|9500|9528|9524|9499|9496|1152
1664283000000|2022-09-27 12:50:00|9505|9501|9446|9443|9505|9501|9440|9437|1811
1664283300000|2022-09-27 12:55:00|9447|9444|9413|9409|9454|9451|9363|9359|2659
1664283600000|2022-09-27 13:00:00|9414|9410|9416|9412|9435|9430|9395|9389|1440
1664283900000|2022-09-27 13:05:00|9420|9413|9418|9414|9472|9468|9407|9402|1266
1664284200000|2022-09-27 13:10:00|9417|9412|9449|9444|9459|9455|9417|9412|1082
1664284500000|2022-09-27 13:15:00|9450|9446|9434|9430|9484|9479|9434|9430|1199
1664284800000|2022-09-27 13:20:00|9433|9428|9359|9354|9436|9431|9354|9350|1348
1664285100000|2022-09-27 13:25:00|9358|9355|9391|9387|9394|9390|9343|9339|1632
1664285400000|2022-09-27 13:30:00|9392|9389|9451|9445|9473|9467|9379|9375|1974
1664285700000|2022-09-27 13:35:00|9450|9446|9433|9427|9451|9446|9394|9389|1447
1664286000000|2022-09-27 13:40:00|9426|9422|9392|9388|9449|9444|9383|9378|1462
1664286300000|2022-09-27 13:45:00|9389|9384|9390|9384|9408|9403|9375|9370|1439
1664286600000|2022-09-27 13:50:00|9391|9385|9402|9398|9406|9400|9375|9370|883
1664286900000|2022-09-27 13:55:00|9404|9399|9398|9394|9416|9412|9390|9387|1206
1664287200000|2022-09-27 14:00:00|9395|9390|9392|9388|9402|9397|9379|9375|1289
1664287500000|2022-09-27 14:05:00|9393|9389|9352|9348|9401|9397|9337|9332|990
1664287800000|2022-09-27 14:10:00|9351|9347|9376|9372|9391|9386|9346|9342|912
1664288100000|2022-09-27 14:15:00|9375|9371|9367|9363|9394|9389|9364|9361|843
1664288400000|2022-09-27 14:20:00|9366|9362|9353|9350|9378|9374|9350|9345|1123
1664288700000|2022-09-27 14:25:00|9355|9351|9377|9373|9378|9375|9322|9318|1096
1664289000000|2022-09-27 14:30:00|9376|9374|9375|9372|9398|9394|9372|9368|1462
1664289300000|2022-09-27 14:35:00|9376|9374|9270|9267|9380|9376|9270|9266|1698
1664289600000|2022-09-27 14:40:00|9269|9265|9355|9350|9355|9350|9268|9264|1218
1664289900000|2022-09-27 14:45:00|9360|9351|9349|9345|9368|9364|9348|9345|1180
1664290200000|2022-09-27 14:50:00|9344|9346|9275|9271|9347|9346|9263|9260|1845
1664290500000|2022-09-27 14:55:00|9273|9269|9355|9352|9357|9353|9242|9235|3121
1664290800000|2022-09-27 15:00:00|9356|9355|9341|9337|9379|9375|9328|9324|3379
1664291100000|2022-09-27 15:05:00|9340|9342|9360|9356|9361|9358|9331|9327|2520
1664291400000|2022-09-27 15:10:00|9361|9358|9318|9314|9378|9374|9310|9306|6552
1664291700000|2022-09-27 15:15:00|9320|9317|9278|9274|9337|9333|9265|9259|2563
1664292000000|2022-09-27 15:20:00|9277|9270|9257|9252|9280|9276|9247|9243|1314
1664292300000|2022-09-27 15:25:00|9256|9253|9223|9218|9257|9254|9210|9205|1194
1664292600000|2022-09-27 15:30:00|9222|9214|9222|9219|9229|9226|9201|9195|1011
1664292900000|2022-09-27 15:35:00|9221|9217|9201|9197|9222|9218|9190|9187|1006
1664293200000|2022-09-27 15:40:00|9200|9198|9211|9207|9236|9231|9200|9196|1279
1664293500000|2022-09-27 15:45:00|9208|9204|9207|9203|9222|9218|9204|9201|557
1664293800000|2022-09-27 15:50:00|9206|9204|9186|9181|9206|9204|9175|9170|532
1664294100000|2022-09-27 15:55:00|9187|9182|9204|9199|9210|9205|9166|9161|758
1664294400000|2022-09-27 16:00:00|9203|9197|9214|9210|9221|9216|9192|9188|690
1664294700000|2022-09-27 16:05:00|9213|9209|9199|9196|9217|9213|9190|9185|375
1664295000000|2022-09-27 16:10:00|9201|9197|9195|9190|9203|9200|9181|9178|312
1664295300000|2022-09-27 16:15:00|9194|9191|9194|9189|9196|9193|9187|9184|288
1664295600000|2022-09-27 16:20:00|9193|9191|9188|9184|9202|9197|9185|9182|386
1664295900000|2022-09-27 16:25:00|9190|9185|9185|9181|9196|9192|9183|9179|248
1664296200000|2022-09-27 16:30:00|9184|9179|9196|9192|9201|9196|9184|9179|120
1664296500000|2022-09-27 16:35:00|9197|9191|9198|9194|9199|9194|9182|9178|144
1664296800000|2022-09-27 16:40:00|9197|9193|9227|9223|9229|9225|9197|9193|566
1664297100000|2022-09-27 16:45:00|9225|9222|9231|9228|9239|9236|9225|9222|315
1664297400000|2022-09-27 16:50:00|9230|9225|9241|9237|9241|9237|9226|9221|333
1664297700000|2022-09-27 16:55:00|9238|9236|9231|9225|9240|9237|9228|9223|229
1664348400000|2022-09-28 07:00:00|9132|9129|9171|9167|9189|9185|9132|9129|2116
1664348700000|2022-09-28 07:05:00|9169|9168|9136|9131|9169|9168|9102|9098|2000
1664349000000|2022-09-28 07:10:00|9134|9132|9132|9128|9153|9149|9122|9118|1251
1664349300000|2022-09-28 07:15:00|9133|9129|9124|9121|9149|9146|9114|9109|1406
1664349600000|2022-09-28 07:20:00|9123|9120|9140|9137|9143|9139|9117|9113|1369
1664349900000|2022-09-28 07:25:00|9139|9136|9157|9154|9164|9160|9134|9131|1038
1664350200000|2022-09-28 07:30:00|9158|9155|9162|9158|9162|9159|9138|9134|1307
1664350500000|2022-09-28 07:35:00|9161|9159|9178|9175|9183|9180|9155|9152|1662
1664350800000|2022-09-28 07:40:00|9177|9174|9213|9210|9213|9210|9175|9171|1322
1664351100000|2022-09-28 07:45:00|9212|9209|9207|9204|9228|9225|9200|9197|1857
1664351400000|2022-09-28 07:50:00|9208|9205|9225|9221|9227|9224|9197|9194|1435
1664351700000|2022-09-28 07:55:00|9222|9219|9293|9290|9294|9291|9222|9219|1425
1664352000000|2022-09-28 08:00:00|9292|9289|9291|9287|9294|9291|9273|9269|1528
1664352300000|2022-09-28 08:05:00|9292|9288|9244|9240|9294|9290|9241|9238|1340
1664352600000|2022-09-28 08:10:00|9245|9241|9186|9182|9250|9247|9185|9182|1670
1664352900000|2022-09-28 08:15:00|9190|9183|9209|9205|9211|9208|9121|9116|1761
1664353200000|2022-09-28 08:20:00|9210|9206|9235|9231|9240|9236|9208|9204|1578
1664353500000|2022-09-28 08:25:00|9237|9233|9244|9240|9247|9243|9211|9207|1339
1664353800000|2022-09-28 08:30:00|9242|9239|9232|9228|9255|9252|9231|9227|1045
1664354100000|2022-09-28 08:35:00|9233|9229|9220|9217|9254|9250|9217|9213|899
1664354400000|2022-09-28 08:40:00|9221|9219|9212|9209|9233|9229|9205|9202|1140
1664354700000|2022-09-28 08:45:00|9213|9208|9214|9211|9216|9212|9209|9205|161
1664355000000|2022-09-28 08:50:00|9215|9212|9236|9232|9236|9233|9209|9205|1420
1664355300000|2022-09-28 08:55:00|9235|9231|9220|9216|9248|9245|9217|9213|981
1664355600000|2022-09-28 09:00:00|9219|9215|9240|9236|9247|9243|9216|9212|932
1664355900000|2022-09-28 09:05:00|9239|9235|9206|9202|9247|9243|9205|9201|1681
1664356200000|2022-09-28 09:10:00|9207|9203|9192|9188|9207|9204|9189|9185|676
1664356500000|2022-09-28 09:15:00|9191|9189|9160|9155|9195|9191|9139|9135|1404
1664356800000|2022-09-28 09:20:00|9159|9156|9170|9167|9184|9180|9154|9150|1375
1664357100000|2022-09-28 09:25:00|9172|9168|9157|9153|9188|9184|9148|9145|1308
1664357400000|2022-09-28 09:30:00|9150|9145|9173|9168|9184|9180|9147|9144|814
1664357700000|2022-09-28 09:35:00|9174|9169|9182|9178|9186|9183|9153|9149|832
1664358000000|2022-09-28 09:40:00|9181|9177|9176|9172|9181|9177|9163|9160|867
1664358300000|2022-09-28 09:45:00|9175|9170|9167|9163|9175|9170|9157|9153|530
1664358600000|2022-09-28 09:50:00|9168|9164|9146|9143|9171|9167|9143|9139|747
1664358900000|2022-09-28 09:55:00|9147|9144|9146|9141|9161|9157|9137|9134|1172
1664359200000|2022-09-28 10:00:00|9149|9142|9477|9468|9563|9559|9140|9136|4719
1664359500000|2022-09-28 10:05:00|9479|9474|9341|9336|9529|9525|9316|9311|4549
1664359800000|2022-09-28 10:10:00|9340|9348|9406|9401|9412|9408|9305|9295|3829
1664360100000|2022-09-28 10:15:00|9405|9402|9544|9540|9545|9540|9402|9399|3086
1664360400000|2022-09-28 10:20:00|9543|9541|9558|9554|9601|9596|9509|9502|2568
1664360700000|2022-09-28 10:25:00|9560|9555|9633|9630|9636|9632|9550|9546|1530
1664361000000|2022-09-28 10:30:00|9632|9629|9600|9595|9651|9648|9598|9594|2326
1664361300000|2022-09-28 10:35:00|9599|9598|9707|9703|9710|9704|9599|9598|2425
1664361600000|2022-09-28 10:40:00|9705|9704|9721|9717|9726|9723|9670|9666|1799
1664361900000|2022-09-28 10:45:00|9720|9718|9590|9587|9726|9723|9573|9569|2479
1664362200000|2022-09-28 10:50:00|9591|9586|9502|9497|9613|9609|9502|9497|1425
1664362500000|2022-09-28 10:55:00|9501|9496|9494|9490|9526|9520|9481|9477|1440
1664362800000|2022-09-28 11:00:00|9493|9489|9486|9481|9495|9491|9426|9422|1974
1664363100000|2022-09-28 11:05:00|9487|9482|9463|9460|9501|9497|9450|9446|1909
1664363400000|2022-09-28 11:10:00|9464|9454|9427|9422|9464|9454|9378|9375|2239
1664363700000|2022-09-28 11:15:00|9428|9423|9430|9426|9452|9446|9419|9414|1382
1664364000000|2022-09-28 11:20:00|9428|9427|9436|9431|9476|9470|9411|9405|1325
1664364300000|2022-09-28 11:25:00|9437|9435|9472|9467|9492|9485|9436|9435|704
1664364600000|2022-09-28 11:30:00|9471|9466|9497|9492|9548|9541|9461|9458|1361
1664364900000|2022-09-28 11:35:00|9496|9494|9476|9472|9500|9495|9451|9447|1075
1664365200000|2022-09-28 11:40:00|9478|9473|9526|9522|9541|9534|9467|9462|1168
1664365500000|2022-09-28 11:45:00|9527|9523|9504|9499|9530|9524|9474|9471|845
1664365800000|2022-09-28 11:50:00|9503|9500|9496|9491|9521|9517|9480|9475|702
1664366100000|2022-09-28 11:55:00|9497|9492|9483|9479|9497|9493|9473|9470|640
1664366400000|2022-09-28 12:00:00|9484|9478|9479|9475|9501|9497|9470|9466|1039
1664366700000|2022-09-28 12:05:00|9478|9474|9479|9475|9484|9480|9469|9464|1031
1664367000000|2022-09-28 12:10:00|9480|9473|9472|9468|9481|9478|9469|9466|917
1664367300000|2022-09-28 12:15:00|9471|9465|9602|9597|9645|9638|9466|9462|2510
1664367600000|2022-09-28 12:20:00|9601|9596|9601|9594|9661|9650|9540|9529|3458
1664367900000|2022-09-28 12:25:00|9605|9595|9629|9622|9633|9627|9598|9594|2757
1664368200000|2022-09-28 12:30:00|9625|9623|9648|9644|9650|9645|9602|9599|1589
1664368500000|2022-09-28 12:35:00|9647|9643|9609|9604|9650|9646|9603|9598|1395
1664368800000|2022-09-28 12:40:00|9608|9597|9588|9584|9618|9614|9582|9578|1132
1664369100000|2022-09-28 12:45:00|9590|9586|9602|9598|9603|9598|9583|9580|1429
1664369400000|2022-09-28 12:50:00|9601|9597|9583|9580|9603|9599|9583|9580|1484
1664369700000|2022-09-28 12:55:00|9586|9581|9612|9609|9624|9621|9584|9580|1224
1664370000000|2022-09-28 13:00:00|9611|9606|9657|9653|9688|9683|9607|9604|1374
1664370300000|2022-09-28 13:05:00|9662|9658|9668|9663|9688|9685|9655|9651|2051
1664370600000|2022-09-28 13:10:00|9671|9664|9673|9668|9676|9670|9621|9618|1496
1664370900000|2022-09-28 13:15:00|9674|9669|9672|9668|9688|9685|9638|9634|1167
1664371200000|2022-09-28 13:20:00|9667|9663|9669|9666|9673|9670|9657|9653|768
1664371500000|2022-09-28 13:25:00|9671|9665|9684|9681|9688|9685|9660|9655|1599
1664371800000|2022-09-28 13:30:00|9683|9680|9671|9667|9688|9685|9670|9667|1621
1664372100000|2022-09-28 13:35:00|9672|9668|9674|9671|9688|9685|9671|9668|1505
1664372400000|2022-09-28 13:40:00|9677|9673|9678|9673|9690|9686|9673|9670|2107
1664372700000|2022-09-28 13:45:00|9677|9674|9660|9656|9686|9683|9655|9652|1860
1664373000000|2022-09-28 13:50:00|9657|9653|9618|9614|9660|9655|9612|9607|1823
1664373300000|2022-09-28 13:55:00|9619|9615|9613|9608|9622|9619|9600|9596|1197
1664373600000|2022-09-28 14:00:00|9615|9609|9587|9582|9621|9617|9576|9570|976
1664373900000|2022-09-28 14:05:00|9589|9584|9603|9600|9612|9608|9577|9572|1297
1664374200000|2022-09-28 14:10:00|9602|9598|9620|9616|9623|9619|9598|9594|971
1664374500000|2022-09-28 14:15:00|9619|9617|9636|9632|9642|9638|9607|9604|906
1664374800000|2022-09-28 14:20:00|9634|9630|9648|9643|9649|9645|9633|9629|1213
1664375100000|2022-09-28 14:25:00|9647|9642|9640|9635|9667|9663|9630|9626|948
1664375400000|2022-09-28 14:30:00|9639|9634|9626|9622|9644|9640|9609|9603|807
1664375700000|2022-09-28 14:35:00|9629|9625|9587|9583|9631|9627|9579|9573|1092
1664376000000|2022-09-28 14:40:00|9588|9584|9600|9596|9608|9605|9586|9583|1117
1664376300000|2022-09-28 14:45:00|9596|9593|9618|9613|9636|9632|9587|9583|997
1664376600000|2022-09-28 14:50:00|9617|9614|9629|9626|9650|9646|9612|9609|1354
1664376900000|2022-09-28 14:55:00|9630|9625|9694|9690|9704|9701|9625|9621|3305
1664377200000|2022-09-28 15:00:00|9693|9688|9713|9709|9725|9721|9667|9663|2006
1664377500000|2022-09-28 15:05:00|9711|9706|9708|9704|9721|9717|9690|9686|1519
1664377800000|2022-09-28 15:10:00|9709|9705|9724|9720|9726|9723|9701|9698|2620
1664378100000|2022-09-28 15:15:00|9725|9721|9720|9717|9738|9734|9720|9717|1733
1664378400000|2022-09-28 15:20:00|9719|9716|9726|9723|9727|9724|9717|9713|1220
1664378700000|2022-09-28 15:25:00|9725|9722|9639|9636|9729|9725|9633|9628|2475
1664379000000|2022-09-28 15:30:00|9643|9637|9654|9650|9677|9673|9621|9613|2170
1664379300000|2022-09-28 15:35:00|9653|9649|9653|9650|9675|9670|9637|9632|1226
1664379600000|2022-09-28 15:40:00|9649|9645|9681|9678|9687|9682|9649|9645|735
1664379900000|2022-09-28 15:45:00|9680|9677|9691|9686|9708|9703|9676|9673|449
1664380200000|2022-09-28 15:50:00|9690|9687|9703|9699|9707|9704|9679|9675|668
1664380500000|2022-09-28 15:55:00|9702|9697|9721|9717|9726|9723|9698|9694|630
1664380800000|2022-09-28 16:00:00|9723|9716|9721|9718|9726|9723|9717|9713|602
1664381100000|2022-09-28 16:05:00|9720|9717|9722|9718|9727|9723|9718|9715|546
1664381400000|2022-09-28 16:10:00|9723|9719|9727|9723|9728|9724|9719|9715|219
1664381700000|2022-09-28 16:15:00|9726|9722|9721|9717|9728|9725|9718|9715|516
1664382000000|2022-09-28 16:20:00|9720|9718|9702|9699|9722|9718|9695|9691|546
1664382300000|2022-09-28 16:25:00|9703|9701|9694|9690|9710|9705|9693|9688|353
1664382600000|2022-09-28 16:30:00|9695|9691|9696|9692|9699|9695|9681|9676|258
1664382900000|2022-09-28 16:35:00|9695|9691|9681|9677|9698|9693|9681|9676|250
1664383200000|2022-09-28 16:40:00|9683|9678|9678|9674|9696|9692|9678|9674|429
1664383500000|2022-09-28 16:45:00|9679|9675|9675|9671|9688|9684|9674|9670|309
1664383800000|2022-09-28 16:50:00|9676|9672|9696|9692|9698|9693|9674|9671|231
1664384100000|2022-09-28 16:55:00|9697|9693|9718|9714|9726|9721|9689|9685|609
1664434800000|2022-09-29 07:00:00|9719|9712|9614|9610|9719|9712|9600|9594|2784
1664435100000|2022-09-29 07:05:00|9615|9611|9639|9635|9639|9635|9598|9594|1207
1664435400000|2022-09-29 07:10:00|9640|9636|9591|9587|9662|9658|9590|9586|1311
1664435700000|2022-09-29 07:15:00|9592|9589|9578|9575|9601|9597|9578|9574|1380
1664436000000|2022-09-29 07:20:00|9579|9571|9545|9541|9579|9575|9544|9541|2254
1664436300000|2022-09-29 07:25:00|9547|9542|9521|9517|9549|9546|9515|9511|1694
1664436600000|2022-09-29 07:30:00|9522|9518|9526|9522|9535|9532|9508|9505|1423
1664436900000|2022-09-29 07:35:00|9525|9523|9539|9535|9543|9540|9515|9511|1266
1664437200000|2022-09-29 07:40:00|9541|9537|9548|9545|9557|9553|9518|9515|1082
1664437500000|2022-09-29 07:45:00|9549|9546|9554|9551|9560|9556|9540|9536|820
1664437800000|2022-09-29 07:50:00|9553|9550|9529|9525|9559|9555|9525|9521|1004
1664438100000|2022-09-29 07:55:00|9528|9526|9534|9531|9551|9548|9523|9520|939
1664438400000|2022-09-29 08:00:00|9532|9528|9546|9542|9548|9544|9494|9491|1046
1664438700000|2022-09-29 08:05:00|9545|9543|9557|9553|9563|9559|9540|9536|1110
1664439000000|2022-09-29 08:10:00|9556|9554|9556|9552|9566|9563|9550|9546|891
1664439300000|2022-09-29 08:15:00|9554|9553|9569|9566|9571|9567|9548|9545|845
1664439600000|2022-09-29 08:20:00|9568|9565|9572|9569|9582|9578|9566|9562|616
1664439900000|2022-09-29 08:25:00|9573|9568|9606|9603|9612|9608|9571|9567|732
1664440200000|2022-09-29 08:30:00|9605|9602|9603|9600|9606|9602|9590|9586|718
1664440500000|2022-09-29 08:35:00|9601|9598|9583|9580|9603|9600|9582|9579|1119
1664440800000|2022-09-29 08:40:00|9584|9579|9578|9575|9608|9604|9576|9573|1431
1664441100000|2022-09-29 08:45:00|9579|9576|9568|9564|9585|9582|9563|9560|1027
1664441400000|2022-09-29 08:50:00|9566|9565|9551|9548|9570|9567|9550|9546|926
1664441700000|2022-09-29 08:55:00|9552|9549|9576|9573|9580|9576|9546|9542|1192
1664442000000|2022-09-29 09:00:00|9577|9572|9588|9584|9598|9594|9577|9572|733
1664442300000|2022-09-29 09:05:00|9587|9583|9579|9576|9597|9593|9577|9574|565
1664442600000|2022-09-29 09:10:00|9580|9577|9592|9589|9598|9594|9576|9573|496
1664442900000|2022-09-29 09:15:00|9590|9588|9581|9578|9591|9589|9574|9570|452
1664443200000|2022-09-29 09:20:00|9583|9577|9575|9572|9584|9580|9561|9557|905
1664443500000|2022-09-29 09:25:00|9574|9571|9584|9580|9591|9587|9572|9568|672
1664443800000|2022-09-29 09:30:00|9583|9579|9581|9578|9588|9585|9571|9567|710
1664444100000|2022-09-29 09:35:00|9583|9579|9564|9561|9586|9583|9557|9554|960
1664444400000|2022-09-29 09:40:00|9562|9559|9558|9554|9563|9561|9553|9549|1192
1664444700000|2022-09-29 09:45:00|9557|9552|9550|9546|9574|9570|9549|9545|798
1664445000000|2022-09-29 09:50:00|9553|9547|9558|9554|9558|9554|9542|9539|758
1664445300000|2022-09-29 09:55:00|9557|9553|9565|9560|9568|9563|9547|9544|466
1664445600000|2022-09-29 10:00:00|9563|9558|9526|9522|9570|9566|9522|9519|1226
1664445900000|2022-09-29 10:05:00|9525|9523|9527|9523|9534|9530|9525|9522|436
1664446200000|2022-09-29 10:10:00|9526|9519|9514|9510|9532|9529|9514|9510|769
1664446500000|2022-09-29 10:15:00|9515|9511|9543|9540|9547|9544|9514|9511|1145
1664446800000|2022-09-29 10:20:00|9542|9539|9547|9543|9548|9544|9527|9524|838
1664447100000|2022-09-29 10:25:00|9546|9542|9545|9541|9552|9548|9538|9535|400
1664447400000|2022-09-29 10:30:00|9544|9540|9539|9535|9554|9550|9538|9535|313
1664447700000|2022-09-29 10:35:00|9538|9536|9559|9555|9559|9555|9538|9536|298
1664448000000|2022-09-29 10:40:00|9558|9556|9566|9562|9578|9573|9556|9552|895
1664448300000|2022-09-29 10:45:00|9565|9560|9582|9579|9582|9579|9562|9558|1061
1664448600000|2022-09-29 10:50:00|9580|9577|9590|9587|9590|9587|9570|9566|511
1664448900000|2022-09-29 10:55:00|9591|9586|9576|9573|9591|9586|9576|9573|535
1664449200000|2022-09-29 11:00:00|9577|9574|9570|9567|9582|9579|9568|9564|397
1664449500000|2022-09-29 11:05:00|9569|9566|9575|9572|9581|9577|9568|9564|320
1664449800000|2022-09-29 11:10:00|9577|9573|9580|9576|9581|9578|9571|9567|393
1664450100000|2022-09-29 11:15:00|9581|9577|9589|9585|9589|9586|9580|9577|470
1664450400000|2022-09-29 11:20:00|9588|9586|9575|9572|9606|9602|9575|9572|728
1664450700000|2022-09-29 11:25:00|9579|9575|9576|9572|9582|9578|9572|9569|511
1664451000000|2022-09-29 11:30:00|9577|9573|9561|9558|9578|9574|9561|9557|360
1664451300000|2022-09-29 11:35:00|9560|9557|9553|9549|9564|9560|9553|9549|580
1664451600000|2022-09-29 11:40:00|9554|9550|9542|9538|9558|9554|9542|9538|572
1664451900000|2022-09-29 11:45:00|9544|9539|9528|9525|9544|9540|9524|9521|855
1664452200000|2022-09-29 11:50:00|9529|9526|9537|9534|9538|9535|9528|9525|559
1664452500000|2022-09-29 11:55:00|9538|9535|9539|9535|9548|9544|9533|9530|848
1664452800000|2022-09-29 12:00:00|9541|9536|9521|9518|9546|9543|9521|9518|1123
1664453100000|2022-09-29 12:05:00|9520|9517|9535|9532|9536|9533|9512|9508|1326
1664453400000|2022-09-29 12:10:00|9533|9530|9540|9537|9542|9539|9518|9514|466
1664453700000|2022-09-29 12:15:00|9541|9536|9555|9552|9556|9552|9529|9526|553
1664454000000|2022-09-29 12:20:00|9554|9551|9569|9566|9575|9571|9545|9541|886
1664454300000|2022-09-29 12:25:00|9568|9565|9567|9564|9584|9580|9553|9549|748
1664454600000|2022-09-29 12:30:00|9565|9562|9532|9528|9568|9565|9520|9516|931
1664454900000|2022-09-29 12:35:00|9535|9531|9554|9551|9557|9552|9524|9520|899
1664455200000|2022-09-29 12:40:00|9553|9549|9560|9557|9568|9565|9540|9537|1051
1664455500000|2022-09-29 12:45:00|9559|9556|9552|9549|9562|9558|9543|9540|832
1664455800000|2022-09-29 12:50:00|9551|9548|9572|9569|9574|9570|9550|9547|962
1664456100000|2022-09-29 12:55:00|9568|9565|9594|9591|9600|9596|9568|9565|755
1664456400000|2022-09-29 13:00:00|9593|9590|9622|9618|9622|9618|9586|9582|1147
1664456700000|2022-09-29 13:05:00|9621|9619|9629|9625|9641|9637|9621|9619|1274
1664457000000|2022-09-29 13:10:00|9628|9628|9627|9623|9648|9643|9615|9611|1564
1664457300000|2022-09-29 13:15:00|9628|9624|9593|9590|9638|9635|9591|9587|1184
1664457600000|2022-09-29 13:20:00|9594|9591|9589|9586|9597|9594|9573|9569|789
1664457900000|2022-09-29 13:25:00|9587|9584|9582|9579|9595|9592|9582|9579|723
1664458200000|2022-09-29 13:30:00|9581|9578|9598|9595|9607|9604|9581|9577|848
1664458500000|2022-09-29 13:35:00|9597|9594|9631|9628|9638|9634|9591|9588|1648
1664458800000|2022-09-29 13:40:00|9630|9626|9630|9626|9649|9646|9619|9616|4435
1664459100000|2022-09-29 13:45:00|9629|9625|9601|9597|9629|9625|9578|9574|1987
1664459400000|2022-09-29 13:50:00|9603|9598|9616|9612|9632|9628|9595|9591|1209
1664459700000|2022-09-29 13:55:00|9617|9614|9609|9606|9622|9618|9599|9594|961
1664460000000|2022-09-29 14:00:00|9608|9605|9606|9602|9625|9622|9596|9592|1292
1664460300000|2022-09-29 14:05:00|9607|9603|9607|9603|9614|9611|9605|9602|841
1664460600000|2022-09-29 14:10:00|9606|9602|9641|9637|9642|9638|9600|9596|1442
1664460900000|2022-09-29 14:15:00|9640|9638|9604|9601|9642|9638|9602|9599|1065
1664461200000|2022-09-29 14:20:00|9605|9602|9607|9604|9625|9622|9605|9602|1039
1664461500000|2022-09-29 14:25:00|9609|9605|9610|9606|9615|9612|9600|9596|697
1664461800000|2022-09-29 14:30:00|9611|9607|9612|9608|9617|9613|9607|9603|662
1664462100000|2022-09-29 14:35:00|9611|9607|9601|9598|9612|9607|9590|9587|845
1664462400000|2022-09-29 14:40:00|9604|9600|9625|9621|9625|9622|9602|9599|1307
1664462700000|2022-09-29 14:45:00|9623|9620|9605|9602|9623|9620|9597|9592|993
1664463000000|2022-09-29 14:50:00|9606|9603|9601|9598|9606|9603|9599|9596|800
1664463300000|2022-09-29 14:55:00|9598|9595|9600|9596|9602|9599|9591|9587|786
1664463600000|2022-09-29 15:00:00|9599|9597|9621|9617|9623|9619|9596|9592|1197
1664463900000|2022-09-29 15:05:00|9620|9618|9653|9649|9656|9653|9618|9614|1040
1664464200000|2022-09-29 15:10:00|9652|9646|9658|9655|9658|9655|9641|9637|2789
1664464500000|2022-09-29 15:15:00|9657|9654|9632|9628|9661|9658|9621|9617|1622
1664464800000|2022-09-29 15:20:00|9634|9630|9624|9620|9640|9636|9612|9608|436
1664465100000|2022-09-29 15:25:00|9625|9621|9602|9599|9627|9623|9595|9591|678
1664465400000|2022-09-29 15:30:00|9603|9600|9605|9601|9607|9603|9602|9599|659
1664465700000|2022-09-29 15:35:00|9604|9600|9591|9587|9606|9602|9590|9587|672
1664466000000|2022-09-29 15:40:00|9590|9586|9586|9582|9591|9586|9581|9578|435
1664466300000|2022-09-29 15:45:00|9587|9583|9589|9586|9597|9593|9585|9582|458
1664466600000|2022-09-29 15:50:00|9588|9585|9589|9585|9592|9588|9587|9584|540
1664466900000|2022-09-29 15:55:00|9590|9586|9593|9589|9600|9596|9588|9585|457
1664467200000|2022-09-29 16:00:00|9592|9590|9589|9586|9595|9591|9588|9585|483
1664467500000|2022-09-29 16:05:00|9590|9587|9592|9588|9594|9590|9582|9579|509
1664467800000|2022-09-29 16:10:00|9591|9589|9585|9581|9592|9589|9584|9580|264
1664468100000|2022-09-29 16:15:00|9583|9580|9578|9575|9585|9581|9578|9574|262
1664468400000|2022-09-29 16:20:00|9579|9574|9566|9562|9579|9574|9565|9562|191
1664468700000|2022-09-29 16:25:00|9567|9563|9553|9549|9569|9565|9552|9549|273
1664469000000|2022-09-29 16:30:00|9552|9550|9552|9548|9563|9560|9551|9548|449
1664469300000|2022-09-29 16:35:00|9551|9547|9547|9544|9552|9549|9542|9539|325
1664469600000|2022-09-29 16:40:00|9546|9543|9529|9525|9547|9543|9528|9525|623
1664469900000|2022-09-29 16:45:00|9530|9526|9523|9520|9531|9528|9522|9519|504
1664470200000|2022-09-29 16:50:00|9524|9521|9508|9505|9524|9521|9508|9505|785
1664470500000|2022-09-29 16:55:00|9510|9506|9506|9503|9510|9507|9504|9501|697
1664521200000|2022-09-30 07:00:00|9641|9638|9662|9658|9674|9671|9638|9635|1837
1664521500000|2022-09-30 07:05:00|9660|9657|9679|9675|9681|9677|9651|9647|1238
1664521800000|2022-09-30 07:10:00|9676|9672|9692|9689|9695|9691|9663|9658|1153
1664522100000|2022-09-30 07:15:00|9693|9690|9715|9711|9763|9759|9671|9667|1486
1664522400000|2022-09-30 07:20:00|9716|9712|9740|9736|9757|9752|9709|9705|1562
1664522700000|2022-09-30 07:25:00|9738|9735|9696|9692|9754|9750|9693|9689|1704
1664523000000|2022-09-30 07:30:00|9697|9694|9717|9713|9732|9729|9679|9676|1252
1664523300000|2022-09-30 07:35:00|9715|9711|9686|9682|9719|9715|9682|9678|808
1664523600000|2022-09-30 07:40:00|9688|9684|9684|9680|9701|9698|9682|9678|798
1664523900000|2022-09-30 07:45:00|9685|9681|9684|9680|9705|9701|9676|9672|890
1664524200000|2022-09-30 07:50:00|9683|9679|9696|9693|9697|9693|9678|9675|671
1664524500000|2022-09-30 07:55:00|9698|9692|9729|9725|9729|9725|9688|9685|863
1664524800000|2022-09-30 08:00:00|9731|9728|9716|9712|9732|9729|9711|9707|1129
1664525100000|2022-09-30 08:05:00|9718|9714|9705|9700|9722|9719|9702|9699|1006
1664525400000|2022-09-30 08:10:00|9707|9703|9707|9703|9716|9713|9701|9698|552
1664525700000|2022-09-30 08:15:00|9708|9704|9701|9698|9714|9710|9701|9698|404
1664526000000|2022-09-30 08:20:00|9702|9695|9718|9714|9719|9716|9688|9684|687
1664526300000|2022-09-30 08:25:00|9719|9715|9689|9685|9730|9726|9688|9685|1044
1664526600000|2022-09-30 08:30:00|9690|9686|9718|9714|9718|9714|9690|9686|975
1664526900000|2022-09-30 08:35:00|9717|9713|9689|9685|9717|9713|9676|9672|752
1664527200000|2022-09-30 08:40:00|9691|9686|9689|9685|9698|9695|9687|9684|672
1664527500000|2022-09-30 08:45:00|9688|9686|9716|9713|9717|9713|9679|9676|935
1664527800000|2022-09-30 08:50:00|9717|9712|9716|9713|9720|9716|9701|9697|641
1664528100000|2022-09-30 08:55:00|9718|9714|9704|9700|9719|9715|9700|9695|975
1664528400000|2022-09-30 09:00:00|9701|9697|9713|9710|9719|9714|9697|9693|1182
1664528700000|2022-09-30 09:05:00|9715|9711|9724|9720|9724|9721|9715|9711|650
1664529000000|2022-09-30 09:10:00|9723|9719|9719|9716|9749|9745|9717|9714|734
1664529300000|2022-09-30 09:15:00|9720|9715|9716|9713|9722|9719|9712|9709|734
1664529600000|2022-09-30 09:20:00|9715|9711|9729|9726|9729|9726|9706|9702|677
1664529900000|2022-09-30 09:25:00|9728|9725|9701|9698|9730|9727|9691|9688|980
1664530200000|2022-09-30 09:30:00|9700|9697|9717|9713|9720|9716|9698|9695|451
1664530500000|2022-09-30 09:35:00|9716|9714|9701|9697|9721|9718|9698|9695|296
1664530800000|2022-09-30 09:40:00|9702|9698|9687|9684|9705|9701|9683|9679|554
1664531100000|2022-09-30 09:45:00|9686|9683|9693|9690|9695|9692|9683|9680|497
1664531400000|2022-09-30 09:50:00|9692|9688|9683|9679|9693|9690|9683|9679|883
1664531700000|2022-09-30 09:55:00|9682|9680|9695|9692|9696|9693|9676|9672|1250
1664532000000|2022-09-30 10:00:00|9694|9691|9719|9715|9730|9726|9689|9684|964
1664532300000|2022-09-30 10:05:00|9720|9716|9720|9717|9723|9718|9699|9695|651
1664532600000|2022-09-30 10:10:00|9724|9716|9733|9729|9739|9736|9699|9695|1230
1664532900000|2022-09-30 10:15:00|9732|9728|9703|9700|9732|9728|9703|9699|714
1664533200000|2022-09-30 10:20:00|9702|9698|9717|9712|9718|9714|9697|9693|618
1664533500000|2022-09-30 10:25:00|9719|9714|9721|9717|9730|9725|9707|9703|441
1664533800000|2022-09-30 10:30:00|9720|9716|9728|9724|9731|9728|9718|9714|370
1664534100000|2022-09-30 10:35:00|9727|9723|9725|9721|9732|9728|9715|9712|366
1664534400000|2022-09-30 10:40:00|9724|9720|9734|9731|9735|9731|9716|9712|385
1664534700000|2022-09-30 10:45:00|9735|9727|9743|9740|9743|9740|9728|9725|600
1664535000000|2022-09-30 10:50:00|9742|9739|9717|9714|9743|9740|9716|9712|749
1664535300000|2022-09-30 10:55:00|9716|9713|9710|9706|9732|9728|9708|9704|673
1664535600000|2022-09-30 11:00:00|9713|9709|9711|9707|9720|9717|9697|9694|805
1664535900000|2022-09-30 11:05:00|9710|9708|9699|9695|9719|9715|9696|9691|417
1664536200000|2022-09-30 11:10:00|9698|9696|9680|9677|9702|9698|9678|9675|802
1664536500000|2022-09-30 11:15:00|9682|9676|9689|9686|9696|9693|9681|9676|931
1664536800000|2022-09-30 11:20:00|9688|9684|9700|9696|9701|9698|9684|9680|863
1664537100000|2022-09-30 11:25:00|9701|9697|9706|9702|9716|9712|9701|9697|590
1664537400000|2022-09-30 11:30:00|9705|9703|9709|9706|9712|9709|9704|9700|363
1664537700000|2022-09-30 11:35:00|9710|9708|9722|9718|9723|9719|9705|9702|903
1664538000000|2022-09-30 11:40:00|9721|9719|9717|9714|9722|9719|9716|9713|597
1664538300000|2022-09-30 11:45:00|9716|9713|9715|9712|9720|9716|9714|9710|536
1664538600000|2022-09-30 11:50:00|9717|9713|9702|9699|9717|9713|9680|9677|987
1664538900000|2022-09-30 11:55:00|9705|9701|9694|9691|9706|9702|9689|9686|810
1664539200000|2022-09-30 12:00:00|9695|9692|9694|9690|9701|9697|9684|9680|983
1664539500000|2022-09-30 12:05:00|9693|9689|9684|9680|9696|9693|9681|9677|1032
1664539800000|2022-09-30 12:10:00|9683|9681|9678|9675|9687|9684|9677|9673|1217
1664540100000|2022-09-30 12:15:00|9679|9676|9687|9683|9688|9685|9663|9660|1482
1664540400000|2022-09-30 12:20:00|9688|9684|9692|9689|9706|9702|9680|9676|1104
1664540700000|2022-09-30 12:25:00|9691|9688|9667|9664|9693|9690|9665|9659|1017
1664541000000|2022-09-30 12:30:00|9668|9657|9703|9699|9711|9707|9629|9625|1427
1664541300000|2022-09-30 12:35:00|9702|9698|9692|9688|9702|9699|9685|9681|1299
1664541600000|2022-09-30 12:40:00|9693|9689|9690|9687|9715|9710|9690|9686|875
1664541900000|2022-09-30 12:45:00|9691|9688|9705|9701|9708|9705|9690|9688|807
1664542200000|2022-09-30 12:50:00|9704|9700|9701|9697|9713|9710|9697|9694|806
1664542500000|2022-09-30 12:55:00|9702|9698|9708|9705|9717|9714|9699|9696|649
1664542800000|2022-09-30 13:00:00|9707|9704|9704|9700|9718|9715|9702|9698|767
1664543100000|2022-09-30 13:05:00|9706|9702|9686|9682|9711|9707|9683|9679|943
1664543400000|2022-09-30 13:10:00|9685|9683|9684|9680|9691|9687|9674|9671|617
1664543700000|2022-09-30 13:15:00|9683|9679|9693|9689|9693|9690|9661|9658|944
1664544000000|2022-09-30 13:20:00|9692|9690|9668|9664|9697|9693|9668|9664|1018
1664544300000|2022-09-30 13:25:00|9670|9665|9695|9691|9709|9705|9658|9655|1381
1664544600000|2022-09-30 13:30:00|9693|9690|9696|9693|9701|9696|9684|9680|983
1664544900000|2022-09-30 13:35:00|9695|9692|9688|9685|9705|9702|9685|9681|1448
1664545200000|2022-09-30 13:40:00|9687|9683|9698|9695|9701|9698|9670|9667|3340
1664545500000|2022-09-30 13:45:00|9697|9694|9700|9696|9710|9707|9678|9675|2010
1664545800000|2022-09-30 13:50:00|9699|9695|9681|9677|9701|9698|9678|9674|1388
1664546100000|2022-09-30 13:55:00|9679|9675|9688|9684|9700|9697|9664|9660|942
1664546400000|2022-09-30 14:00:00|9697|9692|9680|9676|9706|9701|9674|9671|830
1664546700000|2022-09-30 14:05:00|9679|9677|9659|9655|9681|9677|9637|9633|1127
1664547000000|2022-09-30 14:10:00|9660|9657|9640|9637|9661|9657|9638|9635|1617
1664547300000|2022-09-30 14:15:00|9639|9636|9629|9625|9642|9638|9625|9621|1670
1664547600000|2022-09-30 14:20:00|9626|9623|9617|9614|9629|9625|9606|9603|1278
1664547900000|2022-09-30 14:25:00|9618|9615|9596|9593|9624|9621|9584|9580|1122
1664548200000|2022-09-30 14:30:00|9595|9592|9572|9568|9601|9597|9568|9565|1386
1664548500000|2022-09-30 14:35:00|9569|9569|9568|9565|9587|9583|9559|9555|1180
1664548800000|2022-09-30 14:40:00|9560|9557|9559|9556|9571|9567|9533|9530|1606
1664549100000|2022-09-30 14:45:00|9561|9558|9548|9545|9569|9565|9538|9535|1541
1664549400000|2022-09-30 14:50:00|9549|9546|9571|9568|9571|9568|9533|9530|1376
1664549700000|2022-09-30 14:55:00|9574|9567|9562|9559|9580|9577|9551|9548|1766
1664550000000|2022-09-30 15:00:00|9565|9558|9554|9550|9572|9568|9552|9548|1419
1664550300000|2022-09-30 15:05:00|9553|9549|9596|9592|9600|9596|9545|9542|2551
1664550600000|2022-09-30 15:10:00|9593|9590|9663|9660|9663|9660|9577|9573|5439
1664550900000|2022-09-30 15:15:00|9661|9659|9666|9663|9691|9688|9655|9651|4130
1664551200000|2022-09-30 15:20:00|9665|9662|9632|9629|9665|9662|9626|9623|1998
1664551500000|2022-09-30 15:25:00|9631|9628|9622|9619|9643|9639|9622|9619|1216
1664551800000|2022-09-30 15:30:00|9620|9617|9649|9646|9649|9646|9613|9609|1392
1664552100000|2022-09-30 15:35:00|9650|9647|9642|9638|9661|9656|9642|9637|864
1664552400000|2022-09-30 15:40:00|9641|9639|9625|9621|9648|9645|9620|9617|700
1664552700000|2022-09-30 15:45:00|9628|9624|9644|9640|9647|9643|9623|9620|504
1664553000000|2022-09-30 15:50:00|9643|9641|9644|9640|9647|9644|9637|9634|400
1664553300000|2022-09-30 15:55:00|9643|9641|9651|9647|9662|9658|9643|9641|751
1664553600000|2022-09-30 16:00:00|9652|9646|9642|9638|9652|9648|9642|9638|435
1664553900000|2022-09-30 16:05:00|9641|9637|9642|9639|9645|9642|9638|9635|482
1664554200000|2022-09-30 16:10:00|9641|9637|9638|9635|9642|9639|9632|9628|369
1664554500000|2022-09-30 16:15:00|9637|9633|9637|9634|9640|9636|9636|9633|223
1664554800000|2022-09-30 16:20:00|9638|9635|9640|9636|9642|9639|9634|9631|423
1664555100000|2022-09-30 16:25:00|9641|9637|9648|9645|9649|9645|9640|9637|532
1664555400000|2022-09-30 16:30:00|9647|9644|9646|9643|9647|9644|9644|9641|296
1664555700000|2022-09-30 16:35:00|9648|9645|9648|9645|9652|9648|9647|9644|216
1664556000000|2022-09-30 16:40:00|9647|9644|9646|9642|9647|9645|9637|9633|162
1664556300000|2022-09-30 16:45:00|9647|9643|9654|9650|9657|9653|9647|9643|186
1664556600000|2022-09-30 16:50:00|9656|9651|9659|9655|9659|9656|9653|9649|169
1664556900000|2022-09-30 16:55:00|9660|9656|9658|9654|9660|9657|9650|9646|240
1664780400000|2022-10-03 07:00:00|9685|9681|9760|9756|9774|9770|9683|9680|1940
1664780700000|2022-10-03 07:05:00|9756|9752|9744|9740|9766|9763|9739|9736|1087
1664781000000|2022-10-03 07:10:00|9747|9743|9755|9751|9764|9759|9727|9724|1162
1664781300000|2022-10-03 07:15:00|9754|9750|9771|9767|9776|9772|9749|9745|709
1664781600000|2022-10-03 07:20:00|9773|9769|9770|9765|9800|9797|9757|9753|1159
1664781900000|2022-10-03 07:25:00|9772|9767|9736|9733|9778|9774|9734|9730|784
1664782200000|2022-10-03 07:30:00|9737|9732|9747|9743|9763|9759|9734|9731|1228
1664782500000|2022-10-03 07:35:00|9746|9744|9742|9738|9755|9751|9741|9738|814
1664782800000|2022-10-03 07:40:00|9743|9739|9764|9760|9780|9777|9743|9739|565
1664783100000|2022-10-03 07:45:00|9763|9759|9761|9758|9764|9761|9757|9754|417
1664783400000|2022-10-03 07:50:00|9762|9759|9760|9757|9771|9768|9749|9746|955
1664783700000|2022-10-03 07:55:00|9761|9758|9746|9743|9761|9758|9742|9738|596
1664784000000|2022-10-03 08:00:00|9745|9742|9712|9708|9746|9742|9707|9704|875
1664784300000|2022-10-03 08:05:00|9711|9706|9712|9708|9729|9726|9706|9702|651
1664784600000|2022-10-03 08:10:00|9715|9711|9757|9754|9758|9754|9714|9710|586
1664784900000|2022-10-03 08:15:00|9758|9753|9749|9745|9760|9756|9747|9744|439
1664785200000|2022-10-03 08:20:00|9750|9746|9748|9744|9759|9756|9747|9744|526
1664785500000|2022-10-03 08:25:00|9747|9745|9715|9711|9749|9745|9710|9705|495
1664785800000|2022-10-03 08:30:00|9716|9710|9695|9691|9724|9720|9685|9680|1074
1664786100000|2022-10-03 08:35:00|9694|9689|9685|9681|9697|9693|9662|9659|622
1664786400000|2022-10-03 08:40:00|9676|9672|9671|9667|9694|9690|9664|9661|343
1664786700000|2022-10-03 08:45:00|9673|9668|9687|9683|9692|9687|9669|9665|425
1664787000000|2022-10-03 08:50:00|9686|9684|9687|9683|9689|9685|9670|9667|390
1664787300000|2022-10-03 08:55:00|9686|9680|9686|9682|9688|9684|9678|9674|264
1664787600000|2022-10-03 09:00:00|9687|9683|9671|9667|9690|9687|9666|9662|190
1664787900000|2022-10-03 09:05:00|9670|9668|9656|9652|9676|9673|9637|9633|655
1664788200000|2022-10-03 09:10:00|9655|9653|9634|9629|9674|9670|9633|9629|697
1664788500000|2022-10-03 09:15:00|9635|9630|9638|9635|9643|9639|9626|9623|507
1664788800000|2022-10-03 09:20:00|9637|9633|9668|9664|9668|9664|9637|9633|682
1664789100000|2022-10-03 09:25:00|9667|9663|9675|9671|9676|9671|9657|9653|369
1664789400000|2022-10-03 09:30:00|9676|9672|9687|9684|9697|9694|9665|9662|933
1664789700000|2022-10-03 09:35:00|9686|9683|9672|9669|9688|9684|9671|9667|337
1664790000000|2022-10-03 09:40:00|9673|9668|9671|9667|9674|9670|9657|9654|270
1664790300000|2022-10-03 09:45:00|9672|9668|9693|9689|9697|9693|9672|9668|944
1664790600000|2022-10-03 09:50:00|9692|9688|9671|9667|9694|9691|9671|9667|630
1664790900000|2022-10-03 09:55:00|9670|9668|9670|9666|9676|9672|9666|9662|282
1664791200000|2022-10-03 10:00:00|9672|9668|9682|9678|9682|9678|9667|9663|352
1664791500000|2022-10-03 10:05:00|9681|9677|9685|9681|9688|9684|9679|9675|332
1664791800000|2022-10-03 10:10:00|9687|9682|9681|9677|9693|9689|9680|9677|448
1664792100000|2022-10-03 10:15:00|9680|9678|9679|9675|9681|9678|9669|9666|617
1664792400000|2022-10-03 10:20:00|9678|9676|9690|9686|9696|9693|9676|9673|439
1664792700000|2022-10-03 10:25:00|9689|9687|9697|9694|9697|9694|9688|9685|387
1664793000000|2022-10-03 10:30:00|9699|9693|9691|9688|9706|9703|9688|9685|580
1664793300000|2022-10-03 10:35:00|9689|9687|9684|9680|9692|9688|9678|9675|400
1664793600000|2022-10-03 10:40:00|9685|9681|9690|9687|9690|9687|9677|9674|436
1664793900000|2022-10-03 10:45:00|9688|9686|9710|9707|9710|9707|9687|9683|877
1664794200000|2022-10-03 10:50:00|9711|9708|9713|9709|9726|9722|9709|9706|808
1664794500000|2022-10-03 10:55:00|9714|9710|9709|9706|9716|9713|9707|9704|456
1664794800000|2022-10-03 11:00:00|9710|9708|9728|9725|9745|9742|9707|9704|641
1664795100000|2022-10-03 11:05:00|9727|9724|9731|9727|9738|9735|9725|9722|365
1664795400000|2022-10-03 11:10:00|9732|9728|9755|9751|9766|9763|9729|9725|631
1664795700000|2022-10-03 11:15:00|9756|9752|9751|9748|9760|9757|9746|9743|735
1664796000000|2022-10-03 11:20:00|9753|9749|9757|9754|9757|9754|9745|9742|842
1664796300000|2022-10-03 11:25:00|9758|9755|9782|9778|9799|9795|9758|9755|946
1664796600000|2022-10-03 11:30:00|9781|9779|9782|9778|9785|9781|9774|9771|652
1664796900000|2022-10-03 11:35:00|9783|9779|9815|9811|9816|9812|9783|9779|551
1664797200000|2022-10-03 11:40:00|9816|9812|9811|9807|9822|9819|9810|9807|514
1664797500000|2022-10-03 11:45:00|9812|9808|9826|9822|9828|9824|9812|9808|431
1664797800000|2022-10-03 11:50:00|9825|9821|9840|9836|9841|9837|9818|9815|457
1664798100000|2022-10-03 11:55:00|9842|9838|9851|9847|9853|9850|9827|9824|674
1664798400000|2022-10-03 12:00:00|9850|9848|9837|9833|9870|9867|9824|9821|1002
1664798700000|2022-10-03 12:05:00|9840|9836|9842|9839|9842|9839|9814|9811|569
1664799000000|2022-10-03 12:10:00|9843|9840|9839|9835|9845|9841|9817|9814|568
1664799300000|2022-10-03 12:15:00|9838|9836|9847|9843|9856|9853|9835|9832|643
1664799600000|2022-10-03 12:20:00|9848|9844|9860|9856|9863|9860|9847|9844|509
1664799900000|2022-10-03 12:25:00|9859|9855|9845|9842|9859|9855|9840|9837|1122
1664800200000|2022-10-03 12:30:00|9846|9843|9862|9858|9862|9858|9843|9840|833
1664800500000|2022-10-03 12:35:00|9863|9860|9860|9856|9867|9864|9857|9854|936
1664800800000|2022-10-03 12:40:00|9862|9859|9888|9885|9888|9885|9859|9856|1088
1664801100000|2022-10-03 12:45:00|9887|9884|9895|9892|9898|9894|9875|9872|594
1664801400000|2022-10-03 12:50:00|9896|9891|9899|9896|9909|9905|9895|9891|715
1664801700000|2022-10-03 12:55:00|9900|9897|9903|9900|9904|9901|9891|9888|837
1664802000000|2022-10-03 13:00:00|9904|9901|9915|9912|9922|9919|9903|9901|979
1664802300000|2022-10-03 13:05:00|9916|9913|9901|9897|9916|9913|9895|9892|896
1664802600000|2022-10-03 13:10:00|9900|9895|9933|9930|9934|9931|9893|9890|816
1664802900000|2022-10-03 13:15:00|9932|9929|9925|9922|9939|9936|9916|9911|1130
1664803200000|2022-10-03 13:20:00|9926|9923|9895|9891|9926|9923|9895|9891|1303
1664803500000|2022-10-03 13:25:00|9893|9890|9894|9891|9914|9911|9889|9886|1561
1664803800000|2022-10-03 13:30:00|9893|9890|9846|9842|9896|9893|9846|9842|1703
1664804100000|2022-10-03 13:35:00|9844|9840|9868|9865|9869|9866|9841|9836|1742
1664804400000|2022-10-03 13:40:00|9869|9864|9881|9877|9888|9885|9861|9857|5199
1664804700000|2022-10-03 13:45:00|9884|9878|9810|9806|9894|9891|9786|9780|1908
1664805000000|2022-10-03 13:50:00|9814|9808|9798|9794|9819|9814|9717|9704|3038
1664805300000|2022-10-03 13:55:00|9800|9796|9782|9778|9807|9802|9776|9769|1407
1664805600000|2022-10-03 14:00:00|9789|9780|9797|9793|9808|9804|9787|9780|1484
1664805900000|2022-10-03 14:05:00|9796|9791|9785|9781|9800|9796|9768|9764|1074
1664806200000|2022-10-03 14:10:00|9786|9782|9779|9775|9790|9787|9778|9774|1033
1664806500000|2022-10-03 14:15:00|9781|9777|9765|9761|9787|9783|9764|9760|783
1664806800000|2022-10-03 14:20:00|9767|9762|9784|9780|9791|9787|9748|9745|817
1664807100000|2022-10-03 14:25:00|9783|9779|9800|9796|9816|9813|9781|9777|1384
1664807400000|2022-10-03 14:30:00|9801|9797|9831|9828|9836|9833|9801|9797|710
1664807700000|2022-10-03 14:35:00|9833|9829|9838|9834|9838|9834|9826|9822|688
1664808000000|2022-10-03 14:40:00|9837|9832|9856|9853|9858|9854|9835|9832|697
1664808300000|2022-10-03 14:45:00|9859|9855|9876|9872|9882|9879|9858|9854|1148
1664808600000|2022-10-03 14:50:00|9875|9873|9863|9860|9880|9877|9863|9860|1403
1664808900000|2022-10-03 14:55:00|9862|9858|9844|9840|9862|9858|9834|9830|1472
1664809200000|2022-10-03 15:00:00|9845|9841|9859|9855|9859|9856|9836|9833|1916
1664809500000|2022-10-03 15:05:00|9858|9854|9883|9880|9885|9881|9857|9854|1026
1664809800000|2022-10-03 15:10:00|9884|9878|9831|9828|9889|9886|9829|9825|2428
1664810100000|2022-10-03 15:15:00|9830|9826|9850|9846|9854|9849|9805|9800|1988
1664810400000|2022-10-03 15:20:00|9849|9845|9868|9864|9871|9868|9844|9840|1186
1664810700000|2022-10-03 15:25:00|9870|9865|9851|9846|9870|9866|9845|9841|843
1664811000000|2022-10-03 15:30:00|9850|9847|9853|9849|9859|9856|9847|9842|711
1664811300000|2022-10-03 15:35:00|9852|9850|9845|9841|9855|9850|9834|9830|918
1664811600000|2022-10-03 15:40:00|9844|9842|9843|9840|9856|9852|9843|9839|354
1664811900000|2022-10-03 15:45:00|9844|9841|9839|9835|9860|9856|9837|9833|796
1664812200000|2022-10-03 15:50:00|9838|9836|9817|9813|9840|9836|9817|9813|341
1664812500000|2022-10-03 15:55:00|9814|9810|9824|9820|9831|9826|9814|9810|401
1664812800000|2022-10-03 16:00:00|9823|9819|9827|9823|9833|9829|9821|9817|444
1664813100000|2022-10-03 16:05:00|9826|9824|9839|9836|9844|9840|9826|9823|596
1664813400000|2022-10-03 16:10:00|9838|9835|9841|9838|9847|9843|9838|9835|349
1664813700000|2022-10-03 16:15:00|9842|9839|9834|9830|9850|9846|9833|9830|400
1664814000000|2022-10-03 16:20:00|9833|9829|9836|9832|9838|9835|9831|9828|179
1664814300000|2022-10-03 16:25:00|9835|9833|9837|9834|9845|9841|9833|9830|303
1664814600000|2022-10-03 16:30:00|9838|9835|9833|9829|9840|9836|9832|9828|324
1664814900000|2022-10-03 16:35:00|9832|9830|9827|9824|9835|9831|9825|9822|354
1664815200000|2022-10-03 16:40:00|9826|9823|9820|9817|9827|9824|9817|9814|224
1664815500000|2022-10-03 16:45:00|9821|9816|9816|9812|9821|9816|9812|9808|102
1664815800000|2022-10-03 16:50:00|9815|9813|9819|9816|9827|9823|9815|9813|331
1664816100000|2022-10-03 16:55:00|9821|9817|9822|9817|9823|9819|9816|9812|204
1664866800000|2022-10-04 07:00:00|9920|9916|9880|9876|9961|9957|9868|9864|2081
1664867100000|2022-10-04 07:05:00|9883|9879|9894|9890|9898|9894|9846|9842|1331
1664867400000|2022-10-04 07:10:00|9893|9889|9898|9894|9907|9904|9886|9881|1200
1664867700000|2022-10-04 07:15:00|9899|9896|9889|9885|9906|9903|9875|9872|1208
1664868000000|2022-10-04 07:20:00|9890|9886|9919|9915|9923|9919|9885|9882|1061
1664868300000|2022-10-04 07:25:00|9918|9913|9928|9925|9945|9941|9916|9913|1261
1664868600000|2022-10-04 07:30:00|9929|9924|9938|9935|9942|9939|9927|9923|1139
1664868900000|2022-10-04 07:35:00|9939|9936|9939|9936|9953|9950|9938|9935|1102
1664869200000|2022-10-04 07:40:00|9941|9938|9919|9916|9950|9947|9919|9916|734
1664869500000|2022-10-04 07:45:00|9920|9917|9951|9947|9985|9982|9920|9917|1247
1664869800000|2022-10-04 07:50:00|9950|9948|9959|9955|9979|9975|9950|9947|754
1664870100000|2022-10-04 07:55:00|9956|9956|9905|9901|9959|9956|9889|9885|1508
1664870400000|2022-10-04 08:00:00|9907|9902|9927|9923|9945|9941|9906|9902|1042
1664870700000|2022-10-04 08:05:00|9928|9924|9929|9926|9940|9937|9923|9919|776
1664871000000|2022-10-04 08:10:00|9930|9925|9947|9943|9948|9945|9919|9915|722
1664871300000|2022-10-04 08:15:00|9946|9944|9941|9938|9949|9946|9934|9931|880
1664871600000|2022-10-04 08:20:00|9942|9939|9918|9914|9942|9939|9918|9914|972
1664871900000|2022-10-04 08:25:00|9917|9913|9926|9922|9926|9923|9907|9904|1128
1664872200000|2022-10-04 08:30:00|9925|9921|9936|9932|9938|9934|9922|9919|713
1664872500000|2022-10-04 08:35:00|9935|9933|9945|9942|9946|9943|9932|9929|663
1664872800000|2022-10-04 08:40:00|9946|9943|9958|9955|9969|9965|9946|9943|679
1664873100000|2022-10-04 08:45:00|9959|9956|9966|9963|9970|9966|9955|9952|932
1664873400000|2022-10-04 08:50:00|9967|9962|9957|9954|9980|9977|9956|9953|901
1664873700000|2022-10-04 08:55:00|9959|9956|9961|9957|9976|9973|9951|9948|3592
1664874000000|2022-10-04 09:00:00|9963|9958|9959|9956|9976|9972|9929|9924|2385
1664874300000|2022-10-04 09:05:00|9958|9955|9978|9975|9987|9983|9957|9954|2046
1664874600000|2022-10-04 09:10:00|9977|9974|9964|9960|9977|9974|9962|9959|843
1664874900000|2022-10-04 09:15:00|9965|9961|9979|9976|9998|9994|9954|9950|1027
1664875200000|2022-10-04 09:20:00|9980|9975|9989|9985|9991|9987|9968|9965|737
1664875500000|2022-10-04 09:25:00|9988|9984|9999|9996|10001|9998|9986|9983|1092
1664875800000|2022-10-04 09:30:00|10000|9997|10000|9997|10002|9999|9995|9992|1031
1664876100000|2022-10-04 09:35:00|9999|9996|10048|10044|10058|10054|9996|9993|2504
1664876400000|2022-10-04 09:40:00|10046|10041|10074|10070|10094|10090|10017|10014|1250
1664876700000|2022-10-04 09:45:00|10077|10071|10048|10044|10078|10075|10044|10040|737
1664877000000|2022-10-04 09:50:00|10047|10043|10044|10040|10054|10051|10038|10035|789
1664877300000|2022-10-04 09:55:00|10043|10041|10014|10010|10047|10044|10012|10008|1004
1664877600000|2022-10-04 10:00:00|10012|10009|10020|10016|10028|10025|10008|10005|843
1664877900000|2022-10-04 10:05:00|10021|10017|10031|10027|10042|10038|10011|10007|569
1664878200000|2022-10-04 10:10:00|10032|10028|10028|10023|10034|10031|10019|10015|260
1664878500000|2022-10-04 10:15:00|10029|10024|10041|10038|10041|10038|10025|10021|504
1664878800000|2022-10-04 10:20:00|10040|10036|10030|10026|10043|10039|10028|10024|437
1664879100000|2022-10-04 10:25:00|10031|10027|10020|10015|10034|10030|10019|10015|683
1664879400000|2022-10-04 10:30:00|10019|10017|10016|10012|10030|10026|10015|10012|568
1664879700000|2022-10-04 10:35:00|10015|10013|9998|9995|10016|10013|9995|9992|468
1664880000000|2022-10-04 10:40:00|9999|9994|9993|9990|10000|9997|9992|9988|714
1664880300000|2022-10-04 10:45:00|9994|9991|10008|10005|10011|10008|9992|9988|515
1664880600000|2022-10-04 10:50:00|10006|10002|10003|9999|10012|10008|9998|9994|342
1664880900000|2022-10-04 10:55:00|10004|9998|9999|9996|10007|10003|9994|9991|594
1664881200000|2022-10-04 11:00:00|9994|9991|9976|9972|10000|9997|9973|9969|1168
1664881500000|2022-10-04 11:05:00|9975|9971|9976|9972|9981|9978|9968|9964|748
1664881800000|2022-10-04 11:10:00|9975|9971|9990|9986|9990|9986|9971|9967|662
1664882100000|2022-10-04 11:15:00|9989|9985|10005|10002|10011|10008|9988|9985|710
1664882400000|2022-10-04 11:20:00|10004|10001|10008|10005|10019|10015|9988|9984|1243
1664882700000|2022-10-04 11:25:00|10007|10003|10002|9998|10013|10009|9993|9989|796
1664883000000|2022-10-04 11:30:00|10001|9999|10002|9999|10012|10009|9991|9987|1432
1664883300000|2022-10-04 11:35:00|9999|9996|9984|9981|10002|9999|9983|9980|715
1664883600000|2022-10-04 11:40:00|9985|9982|9982|9979|9986|9983|9967|9964|623
1664883900000|2022-10-04 11:45:00|9981|9978|9976|9973|9982|9979|9964|9961|673
1664884200000|2022-10-04 11:50:00|9975|9972|9986|9983|9987|9983|9970|9967|426
1664884500000|2022-10-04 11:55:00|9985|9981|9987|9984|9989|9985|9973|9970|617
1664884800000|2022-10-04 12:00:00|9986|9983|9995|9991|9999|9996|9980|9977|598
1664885100000|2022-10-04 12:05:00|9994|9990|9993|9989|10006|10003|9992|9989|765
1664885400000|2022-10-04 12:10:00|9994|9990|9991|9988|10000|9997|9991|9988|454
1664885700000|2022-10-04 12:15:00|9992|9989|9997|9994|10006|10003|9991|9988|467
1664886000000|2022-10-04 12:20:00|9995|9992|9980|9976|9996|9993|9971|9968|781
1664886300000|2022-10-04 12:25:00|9979|9977|9991|9988|9995|9991|9978|9974|513
1664886600000|2022-10-04 12:30:00|9990|9987|9983|9979|9995|9992|9982|9979|470
1664886900000|2022-10-04 12:35:00|9982|9980|9986|9983|9987|9983|9977|9974|396
1664887200000|2022-10-04 12:40:00|9987|9984|9994|9991|10000|9997|9985|9981|1035
1664887500000|2022-10-04 12:45:00|9993|9990|10005|10002|10007|10003|9988|9984|1448
1664887800000|2022-10-04 12:50:00|10004|10001|9999|9996|10005|10001|9995|9991|885
1664888100000|2022-10-04 12:55:00|9997|9993|9989|9986|9997|9994|9987|9983|1106
1664888400000|2022-10-04 13:00:00|9990|9987|9982|9979|9990|9987|9979|9975|572
1664888700000|2022-10-04 13:05:00|9983|9980|9992|9988|9995|9992|9978|9974|706
1664889000000|2022-10-04 13:10:00|9993|9989|9996|9993|10006|10003|9986|9982|887
1664889300000|2022-10-04 13:15:00|9995|9992|9993|9989|9997|9994|9990|9986|839
1664889600000|2022-10-04 13:20:00|9992|9988|9995|9991|9996|9992|9980|9976|367
1664889900000|2022-10-04 13:25:00|9996|9992|10002|9998|10006|10002|9987|9983|685
1664890200000|2022-10-04 13:30:00|10004|10000|9996|9993|10005|10002|9991|9987|801
1664890500000|2022-10-04 13:35:00|9995|9992|9980|9977|10002|9999|9980|9977|1371
1664890800000|2022-10-04 13:40:00|9979|9976|9926|9923|9981|9977|9925|9922|2095
1664891100000|2022-10-04 13:45:00|9932|9928|9951|9947|9969|9965|9932|9928|1439
1664891400000|2022-10-04 13:50:00|9949|9945|9915|9911|9967|9964|9906|9902|2193
1664891700000|2022-10-04 13:55:00|9914|9912|9908|9904|9934|9929|9905|9899|1680
1664892000000|2022-10-04 14:00:00|9907|9903|9953|9949|9965|9961|9899|9895|1790
1664892300000|2022-10-04 14:05:00|9955|9950|9986|9982|9996|9992|9954|9949|1112
1664892600000|2022-10-04 14:10:00|9984|9981|9973|9969|9985|9981|9969|9965|753
1664892900000|2022-10-04 14:15:00|9972|9970|9976|9973|9984|9981|9970|9966|612
1664893200000|2022-10-04 14:20:00|9975|9972|9970|9966|9985|9982|9961|9958|1170
1664893500000|2022-10-04 14:25:00|9968|9965|9958|9954|9979|9975|9958|9954|803
1664893800000|2022-10-04 14:30:00|9959|9955|9961|9958|9968|9964|9947|9943|598
1664894100000|2022-10-04 14:35:00|9962|9960|9977|9973|9978|9974|9962|9958|826
1664894400000|2022-10-04 14:40:00|9978|9974|9979|9975|9999|9995|9973|9970|652
1664894700000|2022-10-04 14:45:00|9976|9973|9962|9958|9980|9976|9959|9956|613
1664895000000|2022-10-04 14:50:00|9961|9959|9962|9959|9973|9970|9960|9956|489
1664895300000|2022-10-04 14:55:00|9963|9958|9962|9959|9964|9961|9951|9948|957
1664895600000|2022-10-04 15:00:00|9961|9957|9926|9923|9961|9958|9922|9919|870
1664895900000|2022-10-04 15:05:00|9927|9922|9948|9945|9948|9945|9918|9915|1164
1664896200000|2022-10-04 15:10:00|9947|9944|9952|9949|9955|9952|9925|9922|1661
1664896500000|2022-10-04 15:15:00|9951|9948|9939|9936|9964|9961|9938|9935|1861
1664896800000|2022-10-04 15:20:00|9938|9935|9935|9932|9940|9937|9929|9925|806
1664897100000|2022-10-04 15:25:00|9936|9933|9936|9932|9943|9940|9930|9927|757
1664897400000|2022-10-04 15:30:00|9933|9933|9928|9924|9933|9933|9923|9919|821
1664897700000|2022-10-04 15:35:00|9927|9925|9926|9922|9935|9932|9924|9920|418
1664898000000|2022-10-04 15:40:00|9925|9921|9925|9922|9928|9924|9919|9916|634
1664898300000|2022-10-04 15:45:00|9924|9921|9923|9919|9926|9923|9913|9910|790
1664898600000|2022-10-04 15:50:00|9922|9923|9926|9923|9927|9924|9917|9914|982
1664898900000|2022-10-04 15:55:00|9925|9922|9931|9927|9931|9927|9924|9920|484
1664899200000|2022-10-04 16:00:00|9930|9929|9944|9941|9944|9941|9928|9924|644
1664899500000|2022-10-04 16:05:00|9946|9942|9949|9945|9952|9948|9946|9942|307
1664899800000|2022-10-04 16:10:00|9948|9944|9943|9940|9949|9946|9942|9938|360
1664900100000|2022-10-04 16:15:00|9942|9939|9937|9934|9943|9940|9936|9933|169
1664900400000|2022-10-04 16:20:00|9938|9935|9939|9936|9940|9936|9935|9931|200
1664900700000|2022-10-04 16:25:00|9938|9935|9939|9935|9941|9938|9936|9932|166
1664901000000|2022-10-04 16:30:00|9938|9936|9931|9927|9940|9937|9931|9927|329
1664901300000|2022-10-04 16:35:00|9930|9928|9936|9932|9939|9936|9930|9927|196
1664901600000|2022-10-04 16:40:00|9935|9933|9937|9934|9939|9935|9935|9932|382
1664901900000|2022-10-04 16:45:00|9936|9933|9941|9938|9941|9938|9936|9932|277
1664902200000|2022-10-04 16:50:00|9940|9937|9943|9940|9943|9940|9939|9935|279
1664902500000|2022-10-04 16:55:00|9941|9938|9935|9932|9942|9939|9933|9929|374
1664953200000|2022-10-05 07:00:00|9895|9892|9843|9840|9901|9897|9842|9838|1250
1664953500000|2022-10-05 07:05:00|9844|9839|9815|9812|9844|9839|9802|9799|941
1664953800000|2022-10-05 07:10:00|9817|9813|9838|9835|9850|9847|9817|9813|764
1664954100000|2022-10-05 07:15:00|9839|9836|9869|9866|9878|9874|9837|9834|1039
1664954400000|2022-10-05 07:20:00|9868|9865|9863|9860|9869|9866|9857|9853|876
1664954700000|2022-10-05 07:25:00|9862|9859|9863|9859|9876|9873|9862|9858|883
1664955000000|2022-10-05 07:30:00|9862|9860|9857|9853|9872|9869|9847|9844|1217
1664955300000|2022-10-05 07:35:00|9858|9854|9854|9851|9858|9855|9844|9841|715
1664955600000|2022-10-05 07:40:00|9853|9850|9843|9839|9854|9850|9821|9818|964
1664955900000|2022-10-05 07:45:00|9846|9840|9847|9841|9853|9850|9837|9833|927
1664956200000|2022-10-05 07:50:00|9845|9843|9862|9859|9863|9860|9845|9841|923
1664956500000|2022-10-05 07:55:00|9863|9860|9858|9855|9867|9864|9858|9855|713
1664956800000|2022-10-05 08:00:00|9859|9856|9849|9845|9861|9858|9839|9836|847
1664957100000|2022-10-05 08:05:00|9848|9844|9850|9847|9851|9848|9843|9840|716
1664957400000|2022-10-05 08:10:00|9851|9846|9831|9827|9859|9854|9830|9827|670
1664957700000|2022-10-05 08:15:00|9832|9828|9827|9824|9839|9835|9808|9804|1033
1664958000000|2022-10-05 08:20:00|9826|9823|9821|9817|9837|9834|9814|9811|1127
1664958300000|2022-10-05 08:25:00|9823|9818|9816|9813|9826|9823|9813|9810|706
1664958600000|2022-10-05 08:30:00|9815|9811|9811|9808|9818|9815|9811|9807|539
1664958900000|2022-10-05 08:35:00|9812|9807|9782|9778|9813|9809|9769|9765|1461
1664959200000|2022-10-05 08:40:00|9781|9777|9789|9786|9797|9794|9781|9777|818
1664959500000|2022-10-05 08:45:00|9787|9784|9799|9796|9799|9796|9784|9781|725
1664959800000|2022-10-05 08:50:00|9798|9795|9806|9802|9809|9806|9796|9793|1581
1664960100000|2022-10-05 08:55:00|9807|9803|9773|9770|9808|9804|9773|9769|3274
1664960400000|2022-10-05 09:00:00|9774|9771|9797|9794|9806|9802|9774|9771|1866
1664960700000|2022-10-05 09:05:00|9799|9795|9813|9810|9813|9810|9796|9793|1657
1664961000000|2022-10-05 09:10:00|9812|9809|9816|9813|9818|9815|9809|9806|926
1664961300000|2022-10-05 09:15:00|9817|9814|9816|9813|9818|9815|9813|9809|885
1664961600000|2022-10-05 09:20:00|9815|9812|9817|9814|9824|9820|9815|9812|570
1664961900000|2022-10-05 09:25:00|9818|9815|9806|9803|9818|9815|9803|9800|769
1664962200000|2022-10-05 09:30:00|9808|9805|9820|9816|9822|9819|9808|9805|814
1664962500000|2022-10-05 09:35:00|9819|9817|9818|9815|9822|9819|9816|9813|479
1664962800000|2022-10-05 09:40:00|9820|9816|9795|9791|9822|9819|9795|9791|532
1664963100000|2022-10-05 09:45:00|9794|9793|9801|9798|9809|9806|9793|9790|466
1664963400000|2022-10-05 09:50:00|9802|9799|9794|9791|9805|9802|9793|9789|683
1664963700000|2022-10-05 09:55:00|9793|9790|9794|9791|9798|9794|9787|9784|579
1664964000000|2022-10-05 10:00:00|9792|9789|9810|9807|9810|9807|9792|9789|642
1664964300000|2022-10-05 10:05:00|9811|9808|9806|9803|9816|9812|9805|9801|523
1664964600000|2022-10-05 10:10:00|9805|9801|9810|9807|9817|9814|9805|9801|348
1664964900000|2022-10-05 10:15:00|9811|9808|9805|9801|9815|9812|9802|9798|332
1664965200000|2022-10-05 10:20:00|9806|9802|9812|9809|9815|9812|9805|9801|436
1664965500000|2022-10-05 10:25:00|9811|9808|9805|9802|9813|9809|9805|9802|393
1664965800000|2022-10-05 10:30:00|9803|9800|9814|9811|9815|9812|9803|9800|309
1664966100000|2022-10-05 10:35:00|9815|9812|9813|9810|9815|9812|9807|9804|273
1664966400000|2022-10-05 10:40:00|9812|9809|9811|9807|9813|9810|9806|9803|389
1664966700000|2022-10-05 10:45:00|9812|9808|9814|9811|9815|9812|9805|9802|802
1664967000000|2022-10-05 10:50:00|9813|9810|9817|9814|9817|9814|9809|9806|463
1664967300000|2022-10-05 10:55:00|9818|9815|9823|9819|9823|9820|9816|9813|1268
1664967600000|2022-10-05 11:00:00|9818|9814|9821|9818|9822|9819|9808|9804|822
1664967900000|2022-10-05 11:05:00|9822|9817|9837|9834|9839|9835|9820|9817|482
1664968200000|2022-10-05 11:10:00|9836|9833|9836|9832|9841|9837|9830|9827|481
1664968500000|2022-10-05 11:15:00|9837|9833|9828|9825|9843|9840|9827|9824|522
1664968800000|2022-10-05 11:20:00|9830|9824|9831|9828|9834|9831|9827|9824|627
1664969100000|2022-10-05 11:25:00|9832|9829|9830|9827|9835|9831|9826|9823|382
1664969400000|2022-10-05 11:30:00|9831|9826|9825|9821|9835|9832|9825|9821|607
1664969700000|2022-10-05 11:35:00|9824|9822|9798|9794|9824|9822|9798|9794|809
1664970000000|2022-10-05 11:40:00|9799|9795|9789|9786|9801|9798|9787|9784|886
1664970300000|2022-10-05 11:45:00|9791|9787|9784|9781|9793|9790|9784|9781|751
1664970600000|2022-10-05 11:50:00|9783|9780|9782|9779|9791|9788|9782|9779|1006
1664970900000|2022-10-05 11:55:00|9783|9780|9787|9783|9787|9783|9765|9761|810
1664971200000|2022-10-05 12:00:00|9785|9782|9780|9777|9791|9787|9773|9770|431
1664971500000|2022-10-05 12:05:00|9782|9778|9779|9775|9785|9781|9775|9772|319
1664971800000|2022-10-05 12:10:00|9778|9773|9793|9790|9795|9791|9774|9771|242
1664972100000|2022-10-05 12:15:00|9789|9789|9800|9797|9808|9805|9787|9784|631
1664972400000|2022-10-05 12:20:00|9798|9795|9793|9790|9800|9797|9788|9784|609
1664972700000|2022-10-05 12:25:00|9794|9791|9801|9798|9804|9800|9791|9788|482
1664973000000|2022-10-05 12:30:00|9802|9797|9803|9800|9809|9806|9796|9793|692
1664973300000|2022-10-05 12:35:00|9804|9799|9803|9800|9809|9806|9800|9797|660
1664973600000|2022-10-05 12:40:00|9802|9799|9789|9785|9807|9804|9788|9784|578
1664973900000|2022-10-05 12:45:00|9790|9786|9795|9792|9795|9792|9789|9785|513
1664974200000|2022-10-05 12:50:00|9796|9793|9797|9794|9797|9794|9786|9783|385
1664974500000|2022-10-05 12:55:00|9798|9795|9789|9785|9800|9797|9785|9781|451
1664974800000|2022-10-05 13:00:00|9788|9786|9784|9780|9791|9788|9781|9778|651
1664975100000|2022-10-05 13:05:00|9783|9779|9763|9760|9785|9782|9757|9754|809
1664975400000|2022-10-05 13:10:00|9765|9762|9765|9761|9773|9770|9757|9753|656
1664975700000|2022-10-05 13:15:00|9764|9762|9783|9779|9783|9779|9761|9758|499
1664976000000|2022-10-05 13:20:00|9784|9780|9780|9777|9786|9782|9772|9769|678
1664976300000|2022-10-05 13:25:00|9781|9778|9791|9787|9794|9791|9772|9769|550
1664976600000|2022-10-05 13:30:00|9790|9786|9790|9786|9795|9792|9782|9779|683
1664976900000|2022-10-05 13:35:00|9789|9787|9771|9768|9790|9787|9769|9766|571
1664977200000|2022-10-05 13:40:00|9772|9769|9764|9760|9774|9771|9762|9759|1105
1664977500000|2022-10-05 13:45:00|9767|9762|9741|9737|9783|9780|9736|9733|1370
1664977800000|2022-10-05 13:50:00|9742|9738|9759|9756|9766|9763|9728|9725|1209
1664978100000|2022-10-05 13:55:00|9758|9754|9751|9748|9780|9776|9751|9747|1057
1664978400000|2022-10-05 14:00:00|9737|9737|9713|9710|9759|9754|9703|9699|1917
1664978700000|2022-10-05 14:05:00|9714|9711|9745|9742|9749|9746|9714|9711|915
1664979000000|2022-10-05 14:10:00|9743|9739|9699|9696|9745|9742|9694|9691|989
1664979300000|2022-10-05 14:15:00|9698|9695|9712|9708|9728|9724|9696|9693|716
1664979600000|2022-10-05 14:20:00|9713|9709|9714|9710|9734|9731|9713|9709|662
1664979900000|2022-10-05 14:25:00|9713|9709|9707|9704|9720|9717|9707|9703|476
1664980200000|2022-10-05 14:30:00|9708|9703|9726|9723|9727|9723|9706|9702|689
1664980500000|2022-10-05 14:35:00|9727|9724|9745|9741|9747|9743|9721|9718|719
1664980800000|2022-10-05 14:40:00|9744|9742|9750|9747|9756|9753|9731|9727|966
1664981100000|2022-10-05 14:45:00|9749|9746|9773|9770|9773|9770|9742|9738|619
1664981400000|2022-10-05 14:50:00|9772|9769|9763|9759|9777|9774|9756|9753|876
1664981700000|2022-10-05 14:55:00|9762|9760|9753|9750|9763|9760|9752|9749|579
1664982000000|2022-10-05 15:00:00|9754|9751|9743|9739|9761|9757|9736|9733|726
1664982300000|2022-10-05 15:05:00|9744|9740|9762|9759|9762|9759|9738|9735|752
1664982600000|2022-10-05 15:10:00|9763|9760|9774|9770|9778|9775|9761|9758|2393
1664982900000|2022-10-05 15:15:00|9773|9769|9767|9764|9783|9780|9764|9761|1544
1664983200000|2022-10-05 15:20:00|9768|9765|9782|9779|9782|9779|9764|9760|747
1664983500000|2022-10-05 15:25:00|9783|9780|9778|9775|9791|9787|9773|9769|583
1664983800000|2022-10-05 15:30:00|9779|9776|9774|9770|9793|9789|9772|9769|642
1664984100000|2022-10-05 15:35:00|9775|9771|9758|9754|9799|9795|9753|9749|1283
1664984400000|2022-10-05 15:40:00|9759|9755|9770|9766|9770|9766|9757|9752|735
1664984700000|2022-10-05 15:45:00|9769|9765|9757|9753|9774|9771|9755|9751|647
1664985000000|2022-10-05 15:50:00|9758|9755|9753|9749|9758|9755|9749|9745|305
1664985300000|2022-10-05 15:55:00|9754|9750|9750|9747|9754|9750|9745|9742|339
1664985600000|2022-10-05 16:00:00|9749|9746|9744|9740|9753|9750|9743|9739|353
1664985900000|2022-10-05 16:05:00|9745|9741|9748|9744|9748|9745|9742|9739|369
1664986200000|2022-10-05 16:10:00|9747|9743|9748|9744|9749|9746|9744|9740|452
1664986500000|2022-10-05 16:15:00|9749|9746|9748|9745|9751|9748|9747|9744|212
1664986800000|2022-10-05 16:20:00|9747|9744|9748|9745|9748|9745|9742|9739|279
1664987100000|2022-10-05 16:25:00|9749|9744|9752|9748|9754|9751|9747|9743|98
1664987400000|2022-10-05 16:30:00|9753|9749|9751|9746|9759|9755|9750|9746|74
1664987700000|2022-10-05 16:35:00|9750|9747|9747|9743|9753|9749|9747|9743|129
1664988000000|2022-10-05 16:40:00|9748|9744|9741|9737|9750|9747|9734|9730|239
1664988300000|2022-10-05 16:45:00|9740|9736|9741|9737|9745|9742|9739|9736|168
1664988600000|2022-10-05 16:50:00|9742|9738|9740|9736|9750|9746|9740|9736|148
1664988900000|2022-10-05 16:55:00|9739|9737|9745|9739|9746|9741|9736|9732|138
1665039600000|2022-10-06 07:00:00|9766|9762|9727|9723|9777|9773|9724|9721|1344
1665039900000|2022-10-06 07:05:00|9729|9724|9697|9693|9738|9734|9696|9692|680
1665040200000|2022-10-06 07:10:00|9698|9692|9711|9708|9712|9708|9688|9684|566
1665040500000|2022-10-06 07:15:00|9712|9710|9696|9692|9717|9713|9694|9689|419
1665040800000|2022-10-06 07:20:00|9697|9693|9697|9693|9701|9698|9687|9684|461
1665041100000|2022-10-06 07:25:00|9696|9692|9719|9714|9719|9714|9692|9688|602
1665041400000|2022-10-06 07:30:00|9718|9712|9720|9717|9726|9722|9707|9703|509
1665041700000|2022-10-06 07:35:00|9719|9716|9713|9710|9724|9720|9708|9705|294
1665042000000|2022-10-06 07:40:00|9714|9711|9703|9700|9715|9712|9701|9697|316
1665042300000|2022-10-06 07:45:00|9702|9698|9709|9705|9711|9707|9699|9695|307
1665042600000|2022-10-06 07:50:00|9710|9706|9709|9705|9716|9712|9703|9700|374
1665042900000|2022-10-06 07:55:00|9708|9706|9689|9686|9710|9707|9689|9686|510
1665043200000|2022-10-06 08:00:00|9687|9684|9690|9686|9690|9687|9681|9678|469
1665043500000|2022-10-06 08:05:00|9689|9687|9680|9676|9694|9691|9680|9676|655
1665043800000|2022-10-06 08:10:00|9682|9679|9681|9677|9683|9680|9677|9673|354
1665044100000|2022-10-06 08:15:00|9680|9678|9678|9675|9683|9680|9676|9673|290
1665044400000|2022-10-06 08:20:00|9679|9676|9694|9690|9695|9692|9678|9674|400
1665044700000|2022-10-06 08:25:00|9695|9691|9695|9691|9700|9696|9689|9686|452
1665045000000|2022-10-06 08:30:00|9694|9689|9692|9688|9696|9692|9681|9676|1171
1665045300000|2022-10-06 08:35:00|9693|9689|9689|9685|9700|9697|9688|9684|650
1665045600000|2022-10-06 08:40:00|9690|9686|9638|9634|9690|9686|9638|9634|1129
1665045900000|2022-10-06 08:45:00|9639|9635|9675|9671|9683|9680|9639|9635|535
1665046200000|2022-10-06 08:50:00|9674|9670|9673|9670|9681|9678|9663|9658|451
1665046500000|2022-10-06 08:55:00|9675|9669|9683|9679|9688|9683|9675|9669|564
1665046800000|2022-10-06 09:00:00|9682|9680|9693|9689|9695|9691|9679|9676|388
1665047100000|2022-10-06 09:05:00|9694|9690|9713|9709|9714|9710|9692|9688|328
1665047400000|2022-10-06 09:10:00|9712|9708|9699|9695|9726|9722|9699|9695|816
1665047700000|2022-10-06 09:15:00|9702|9698|9692|9689|9705|9702|9686|9683|530
1665048000000|2022-10-06 09:20:00|9691|9687|9665|9660|9691|9687|9658|9654|621
1665048300000|2022-10-06 09:25:00|9664|9661|9693|9689|9694|9691|9664|9661|464
1665048600000|2022-10-06 09:30:00|9692|9690|9677|9673|9697|9693|9676|9673|448
1665048900000|2022-10-06 09:35:00|9678|9674|9685|9681|9695|9691|9678|9673|362
1665049200000|2022-10-06 09:40:00|9686|9682|9678|9675|9691|9687|9676|9672|368
1665049500000|2022-10-06 09:45:00|9680|9677|9697|9694|9701|9698|9680|9677|450
1665049800000|2022-10-06 09:50:00|9696|9693|9677|9673|9696|9693|9675|9671|300
1665050100000|2022-10-06 09:55:00|9678|9674|9654|9650|9683|9679|9649|9646|656
1665050400000|2022-10-06 10:00:00|9657|9651|9643|9639|9669|9666|9640|9636|624
1665050700000|2022-10-06 10:05:00|9644|9641|9636|9632|9653|9649|9627|9624|548
1665051000000|2022-10-06 10:10:00|9637|9633|9654|9650|9657|9654|9635|9632|626
1665051300000|2022-10-06 10:15:00|9655|9652|9639|9635|9655|9652|9637|9634|442
1665051600000|2022-10-06 10:20:00|9638|9634|9616|9612|9646|9642|9616|9612|687
1665051900000|2022-10-06 10:25:00|9615|9613|9608|9604|9622|9619|9604|9600|844
1665052200000|2022-10-06 10:30:00|9609|9605|9612|9608|9618|9614|9605|9600|363
1665052500000|2022-10-06 10:35:00|9611|9607|9613|9610|9617|9614|9610|9607|400
1665052800000|2022-10-06 10:40:00|9614|9609|9616|9612|9616|9613|9610|9607|297
1665053100000|2022-10-06 10:45:00|9614|9613|9617|9613|9621|9617|9609|9606|243
1665053400000|2022-10-06 10:50:00|9616|9614|9624|9620|9628|9624|9616|9614|349
1665053700000|2022-10-06 10:55:00|9626|9621|9612|9608|9630|9626|9611|9607|493
1665054000000|2022-10-06 11:00:00|9611|9606|9597|9594|9613|9609|9579|9575|936
1665054300000|2022-10-06 11:05:00|9598|9592|9576|9572|9601|9598|9576|9572|930
1665054600000|2022-10-06 11:10:00|9575|9571|9560|9556|9584|9580|9543|9538|885
1665054900000|2022-10-06 11:15:00|9562|9558|9567|9564|9579|9575|9561|9557|528
1665055200000|2022-10-06 11:20:00|9566|9563|9574|9571|9578|9574|9566|9563|442
1665055500000|2022-10-06 11:25:00|9573|9570|9591|9587|9596|9592|9572|9569|462
1665055800000|2022-10-06 11:30:00|9592|9588|9609|9605|9618|9614|9577|9574|792
1665056100000|2022-10-06 11:35:00|9610|9606|9608|9605|9616|9613|9604|9601|821
1665056400000|2022-10-06 11:40:00|9610|9606|9617|9614|9624|9620|9601|9598|658
1665056700000|2022-10-06 11:45:00|9616|9612|9599|9595|9616|9612|9597|9594|373
1665057000000|2022-10-06 11:50:00|9598|9594|9590|9586|9602|9599|9590|9586|390
1665057300000|2022-10-06 11:55:00|9587|9587|9607|9603|9610|9606|9586|9582|488
1665057600000|2022-10-06 12:00:00|9606|9602|9619|9615|9627|9623|9603|9599|709
1665057900000|2022-10-06 12:05:00|9620|9616|9611|9608|9627|9624|9609|9606|512
1665058200000|2022-10-06 12:10:00|9612|9606|9593|9589|9612|9607|9587|9584|510
1665058500000|2022-10-06 12:15:00|9592|9590|9593|9590|9594|9590|9586|9583|461
1665058800000|2022-10-06 12:20:00|9596|9592|9613|9609|9615|9611|9596|9592|904
1665059100000|2022-10-06 12:25:00|9612|9610|9607|9602|9615|9611|9593|9590|381
1665059400000|2022-10-06 12:30:00|9612|9605|9621|9617|9626|9623|9607|9603|545
1665059700000|2022-10-06 12:35:00|9622|9618|9622|9618|9631|9627|9616|9613|406
1665060000000|2022-10-06 12:40:00|9623|9619|9623|9620|9636|9632|9621|9617|617
1665060300000|2022-10-06 12:45:00|9621|9619|9609|9605|9623|9619|9606|9603|659
1665060600000|2022-10-06 12:50:00|9608|9604|9612|9607|9617|9613|9607|9604|416
1665060900000|2022-10-06 12:55:00|9611|9608|9604|9600|9614|9610|9594|9591|458
1665061200000|2022-10-06 13:00:00|9605|9601|9594|9590|9605|9601|9585|9582|662
1665061500000|2022-10-06 13:05:00|9596|9592|9599|9596|9604|9600|9590|9586|520
1665061800000|2022-10-06 13:10:00|9600|9597|9602|9598|9604|9600|9582|9578|582
1665062100000|2022-10-06 13:15:00|9603|9599|9596|9593|9605|9601|9591|9587|352
1665062400000|2022-10-06 13:20:00|9597|9592|9574|9571|9597|9593|9568|9565|475
1665062700000|2022-10-06 13:25:00|9575|9572|9575|9571|9590|9586|9570|9566|433
1665063000000|2022-10-06 13:30:00|9576|9572|9578|9575|9585|9582|9576|9571|1019
1665063300000|2022-10-06 13:35:00|9579|9574|9581|9578|9581|9578|9569|9566|1141
1665063600000|2022-10-06 13:40:00|9585|9582|9564|9560|9588|9584|9561|9558|1408
1665063900000|2022-10-06 13:45:00|9565|9561|9547|9543|9569|9565|9543|9540|1298
1665064200000|2022-10-06 13:50:00|9548|9544|9563|9559|9577|9573|9542|9537|1755
1665064500000|2022-10-06 13:55:00|9560|9556|9571|9568|9577|9573|9558|9555|821
1665064800000|2022-10-06 14:00:00|9569|9567|9553|9550|9571|9568|9549|9545|783
1665065100000|2022-10-06 14:05:00|9552|9549|9543|9540|9552|9549|9539|9536|890
1665065400000|2022-10-06 14:10:00|9544|9541|9533|9530|9546|9543|9530|9527|1407
1665065700000|2022-10-06 14:15:00|9535|9531|9538|9534|9541|9538|9526|9522|631
1665066000000|2022-10-06 14:20:00|9537|9533|9543|9539|9550|9545|9531|9528|605
1665066300000|2022-10-06 14:25:00|9544|9541|9524|9520|9546|9543|9519|9515|1291
1665066600000|2022-10-06 14:30:00|9525|9521|9518|9515|9527|9523|9505|9502|1597
1665066900000|2022-10-06 14:35:00|9519|9516|9535|9531|9536|9533|9519|9516|1871
1665067200000|2022-10-06 14:40:00|9536|9532|9544|9541|9545|9541|9533|9530|1059
1665067500000|2022-10-06 14:45:00|9543|9540|9543|9539|9546|9543|9533|9530|865
1665067800000|2022-10-06 14:50:00|9542|9538|9530|9526|9546|9543|9522|9519|995
1665068100000|2022-10-06 14:55:00|9529|9527|9545|9541|9545|9541|9522|9519|758
1665068400000|2022-10-06 15:00:00|9544|9540|9551|9547|9551|9547|9535|9532|967
1665068700000|2022-10-06 15:05:00|9552|9548|9572|9568|9572|9569|9551|9548|946
1665069000000|2022-10-06 15:10:00|9573|9570|9585|9582|9586|9583|9571|9568|3198
1665069300000|2022-10-06 15:15:00|9583|9580|9585|9582|9586|9583|9575|9572|2540
1665069600000|2022-10-06 15:20:00|9586|9583|9576|9572|9594|9591|9571|9568|1164
1665069900000|2022-10-06 15:25:00|9575|9573|9583|9580|9586|9582|9575|9572|400
1665070200000|2022-10-06 15:30:00|9582|9579|9583|9580|9584|9581|9579|9576|407
1665070500000|2022-10-06 15:35:00|9584|9581|9582|9579|9585|9582|9579|9576|468
1665070800000|2022-10-06 15:40:00|9584|9580|9581|9578|9586|9582|9581|9577|340
1665071100000|2022-10-06 15:45:00|9582|9579|9585|9582|9590|9586|9582|9578|534
1665071400000|2022-10-06 15:50:00|9586|9583|9582|9579|9590|9586|9582|9578|529
1665071700000|2022-10-06 15:55:00|9583|9580|9589|9586|9594|9590|9582|9579|391
1665072000000|2022-10-06 16:00:00|9590|9587|9582|9579|9590|9587|9582|9579|226
1665072300000|2022-10-06 16:05:00|9583|9580|9574|9570|9583|9580|9574|9570|381
1665072600000|2022-10-06 16:10:00|9573|9571|9564|9560|9574|9571|9564|9560|430
1665072900000|2022-10-06 16:15:00|9563|9561|9564|9560|9569|9566|9562|9559|206
1665073200000|2022-10-06 16:20:00|9563|9559|9560|9557|9565|9562|9560|9556|162
1665073500000|2022-10-06 16:25:00|9561|9558|9563|9560|9565|9562|9561|9557|232
1665073800000|2022-10-06 16:30:00|9565|9561|9563|9560|9565|9562|9563|9560|223
1665074100000|2022-10-06 16:35:00|9562|9559|9561|9557|9564|9561|9557|9554|298
1665074400000|2022-10-06 16:40:00|9560|9556|9552|9548|9560|9556|9551|9548|236
1665074700000|2022-10-06 16:45:00|9553|9549|9553|9550|9557|9553|9552|9549|221
1665075000000|2022-10-06 16:50:00|9554|9551|9558|9554|9558|9555|9553|9550|227
1665075300000|2022-10-06 16:55:00|9560|9555|9561|9557|9563|9559|9558|9554|330
1665126000000|2022-10-07 07:00:00|9556|9552|9531|9528|9560|9556|9520|9516|1770
1665126300000|2022-10-07 07:05:00|9532|9527|9535|9531|9543|9540|9530|9527|945
1665126600000|2022-10-07 07:10:00|9534|9530|9543|9539|9543|9539|9533|9530|558
1665126900000|2022-10-07 07:15:00|9544|9540|9570|9566|9571|9567|9543|9540|689
1665127200000|2022-10-07 07:20:00|9569|9567|9570|9566|9581|9578|9565|9562|610
1665127500000|2022-10-07 07:25:00|9569|9567|9562|9558|9575|9571|9559|9556|480
1665127800000|2022-10-07 07:30:00|9563|9559|9563|9559|9575|9572|9548|9544|564
1665128100000|2022-10-07 07:35:00|9565|9560|9569|9565|9573|9570|9564|9559|296
1665128400000|2022-10-07 07:40:00|9568|9566|9550|9546|9581|9577|9546|9543|532
1665128700000|2022-10-07 07:45:00|9549|9547|9566|9563|9566|9563|9545|9542|332
1665129000000|2022-10-07 07:50:00|9567|9564|9553|9549|9571|9568|9552|9549|244
1665129300000|2022-10-07 07:55:00|9554|9550|9544|9540|9555|9552|9543|9540|438
1665129600000|2022-10-07 08:00:00|9543|9542|9533|9529|9546|9542|9531|9528|417
1665129900000|2022-10-07 08:05:00|9532|9530|9537|9533|9540|9537|9532|9529|634
1665130200000|2022-10-07 08:10:00|9538|9534|9536|9533|9549|9546|9536|9533|484
1665130500000|2022-10-07 08:15:00|9534|9531|9543|9539|9543|9539|9522|9518|973
1665130800000|2022-10-07 08:20:00|9542|9541|9553|9549|9561|9557|9540|9536|484
1665131100000|2022-10-07 08:25:00|9552|9550|9536|9532|9553|9550|9534|9531|496
1665131400000|2022-10-07 08:30:00|9538|9533|9538|9535|9541|9538|9534|9530|243
1665131700000|2022-10-07 08:35:00|9539|9534|9535|9531|9539|9536|9534|9531|303
1665132000000|2022-10-07 08:40:00|9534|9532|9530|9527|9537|9534|9528|9525|690
1665132300000|2022-10-07 08:45:00|9529|9526|9540|9536|9540|9537|9528|9525|324
1665132600000|2022-10-07 08:50:00|9539|9534|9542|9538|9542|9539|9535|9532|291
1665132900000|2022-10-07 08:55:00|9543|9539|9546|9543|9549|9546|9541|9538|256
1665133200000|2022-10-07 09:00:00|9547|9544|9561|9558|9561|9558|9544|9541|345
1665133500000|2022-10-07 09:05:00|9560|9556|9552|9548|9560|9556|9549|9545|662
1665133800000|2022-10-07 09:10:00|9551|9549|9569|9566|9569|9566|9551|9549|256
1665134100000|2022-10-07 09:15:00|9568|9565|9566|9563|9571|9568|9560|9557|363
1665134400000|2022-10-07 09:20:00|9567|9564|9559|9555|9567|9564|9557|9553|266
1665134700000|2022-10-07 09:25:00|9558|9554|9549|9546|9558|9554|9546|9543|370
1665135000000|2022-10-07 09:30:00|9548|9545|9548|9545|9551|9548|9547|9543|153
1665135300000|2022-10-07 09:35:00|9549|9546|9561|9558|9561|9558|9548|9546|195
1665135600000|2022-10-07 09:40:00|9562|9559|9568|9564|9570|9567|9561|9558|287
1665135900000|2022-10-07 09:45:00|9567|9565|9569|9566|9569|9566|9564|9561|411
1665136200000|2022-10-07 09:50:00|9570|9567|9563|9560|9570|9567|9557|9554|344
1665136500000|2022-10-07 09:55:00|9564|9561|9573|9570|9575|9572|9563|9560|351
1665136800000|2022-10-07 10:00:00|9574|9571|9564|9560|9575|9571|9562|9559|318
1665137100000|2022-10-07 10:05:00|9563|9561|9557|9553|9563|9561|9545|9542|478
1665137400000|2022-10-07 10:10:00|9558|9555|9548|9545|9563|9559|9543|9540|320
1665137700000|2022-10-07 10:15:00|9549|9546|9546|9543|9555|9552|9542|9539|412
1665138000000|2022-10-07 10:20:00|9545|9542|9543|9540|9546|9542|9535|9532|437
1665138300000|2022-10-07 10:25:00|9542|9539|9534|9531|9544|9541|9534|9531|604
1665138600000|2022-10-07 10:30:00|9536|9532|9536|9533|9540|9537|9530|9527|680
1665138900000|2022-10-07 10:35:00|9537|9534|9533|9529|9538|9535|9533|9529|188
1665139200000|2022-10-07 10:40:00|9532|9530|9543|9539|9543|9539|9530|9527|416
1665139500000|2022-10-07 10:45:00|9542|9538|9545|9542|9548|9545|9541|9538|236
1665139800000|2022-10-07 10:50:00|9544|9541|9533|9530|9546|9543|9533|9530|344
1665140100000|2022-10-07 10:55:00|9534|9531|9538|9535|9540|9537|9526|9523|818
1665140400000|2022-10-07 11:00:00|9540|9536|9535|9532|9543|9540|9535|9532|445
1665140700000|2022-10-07 11:05:00|9534|9531|9541|9538|9541|9538|9532|9528|252
1665141000000|2022-10-07 11:10:00|9540|9537|9544|9541|9544|9541|9534|9531|409
1665141300000|2022-10-07 11:15:00|9543|9540|9544|9541|9550|9546|9543|9540|395
1665141600000|2022-10-07 11:20:00|9546|9543|9550|9547|9550|9547|9541|9538|178
1665141900000|2022-10-07 11:25:00|9551|9546|9550|9547|9551|9547|9545|9542|422
1665142200000|2022-10-07 11:30:00|9551|9546|9558|9555|9560|9557|9550|9546|373
1665142500000|2022-10-07 11:35:00|9559|9556|9549|9546|9559|9556|9547|9544|530
1665142800000|2022-10-07 11:40:00|9548|9545|9545|9542|9557|9554|9544|9541|947
1665143100000|2022-10-07 11:45:00|9546|9541|9535|9531|9548|9545|9534|9531|271
1665143400000|2022-10-07 11:50:00|9536|9532|9536|9532|9541|9537|9535|9531|267
1665143700000|2022-10-07 11:55:00|9537|9533|9540|9536|9541|9538|9535|9532|544
1665144000000|2022-10-07 12:00:00|9539|9537|9539|9536|9545|9541|9538|9535|402
1665144300000|2022-10-07 12:05:00|9538|9535|9542|9539|9550|9547|9538|9535|287
1665144600000|2022-10-07 12:10:00|9539|9538|9519|9515|9540|9538|9518|9514|825
1665144900000|2022-10-07 12:15:00|9520|9516|9523|9520|9525|9521|9518|9515|356
1665145200000|2022-10-07 12:20:00|9522|9519|9532|9529|9532|9529|9521|9518|580
1665145500000|2022-10-07 12:25:00|9533|9528|9543|9536|9552|9549|9533|9528|532
1665145800000|2022-10-07 12:30:00|9536|9525|9537|9532|9538|9535|9496|9491|1061
1665146100000|2022-10-07 12:35:00|9536|9533|9544|9540|9552|9548|9532|9528|571
1665146400000|2022-10-07 12:40:00|9543|9539|9537|9534|9551|9548|9534|9531|597
1665146700000|2022-10-07 12:45:00|9538|9533|9502|9499|9538|9535|9502|9498|940
1665147000000|2022-10-07 12:50:00|9503|9500|9504|9501|9520|9517|9501|9498|867
1665147300000|2022-10-07 12:55:00|9502|9499|9520|9517|9525|9521|9501|9498|544
1665147600000|2022-10-07 13:00:00|9521|9516|9517|9514|9527|9524|9511|9508|683
1665147900000|2022-10-07 13:05:00|9518|9515|9503|9500|9519|9515|9498|9494|435
1665148200000|2022-10-07 13:10:00|9504|9501|9522|9519|9524|9520|9498|9495|629
1665148500000|2022-10-07 13:15:00|9521|9518|9521|9518|9532|9529|9517|9513|702
1665148800000|2022-10-07 13:20:00|9519|9516|9511|9508|9520|9517|9509|9505|499
1665149100000|2022-10-07 13:25:00|9509|9506|9512|9508|9517|9514|9506|9503|430
1665149400000|2022-10-07 13:30:00|9511|9507|9516|9512|9525|9521|9511|9507|629
1665149700000|2022-10-07 13:35:00|9514|9511|9521|9518|9525|9522|9514|9511|711
1665150000000|2022-10-07 13:40:00|9520|9517|9518|9515|9526|9523|9516|9513|1164
1665150300000|2022-10-07 13:45:00|9517|9514|9525|9522|9527|9524|9510|9506|978
1665150600000|2022-10-07 13:50:00|9524|9520|9541|9537|9554|9551|9517|9514|1469
1665150900000|2022-10-07 13:55:00|9540|9538|9538|9535|9551|9548|9536|9532|615
1665151200000|2022-10-07 14:00:00|9537|9533|9522|9519|9537|9534|9520|9517|656
1665151500000|2022-10-07 14:05:00|9521|9518|9514|9511|9524|9520|9514|9510|440
1665151800000|2022-10-07 14:10:00|9515|9510|9505|9502|9515|9512|9501|9498|784
1665152100000|2022-10-07 14:15:00|9504|9501|9521|9517|9521|9518|9503|9500|590
1665152400000|2022-10-07 14:20:00|9520|9518|9507|9504|9520|9518|9506|9502|712
1665152700000|2022-10-07 14:25:00|9508|9505|9514|9510|9514|9511|9503|9500|596
1665153000000|2022-10-07 14:30:00|9515|9511|9515|9511|9518|9514|9509|9506|383
1665153300000|2022-10-07 14:35:00|9514|9510|9516|9513|9520|9517|9506|9503|568
1665153600000|2022-10-07 14:40:00|9515|9512|9518|9515|9518|9515|9510|9507|1063
1665153900000|2022-10-07 14:45:00|9519|9516|9525|9522|9533|9530|9513|9510|780
1665154200000|2022-10-07 14:50:00|9524|9521|9537|9533|9542|9539|9524|9521|1167
1665154500000|2022-10-07 14:55:00|9536|9534|9533|9530|9542|9539|9529|9525|739
1665154800000|2022-10-07 15:00:00|9535|9531|9534|9530|9538|9535|9530|9527|707
1665155100000|2022-10-07 15:05:00|9532|9529|9531|9528|9533|9530|9526|9523|573
1665155400000|2022-10-07 15:10:00|9532|9529|9510|9506|9537|9534|9510|9506|1203
1665155700000|2022-10-07 15:15:00|9511|9507|9517|9514|9517|9514|9500|9497|1541
1665156000000|2022-10-07 15:20:00|9516|9513|9514|9511|9520|9517|9513|9510|395
1665156300000|2022-10-07 15:25:00|9513|9509|9514|9511|9514|9511|9511|9508|314
1665156600000|2022-10-07 15:30:00|9513|9510|9510|9507|9515|9511|9509|9506|509
1665156900000|2022-10-07 15:35:00|9512|9509|9514|9511|9515|9512|9511|9507|248
1665157200000|2022-10-07 15:40:00|9515|9512|9520|9517|9521|9517|9514|9511|393
1665157500000|2022-10-07 15:45:00|9519|9516|9494|9491|9520|9516|9492|9489|737
1665157800000|2022-10-07 15:50:00|9495|9492|9509|9505|9509|9505|9495|9492|394
1665158100000|2022-10-07 15:55:00|9510|9506|9503|9499|9510|9506|9500|9497|141
1665158400000|2022-10-07 16:00:00|9502|9500|9500|9496|9502|9500|9496|9493|222
1665158700000|2022-10-07 16:05:00|9499|9497|9494|9490|9500|9497|9493|9490|428
1665159000000|2022-10-07 16:10:00|9493|9491|9476|9473|9494|9491|9475|9472|397
1665159300000|2022-10-07 16:15:00|9475|9472|9470|9466|9478|9475|9466|9463|500
1665159600000|2022-10-07 16:20:00|9469|9467|9474|9470|9476|9473|9467|9464|235
1665159900000|2022-10-07 16:25:00|9473|9471|9469|9465|9473|9471|9467|9464|152
1665160200000|2022-10-07 16:30:00|9468|9466|9468|9464|9470|9466|9467|9464|73
1665160500000|2022-10-07 16:35:00|9467|9465|9473|9469|9474|9471|9467|9464|192
1665160800000|2022-10-07 16:40:00|9471|9467|9470|9466|9471|9467|9466|9463|147
1665161100000|2022-10-07 16:45:00|9469|9467|9473|9469|9474|9471|9464|9460|125
1665161400000|2022-10-07 16:50:00|9474|9470|9471|9467|9476|9472|9471|9467|94
1665161700000|2022-10-07 16:55:00|9472|9468|9474|9470|9476|9473|9472|9468|81
1665385200000|2022-10-10 07:00:00|9492|9487|9490|9486|9512|9508|9479|9476|1817
1665385500000|2022-10-10 07:05:00|9492|9487|9490|9486|9505|9501|9485|9482|779
1665385800000|2022-10-10 07:10:00|9488|9485|9481|9478|9497|9493|9481|9478|733
1665386100000|2022-10-10 07:15:00|9478|9474|9496|9492|9500|9497|9468|9464|577
1665386400000|2022-10-10 07:20:00|9497|9493|9490|9486|9506|9502|9487|9483|505
1665386700000|2022-10-10 07:25:00|9491|9487|9482|9478|9491|9487|9482|9478|455
1665387000000|2022-10-10 07:30:00|9483|9479|9490|9486|9498|9495|9483|9478|815
1665387300000|2022-10-10 07:35:00|9489|9487|9493|9490|9505|9501|9489|9485|881
1665387600000|2022-10-10 07:40:00|9494|9489|9491|9488|9494|9490|9488|9484|429
1665387900000|2022-10-10 07:45:00|9492|9487|9502|9499|9511|9508|9490|9487|743
1665388200000|2022-10-10 07:50:00|9501|9497|9474|9470|9502|9499|9473|9469|716
1665388500000|2022-10-10 07:55:00|9475|9471|9464|9460|9475|9471|9453|9450|701
1665388800000|2022-10-10 08:00:00|9463|9459|9474|9470|9480|9476|9454|9451|678
1665389100000|2022-10-10 08:05:00|9472|9469|9472|9469|9475|9472|9469|9466|366
1665389400000|2022-10-10 08:10:00|9473|9468|9429|9425|9473|9469|9427|9423|822
1665389700000|2022-10-10 08:15:00|9430|9426|9401|9398|9431|9428|9396|9393|1208
1665390000000|2022-10-10 08:20:00|9404|9400|9435|9431|9435|9432|9404|9400|1110
1665390300000|2022-10-10 08:25:00|9439|9435|9453|9450|9456|9452|9434|9431|1068
1665390600000|2022-10-10 08:30:00|9454|9451|9444|9441|9472|9469|9440|9436|655
1665390900000|2022-10-10 08:35:00|9443|9440|9446|9443|9453|9450|9438|9435|406
1665391200000|2022-10-10 08:40:00|9447|9444|9450|9446|9454|9450|9437|9433|384
1665391500000|2022-10-10 08:45:00|9449|9447|9445|9442|9450|9447|9428|9424|526
1665391800000|2022-10-10 08:50:00|9444|9441|9423|9419|9445|9442|9416|9412|816
1665392100000|2022-10-10 08:55:00|9422|9418|9427|9424|9430|9427|9419|9416|342
1665392400000|2022-10-10 09:00:00|9428|9425|9437|9433|9455|9451|9427|9424|1164
1665392700000|2022-10-10 09:05:00|9436|9432|9451|9447|9459|9456|9425|9421|539
1665393000000|2022-10-10 09:10:00|9453|9450|9425|9422|9455|9451|9425|9422|465
1665393300000|2022-10-10 09:15:00|9427|9423|9432|9429|9438|9435|9425|9421|301
1665393600000|2022-10-10 09:20:00|9431|9428|9411|9407|9432|9428|9402|9398|600
1665393900000|2022-10-10 09:25:00|9412|9408|9416|9412|9421|9418|9405|9402|436
1665394200000|2022-10-10 09:30:00|9415|9410|9428|9424|9430|9427|9414|9410|520
1665394500000|2022-10-10 09:35:00|9429|9426|9430|9427|9434|9430|9428|9424|179
1665394800000|2022-10-10 09:40:00|9431|9426|9428|9424|9437|9433|9423|9420|305
1665395100000|2022-10-10 09:45:00|9427|9425|9434|9430|9442|9438|9425|9422|503
1665395400000|2022-10-10 09:50:00|9433|9431|9423|9419|9434|9431|9421|9417|649
1665395700000|2022-10-10 09:55:00|9422|9420|9423|9419|9425|9422|9420|9417|465
1665396000000|2022-10-10 10:00:00|9422|9420|9424|9420|9425|9422|9420|9417|536
1665396300000|2022-10-10 10:05:00|9423|9419|9428|9425|9428|9425|9419|9415|524
1665396600000|2022-10-10 10:10:00|9427|9424|9426|9422|9432|9428|9424|9420|395
1665396900000|2022-10-10 10:15:00|9425|9423|9421|9417|9429|9426|9412|9408|787
1665397200000|2022-10-10 10:20:00|9422|9418|9426|9422|9427|9423|9418|9414|1044
1665397500000|2022-10-10 10:25:00|9427|9423|9416|9413|9428|9424|9414|9411|514
1665397800000|2022-10-10 10:30:00|9417|9414|9397|9393|9420|9416|9396|9393|922
1665398100000|2022-10-10 10:35:00|9394|9391|9410|9407|9410|9407|9392|9389|696
1665398400000|2022-10-10 10:40:00|9411|9408|9409|9405|9413|9410|9400|9396|437
1665398700000|2022-10-10 10:45:00|9408|9406|9407|9403|9413|9409|9404|9400|243
1665399000000|2022-10-10 10:50:00|9406|9402|9402|9398|9412|9408|9398|9395|217
1665399300000|2022-10-10 10:55:00|9403|9399|9380|9377|9403|9399|9380|9377|463
1665399600000|2022-10-10 11:00:00|9383|9379|9369|9365|9383|9379|9364|9361|904
1665399900000|2022-10-10 11:05:00|9370|9367|9382|9378|9383|9380|9370|9366|419
1665400200000|2022-10-10 11:10:00|9381|9377|9388|9384|9400|9397|9381|9377|640
1665400500000|2022-10-10 11:15:00|9389|9385|9380|9376|9389|9386|9362|9358|457
1665400800000|2022-10-10 11:20:00|9379|9374|9394|9391|9395|9391|9378|9374|373
1665401100000|2022-10-10 11:25:00|9395|9390|9395|9392|9396|9393|9391|9388|617
1665401400000|2022-10-10 11:30:00|9396|9393|9399|9396|9400|9396|9391|9388|702
1665401700000|2022-10-10 11:35:00|9398|9395|9389|9385|9404|9400|9386|9383|551
1665402000000|2022-10-10 11:40:00|9387|9384|9369|9365|9388|9385|9356|9352|932
1665402300000|2022-10-10 11:45:00|9366|9363|9342|9338|9366|9363|9334|9330|751
1665402600000|2022-10-10 11:50:00|9341|9336|9329|9326|9342|9339|9326|9323|606
1665402900000|2022-10-10 11:55:00|9326|9325|9351|9348|9356|9352|9326|9322|954
1665403200000|2022-10-10 12:00:00|9350|9347|9347|9344|9352|9349|9338|9334|962
1665403500000|2022-10-10 12:05:00|9346|9343|9329|9326|9349|9346|9322|9319|726
1665403800000|2022-10-10 12:10:00|9328|9325|9332|9329|9332|9329|9315|9311|423
1665404100000|2022-10-10 12:15:00|9331|9327|9329|9325|9341|9337|9322|9318|472
1665404400000|2022-10-10 12:20:00|9330|9326|9337|9334|9346|9342|9329|9325|461
1665404700000|2022-10-10 12:25:00|9335|9332|9337|9333|9341|9337|9328|9325|424
1665405000000|2022-10-10 12:30:00|9336|9334|9342|9339|9346|9343|9334|9330|392
1665405300000|2022-10-10 12:35:00|9341|9337|9336|9332|9344|9341|9325|9322|431
1665405600000|2022-10-10 12:40:00|9335|9330|9342|9339|9347|9343|9333|9330|491
1665405900000|2022-10-10 12:45:00|9343|9340|9345|9342|9354|9350|9343|9340|433
1665406200000|2022-10-10 12:50:00|9344|9341|9346|9342|9347|9343|9337|9334|481
1665406500000|2022-10-10 12:55:00|9343|9343|9339|9335|9349|9346|9334|9330|554
1665406800000|2022-10-10 13:00:00|9338|9336|9348|9344|9349|9345|9335|9331|786
1665407100000|2022-10-10 13:05:00|9347|9343|9368|9364|9373|9369|9342|9339|1097
1665407400000|2022-10-10 13:10:00|9367|9365|9366|9363|9368|9365|9353|9348|451
1665407700000|2022-10-10 13:15:00|9365|9362|9362|9359|9370|9366|9362|9359|577
1665408000000|2022-10-10 13:20:00|9359|9358|9341|9337|9359|9358|9341|9337|418
1665408300000|2022-10-10 13:25:00|9340|9336|9349|9345|9353|9349|9332|9328|827
1665408600000|2022-10-10 13:30:00|9351|9346|9348|9344|9352|9349|9346|9342|429
1665408900000|2022-10-10 13:35:00|9347|9345|9337|9334|9353|9350|9327|9324|939
1665409200000|2022-10-10 13:40:00|9338|9333|9345|9341|9355|9352|9329|9326|2510
1665409500000|2022-10-10 13:45:00|9344|9340|9340|9337|9346|9343|9331|9327|845
1665409800000|2022-10-10 13:50:00|9337|9334|9318|9314|9352|9348|9305|9301|1609
1665410100000|2022-10-10 13:55:00|9315|9311|9310|9306|9317|9314|9303|9300|799
1665410400000|2022-10-10 14:00:00|9311|9307|9307|9304|9322|9318|9307|9304|344
1665410700000|2022-10-10 14:05:00|9306|9303|9265|9261|9306|9303|9247|9244|1513
1665411000000|2022-10-10 14:10:00|9264|9260|9284|9281|9289|9285|9261|9258|1346
1665411300000|2022-10-10 14:15:00|9281|9278|9282|9279|9288|9285|9273|9270|1341
1665411600000|2022-10-10 14:20:00|9281|9278|9274|9271|9281|9278|9267|9264|591
1665411900000|2022-10-10 14:25:00|9273|9269|9187|9183|9274|9270|9165|9160|1486
1665412200000|2022-10-10 14:30:00|9186|9182|9185|9181|9206|9202|9159|9155|2048
1665412500000|2022-10-10 14:35:00|9187|9184|9176|9172|9207|9204|9171|9167|1551
1665412800000|2022-10-10 14:40:00|9175|9171|9197|9194|9203|9198|9150|9145|1447
1665413100000|2022-10-10 14:45:00|9195|9192|9220|9216|9221|9218|9195|9192|1286
1665413400000|2022-10-10 14:50:00|9219|9217|9213|9209|9225|9221|9208|9204|1268
1665413700000|2022-10-10 14:55:00|9212|9207|9212|9208|9213|9210|9204|9201|1430
1665414000000|2022-10-10 15:00:00|9210|9207|9203|9199|9213|9210|9200|9195|1242
1665414300000|2022-10-10 15:05:00|9202|9200|9206|9203|9211|9208|9199|9195|905
1665414600000|2022-10-10 15:10:00|9205|9202|9228|9224|9248|9245|9204|9200|2750
1665414900000|2022-10-10 15:15:00|9226|9222|9216|9212|9228|9225|9215|9212|1461
1665415200000|2022-10-10 15:20:00|9217|9213|9226|9222|9226|9222|9213|9209|1121
1665415500000|2022-10-10 15:25:00|9225|9221|9232|9229|9233|9230|9224|9221|748
1665415800000|2022-10-10 15:30:00|9231|9228|9242|9239|9244|9241|9225|9222|853
1665416100000|2022-10-10 15:35:00|9243|9240|9249|9246|9251|9248|9235|9232|1045
1665416400000|2022-10-10 15:40:00|9250|9247|9244|9241|9263|9259|9244|9240|700
1665416700000|2022-10-10 15:45:00|9246|9242|9247|9243|9251|9248|9241|9237|475
1665417000000|2022-10-10 15:50:00|9248|9244|9260|9256|9266|9262|9247|9243|769
1665417300000|2022-10-10 15:55:00|9259|9255|9253|9249|9262|9259|9252|9249|380
1665417600000|2022-10-10 16:00:00|9252|9250|9253|9250|9254|9251|9250|9247|237
1665417900000|2022-10-10 16:05:00|9252|9249|9250|9247|9253|9250|9247|9244|426
1665418200000|2022-10-10 16:10:00|9251|9248|9259|9255|9259|9255|9250|9247|361
1665418500000|2022-10-10 16:15:00|9258|9256|9259|9255|9263|9260|9257|9253|251
1665418800000|2022-10-10 16:20:00|9260|9256|9264|9261|9265|9261|9255|9252|175
1665419100000|2022-10-10 16:25:00|9265|9262|9279|9276|9280|9276|9264|9262|440
1665419400000|2022-10-10 16:30:00|9280|9275|9269|9265|9280|9275|9265|9262|203
1665419700000|2022-10-10 16:35:00|9270|9266|9276|9272|9278|9274|9265|9262|186
1665420000000|2022-10-10 16:40:00|9277|9273|9277|9273|9282|9278|9272|9269|178
1665420300000|2022-10-10 16:45:00|9278|9274|9268|9265|9279|9276|9267|9264|202
1665420600000|2022-10-10 16:50:00|9267|9264|9273|9269|9276|9273|9267|9264|127
1665420900000|2022-10-10 16:55:00|9272|9270|9262|9258|9274|9271|9262|9258|272
1665471600000|2022-10-11 07:00:00|9288|9284|9311|9306|9313|9309|9274|9270|2515
1665471900000|2022-10-11 07:05:00|9310|9308|9310|9306|9318|9315|9298|9295|1308
1665472200000|2022-10-11 07:10:00|9309|9307|9284|9280|9310|9307|9246|9242|1617
1665472500000|2022-10-11 07:15:00|9283|9279|9369|9366|9370|9366|9271|9268|1501
1665472800000|2022-10-11 07:20:00|9371|9367|9347|9343|9377|9373|9331|9327|1282
1665473100000|2022-10-11 07:25:00|9346|9344|9363|9359|9371|9368|9335|9331|944
1665473400000|2022-10-11 07:30:00|9364|9361|9307|9304|9380|9377|9306|9302|1123
1665473700000|2022-10-11 07:35:00|9305|9301|9316|9312|9333|9329|9305|9301|1211
1665474000000|2022-10-11 07:40:00|9319|9313|9295|9291|9328|9325|9291|9287|1275
1665474300000|2022-10-11 07:45:00|9298|9293|9299|9296|9309|9305|9288|9284|568
1665474600000|2022-10-11 07:50:00|9298|9295|9293|9290|9320|9316|9293|9290|662
1665474900000|2022-10-11 07:55:00|9292|9289|9290|9286|9295|9291|9279|9276|701
1665475200000|2022-10-11 08:00:00|9288|9287|9328|9325|9333|9330|9288|9285|1016
1665475500000|2022-10-11 08:05:00|9327|9323|9348|9344|9349|9345|9324|9321|646
1665475800000|2022-10-11 08:10:00|9346|9343|9351|9348|9360|9356|9345|9341|746
1665476100000|2022-10-11 08:15:00|9352|9347|9340|9335|9358|9355|9337|9333|968
1665476400000|2022-10-11 08:20:00|9339|9336|9351|9348|9351|9348|9334|9330|966
1665476700000|2022-10-11 08:25:00|9352|9349|9344|9341|9352|9349|9332|9329|1075
1665477000000|2022-10-11 08:30:00|9342|9339|9326|9322|9344|9340|9326|9322|753
1665477300000|2022-10-11 08:35:00|9325|9323|9327|9324|9336|9333|9325|9322|382
1665477600000|2022-10-11 08:40:00|9326|9323|9317|9313|9332|9329|9317|9313|787
1665477900000|2022-10-11 08:45:00|9318|9314|9314|9310|9319|9315|9310|9306|773
1665478200000|2022-10-11 08:50:00|9312|9309|9302|9298|9319|9315|9298|9294|985
1665478500000|2022-10-11 08:55:00|9304|9299|9303|9300|9317|9313|9299|9296|1570
1665478800000|2022-10-11 09:00:00|9304|9301|9298|9294|9304|9301|9292|9288|1194
1665479100000|2022-10-11 09:05:00|9297|9295|9273|9269|9297|9295|9242|9239|1387
1665479400000|2022-10-11 09:10:00|9275|9270|9263|9259|9275|9272|9251|9246|986
1665479700000|2022-10-11 09:15:00|9262|9260|9280|9277|9281|9278|9261|9258|1033
1665480000000|2022-10-11 09:20:00|9281|9278|9281|9278|9287|9283|9278|9275|906
1665480300000|2022-10-11 09:25:00|9280|9277|9266|9262|9285|9281|9259|9256|1411
1665480600000|2022-10-11 09:30:00|9267|9263|9226|9221|9274|9270|9212|9208|1071
1665480900000|2022-10-11 09:35:00|9227|9222|9254|9250|9258|9254|9217|9214|1057
1665481200000|2022-10-11 09:40:00|9255|9251|9255|9251|9263|9258|9251|9247|472
1665481500000|2022-10-11 09:45:00|9257|9253|9258|9254|9261|9257|9245|9241|642
1665481800000|2022-10-11 09:50:00|9257|9253|9256|9252|9261|9258|9251|9247|753
1665482100000|2022-10-11 09:55:00|9257|9253|9271|9268|9273|9269|9255|9251|545
1665482400000|2022-10-11 10:00:00|9270|9267|9272|9268|9281|9278|9268|9265|617
1665482700000|2022-10-11 10:05:00|9271|9267|9264|9261|9275|9272|9252|9249|815
1665483000000|2022-10-11 10:10:00|9263|9259|9277|9274|9279|9276|9257|9254|668
1665483300000|2022-10-11 10:15:00|9279|9276|9292|9289|9295|9292|9271|9267|800
1665483600000|2022-10-11 10:20:00|9293|9288|9289|9285|9299|9296|9282|9279|520
1665483900000|2022-10-11 10:25:00|9287|9283|9282|9278|9289|9285|9280|9277|707
1665484200000|2022-10-11 10:30:00|9279|9279|9286|9282|9296|9292|9278|9275|1010
1665484500000|2022-10-11 10:35:00|9287|9283|9278|9274|9290|9287|9273|9269|841
1665484800000|2022-10-11 10:40:00|9277|9275|9283|9280|9288|9284|9276|9273|430
1665485100000|2022-10-11 10:45:00|9282|9279|9286|9282|9288|9284|9280|9277|513
1665485400000|2022-10-11 10:50:00|9287|9283|9305|9302|9313|9309|9279|9275|875
1665485700000|2022-10-11 10:55:00|9304|9301|9301|9297|9304|9301|9287|9283|966
1665486000000|2022-10-11 11:00:00|9300|9298|9292|9289|9313|9309|9292|9289|696
1665486300000|2022-10-11 11:05:00|9291|9288|9286|9282|9301|9298|9283|9280|587
1665486600000|2022-10-11 11:10:00|9287|9283|9296|9292|9296|9292|9284|9281|307
1665486900000|2022-10-11 11:15:00|9295|9293|9296|9292|9296|9293|9292|9289|657
1665487200000|2022-10-11 11:20:00|9295|9293|9281|9277|9305|9302|9278|9275|842
1665487500000|2022-10-11 11:25:00|9280|9276|9288|9284|9291|9287|9277|9274|334
1665487800000|2022-10-11 11:30:00|9287|9285|9287|9284|9292|9289|9287|9284|348
1665488100000|2022-10-11 11:35:00|9288|9285|9274|9270|9294|9290|9273|9270|528
1665488400000|2022-10-11 11:40:00|9273|9271|9288|9284|9290|9287|9272|9268|749
1665488700000|2022-10-11 11:45:00|9287|9285|9283|9280|9289|9286|9276|9273|869
1665489000000|2022-10-11 11:50:00|9282|9279|9270|9267|9283|9279|9258|9255|634
1665489300000|2022-10-11 11:55:00|9269|9266|9277|9273|9281|9277|9263|9260|440
1665489600000|2022-10-11 12:00:00|9278|9274|9307|9304|9308|9305|9276|9273|667
1665489900000|2022-10-11 12:05:00|9305|9301|9287|9284|9305|9301|9286|9283|549
1665490200000|2022-10-11 12:10:00|9289|9286|9313|9309|9315|9312|9288|9284|619
1665490500000|2022-10-11 12:15:00|9312|9308|9305|9302|9316|9312|9304|9301|654
1665490800000|2022-10-11 12:20:00|9307|9303|9304|9300|9318|9314|9301|9298|560
1665491100000|2022-10-11 12:25:00|9303|9301|9304|9301|9314|9310|9302|9299|709
1665491400000|2022-10-11 12:30:00|9305|9300|9295|9291|9305|9302|9287|9283|854
1665491700000|2022-10-11 12:35:00|9296|9292|9287|9283|9300|9296|9284|9281|732
1665492000000|2022-10-11 12:40:00|9286|9284|9272|9268|9287|9284|9271|9268|831
1665492300000|2022-10-11 12:45:00|9271|9269|9266|9263|9278|9275|9263|9260|893
1665492600000|2022-10-11 12:50:00|9267|9264|9269|9266|9278|9275|9267|9264|901
1665492900000|2022-10-11 12:55:00|9270|9267|9279|9275|9279|9275|9258|9254|704
1665493200000|2022-10-11 13:00:00|9277|9274|9264|9260|9277|9274|9252|9249|1151
1665493500000|2022-10-11 13:05:00|9263|9259|9264|9261|9265|9262|9253|9250|534
1665493800000|2022-10-11 13:10:00|9265|9262|9268|9265|9276|9272|9258|9254|781
1665494100000|2022-10-11 13:15:00|9269|9264|9274|9270|9274|9270|9260|9257|886
1665494400000|2022-10-11 13:20:00|9273|9269|9281|9277|9283|9280|9271|9267|400
1665494700000|2022-10-11 13:25:00|9280|9278|9255|9252|9281|9278|9252|9249|856
1665495000000|2022-10-11 13:30:00|9254|9251|9258|9255|9262|9259|9244|9241|1099
1665495300000|2022-10-11 13:35:00|9259|9254|9264|9261|9264|9261|9253|9250|476
1665495600000|2022-10-11 13:40:00|9265|9260|9266|9262|9270|9266|9261|9257|741
1665495900000|2022-10-11 13:45:00|9265|9263|9247|9244|9267|9264|9246|9242|955
1665496200000|2022-10-11 13:50:00|9248|9245|9225|9221|9258|9255|9223|9220|835
1665496500000|2022-10-11 13:55:00|9224|9220|9219|9216|9231|9227|9196|9193|1399
1665496800000|2022-10-11 14:00:00|9217|9215|9204|9201|9222|9218|9195|9192|1699
1665497100000|2022-10-11 14:05:00|9205|9202|9226|9221|9232|9229|9168|9164|2555
1665497400000|2022-10-11 14:10:00|9225|9222|9238|9235|9244|9241|9224|9221|998
1665497700000|2022-10-11 14:15:00|9239|9236|9246|9243|9249|9245|9232|9229|986
1665498000000|2022-10-11 14:20:00|9247|9244|9238|9235|9251|9247|9231|9228|1002
1665498300000|2022-10-11 14:25:00|9239|9236|9225|9221|9247|9244|9224|9221|984
1665498600000|2022-10-11 14:30:00|9224|9222|9244|9240|9249|9245|9224|9221|1005
1665498900000|2022-10-11 14:35:00|9243|9239|9230|9226|9247|9243|9226|9223|984
1665499200000|2022-10-11 14:40:00|9232|9227|9245|9241|9248|9245|9230|9227|1717
1665499500000|2022-10-11 14:45:00|9244|9239|9227|9223|9247|9243|9226|9222|1191
1665499800000|2022-10-11 14:50:00|9228|9225|9250|9247|9257|9253|9228|9224|1577
1665500100000|2022-10-11 14:55:00|9251|9246|9267|9263|9267|9263|9251|9246|1417
1665500400000|2022-10-11 15:00:00|9269|9265|9293|9289|9293|9289|9268|9265|776
1665500700000|2022-10-11 15:05:00|9292|9290|9280|9277|9298|9295|9276|9273|1199
1665501000000|2022-10-11 15:10:00|9278|9275|9278|9274|9299|9295|9277|9273|1819
1665501300000|2022-10-11 15:15:00|9280|9277|9276|9273|9288|9284|9275|9272|1559
1665501600000|2022-10-11 15:20:00|9278|9275|9278|9274|9280|9277|9273|9270|624
1665501900000|2022-10-11 15:25:00|9277|9275|9283|9280|9289|9286|9276|9273|557
1665502200000|2022-10-11 15:30:00|9285|9279|9284|9280|9285|9282|9282|9279|350
1665502500000|2022-10-11 15:35:00|9285|9281|9273|9270|9287|9283|9272|9269|500
1665502800000|2022-10-11 15:40:00|9274|9272|9276|9273|9280|9277|9271|9268|636
1665503100000|2022-10-11 15:45:00|9275|9272|9282|9279|9284|9281|9275|9272|427
1665503400000|2022-10-11 15:50:00|9281|9278|9260|9257|9281|9278|9260|9257|754
1665503700000|2022-10-11 15:55:00|9261|9258|9267|9264|9270|9267|9261|9258|413
1665504000000|2022-10-11 16:00:00|9266|9263|9258|9255|9267|9264|9256|9252|533
1665504300000|2022-10-11 16:05:00|9259|9256|9261|9258|9262|9258|9256|9253|217
1665504600000|2022-10-11 16:10:00|9262|9259|9268|9265|9269|9265|9262|9259|147
1665504900000|2022-10-11 16:15:00|9269|9266|9282|9278|9283|9279|9269|9266|191
1665505200000|2022-10-11 16:20:00|9283|9279|9287|9284|9288|9284|9282|9279|280
1665505500000|2022-10-11 16:25:00|9288|9283|9282|9279|9288|9283|9280|9277|109
1665505800000|2022-10-11 16:30:00|9283|9278|9287|9284|9289|9286|9283|9278|243
1665506100000|2022-10-11 16:35:00|9288|9285|9293|9289|9293|9290|9287|9283|143
1665506400000|2022-10-11 16:40:00|9292|9288|9286|9283|9297|9294|9286|9282|272
1665506700000|2022-10-11 16:45:00|9288|9282|9304|9301|9307|9304|9288|9282|392
1665507000000|2022-10-11 16:50:00|9303|9300|9298|9294|9307|9303|9295|9291|275
1665507300000|2022-10-11 16:55:00|9297|9293|9288|9284|9297|9293|9286|9282|153
1665558000000|2022-10-12 07:00:00|9233|9229|9197|9193|9233|9229|9157|9154|1999
1665558300000|2022-10-12 07:05:00|9199|9195|9205|9201|9243|9238|9198|9194|1116
1665558600000|2022-10-12 07:10:00|9204|9200|9206|9202|9213|9209|9195|9192|916
1665558900000|2022-10-12 07:15:00|9205|9201|9242|9239|9244|9240|9202|9198|972
1665559200000|2022-10-12 07:20:00|9240|9238|9255|9251|9264|9261|9237|9233|830
1665559500000|2022-10-12 07:25:00|9254|9252|9205|9198|9256|9253|9095|9089|1955
1665559800000|2022-10-12 07:30:00|9204|9199|9231|9227|9252|9246|9199|9196|1931
1665560100000|2022-10-12 07:35:00|9227|9226|9220|9217|9231|9228|9208|9204|1019
1665560400000|2022-10-12 07:40:00|9221|9218|9242|9239|9250|9246|9216|9211|743
1665560700000|2022-10-12 07:45:00|9243|9238|9236|9232|9245|9242|9235|9232|674
1665561000000|2022-10-12 07:50:00|9237|9233|9259|9255|9263|9260|9234|9231|753
1665561300000|2022-10-12 07:55:00|9260|9256|9237|9233|9266|9262|9231|9228|1037
1665561600000|2022-10-12 08:00:00|9236|9234|9271|9268|9282|9279|9236|9233|993
1665561900000|2022-10-12 08:05:00|9272|9266|9263|9259|9272|9269|9244|9241|708
1665562200000|2022-10-12 08:10:00|9262|9258|9253|9250|9271|9267|9252|9249|433
1665562500000|2022-10-12 08:15:00|9254|9251|9241|9238|9265|9261|9229|9226|828
1665562800000|2022-10-12 08:20:00|9242|9237|9242|9238|9249|9246|9234|9231|778
1665563100000|2022-10-12 08:25:00|9244|9240|9236|9232|9251|9248|9225|9221|1083
1665563400000|2022-10-12 08:30:00|9235|9231|9218|9215|9235|9232|9210|9206|949
1665563700000|2022-10-12 08:35:00|9220|9216|9213|9209|9220|9216|9196|9192|767
1665564000000|2022-10-12 08:40:00|9214|9210|9206|9202|9236|9232|9206|9202|885
1665564300000|2022-10-12 08:45:00|9205|9201|9202|9198|9215|9211|9196|9192|1022
1665564600000|2022-10-12 08:50:00|9201|9197|9204|9201|9210|9207|9194|9191|715
1665564900000|2022-10-12 08:55:00|9205|9202|9210|9207|9213|9209|9202|9199|2054
1665565200000|2022-10-12 09:00:00|9209|9206|9189|9186|9212|9208|9184|9180|830
1665565500000|2022-10-12 09:05:00|9188|9184|9180|9176|9191|9188|9176|9173|1100
1665565800000|2022-10-12 09:10:00|9181|9177|9185|9182|9187|9183|9177|9174|852
1665566100000|2022-10-12 09:15:00|9186|9183|9200|9196|9205|9201|9182|9178|965
1665566400000|2022-10-12 09:20:00|9201|9197|9203|9199|9209|9206|9198|9195|576
1665566700000|2022-10-12 09:25:00|9204|9200|9203|9199|9208|9204|9190|9186|606
1665567000000|2022-10-12 09:30:00|9199|9195|9195|9191|9218|9214|9188|9185|936
1665567300000|2022-10-12 09:35:00|9197|9193|9182|9179|9197|9194|9169|9165|779
1665567600000|2022-10-12 09:40:00|9181|9178|9157|9154|9186|9182|9157|9154|1297
1665567900000|2022-10-12 09:45:00|9159|9156|9167|9163|9180|9177|9158|9154|1057
1665568200000|2022-10-12 09:50:00|9165|9164|9147|9143|9167|9164|9139|9135|911
1665568500000|2022-10-12 09:55:00|9149|9144|9183|9179|9185|9182|9148|9144|709
1665568800000|2022-10-12 10:00:00|9182|9180|9169|9165|9186|9182|9151|9148|794
1665569100000|2022-10-12 10:05:00|9170|9166|9163|9159|9171|9167|9152|9148|443
1665569400000|2022-10-12 10:10:00|9164|9160|9163|9159|9172|9169|9160|9156|778
1665569700000|2022-10-12 10:15:00|9162|9158|9139|9136|9173|9169|9138|9135|932
1665570000000|2022-10-12 10:20:00|9137|9135|9149|9145|9154|9151|9130|9126|971
1665570300000|2022-10-12 10:25:00|9150|9146|9140|9137|9152|9148|9121|9117|957
1665570600000|2022-10-12 10:30:00|9141|9136|9137|9134|9142|9138|9118|9114|761
1665570900000|2022-10-12 10:35:00|9138|9135|9135|9131|9148|9145|9131|9128|810
1665571200000|2022-10-12 10:40:00|9134|9132|9124|9120|9145|9141|9117|9114|581
1665571500000|2022-10-12 10:45:00|9122|9119|9137|9133|9138|9135|9119|9115|1013
1665571800000|2022-10-12 10:50:00|9138|9134|9144|9140|9147|9144|9132|9128|483
1665572100000|2022-10-12 10:55:00|9143|9141|9140|9137|9146|9142|9136|9133|731
1665572400000|2022-10-12 11:00:00|9139|9136|9146|9142|9152|9149|9137|9134|1718
1665572700000|2022-10-12 11:05:00|9144|9141|9147|9144|9149|9145|9140|9137|430
1665573000000|2022-10-12 11:10:00|9148|9143|9146|9143|9148|9144|9119|9116|1500
1665573300000|2022-10-12 11:15:00|9145|9141|9137|9133|9147|9143|9125|9122|503
1665573600000|2022-10-12 11:20:00|9134|9132|9151|9148|9151|9148|9133|9129|586
1665573900000|2022-10-12 11:25:00|9150|9146|9152|9149|9154|9151|9128|9124|883
1665574200000|2022-10-12 11:30:00|9150|9146|9149|9145|9159|9156|9142|9139|512
1665574500000|2022-10-12 11:35:00|9148|9144|9165|9162|9171|9167|9141|9137|912
1665574800000|2022-10-12 11:40:00|9163|9160|9157|9154|9166|9163|9151|9148|585
1665575100000|2022-10-12 11:45:00|9158|9155|9132|9129|9160|9157|9127|9124|534
1665575400000|2022-10-12 11:50:00|9133|9128|9147|9143|9148|9145|9116|9112|752
1665575700000|2022-10-12 11:55:00|9144|9140|9155|9152|9159|9154|9143|9139|884
1665576000000|2022-10-12 12:00:00|9154|9151|9142|9138|9158|9155|9135|9132|773
1665576300000|2022-10-12 12:05:00|9140|9136|9137|9133|9152|9148|9136|9132|544
1665576600000|2022-10-12 12:10:00|9135|9132|9140|9137|9147|9143|9135|9132|420
1665576900000|2022-10-12 12:15:00|9141|9138|9148|9145|9156|9153|9139|9135|700
1665577200000|2022-10-12 12:20:00|9149|9144|9164|9160|9168|9165|9136|9132|785
1665577500000|2022-10-12 12:25:00|9162|9159|9156|9152|9180|9176|9149|9145|966
1665577800000|2022-10-12 12:30:00|9153|9151|9127|9124|9156|9152|9118|9114|1142
1665578100000|2022-10-12 12:35:00|9128|9125|9116|9112|9135|9131|9102|9099|1762
1665578400000|2022-10-12 12:40:00|9115|9111|9122|9118|9131|9127|9110|9107|653
1665578700000|2022-10-12 12:45:00|9121|9119|9120|9116|9142|9139|9114|9111|1012
1665579000000|2022-10-12 12:50:00|9119|9117|9122|9119|9125|9121|9115|9112|946
1665579300000|2022-10-12 12:55:00|9121|9118|9117|9114|9123|9120|9111|9107|1274
1665579600000|2022-10-12 13:00:00|9118|9115|9081|9078|9119|9116|9075|9072|1352
1665579900000|2022-10-12 13:05:00|9080|9077|9045|9041|9080|9077|9043|9040|1719
1665580200000|2022-10-12 13:10:00|9047|9043|9063|9060|9064|9061|9039|9036|1171
1665580500000|2022-10-12 13:15:00|9062|9059|9090|9087|9090|9087|9059|9056|867
1665580800000|2022-10-12 13:20:00|9091|9086|9072|9069|9092|9089|9064|9061|879
1665581100000|2022-10-12 13:25:00|9073|9070|9079|9076|9092|9089|9070|9067|500
1665581400000|2022-10-12 13:30:00|9078|9075|9066|9062|9081|9077|9050|9046|973
1665581700000|2022-10-12 13:35:00|9067|9063|9077|9074|9082|9079|9063|9060|1052
1665582000000|2022-10-12 13:40:00|9076|9073|9085|9082|9089|9086|9061|9057|1228
1665582300000|2022-10-12 13:45:00|9087|9084|9078|9075|9090|9087|9077|9074|892
1665582600000|2022-10-12 13:50:00|9080|9074|9104|9100|9110|9107|9077|9074|942
1665582900000|2022-10-12 13:55:00|9103|9101|9134|9131|9136|9132|9103|9099|970
1665583200000|2022-10-12 14:00:00|9135|9133|9138|9134|9150|9146|9132|9129|1460
1665583500000|2022-10-12 14:05:00|9137|9135|9134|9130|9138|9135|9125|9121|1324
1665583800000|2022-10-12 14:10:00|9133|9131|9119|9116|9134|9131|9114|9111|849
1665584100000|2022-10-12 14:15:00|9118|9115|9132|9129|9142|9139|9118|9115|616
1665584400000|2022-10-12 14:20:00|9131|9128|9131|9128|9134|9131|9122|9119|773
1665584700000|2022-10-12 14:25:00|9129|9126|9168|9164|9179|9176|9128|9125|982
1665585000000|2022-10-12 14:30:00|9167|9165|9183|9179|9190|9186|9162|9159|886
1665585300000|2022-10-12 14:35:00|9182|9178|9192|9189|9192|9189|9181|9178|667
1665585600000|2022-10-12 14:40:00|9193|9190|9189|9185|9216|9212|9181|9177|2308
1665585900000|2022-10-12 14:45:00|9187|9184|9196|9192|9197|9193|9182|9178|984
1665586200000|2022-10-12 14:50:00|9195|9191|9209|9205|9218|9215|9182|9179|713
1665586500000|2022-10-12 14:55:00|9208|9208|9190|9186|9227|9223|9186|9183|2086
1665586800000|2022-10-12 15:00:00|9191|9185|9203|9198|9209|9205|9187|9183|807
1665587100000|2022-10-12 15:05:00|9204|9201|9195|9191|9204|9201|9190|9187|894
1665587400000|2022-10-12 15:10:00|9194|9190|9206|9203|9206|9203|9181|9178|2133
1665587700000|2022-10-12 15:15:00|9207|9204|9226|9222|9237|9233|9204|9201|1415
1665588000000|2022-10-12 15:20:00|9227|9221|9245|9241|9269|9264|9202|9198|1682
1665588300000|2022-10-12 15:25:00|9243|9238|9235|9232|9249|9244|9222|9217|1487
1665588600000|2022-10-12 15:30:00|9234|9231|9228|9224|9240|9237|9227|9223|1199
1665588900000|2022-10-12 15:35:00|9227|9225|9228|9224|9230|9227|9222|9219|487
1665589200000|2022-10-12 15:40:00|9229|9225|9226|9223|9236|9233|9224|9221|284
1665589500000|2022-10-12 15:45:00|9227|9222|9227|9223|9230|9227|9218|9215|504
1665589800000|2022-10-12 15:50:00|9228|9224|9236|9233|9236|9233|9225|9222|481
1665590100000|2022-10-12 15:55:00|9235|9232|9251|9247|9252|9248|9235|9232|443
1665590400000|2022-10-12 16:00:00|9253|9246|9270|9266|9274|9270|9249|9246|466
1665590700000|2022-10-12 16:05:00|9269|9267|9267|9263|9280|9277|9262|9258|429
1665591000000|2022-10-12 16:10:00|9266|9265|9245|9241|9270|9266|9244|9240|559
1665591300000|2022-10-12 16:15:00|9243|9239|9237|9234|9245|9242|9237|9234|290
1665591600000|2022-10-12 16:20:00|9236|9233|9238|9234|9239|9235|9234|9231|482
1665591900000|2022-10-12 16:25:00|9237|9235|9260|9257|9261|9258|9237|9235|281
1665592200000|2022-10-12 16:30:00|9263|9258|9249|9245|9271|9266|9249|9245|220
1665592500000|2022-10-12 16:35:00|9250|9246|9247|9243|9251|9247|9245|9242|74
1665592800000|2022-10-12 16:40:00|9246|9242|9246|9242|9249|9245|9244|9240|90
1665593100000|2022-10-12 16:45:00|9247|9243|9245|9241|9250|9246|9244|9240|46
1665593400000|2022-10-12 16:50:00|9246|9240|9245|9242|9246|9242|9243|9239|67
1665593700000|2022-10-12 16:55:00|9244|9241|9241|9237|9246|9242|9237|9233|78
1665644400000|2022-10-13 07:00:00|9230|9227|9228|9224|9253|9249|9221|9218|1054
1665644700000|2022-10-13 07:05:00|9229|9225|9240|9237|9240|9237|9227|9224|656
1665645000000|2022-10-13 07:10:00|9237|9233|9253|9250|9259|9256|9233|9230|909
1665645300000|2022-10-13 07:15:00|9252|9249|9272|9269|9273|9269|9250|9247|981
1665645600000|2022-10-13 07:20:00|9271|9268|9276|9273|9281|9277|9269|9266|997
1665645900000|2022-10-13 07:25:00|9274|9272|9282|9279|9290|9287|9273|9270|887
1665646200000|2022-10-13 07:30:00|9281|9278|9284|9281|9284|9281|9270|9266|911
1665646500000|2022-10-13 07:35:00|9285|9282|9260|9256|9285|9282|9257|9254|816
1665646800000|2022-10-13 07:40:00|9257|9257|9257|9254|9273|9270|9247|9244|684
1665647100000|2022-10-13 07:45:00|9256|9253|9269|9266|9271|9268|9255|9252|443
1665647400000|2022-10-13 07:50:00|9268|9265|9259|9256|9276|9273|9256|9253|375
1665647700000|2022-10-13 07:55:00|9258|9255|9265|9261|9270|9267|9256|9252|334
1665648000000|2022-10-13 08:00:00|9264|9259|9274|9270|9274|9270|9260|9256|411
1665648300000|2022-10-13 08:05:00|9272|9269|9278|9275|9279|9276|9269|9265|801
1665648600000|2022-10-13 08:10:00|9279|9276|9280|9277|9284|9281|9268|9265|711
1665648900000|2022-10-13 08:15:00|9279|9276|9289|9286|9289|9286|9275|9272|938
1665649200000|2022-10-13 08:20:00|9290|9287|9292|9288|9292|9289|9286|9283|690
1665649500000|2022-10-13 08:25:00|9291|9289|9327|9324|9328|9324|9289|9286|1067
1665649800000|2022-10-13 08:30:00|9326|9323|9354|9351|9360|9357|9323|9319|1172
1665650100000|2022-10-13 08:35:00|9353|9350|9361|9358|9362|9359|9350|9347|591
1665650400000|2022-10-13 08:40:00|9363|9357|9370|9366|9379|9376|9361|9357|748
1665650700000|2022-10-13 08:45:00|9369|9367|9379|9376|9379|9376|9359|9355|1004
1665651000000|2022-10-13 08:50:00|9378|9375|9387|9384|9387|9384|9367|9364|631
1665651300000|2022-10-13 08:55:00|9390|9386|9376|9373|9396|9393|9368|9365|878
1665651600000|2022-10-13 09:00:00|9377|9376|9415|9411|9415|9411|9377|9374|1025
1665651900000|2022-10-13 09:05:00|9414|9412|9420|9416|9436|9431|9397|9393|1211
1665652200000|2022-10-13 09:10:00|9423|9417|9450|9446|9475|9472|9403|9399|1193
1665652500000|2022-10-13 09:15:00|9453|9448|9454|9451|9469|9465|9423|9419|942
1665652800000|2022-10-13 09:20:00|9453|9450|9460|9456|9473|9470|9430|9425|877
1665653100000|2022-10-13 09:25:00|9463|9457|9441|9438|9484|9479|9425|9422|1084
1665653400000|2022-10-13 09:30:00|9439|9437|9425|9422|9457|9454|9425|9422|985
1665653700000|2022-10-13 09:35:00|9424|9421|9431|9428|9432|9429|9413|9410|877
1665654000000|2022-10-13 09:40:00|9432|9429|9418|9415|9432|9429|9415|9412|649
1665654300000|2022-10-13 09:45:00|9417|9414|9409|9405|9430|9426|9393|9390|1402
1665654600000|2022-10-13 09:50:00|9410|9407|9379|9375|9410|9407|9376|9372|1141
1665654900000|2022-10-13 09:55:00|9380|9376|9374|9370|9395|9391|9359|9356|1045
1665655200000|2022-10-13 10:00:00|9376|9371|9374|9371|9398|9394|9372|9368|1931
1665655500000|2022-10-13 10:05:00|9375|9372|9389|9386|9393|9390|9368|9365|1403
1665655800000|2022-10-13 10:10:00|9386|9383|9377|9374|9392|9387|9375|9371|834
1665656100000|2022-10-13 10:15:00|9379|9375|9364|9361|9381|9377|9362|9359|661
1665656400000|2022-10-13 10:20:00|9365|9362|9382|9377|9397|9393|9364|9361|733
1665656700000|2022-10-13 10:25:00|9383|9378|9379|9376|9394|9389|9374|9371|506
1665657000000|2022-10-13 10:30:00|9380|9377|9393|9390|9398|9394|9380|9377|321
1665657300000|2022-10-13 10:35:00|9391|9389|9398|9394|9408|9403|9391|9387|886
1665657600000|2022-10-13 10:40:00|9397|9395|9415|9411|9421|9418|9397|9394|516
1665657900000|2022-10-13 10:45:00|9416|9412|9426|9423|9428|9425|9414|9410|903
1665658200000|2022-10-13 10:50:00|9427|9422|9438|9434|9438|9434|9425|9421|1022
1665658500000|2022-10-13 10:55:00|9437|9433|9453|9449|9465|9461|9433|9430|984
1665658800000|2022-10-13 11:00:00|9451|9447|9416|9412|9451|9447|9414|9410|925
1665659100000|2022-10-13 11:05:00|9417|9413|9411|9408|9434|9431|9401|9397|916
1665659400000|2022-10-13 11:10:00|9412|9409|9425|9421|9434|9430|9410|9406|1304
1665659700000|2022-10-13 11:15:00|9424|9422|9452|9447|9459|9456|9417|9413|1841
1665660000000|2022-10-13 11:20:00|9451|9450|9451|9447|9465|9460|9447|9444|1036
1665660300000|2022-10-13 11:25:00|9453|9448|9452|9448|9471|9467|9429|9424|1713
1665660600000|2022-10-13 11:30:00|9453|9449|9526|9521|9558|9552|9451|9446|2290
1665660900000|2022-10-13 11:35:00|9525|9520|9647|9642|9728|9720|9509|9505|2875
1665661200000|2022-10-13 11:40:00|9643|9637|9590|9587|9676|9672|9582|9578|2100
1665661500000|2022-10-13 11:45:00|9594|9590|9559|9554|9596|9592|9545|9539|1759
1665661800000|2022-10-13 11:50:00|9561|9555|9532|9528|9561|9558|9524|9521|1470
1665662100000|2022-10-13 11:55:00|9533|9530|9522|9517|9548|9543|9515|9511|1543
1665662400000|2022-10-13 12:00:00|9523|9518|9533|9529|9540|9535|9516|9512|1152
1665662700000|2022-10-13 12:05:00|9534|9530|9526|9521|9555|9551|9512|9507|1233
1665663000000|2022-10-13 12:10:00|9525|9518|9515|9511|9527|9522|9492|9489|953
1665663300000|2022-10-13 12:15:00|9514|9509|9535|9531|9537|9532|9509|9504|670
1665663600000|2022-10-13 12:20:00|9534|9530|9554|9550|9557|9553|9532|9528|957
1665663900000|2022-10-13 12:25:00|9556|9551|9547|9540|9562|9555|9545|9540|675
1665664200000|2022-10-13 12:30:00|9535|9539|9460|9455|9535|9539|9436|9431|2147
1665664500000|2022-10-13 12:35:00|9459|9456|9447|9444|9471|9466|9431|9427|1639
1665664800000|2022-10-13 12:40:00|9449|9445|9449|9445|9451|9447|9406|9402|1548
1665665100000|2022-10-13 12:45:00|9447|9442|9443|9438|9448|9445|9396|9391|1511
1665665400000|2022-10-13 12:50:00|9441|9436|9432|9426|9461|9457|9427|9424|1195
1665665700000|2022-10-13 12:55:00|9433|9428|9439|9435|9461|9457|9425|9421|1501
1665666000000|2022-10-13 13:00:00|9437|9434|9383|9379|9439|9435|9383|9379|1416
1665666300000|2022-10-13 13:05:00|9384|9380|9404|9400|9409|9405|9378|9374|1016
1665666600000|2022-10-13 13:10:00|9405|9401|9432|9429|9433|9430|9399|9395|986
1665666900000|2022-10-13 13:15:00|9431|9427|9431|9426|9443|9439|9414|9410|991
1665667200000|2022-10-13 13:20:00|9427|9427|9427|9422|9435|9430|9404|9400|714
1665667500000|2022-10-13 13:25:00|9425|9421|9444|9440|9444|9441|9425|9421|493
1665667800000|2022-10-13 13:30:00|9443|9439|9453|9448|9454|9449|9416|9412|1100
1665668100000|2022-10-13 13:35:00|9454|9450|9422|9418|9454|9450|9413|9409|926
1665668400000|2022-10-13 13:40:00|9423|9419|9426|9421|9443|9439|9405|9401|1185
1665668700000|2022-10-13 13:45:00|9425|9422|9398|9394|9432|9428|9386|9382|924
1665669000000|2022-10-13 13:50:00|9396|9392|9480|9476|9480|9477|9396|9392|1953
1665669300000|2022-10-13 13:55:00|9479|9475|9493|9489|9493|9490|9461|9457|1387
1665669600000|2022-10-13 14:00:00|9492|9488|9506|9502|9548|9544|9490|9485|1227
1665669900000|2022-10-13 14:05:00|9510|9505|9449|9446|9512|9508|9413|9408|1325
1665670200000|2022-10-13 14:10:00|9448|9445|9485|9482|9485|9482|9447|9444|735
1665670500000|2022-10-13 14:15:00|9487|9483|9496|9492|9507|9503|9477|9473|867
1665670800000|2022-10-13 14:20:00|9495|9491|9479|9474|9495|9492|9463|9458|563
1665671100000|2022-10-13 14:25:00|9480|9475|9492|9488|9499|9495|9473|9470|667
1665671400000|2022-10-13 14:30:00|9491|9487|9494|9490|9500|9497|9485|9481|743
1665671700000|2022-10-13 14:35:00|9495|9491|9510|9507|9513|9508|9491|9488|561
1665672000000|2022-10-13 14:40:00|9509|9506|9501|9497|9523|9520|9495|9491|1209
1665672300000|2022-10-13 14:45:00|9500|9495|9516|9511|9525|9520|9500|9495|828
1665672600000|2022-10-13 14:50:00|9515|9509|9485|9481|9525|9522|9480|9476|788
1665672900000|2022-10-13 14:55:00|9488|9482|9470|9465|9507|9503|9459|9456|1427
1665673200000|2022-10-13 15:00:00|9465|9460|9452|9449|9467|9463|9439|9434|1007
1665673500000|2022-10-13 15:05:00|9450|9448|9437|9433|9457|9453|9429|9426|1175
1665673800000|2022-10-13 15:10:00|9436|9431|9463|9458|9475|9471|9426|9422|2290
1665674100000|2022-10-13 15:15:00|9467|9463|9483|9479|9494|9489|9456|9451|1512
1665674400000|2022-10-13 15:20:00|9482|9478|9457|9454|9483|9479|9452|9448|957
1665674700000|2022-10-13 15:25:00|9459|9456|9473|9469|9482|9478|9458|9454|590
1665675000000|2022-10-13 15:30:00|9474|9470|9483|9479|9494|9491|9472|9469|758
1665675300000|2022-10-13 15:35:00|9484|9481|9502|9498|9507|9503|9483|9479|546
1665675600000|2022-10-13 15:40:00|9503|9500|9503|9500|9510|9506|9498|9494|488
1665675900000|2022-10-13 15:45:00|9505|9501|9510|9507|9515|9512|9495|9491|577
1665676200000|2022-10-13 15:50:00|9509|9506|9512|9508|9515|9512|9506|9503|304
1665676500000|2022-10-13 15:55:00|9511|9506|9505|9501|9511|9506|9498|9493|289
1665676800000|2022-10-13 16:00:00|9504|9500|9515|9512|9517|9513|9504|9500|239
1665677100000|2022-10-13 16:05:00|9514|9511|9515|9511|9515|9512|9512|9508|207
1665677400000|2022-10-13 16:10:00|9514|9512|9497|9492|9514|9512|9491|9488|694
1665677700000|2022-10-13 16:15:00|9496|9493|9497|9493|9499|9496|9490|9487|229
1665678000000|2022-10-13 16:20:00|9496|9495|9513|9509|9518|9514|9496|9493|280
1665678300000|2022-10-13 16:25:00|9514|9510|9540|9537|9547|9544|9514|9510|410
1665678600000|2022-10-13 16:30:00|9541|9538|9538|9534|9543|9539|9533|9530|199
1665678900000|2022-10-13 16:35:00|9537|9535|9536|9533|9540|9537|9536|9533|90
1665679200000|2022-10-13 16:40:00|9531|9532|9522|9518|9531|9532|9516|9513|238
1665679500000|2022-10-13 16:45:00|9521|9517|9515|9511|9521|9518|9511|9507|100
1665679800000|2022-10-13 16:50:00|9516|9512|9527|9523|9528|9524|9514|9510|133
1665680100000|2022-10-13 16:55:00|9528|9524|9523|9514|9535|9530|9518|9510|102
1665730800000|2022-10-14 07:00:00|9725|9722|9650|9646|9750|9744|9645|9640|1905
1665731100000|2022-10-14 07:05:00|9646|9643|9629|9625|9653|9649|9620|9616|1354
1665731400000|2022-10-14 07:10:00|9632|9628|9653|9648|9660|9656|9626|9623|1014
1665731700000|2022-10-14 07:15:00|9651|9647|9618|9613|9653|9649|9601|9597|878
1665732000000|2022-10-14 07:20:00|9617|9612|9612|9609|9625|9622|9604|9600|994
1665732300000|2022-10-14 07:25:00|9613|9610|9604|9600|9613|9610|9592|9588|604
1665732600000|2022-10-14 07:30:00|9606|9602|9600|9597|9617|9614|9600|9596|782
1665732900000|2022-10-14 07:35:00|9602|9596|9628|9624|9629|9625|9601|9596|610
1665733200000|2022-10-14 07:40:00|9629|9625|9641|9637|9641|9638|9625|9621|688
1665733500000|2022-10-14 07:45:00|9640|9638|9639|9635|9645|9641|9634|9631|682
1665733800000|2022-10-14 07:50:00|9642|9636|9694|9690|9694|9691|9642|9636|1172
1665734100000|2022-10-14 07:55:00|9693|9691|9698|9695|9700|9697|9680|9676|794
1665734400000|2022-10-14 08:00:00|9699|9694|9740|9737|9743|9739|9687|9684|906
1665734700000|2022-10-14 08:05:00|9739|9736|9748|9745|9790|9786|9732|9729|2233
1665735000000|2022-10-14 08:10:00|9749|9744|9722|9718|9754|9750|9715|9712|618
1665735300000|2022-10-14 08:15:00|9721|9717|9696|9691|9725|9721|9691|9687|733
1665735600000|2022-10-14 08:20:00|9697|9693|9702|9697|9702|9698|9682|9678|785
1665735900000|2022-10-14 08:25:00|9704|9698|9705|9701|9711|9707|9691|9686|537
1665736200000|2022-10-14 08:30:00|9706|9702|9737|9733|9740|9737|9697|9694|602
1665736500000|2022-10-14 08:35:00|9736|9735|9714|9710|9742|9738|9713|9708|877
1665736800000|2022-10-14 08:40:00|9713|9709|9718|9714|9721|9717|9706|9702|549
1665737100000|2022-10-14 08:45:00|9720|9715|9717|9713|9720|9716|9701|9697|692
1665737400000|2022-10-14 08:50:00|9719|9715|9731|9727|9733|9729|9715|9712|725
1665737700000|2022-10-14 08:55:00|9730|9726|9723|9720|9735|9732|9722|9719|722
1665738000000|2022-10-14 09:00:00|9724|9721|9738|9734|9744|9741|9723|9720|674
1665738300000|2022-10-14 09:05:00|9737|9732|9737|9733|9741|9738|9732|9729|411
1665738600000|2022-10-14 09:10:00|9735|9732|9720|9717|9740|9736|9720|9717|769
1665738900000|2022-10-14 09:15:00|9717|9713|9732|9729|9734|9731|9717|9713|731
1665739200000|2022-10-14 09:20:00|9731|9728|9731|9727|9736|9732|9728|9725|734
1665739500000|2022-10-14 09:25:00|9732|9728|9727|9723|9733|9730|9716|9713|475
1665739800000|2022-10-14 09:30:00|9726|9722|9703|9699|9727|9723|9696|9693|782
1665740100000|2022-10-14 09:35:00|9704|9700|9697|9694|9704|9700|9682|9679|714
1665740400000|2022-10-14 09:40:00|9698|9695|9694|9691|9698|9695|9686|9683|670
1665740700000|2022-10-14 09:45:00|9695|9692|9737|9733|9743|9739|9693|9690|1836
1665741000000|2022-10-14 09:50:00|9736|9734|9719|9715|9740|9736|9717|9714|644
1665741300000|2022-10-14 09:55:00|9722|9717|9763|9759|9766|9762|9719|9715|1358
1665741600000|2022-10-14 10:00:00|9764|9760|9821|9815|9822|9819|9755|9752|1766
1665741900000|2022-10-14 10:05:00|9819|9812|9790|9785|9824|9819|9777|9774|1018
1665742200000|2022-10-14 10:10:00|9791|9786|9763|9760|9792|9788|9756|9752|815
1665742500000|2022-10-14 10:15:00|9769|9759|9768|9764|9784|9780|9757|9753|916
1665742800000|2022-10-14 10:20:00|9767|9765|9763|9759|9777|9771|9747|9744|1120
1665743100000|2022-10-14 10:25:00|9765|9760|9788|9784|9821|9816|9749|9746|1150
1665743400000|2022-10-14 10:30:00|9791|9786|9749|9745|9805|9801|9736|9730|1588
1665743700000|2022-10-14 10:35:00|9748|9746|9758|9754|9783|9779|9746|9741|960
1665744000000|2022-10-14 10:40:00|9759|9755|9749|9745|9759|9755|9733|9729|1106
1665744300000|2022-10-14 10:45:00|9750|9746|9752|9748|9757|9754|9746|9742|757
1665744600000|2022-10-14 10:50:00|9754|9749|9755|9752|9781|9778|9752|9749|673
1665744900000|2022-10-14 10:55:00|9760|9756|9763|9759|9771|9767|9740|9735|992
1665745200000|2022-10-14 11:00:00|9762|9758|9746|9742|9774|9770|9743|9740|1091
1665745500000|2022-10-14 11:05:00|9745|9741|9747|9743|9757|9753|9736|9732|888
1665745800000|2022-10-14 11:10:00|9746|9744|9766|9762|9766|9762|9745|9741|543
1665746100000|2022-10-14 11:15:00|9765|9763|9761|9757|9766|9763|9756|9752|319
1665746400000|2022-10-14 11:20:00|9763|9759|9744|9741|9766|9762|9741|9738|396
1665746700000|2022-10-14 11:25:00|9743|9740|9725|9722|9743|9740|9725|9722|821
1665747000000|2022-10-14 11:30:00|9726|9723|9708|9704|9727|9724|9690|9687|1578
1665747300000|2022-10-14 11:35:00|9706|9705|9695|9692|9706|9705|9694|9691|785
1665747600000|2022-10-14 11:40:00|9696|9691|9693|9690|9702|9698|9692|9688|842
1665747900000|2022-10-14 11:45:00|9695|9691|9701|9697|9703|9700|9694|9691|625
1665748200000|2022-10-14 11:50:00|9700|9696|9704|9700|9706|9703|9698|9694|776
1665748500000|2022-10-14 11:55:00|9703|9699|9721|9718|9724|9720|9701|9698|851
1665748800000|2022-10-14 12:00:00|9723|9719|9727|9724|9731|9728|9716|9713|753
1665749100000|2022-10-14 12:05:00|9726|9723|9720|9717|9727|9723|9717|9714|520
1665749400000|2022-10-14 12:10:00|9721|9718|9725|9722|9725|9722|9718|9715|700
1665749700000|2022-10-14 12:15:00|9726|9723|9716|9713|9726|9723|9710|9707|703
1665750000000|2022-10-14 12:20:00|9720|9715|9731|9727|9731|9727|9717|9714|656
1665750300000|2022-10-14 12:25:00|9730|9726|9749|9743|9752|9748|9719|9716|1081
1665750600000|2022-10-14 12:30:00|9748|9745|9728|9724|9753|9749|9719|9716|1171
1665750900000|2022-10-14 12:35:00|9731|9727|9703|9699|9734|9730|9702|9699|628
1665751200000|2022-10-14 12:40:00|9704|9700|9687|9684|9706|9702|9659|9654|903
1665751500000|2022-10-14 12:45:00|9688|9685|9693|9690|9697|9693|9672|9669|1126
1665751800000|2022-10-14 12:50:00|9692|9689|9693|9689|9703|9699|9690|9687|1075
1665752100000|2022-10-14 12:55:00|9691|9687|9681|9677|9698|9695|9674|9669|777
1665752400000|2022-10-14 13:00:00|9682|9678|9631|9627|9682|9678|9620|9615|1522
1665752700000|2022-10-14 13:05:00|9630|9628|9625|9621|9631|9628|9594|9589|1117
1665753000000|2022-10-14 13:10:00|9623|9620|9603|9599|9625|9622|9582|9578|1219
1665753300000|2022-10-14 13:15:00|9602|9596|9589|9585|9605|9602|9571|9567|1887
1665753600000|2022-10-14 13:20:00|9588|9586|9611|9608|9612|9608|9588|9585|948
1665753900000|2022-10-14 13:25:00|9610|9607|9633|9630|9633|9630|9602|9598|996
1665754200000|2022-10-14 13:30:00|9634|9629|9592|9588|9634|9630|9563|9559|1971
1665754500000|2022-10-14 13:35:00|9594|9591|9595|9592|9602|9599|9578|9574|1326
1665754800000|2022-10-14 13:40:00|9597|9593|9585|9581|9602|9598|9565|9562|1952
1665755100000|2022-10-14 13:45:00|9586|9582|9582|9579|9588|9584|9562|9559|1298
1665755400000|2022-10-14 13:50:00|9583|9580|9548|9544|9613|9609|9531|9527|1803
1665755700000|2022-10-14 13:55:00|9550|9546|9518|9513|9553|9549|9510|9506|1563
1665756000000|2022-10-14 14:00:00|9515|9512|9499|9495|9517|9512|9467|9463|2015
1665756300000|2022-10-14 14:05:00|9498|9494|9469|9465|9505|9501|9469|9465|1106
1665756600000|2022-10-14 14:10:00|9470|9466|9463|9459|9495|9492|9463|9458|1444
1665756900000|2022-10-14 14:15:00|9461|9460|9427|9423|9461|9460|9408|9404|1653
1665757200000|2022-10-14 14:20:00|9426|9421|9413|9410|9435|9432|9405|9402|1005
1665757500000|2022-10-14 14:25:00|9414|9411|9422|9418|9441|9436|9414|9411|1112
1665757800000|2022-10-14 14:30:00|9421|9419|9460|9457|9473|9469|9421|9418|1427
1665758100000|2022-10-14 14:35:00|9461|9458|9449|9446|9470|9466|9443|9438|933
1665758400000|2022-10-14 14:40:00|9451|9447|9481|9478|9490|9486|9451|9447|1359
1665758700000|2022-10-14 14:45:00|9482|9480|9481|9478|9495|9491|9467|9463|1054
1665759000000|2022-10-14 14:50:00|9482|9477|9511|9507|9545|9541|9474|9471|1601
1665759300000|2022-10-14 14:55:00|9510|9502|9517|9513|9535|9530|9498|9494|1197
1665759600000|2022-10-14 15:00:00|9519|9515|9497|9493|9529|9525|9490|9487|1403
1665759900000|2022-10-14 15:05:00|9491|9487|9441|9437|9496|9492|9430|9427|1393
1665760200000|2022-10-14 15:10:00|9440|9436|9343|9337|9440|9437|9340|9335|3593
1665760500000|2022-10-14 15:15:00|9341|9340|9334|9331|9346|9343|9306|9300|3260
1665760800000|2022-10-14 15:20:00|9335|9328|9338|9334|9366|9362|9333|9328|1316
1665761100000|2022-10-14 15:25:00|9339|9335|9313|9309|9360|9356|9310|9305|1335
1665761400000|2022-10-14 15:30:00|9310|9310|9310|9306|9344|9339|9307|9302|913
1665761700000|2022-10-14 15:35:00|9309|9305|9311|9307|9325|9321|9288|9284|738
1665762000000|2022-10-14 15:40:00|9310|9305|9338|9334|9343|9338|9305|9301|350
1665762300000|2022-10-14 15:45:00|9336|9335|9343|9340|9344|9341|9336|9333|366
1665762600000|2022-10-14 15:50:00|9342|9339|9344|9340|9347|9343|9334|9331|345
1665762900000|2022-10-14 15:55:00|9343|9341|9330|9326|9353|9350|9327|9323|557
1665763200000|2022-10-14 16:00:00|9329|9325|9337|9334|9337|9334|9316|9312|345
1665763500000|2022-10-14 16:05:00|9338|9335|9270|9266|9342|9337|9270|9266|461
1665763800000|2022-10-14 16:10:00|9274|9270|9293|9289|9301|9296|9268|9264|676
1665764100000|2022-10-14 16:15:00|9291|9287|9309|9305|9309|9305|9287|9284|355
1665764400000|2022-10-14 16:20:00|9308|9304|9307|9303|9309|9305|9304|9301|194
1665764700000|2022-10-14 16:25:00|9306|9304|9309|9305|9309|9305|9306|9302|185
1665765000000|2022-10-14 16:30:00|9311|9306|9332|9328|9336|9332|9311|9306|449
1665765300000|2022-10-14 16:35:00|9331|9329|9333|9330|9341|9336|9330|9327|376
1665765600000|2022-10-14 16:40:00|9334|9331|9327|9323|9340|9335|9327|9323|245
1665765900000|2022-10-14 16:45:00|9328|9324|9325|9321|9333|9330|9324|9319|94
1665766200000|2022-10-14 16:50:00|9323|9318|9292|9286|9325|9321|9289|9284|360
1665766500000|2022-10-14 16:55:00|9290|9285|9288|9279|9306|9298|9276|9272|325
1665990000000|2022-10-17 07:00:00|9529|9524|9558|9554|9558|9554|9485|9481|1742
1665990300000|2022-10-17 07:05:00|9554|9549|9582|9578|9584|9580|9544|9539|1951
1665990600000|2022-10-17 07:10:00|9584|9579|9548|9544|9586|9583|9545|9541|814
1665990900000|2022-10-17 07:15:00|9547|9543|9558|9554|9604|9600|9546|9541|923
1665991200000|2022-10-17 07:20:00|9564|9558|9583|9578|9583|9578|9537|9532|586
1665991500000|2022-10-17 07:25:00|9585|9580|9618|9612|9624|9619|9585|9580|794
1665991800000|2022-10-17 07:30:00|9617|9614|9588|9583|9626|9622|9574|9570|806
1665992100000|2022-10-17 07:35:00|9589|9585|9605|9601|9624|9619|9583|9579|927
1665992400000|2022-10-17 07:40:00|9603|9598|9593|9588|9652|9648|9584|9579|808
1665992700000|2022-10-17 07:45:00|9588|9583|9654|9651|9655|9651|9585|9580|836
1665993000000|2022-10-17 07:50:00|9653|9649|9633|9630|9655|9651|9627|9623|590
1665993300000|2022-10-17 07:55:00|9637|9632|9668|9663|9679|9674|9637|9632|687
1665993600000|2022-10-17 08:00:00|9667|9662|9669|9666|9685|9680|9664|9661|715
1665993900000|2022-10-17 08:05:00|9668|9664|9674|9671|9684|9679|9665|9661|561
1665994200000|2022-10-17 08:10:00|9673|9669|9644|9640|9677|9672|9642|9638|845
1665994500000|2022-10-17 08:15:00|9646|9641|9659|9653|9659|9654|9621|9616|604
1665994800000|2022-10-17 08:20:00|9658|9654|9664|9659|9675|9671|9650|9647|526
1665995100000|2022-10-17 08:25:00|9667|9660|9629|9625|9667|9663|9628|9623|503
1665995400000|2022-10-17 08:30:00|9632|9628|9623|9619|9635|9630|9619|9616|663
1665995700000|2022-10-17 08:35:00|9622|9617|9645|9640|9665|9661|9621|9617|445
1665996000000|2022-10-17 08:40:00|9646|9641|9635|9630|9648|9644|9629|9626|447
1665996300000|2022-10-17 08:45:00|9633|9632|9634|9630|9641|9638|9630|9626|345
1665996600000|2022-10-17 08:50:00|9636|9632|9643|9639|9657|9654|9629|9626|531
1665996900000|2022-10-17 08:55:00|9644|9641|9658|9653|9664|9660|9642|9639|469
1665997200000|2022-10-17 09:00:00|9657|9654|9643|9640|9659|9656|9642|9639|696
1665997500000|2022-10-17 09:05:00|9645|9641|9646|9642|9663|9659|9642|9639|599
1665997800000|2022-10-17 09:10:00|9645|9643|9660|9656|9662|9659|9642|9639|464
1665998100000|2022-10-17 09:15:00|9659|9655|9662|9658|9662|9658|9651|9648|392
1665998400000|2022-10-17 09:20:00|9663|9659|9662|9659|9668|9665|9654|9650|357
1665998700000|2022-10-17 09:25:00|9661|9658|9700|9696|9701|9698|9661|9658|565
1665999000000|2022-10-17 09:30:00|9701|9698|9677|9672|9701|9698|9667|9664|694
1665999300000|2022-10-17 09:35:00|9676|9671|9678|9674|9682|9679|9672|9668|346
1665999600000|2022-10-17 09:40:00|9677|9673|9711|9707|9711|9707|9675|9672|579
1665999900000|2022-10-17 09:45:00|9706|9708|9726|9723|9726|9723|9701|9698|1265
1666000200000|2022-10-17 09:50:00|9725|9721|9706|9702|9726|9723|9690|9685|1579
1666000500000|2022-10-17 09:55:00|9705|9703|9697|9693|9713|9709|9684|9681|671
1666000800000|2022-10-17 10:00:00|9695|9694|9714|9710|9714|9710|9693|9690|534
1666001100000|2022-10-17 10:05:00|9715|9712|9764|9758|9797|9792|9715|9712|1574
1666001400000|2022-10-17 10:10:00|9765|9759|9743|9739|9807|9802|9741|9736|1289
1666001700000|2022-10-17 10:15:00|9744|9740|9728|9724|9751|9747|9728|9723|946
1666002000000|2022-10-17 10:20:00|9726|9722|9735|9731|9746|9742|9722|9719|865
1666002300000|2022-10-17 10:25:00|9734|9730|9737|9733|9740|9736|9728|9723|538
1666002600000|2022-10-17 10:30:00|9739|9735|9724|9721|9751|9747|9724|9720|855
1666002900000|2022-10-17 10:35:00|9725|9722|9723|9720|9730|9726|9722|9719|553
1666003200000|2022-10-17 10:40:00|9722|9719|9723|9719|9729|9726|9722|9719|819
1666003500000|2022-10-17 10:45:00|9722|9720|9732|9728|9734|9731|9721|9718|506
1666003800000|2022-10-17 10:50:00|9731|9729|9725|9721|9740|9736|9723|9720|486
1666004100000|2022-10-17 10:55:00|9724|9720|9742|9738|9746|9742|9721|9718|1192
1666004400000|2022-10-17 11:00:00|9743|9739|9729|9726|9746|9743|9723|9719|985
1666004700000|2022-10-17 11:05:00|9728|9724|9739|9735|9744|9740|9724|9721|444
1666005000000|2022-10-17 11:10:00|9738|9736|9748|9745|9750|9746|9738|9735|581
1666005300000|2022-10-17 11:15:00|9749|9746|9758|9755|9758|9755|9747|9744|645
1666005600000|2022-10-17 11:20:00|9761|9757|9765|9761|9769|9765|9758|9755|673
1666005900000|2022-10-17 11:25:00|9764|9766|9769|9765|9780|9777|9763|9760|836
1666006200000|2022-10-17 11:30:00|9770|9767|9764|9760|9777|9774|9755|9752|845
1666006500000|2022-10-17 11:35:00|9763|9758|9774|9770|9775|9772|9756|9752|517
1666006800000|2022-10-17 11:40:00|9772|9768|9772|9769|9779|9776|9765|9762|770
1666007100000|2022-10-17 11:45:00|9777|9772|9797|9792|9801|9798|9775|9771|1125
1666007400000|2022-10-17 11:50:00|9795|9793|9790|9786|9797|9793|9776|9771|716
1666007700000|2022-10-17 11:55:00|9789|9785|9755|9752|9807|9804|9754|9750|1726
1666008000000|2022-10-17 12:00:00|9750|9750|9776|9772|9781|9777|9750|9747|675
1666008300000|2022-10-17 12:05:00|9773|9769|9759|9755|9776|9773|9758|9754|303
1666008600000|2022-10-17 12:10:00|9758|9756|9751|9746|9762|9758|9738|9735|809
1666008900000|2022-10-17 12:15:00|9750|9747|9744|9739|9754|9751|9743|9738|329
1666009200000|2022-10-17 12:20:00|9742|9740|9770|9766|9770|9766|9742|9739|636
1666009500000|2022-10-17 12:25:00|9771|9767|9783|9778|9783|9778|9764|9761|492
1666009800000|2022-10-17 12:30:00|9782|9777|9773|9769|9785|9780|9764|9759|697
1666010100000|2022-10-17 12:35:00|9774|9770|9777|9773|9792|9788|9764|9761|554
1666010400000|2022-10-17 12:40:00|9780|9776|9778|9774|9793|9789|9767|9763|498
1666010700000|2022-10-17 12:45:00|9782|9775|9773|9769|9786|9782|9773|9768|389
1666011000000|2022-10-17 12:50:00|9772|9768|9781|9778|9789|9785|9771|9767|520
1666011300000|2022-10-17 12:55:00|9780|9777|9775|9771|9793|9789|9775|9771|926
1666011600000|2022-10-17 13:00:00|9777|9773|9784|9780|9790|9785|9763|9760|1154
1666011900000|2022-10-17 13:05:00|9783|9779|9781|9778|9790|9786|9770|9766|619
1666012200000|2022-10-17 13:10:00|9780|9776|9759|9755|9782|9778|9752|9749|620
1666012500000|2022-10-17 13:15:00|9756|9752|9745|9741|9762|9758|9726|9722|1260
1666012800000|2022-10-17 13:20:00|9744|9740|9742|9739|9752|9748|9732|9727|637
1666013100000|2022-10-17 13:25:00|9743|9738|9732|9729|9750|9746|9732|9729|456
1666013400000|2022-10-17 13:30:00|9734|9731|9748|9744|9750|9747|9729|9725|887
1666013700000|2022-10-17 13:35:00|9747|9745|9759|9754|9763|9759|9744|9740|1030
1666014000000|2022-10-17 13:40:00|9758|9752|9744|9740|9758|9753|9741|9738|900
1666014300000|2022-10-17 13:45:00|9743|9741|9748|9744|9748|9745|9742|9739|595
1666014600000|2022-10-17 13:50:00|9747|9743|9752|9749|9753|9750|9745|9742|539
1666014900000|2022-10-17 13:55:00|9753|9750|9752|9748|9755|9752|9742|9739|842
1666015200000|2022-10-17 14:00:00|9751|9749|9750|9746|9755|9751|9744|9741|676
1666015500000|2022-10-17 14:05:00|9751|9747|9751|9747|9754|9751|9749|9745|537
1666015800000|2022-10-17 14:10:00|9750|9748|9754|9751|9754|9751|9749|9746|455
1666016100000|2022-10-17 14:15:00|9753|9750|9750|9746|9762|9758|9744|9741|989
1666016400000|2022-10-17 14:20:00|9749|9745|9742|9739|9751|9748|9741|9738|765
1666016700000|2022-10-17 14:25:00|9741|9738|9748|9745|9755|9751|9740|9737|734
1666017000000|2022-10-17 14:30:00|9749|9746|9750|9747|9751|9747|9742|9739|445
1666017300000|2022-10-17 14:35:00|9752|9748|9753|9749|9767|9762|9750|9747|481
1666017600000|2022-10-17 14:40:00|9752|9750|9750|9747|9753|9750|9740|9737|705
1666017900000|2022-10-17 14:45:00|9752|9748|9751|9748|9754|9751|9748|9744|423
1666018200000|2022-10-17 14:50:00|9752|9750|9745|9742|9753|9750|9740|9737|788
1666018500000|2022-10-17 14:55:00|9746|9743|9744|9741|9751|9748|9738|9735|706
1666018800000|2022-10-17 15:00:00|9743|9740|9741|9738|9746|9742|9738|9735|944
1666019100000|2022-10-17 15:05:00|9737|9737|9722|9718|9744|9741|9717|9714|1139
1666019400000|2022-10-17 15:10:00|9723|9719|9726|9722|9731|9728|9719|9716|1454
1666019700000|2022-10-17 15:15:00|9728|9723|9739|9735|9740|9736|9721|9717|1124
1666020000000|2022-10-17 15:20:00|9738|9736|9735|9732|9740|9736|9732|9728|363
1666020300000|2022-10-17 15:25:00|9736|9731|9740|9737|9743|9740|9735|9731|475
1666020600000|2022-10-17 15:30:00|9741|9736|9742|9738|9746|9742|9729|9726|719
1666020900000|2022-10-17 15:35:00|9741|9739|9735|9731|9749|9746|9732|9729|403
1666021200000|2022-10-17 15:40:00|9734|9732|9742|9738|9743|9739|9731|9727|248
1666021500000|2022-10-17 15:45:00|9743|9739|9741|9737|9743|9740|9737|9734|327
1666021800000|2022-10-17 15:50:00|9740|9736|9734|9731|9741|9737|9734|9731|211
1666022100000|2022-10-17 15:55:00|9732|9729|9733|9730|9743|9740|9730|9726|337
1666022400000|2022-10-17 16:00:00|9734|9731|9725|9721|9734|9731|9721|9717|551
1666022700000|2022-10-17 16:05:00|9724|9720|9725|9721|9728|9723|9723|9720|152
1666023000000|2022-10-17 16:10:00|9724|9723|9733|9729|9733|9729|9724|9721|231
1666023300000|2022-10-17 16:15:00|9734|9730|9738|9735|9747|9743|9731|9728|555
1666023600000|2022-10-17 16:20:00|9740|9738|9753|9749|9753|9750|9738|9738|400
1666023900000|2022-10-17 16:25:00|9752|9750|9746|9742|9754|9750|9738|9734|250
1666024200000|2022-10-17 16:30:00|9747|9744|9741|9737|9747|9744|9736|9733|151
1666024500000|2022-10-17 16:35:00|9740|9734|9737|9733|9741|9738|9733|9729|264
1666024800000|2022-10-17 16:40:00|9736|9732|9736|9733|9738|9734|9733|9729|234
1666025100000|2022-10-17 16:45:00|9735|9732|9740|9737|9743|9739|9732|9728|113
1666025400000|2022-10-17 16:50:00|9739|9736|9736|9733|9740|9737|9736|9733|191
1666025700000|2022-10-17 16:55:00|9735|9732|9734|9730|9737|9734|9731|9728|115
1666076400000|2022-10-18 07:00:00|9810|9806|9761|9757|9820|9815|9741|9737|2211
1666076700000|2022-10-18 07:05:00|9758|9754|9717|9713|9758|9754|9683|9679|1781
1666077000000|2022-10-18 07:10:00|9718|9714|9723|9718|9750|9746|9706|9701|1154
1666077300000|2022-10-18 07:15:00|9725|9719|9707|9703|9732|9726|9695|9691|827
1666077600000|2022-10-18 07:20:00|9708|9705|9725|9721|9728|9723|9699|9696|814
1666077900000|2022-10-18 07:25:00|9726|9722|9723|9719|9739|9735|9718|9714|695
1666078200000|2022-10-18 07:30:00|9726|9721|9721|9717|9759|9754|9711|9707|870
1666078500000|2022-10-18 07:35:00|9723|9719|9742|9737|9743|9739|9716|9712|353
1666078800000|2022-10-18 07:40:00|9741|9736|9735|9730|9746|9742|9729|9724|454
1666079100000|2022-10-18 07:45:00|9739|9732|9737|9732|9751|9747|9731|9726|530
1666079400000|2022-10-18 07:50:00|9736|9731|9728|9724|9739|9735|9722|9717|679
1666079700000|2022-10-18 07:55:00|9730|9725|9742|9739|9751|9746|9727|9723|266
1666080000000|2022-10-18 08:00:00|9744|9740|9726|9722|9747|9744|9726|9722|888
1666080300000|2022-10-18 08:05:00|9727|9724|9726|9722|9738|9735|9721|9717|510
1666080600000|2022-10-18 08:10:00|9723|9719|9726|9722|9726|9722|9722|9719|374
1666080900000|2022-10-18 08:15:00|9725|9721|9717|9714|9725|9722|9717|9713|376
1666081200000|2022-10-18 08:20:00|9719|9713|9717|9713|9726|9722|9713|9710|474
1666081500000|2022-10-18 08:25:00|9718|9714|9723|9720|9725|9722|9717|9714|784
1666081800000|2022-10-18 08:30:00|9721|9717|9722|9718|9724|9721|9717|9713|579
1666082100000|2022-10-18 08:35:00|9721|9719|9702|9698|9723|9720|9695|9692|778
1666082400000|2022-10-18 08:40:00|9701|9697|9696|9692|9702|9699|9685|9681|699
1666082700000|2022-10-18 08:45:00|9695|9691|9697|9694|9703|9699|9693|9690|551
1666083000000|2022-10-18 08:50:00|9695|9691|9700|9697|9704|9701|9693|9690|823
1666083300000|2022-10-18 08:55:00|9701|9698|9655|9649|9701|9698|9644|9641|2446
1666083600000|2022-10-18 09:00:00|9654|9650|9626|9621|9663|9660|9623|9619|1756
1666083900000|2022-10-18 09:05:00|9627|9623|9662|9657|9663|9659|9599|9595|1482
1666084200000|2022-10-18 09:10:00|9661|9658|9653|9650|9677|9672|9650|9645|376
1666084500000|2022-10-18 09:15:00|9655|9649|9649|9646|9673|9669|9643|9638|630
1666084800000|2022-10-18 09:20:00|9650|9644|9640|9636|9653|9649|9640|9636|504
1666085100000|2022-10-18 09:25:00|9638|9634|9626|9623|9638|9634|9611|9607|700
1666085400000|2022-10-18 09:30:00|9625|9622|9610|9606|9640|9636|9602|9598|671
1666085700000|2022-10-18 09:35:00|9608|9604|9604|9600|9611|9608|9587|9582|1051
1666086000000|2022-10-18 09:40:00|9603|9601|9610|9606|9610|9607|9597|9593|650
1666086300000|2022-10-18 09:45:00|9609|9605|9607|9604|9610|9606|9600|9597|920
1666086600000|2022-10-18 09:50:00|9608|9603|9627|9624|9633|9630|9608|9603|502
1666086900000|2022-10-18 09:55:00|9625|9623|9638|9633|9647|9644|9621|9616|694
1666087200000|2022-10-18 10:00:00|9637|9632|9633|9630|9648|9645|9628|9625|546
1666087500000|2022-10-18 10:05:00|9635|9632|9640|9637|9647|9642|9634|9630|341
1666087800000|2022-10-18 10:10:00|9641|9638|9649|9645|9654|9650|9637|9634|366
1666088100000|2022-10-18 10:15:00|9650|9646|9644|9640|9650|9647|9643|9640|353
1666088400000|2022-10-18 10:20:00|9643|9641|9651|9647|9657|9654|9643|9639|536
1666088700000|2022-10-18 10:25:00|9650|9646|9639|9636|9650|9646|9626|9622|628
1666089000000|2022-10-18 10:30:00|9640|9635|9647|9644|9650|9646|9639|9635|322
1666089300000|2022-10-18 10:35:00|9648|9643|9667|9664|9670|9667|9646|9643|601
1666089600000|2022-10-18 10:40:00|9666|9663|9663|9659|9671|9667|9660|9657|463
1666089900000|2022-10-18 10:45:00|9662|9660|9660|9657|9670|9666|9655|9652|586
1666090200000|2022-10-18 10:50:00|9661|9658|9665|9661|9665|9661|9657|9652|272
1666090500000|2022-10-18 10:55:00|9664|9660|9652|9648|9665|9662|9646|9643|676
1666090800000|2022-10-18 11:00:00|9651|9647|9665|9661|9666|9662|9648|9644|477
1666091100000|2022-10-18 11:05:00|9667|9662|9658|9655|9672|9668|9658|9654|414
1666091400000|2022-10-18 11:10:00|9657|9654|9657|9653|9672|9668|9657|9653|293
1666091700000|2022-10-18 11:15:00|9658|9655|9644|9640|9663|9659|9636|9633|324
1666092000000|2022-10-18 11:20:00|9645|9641|9646|9642|9664|9660|9629|9625|446
1666092300000|2022-10-18 11:25:00|9645|9641|9642|9638|9648|9645|9635|9631|385
1666092600000|2022-10-18 11:30:00|9644|9639|9646|9642|9650|9646|9641|9638|434
1666092900000|2022-10-18 11:35:00|9647|9643|9653|9649|9653|9650|9643|9639|550
1666093200000|2022-10-18 11:40:00|9652|9648|9661|9658|9661|9658|9639|9635|362
1666093500000|2022-10-18 11:45:00|9660|9656|9660|9656|9661|9658|9653|9649|374
1666093800000|2022-10-18 11:50:00|9659|9655|9678|9674|9680|9676|9658|9654|714
1666094100000|2022-10-18 11:55:00|9677|9676|9685|9681|9688|9684|9674|9671|669
1666094400000|2022-10-18 12:00:00|9684|9680|9662|9658|9690|9687|9662|9658|741
1666094700000|2022-10-18 12:05:00|9665|9661|9682|9678|9684|9680|9664|9661|394
1666095000000|2022-10-18 12:10:00|9683|9677|9718|9713|9721|9718|9678|9675|835
1666095300000|2022-10-18 12:15:00|9719|9714|9719|9715|9731|9727|9709|9705|631
1666095600000|2022-10-18 12:20:00|9720|9716|9710|9705|9731|9727|9702|9699|833
1666095900000|2022-10-18 12:25:00|9711|9706|9731|9726|9731|9726|9710|9705|438
1666096200000|2022-10-18 12:30:00|9730|9727|9741|9738|9753|9750|9729|9726|936
1666096500000|2022-10-18 12:35:00|9743|9739|9730|9725|9755|9750|9730|9725|711
1666096800000|2022-10-18 12:40:00|9729|9727|9719|9716|9736|9731|9719|9716|476
1666097100000|2022-10-18 12:45:00|9720|9717|9723|9720|9725|9722|9719|9716|537
1666097400000|2022-10-18 12:50:00|9725|9719|9720|9716|9726|9723|9713|9709|407
1666097700000|2022-10-18 12:55:00|9722|9718|9704|9701|9726|9723|9704|9700|446
1666098000000|2022-10-18 13:00:00|9705|9702|9722|9718|9723|9719|9701|9697|606
1666098300000|2022-10-18 13:05:00|9721|9719|9715|9711|9727|9724|9713|9710|389
1666098600000|2022-10-18 13:10:00|9716|9712|9717|9713|9719|9714|9710|9707|499
1666098900000|2022-10-18 13:15:00|9718|9714|9710|9707|9720|9716|9707|9703|308
1666099200000|2022-10-18 13:20:00|9711|9706|9713|9710|9715|9711|9704|9701|221
1666099500000|2022-10-18 13:25:00|9714|9709|9708|9705|9716|9713|9703|9699|389
1666099800000|2022-10-18 13:30:00|9709|9706|9717|9714|9726|9722|9703|9699|400
1666100100000|2022-10-18 13:35:00|9719|9715|9732|9729|9737|9733|9717|9713|382
1666100400000|2022-10-18 13:40:00|9733|9730|9741|9737|9745|9741|9730|9726|434
1666100700000|2022-10-18 13:45:00|9742|9738|9744|9740|9754|9750|9740|9736|705
1666101000000|2022-10-18 13:50:00|9743|9742|9762|9759|9763|9760|9743|9742|657
1666101300000|2022-10-18 13:55:00|9761|9757|9750|9746|9771|9767|9743|9740|424
1666101600000|2022-10-18 14:00:00|9751|9747|9756|9752|9771|9767|9750|9746|566
1666101900000|2022-10-18 14:05:00|9757|9751|9750|9747|9769|9765|9741|9738|445
1666102200000|2022-10-18 14:10:00|9749|9746|9756|9752|9759|9755|9737|9734|351
1666102500000|2022-10-18 14:15:00|9757|9753|9739|9735|9759|9754|9733|9729|288
1666102800000|2022-10-18 14:20:00|9738|9737|9763|9759|9771|9767|9738|9737|655
1666103100000|2022-10-18 14:25:00|9762|9760|9759|9756|9762|9760|9749|9746|454
1666103400000|2022-10-18 14:30:00|9761|9757|9760|9757|9765|9761|9756|9753|393
1666103700000|2022-10-18 14:35:00|9761|9756|9776|9773|9779|9776|9756|9753|523
1666104000000|2022-10-18 14:40:00|9778|9775|9765|9761|9780|9776|9764|9761|442
1666104300000|2022-10-18 14:45:00|9766|9762|9775|9772|9776|9772|9762|9759|401
1666104600000|2022-10-18 14:50:00|9777|9773|9784|9780|9791|9788|9773|9770|678
1666104900000|2022-10-18 14:55:00|9785|9782|9798|9794|9800|9797|9782|9779|551
1666105200000|2022-10-18 15:00:00|9797|9793|9787|9783|9801|9796|9780|9777|747
1666105500000|2022-10-18 15:05:00|9786|9782|9792|9789|9795|9791|9780|9777|719
1666105800000|2022-10-18 15:10:00|9793|9788|9787|9782|9799|9796|9783|9780|1423
1666106100000|2022-10-18 15:15:00|9786|9784|9792|9788|9797|9794|9781|9777|1274
1666106400000|2022-10-18 15:20:00|9791|9787|9778|9774|9791|9787|9774|9769|832
1666106700000|2022-10-18 15:25:00|9779|9775|9773|9769|9779|9776|9769|9765|806
1666107000000|2022-10-18 15:30:00|9771|9767|9751|9748|9771|9767|9744|9740|741
1666107300000|2022-10-18 15:35:00|9750|9746|9737|9734|9751|9747|9737|9734|398
1666107600000|2022-10-18 15:40:00|9738|9735|9747|9744|9752|9748|9731|9727|687
1666107900000|2022-10-18 15:45:00|9746|9743|9751|9748|9756|9752|9746|9743|269
1666108200000|2022-10-18 15:50:00|9750|9747|9757|9754|9765|9761|9750|9747|353
1666108500000|2022-10-18 15:55:00|9756|9752|9745|9741|9757|9754|9744|9741|266
1666108800000|2022-10-18 16:00:00|9744|9740|9747|9743|9748|9744|9736|9732|457
1666109100000|2022-10-18 16:05:00|9745|9742|9758|9754|9765|9761|9745|9742|961
1666109400000|2022-10-18 16:10:00|9757|9755|9758|9754|9758|9755|9755|9751|114
1666109700000|2022-10-18 16:15:00|9759|9755|9756|9753|9759|9756|9754|9751|159
1666110000000|2022-10-18 16:20:00|9757|9754|9760|9757|9761|9757|9756|9753|58
1666110300000|2022-10-18 16:25:00|9761|9758|9756|9753|9762|9759|9755|9751|76
1666110600000|2022-10-18 16:30:00|9757|9754|9758|9755|9758|9755|9756|9753|118
1666110900000|2022-10-18 16:35:00|9757|9754|9757|9754|9758|9755|9756|9752|655
1666111200000|2022-10-18 16:40:00|9758|9755|9759|9756|9766|9762|9758|9754|135
1666111500000|2022-10-18 16:45:00|9760|9757|9757|9753|9760|9757|9754|9751|81
1666111800000|2022-10-18 16:50:00|9756|9752|9760|9757|9760|9757|9754|9750|171
1666112100000|2022-10-18 16:55:00|9761|9761|9764|9760|9766|9763|9760|9757|375
1666162800000|2022-10-19 07:00:00|9663|9659|9642|9638|9685|9681|9639|9634|2023
1666163100000|2022-10-19 07:05:00|9643|9639|9668|9664|9673|9669|9643|9639|1010
1666163400000|2022-10-19 07:10:00|9670|9666|9672|9669|9683|9680|9668|9664|708
1666163700000|2022-10-19 07:15:00|9673|9671|9677|9672|9686|9682|9665|9661|973
1666164000000|2022-10-19 07:20:00|9678|9675|9691|9687|9692|9688|9665|9660|601
1666164300000|2022-10-19 07:25:00|9686|9682|9687|9683|9694|9690|9678|9674|590
1666164600000|2022-10-19 07:30:00|9685|9682|9683|9679|9689|9685|9670|9666|711
1666164900000|2022-10-19 07:35:00|9682|9678|9679|9675|9690|9685|9672|9668|485
1666165200000|2022-10-19 07:40:00|9678|9674|9686|9683|9686|9683|9677|9674|583
1666165500000|2022-10-19 07:45:00|9685|9682|9692|9689|9694|9690|9684|9680|622
1666165800000|2022-10-19 07:50:00|9693|9690|9707|9703|9724|9719|9692|9689|1061
1666166100000|2022-10-19 07:55:00|9706|9702|9703|9699|9709|9705|9695|9692|424
1666166400000|2022-10-19 08:00:00|9701|9696|9709|9705|9709|9706|9690|9686|654
1666166700000|2022-10-19 08:05:00|9708|9703|9717|9712|9727|9723|9706|9703|980
1666167000000|2022-10-19 08:10:00|9715|9711|9704|9700|9722|9719|9695|9692|593
1666167300000|2022-10-19 08:15:00|9703|9699|9687|9683|9704|9700|9685|9682|344
1666167600000|2022-10-19 08:20:00|9686|9682|9698|9694|9709|9704|9681|9677|658
1666167900000|2022-10-19 08:25:00|9697|9692|9717|9714|9721|9717|9693|9689|812
1666168200000|2022-10-19 08:30:00|9715|9713|9716|9712|9718|9715|9701|9696|729
1666168500000|2022-10-19 08:35:00|9715|9713|9713|9709|9717|9713|9706|9703|350
1666168800000|2022-10-19 08:40:00|9712|9711|9723|9718|9724|9720|9711|9707|395
1666169100000|2022-10-19 08:45:00|9724|9720|9736|9733|9736|9733|9721|9717|673
1666169400000|2022-10-19 08:50:00|9735|9732|9746|9742|9747|9744|9731|9728|780
1666169700000|2022-10-19 08:55:00|9744|9740|9754|9751|9754|9751|9729|9725|782
1666170000000|2022-10-19 09:00:00|9753|9750|9758|9754|9762|9758|9748|9745|1414
1666170300000|2022-10-19 09:05:00|9757|9753|9744|9740|9763|9760|9738|9734|1054
1666170600000|2022-10-19 09:10:00|9743|9739|9755|9751|9760|9755|9738|9734|675
1666170900000|2022-10-19 09:15:00|9754|9750|9758|9755|9768|9764|9739|9735|950
1666171200000|2022-10-19 09:20:00|9761|9757|9761|9757|9766|9762|9752|9747|301
1666171500000|2022-10-19 09:25:00|9760|9756|9742|9739|9760|9757|9742|9739|684
1666171800000|2022-10-19 09:30:00|9743|9740|9746|9742|9751|9747|9739|9736|704
1666172100000|2022-10-19 09:35:00|9747|9743|9736|9732|9751|9748|9732|9729|667
1666172400000|2022-10-19 09:40:00|9737|9733|9752|9749|9755|9751|9737|9733|268
1666172700000|2022-10-19 09:45:00|9751|9747|9754|9749|9757|9753|9741|9737|498
1666173000000|2022-10-19 09:50:00|9753|9750|9755|9752|9755|9752|9749|9745|473
1666173300000|2022-10-19 09:55:00|9756|9751|9762|9758|9772|9769|9756|9751|657
1666173600000|2022-10-19 10:00:00|9761|9757|9749|9745|9771|9767|9749|9744|494
1666173900000|2022-10-19 10:05:00|9748|9744|9750|9747|9751|9747|9741|9737|746
1666174200000|2022-10-19 10:10:00|9749|9745|9740|9736|9751|9747|9733|9729|1018
1666174500000|2022-10-19 10:15:00|9739|9734|9743|9740|9752|9747|9733|9729|467
1666174800000|2022-10-19 10:20:00|9742|9738|9733|9728|9747|9744|9731|9727|685
1666175100000|2022-10-19 10:25:00|9732|9729|9708|9705|9733|9729|9705|9700|2772
1666175400000|2022-10-19 10:30:00|9712|9708|9738|9734|9746|9743|9710|9706|1449
1666175700000|2022-10-19 10:35:00|9739|9735|9742|9738|9746|9743|9737|9734|1160
1666176000000|2022-10-19 10:40:00|9741|9737|9742|9738|9745|9742|9740|9737|653
1666176300000|2022-10-19 10:45:00|9743|9739|9743|9739|9751|9748|9742|9738|701
1666176600000|2022-10-19 10:50:00|9742|9740|9745|9741|9747|9744|9742|9739|497
1666176900000|2022-10-19 10:55:00|9744|9740|9741|9738|9745|9740|9738|9735|511
1666177200000|2022-10-19 11:00:00|9742|9739|9739|9735|9744|9741|9737|9734|598
1666177500000|2022-10-19 11:05:00|9740|9736|9739|9736|9740|9737|9737|9734|774
1666177800000|2022-10-19 11:10:00|9738|9735|9731|9728|9738|9735|9731|9728|1777
1666178100000|2022-10-19 11:15:00|9732|9729|9712|9708|9732|9729|9707|9704|758
1666178400000|2022-10-19 11:20:00|9711|9709|9726|9722|9729|9725|9705|9702|685
1666178700000|2022-10-19 11:25:00|9725|9721|9727|9724|9729|9726|9718|9715|438
1666179000000|2022-10-19 11:30:00|9725|9723|9726|9722|9729|9726|9723|9719|278
1666179300000|2022-10-19 11:35:00|9727|9723|9740|9736|9741|9738|9727|9722|574
1666179600000|2022-10-19 11:40:00|9739|9737|9729|9725|9746|9743|9727|9724|551
1666179900000|2022-10-19 11:45:00|9728|9726|9734|9731|9736|9732|9725|9722|476
1666180200000|2022-10-19 11:50:00|9732|9730|9724|9719|9736|9733|9724|9719|330
1666180500000|2022-10-19 11:55:00|9723|9720|9719|9716|9726|9723|9715|9712|295
1666180800000|2022-10-19 12:00:00|9718|9715|9725|9721|9726|9722|9713|9710|575
1666181100000|2022-10-19 12:05:00|9726|9720|9716|9712|9726|9722|9713|9709|509
1666181400000|2022-10-19 12:10:00|9715|9713|9715|9712|9724|9721|9714|9711|681
1666181700000|2022-10-19 12:15:00|9716|9713|9729|9726|9734|9731|9716|9713|454
1666182000000|2022-10-19 12:20:00|9730|9725|9724|9721|9730|9726|9721|9718|394
1666182300000|2022-10-19 12:25:00|9723|9720|9724|9721|9738|9735|9723|9720|857
1666182600000|2022-10-19 12:30:00|9723|9720|9722|9718|9727|9724|9705|9702|879
1666182900000|2022-10-19 12:35:00|9719|9716|9728|9724|9733|9730|9717|9713|442
1666183200000|2022-10-19 12:40:00|9727|9723|9717|9714|9748|9745|9717|9714|571
1666183500000|2022-10-19 12:45:00|9718|9713|9732|9728|9732|9728|9713|9710|724
1666183800000|2022-10-19 12:50:00|9731|9727|9742|9738|9751|9748|9727|9723|731
1666184100000|2022-10-19 12:55:00|9743|9739|9736|9733|9748|9745|9735|9731|591
1666184400000|2022-10-19 13:00:00|9737|9735|9742|9739|9748|9745|9736|9733|532
1666184700000|2022-10-19 13:05:00|9741|9738|9730|9726|9747|9744|9730|9726|490
1666185000000|2022-10-19 13:10:00|9729|9725|9738|9734|9743|9739|9727|9724|433
1666185300000|2022-10-19 13:15:00|9737|9733|9746|9743|9754|9750|9732|9728|526
1666185600000|2022-10-19 13:20:00|9743|9742|9771|9767|9780|9777|9741|9738|909
1666185900000|2022-10-19 13:25:00|9772|9768|9767|9763|9790|9786|9757|9753|935
1666186200000|2022-10-19 13:30:00|9771|9767|9781|9777|9784|9781|9765|9761|1038
1666186500000|2022-10-19 13:35:00|9780|9778|9768|9765|9782|9779|9767|9764|708
1666186800000|2022-10-19 13:40:00|9767|9764|9777|9773|9779|9776|9764|9761|532
1666187100000|2022-10-19 13:45:00|9776|9772|9765|9761|9782|9778|9765|9761|697
1666187400000|2022-10-19 13:50:00|9763|9760|9777|9773|9780|9776|9755|9752|616
1666187700000|2022-10-19 13:55:00|9778|9775|9778|9774|9784|9781|9769|9765|507
1666188000000|2022-10-19 14:00:00|9779|9775|9783|9780|9784|9781|9771|9767|416
1666188300000|2022-10-19 14:05:00|9784|9779|9810|9806|9817|9814|9777|9773|1190
1666188600000|2022-10-19 14:10:00|9811|9807|9837|9833|9847|9844|9808|9805|1621
1666188900000|2022-10-19 14:15:00|9836|9832|9832|9828|9839|9835|9822|9819|402
1666189200000|2022-10-19 14:20:00|9831|9827|9850|9847|9855|9851|9831|9827|1261
1666189500000|2022-10-19 14:25:00|9849|9846|9860|9856|9870|9865|9827|9822|712
1666189800000|2022-10-19 14:30:00|9859|9855|9855|9850|9869|9865|9841|9837|687
1666190100000|2022-10-19 14:35:00|9854|9851|9867|9862|9882|9878|9853|9850|876
1666190400000|2022-10-19 14:40:00|9866|9861|9879|9875|9881|9878|9856|9852|1052
1666190700000|2022-10-19 14:45:00|9878|9874|9884|9881|9892|9888|9868|9865|1015
1666191000000|2022-10-19 14:50:00|9883|9880|9881|9877|9894|9890|9868|9864|768
1666191300000|2022-10-19 14:55:00|9880|9878|9876|9873|9884|9881|9867|9864|1310
1666191600000|2022-10-19 15:00:00|9874|9869|9862|9858|9874|9869|9845|9842|1398
1666191900000|2022-10-19 15:05:00|9861|9859|9882|9879|9884|9880|9857|9854|842
1666192200000|2022-10-19 15:10:00|9881|9878|9884|9880|9894|9891|9872|9868|2351
1666192500000|2022-10-19 15:15:00|9886|9881|9874|9870|9890|9887|9871|9868|1566
1666192800000|2022-10-19 15:20:00|9875|9871|9896|9893|9899|9896|9875|9871|983
1666193100000|2022-10-19 15:25:00|9898|9894|9884|9880|9915|9911|9877|9874|1311
1666193400000|2022-10-19 15:30:00|9883|9879|9885|9881|9891|9888|9877|9874|702
1666193700000|2022-10-19 15:35:00|9882|9879|9890|9887|9900|9896|9876|9873|654
1666194000000|2022-10-19 15:40:00|9891|9889|9872|9868|9892|9889|9866|9863|1074
1666194300000|2022-10-19 15:45:00|9874|9869|9868|9864|9879|9875|9864|9861|1160
1666194600000|2022-10-19 15:50:00|9867|9863|9871|9867|9881|9877|9867|9863|797
1666194900000|2022-10-19 15:55:00|9869|9866|9883|9879|9886|9883|9869|9866|464
1666195200000|2022-10-19 16:00:00|9881|9880|9880|9876|9891|9887|9879|9876|340
1666195500000|2022-10-19 16:05:00|9879|9875|9868|9865|9880|9877|9867|9863|369
1666195800000|2022-10-19 16:10:00|9869|9864|9868|9865|9872|9869|9866|9863|148
1666196100000|2022-10-19 16:15:00|9870|9866|9874|9870|9879|9876|9869|9866|305
1666196400000|2022-10-19 16:20:00|9873|9868|9877|9873|9884|9881|9872|9868|286
1666196700000|2022-10-19 16:25:00|9876|9872|9874|9870|9876|9872|9872|9869|237
1666197000000|2022-10-19 16:30:00|9873|9871|9881|9878|9887|9884|9873|9870|289
1666197300000|2022-10-19 16:35:00|9880|9876|9874|9870|9880|9876|9872|9869|114
1666197600000|2022-10-19 16:40:00|9873|9868|9869|9866|9873|9869|9869|9866|107
1666197900000|2022-10-19 16:45:00|9868|9865|9862|9858|9869|9865|9854|9851|387
1666198200000|2022-10-19 16:50:00|9861|9859|9862|9859|9870|9866|9861|9857|241
1666198500000|2022-10-19 16:55:00|9864|9858|9859|9854|9866|9863|9858|9854|204
1666249200000|2022-10-20 07:00:00|9804|9801|9788|9784|9815|9811|9787|9784|1608
1666249500000|2022-10-20 07:05:00|9795|9790|9792|9789|9796|9792|9777|9774|736
1666249800000|2022-10-20 07:10:00|9793|9790|9784|9779|9804|9801|9781|9776|1063
1666250100000|2022-10-20 07:15:00|9783|9780|9778|9774|9800|9796|9778|9774|633
1666250400000|2022-10-20 07:20:00|9779|9775|9773|9770|9781|9778|9772|9769|576
1666250700000|2022-10-20 07:25:00|9774|9771|9758|9754|9776|9773|9758|9754|810
1666251000000|2022-10-20 07:30:00|9757|9755|9764|9760|9775|9771|9757|9754|775
1666251300000|2022-10-20 07:35:00|9765|9761|9728|9723|9769|9765|9728|9723|902
1666251600000|2022-10-20 07:40:00|9726|9724|9750|9745|9750|9745|9716|9712|931
1666251900000|2022-10-20 07:45:00|9751|9746|9752|9748|9768|9763|9746|9741|678
1666252200000|2022-10-20 07:50:00|9753|9749|9773|9769|9777|9773|9752|9749|656
1666252500000|2022-10-20 07:55:00|9774|9770|9766|9762|9787|9782|9759|9755|991
1666252800000|2022-10-20 08:00:00|9767|9763|9777|9773|9781|9778|9767|9763|329
1666253100000|2022-10-20 08:05:00|9776|9774|9788|9784|9790|9786|9772|9769|802
1666253400000|2022-10-20 08:10:00|9790|9786|9772|9769|9795|9791|9770|9767|624
1666253700000|2022-10-20 08:15:00|9775|9770|9781|9777|9799|9795|9772|9768|583
1666254000000|2022-10-20 08:20:00|9780|9778|9789|9785|9789|9785|9776|9771|463
1666254300000|2022-10-20 08:25:00|9790|9783|9779|9775|9790|9784|9775|9771|366
1666254600000|2022-10-20 08:30:00|9778|9774|9830|9825|9854|9850|9774|9770|1287
1666254900000|2022-10-20 08:35:00|9829|9826|9841|9837|9845|9841|9817|9813|1032
1666255200000|2022-10-20 08:40:00|9844|9839|9830|9825|9855|9852|9828|9824|633
1666255500000|2022-10-20 08:45:00|9832|9827|9825|9821|9833|9830|9810|9807|527
1666255800000|2022-10-20 08:50:00|9826|9822|9808|9804|9829|9825|9803|9799|682
1666256100000|2022-10-20 08:55:00|9804|9800|9801|9797|9807|9802|9790|9787|651
1666256400000|2022-10-20 09:00:00|9800|9796|9812|9808|9822|9818|9800|9796|745
1666256700000|2022-10-20 09:05:00|9811|9810|9839|9834|9839|9835|9808|9804|649
1666257000000|2022-10-20 09:10:00|9838|9835|9830|9827|9849|9845|9829|9825|421
1666257300000|2022-10-20 09:15:00|9829|9825|9824|9820|9832|9829|9818|9815|296
1666257600000|2022-10-20 09:20:00|9823|9821|9835|9832|9836|9832|9816|9813|283
1666257900000|2022-10-20 09:25:00|9837|9833|9855|9851|9856|9852|9832|9829|541
1666258200000|2022-10-20 09:30:00|9856|9852|9866|9862|9883|9878|9855|9852|660
1666258500000|2022-10-20 09:35:00|9868|9861|9870|9866|9887|9882|9868|9861|478
1666258800000|2022-10-20 09:40:00|9871|9867|9874|9870|9877|9873|9863|9858|536
1666259100000|2022-10-20 09:45:00|9875|9869|9878|9875|9878|9875|9869|9864|397
1666259400000|2022-10-20 09:50:00|9877|9874|9875|9871|9877|9874|9866|9862|254
1666259700000|2022-10-20 09:55:00|9876|9872|9869|9866|9876|9873|9862|9858|441
1666260000000|2022-10-20 10:00:00|9870|9867|9860|9857|9872|9868|9860|9857|565
1666260300000|2022-10-20 10:05:00|9859|9856|9845|9841|9864|9859|9845|9840|448
1666260600000|2022-10-20 10:10:00|9849|9845|9851|9848|9853|9849|9840|9836|461
1666260900000|2022-10-20 10:15:00|9850|9847|9869|9865|9874|9871|9850|9847|387
1666261200000|2022-10-20 10:20:00|9868|9866|9890|9886|9893|9889|9863|9859|469
1666261500000|2022-10-20 10:25:00|9889|9885|9889|9885|9897|9893|9887|9883|292
1666261800000|2022-10-20 10:30:00|9892|9889|9896|9893|9900|9897|9890|9886|527
1666262100000|2022-10-20 10:35:00|9897|9894|9910|9906|9921|9918|9897|9894|516
1666262400000|2022-10-20 10:40:00|9909|9905|9951|9948|9958|9954|9909|9905|1117
1666262700000|2022-10-20 10:45:00|9952|9947|9932|9928|9956|9952|9927|9923|630
1666263000000|2022-10-20 10:50:00|9933|9929|9942|9938|9942|9938|9917|9913|691
1666263300000|2022-10-20 10:55:00|9945|9940|9957|9952|9973|9969|9940|9937|990
1666263600000|2022-10-20 11:00:00|9953|9949|9969|9965|9989|9984|9943|9939|978
1666263900000|2022-10-20 11:05:00|9968|9963|9945|9941|9969|9965|9944|9940|714
1666264200000|2022-10-20 11:10:00|9944|9942|9948|9944|9951|9947|9938|9934|699
1666264500000|2022-10-20 11:15:00|9951|9947|9949|9945|9954|9950|9940|9937|499
1666264800000|2022-10-20 11:20:00|9947|9944|9951|9948|9953|9949|9941|9938|769
1666265100000|2022-10-20 11:25:00|9950|9947|9939|9936|9950|9947|9936|9933|555
1666265400000|2022-10-20 11:30:00|9940|9937|9935|9932|9951|9948|9935|9931|526
1666265700000|2022-10-20 11:35:00|9934|9931|9931|9927|9944|9940|9928|9924|702
1666266000000|2022-10-20 11:40:00|9929|9928|9918|9915|9931|9928|9917|9913|611
1666266300000|2022-10-20 11:45:00|9917|9914|9914|9910|9926|9923|9913|9909|395
1666266600000|2022-10-20 11:50:00|9913|9911|9900|9897|9914|9911|9900|9896|668
1666266900000|2022-10-20 11:55:00|9899|9896|9908|9904|9912|9909|9897|9893|739
1666267200000|2022-10-20 12:00:00|9906|9902|9915|9911|9926|9922|9904|9901|867
1666267500000|2022-10-20 12:05:00|9916|9912|9926|9922|9927|9923|9915|9912|208
1666267800000|2022-10-20 12:10:00|9925|9921|9919|9915|9927|9921|9912|9909|282
1666268100000|2022-10-20 12:15:00|9918|9916|9929|9926|9933|9929|9913|9910|1007
1666268400000|2022-10-20 12:20:00|9931|9927|9998|9993|9998|9993|9931|9927|1456
1666268700000|2022-10-20 12:25:00|9997|9992|10009|10001|10028|10005|9983|9978|2048
1666269000000|2022-10-20 12:30:00|10007|10000|9988|9983|10046|10042|9972|9968|1585
1666269300000|2022-10-20 12:35:00|9989|9982|9963|9958|9990|9985|9937|9932|1940
1666269600000|2022-10-20 12:40:00|9962|9957|9917|9913|9964|9961|9917|9913|1028
1666269900000|2022-10-20 12:45:00|9915|9910|9904|9900|9917|9913|9870|9866|2031
1666270200000|2022-10-20 12:50:00|9903|9898|9944|9939|9961|9956|9900|9896|1300
1666270500000|2022-10-20 12:55:00|9943|9941|9892|9888|9946|9943|9888|9883|784
1666270800000|2022-10-20 13:00:00|9894|9889|9880|9876|9903|9898|9875|9871|753
1666271100000|2022-10-20 13:05:00|9881|9878|9899|9895|9900|9896|9873|9870|675
1666271400000|2022-10-20 13:10:00|9901|9896|9898|9895|9901|9897|9889|9885|404
1666271700000|2022-10-20 13:15:00|9899|9894|9893|9889|9904|9899|9887|9884|653
1666272000000|2022-10-20 13:20:00|9894|9890|9888|9884|9903|9899|9887|9884|456
1666272300000|2022-10-20 13:25:00|9889|9885|9887|9884|9894|9889|9886|9883|826
1666272600000|2022-10-20 13:30:00|9888|9885|9873|9870|9888|9885|9864|9860|1296
1666272900000|2022-10-20 13:35:00|9872|9868|9884|9880|9888|9883|9870|9866|605
1666273200000|2022-10-20 13:40:00|9886|9882|9883|9880|9888|9884|9876|9872|849
1666273500000|2022-10-20 13:45:00|9882|9878|9859|9856|9889|9886|9853|9850|880
1666273800000|2022-10-20 13:50:00|9858|9854|9869|9865|9875|9870|9852|9849|1018
1666274100000|2022-10-20 13:55:00|9870|9866|9855|9851|9872|9868|9852|9849|617
1666274400000|2022-10-20 14:00:00|9857|9853|9865|9862|9868|9864|9855|9851|474
1666274700000|2022-10-20 14:05:00|9864|9861|9875|9870|9875|9872|9863|9859|368
1666275000000|2022-10-20 14:10:00|9874|9872|9872|9868|9875|9872|9869|9866|262
1666275300000|2022-10-20 14:15:00|9873|9869|9910|9906|9910|9906|9871|9868|764
1666275600000|2022-10-20 14:20:00|9911|9907|9922|9919|9933|9929|9911|9907|699
1666275900000|2022-10-20 14:25:00|9921|9917|9928|9925|9929|9926|9912|9908|707
1666276200000|2022-10-20 14:30:00|9931|9928|9922|9918|9936|9932|9921|9917|785
1666276500000|2022-10-20 14:35:00|9920|9916|9919|9915|9921|9918|9893|9890|877
1666276800000|2022-10-20 14:40:00|9921|9917|9913|9909|9925|9922|9893|9889|769
1666277100000|2022-10-20 14:45:00|9911|9907|9922|9918|9947|9943|9910|9906|823
1666277400000|2022-10-20 14:50:00|9924|9919|9915|9911|9944|9939|9915|9911|722
1666277700000|2022-10-20 14:55:00|9913|9909|9925|9921|9935|9931|9913|9909|598
1666278000000|2022-10-20 15:00:00|9926|9922|9903|9898|9927|9924|9902|9898|932
1666278300000|2022-10-20 15:05:00|9902|9896|9884|9880|9903|9899|9854|9851|897
1666278600000|2022-10-20 15:10:00|9885|9881|9897|9894|9903|9899|9877|9874|1510
1666278900000|2022-10-20 15:15:00|9899|9895|9889|9885|9904|9901|9889|9885|1108
1666279200000|2022-10-20 15:20:00|9891|9887|9892|9888|9894|9891|9876|9872|368
1666279500000|2022-10-20 15:25:00|9891|9889|9883|9879|9894|9890|9882|9879|456
1666279800000|2022-10-20 15:30:00|9884|9880|9883|9879|9890|9887|9882|9878|408
1666280100000|2022-10-20 15:35:00|9882|9880|9880|9876|9884|9881|9878|9875|146
1666280400000|2022-10-20 15:40:00|9881|9878|9861|9858|9882|9879|9859|9855|351
1666280700000|2022-10-20 15:45:00|9860|9857|9854|9850|9862|9858|9840|9837|506
1666281000000|2022-10-20 15:50:00|9853|9847|9840|9837|9854|9849|9840|9837|318
1666281300000|2022-10-20 15:55:00|9839|9835|9836|9832|9840|9836|9833|9829|184
1666281600000|2022-10-20 16:00:00|9838|9834|9838|9835|9852|9848|9838|9834|223
1666281900000|2022-10-20 16:05:00|9839|9834|9829|9825|9839|9836|9819|9815|239
1666282200000|2022-10-20 16:10:00|9828|9824|9837|9833|9840|9836|9820|9816|304
1666282500000|2022-10-20 16:15:00|9838|9834|9840|9836|9844|9840|9838|9834|177
1666282800000|2022-10-20 16:20:00|9839|9832|9827|9824|9839|9832|9827|9824|117
1666283100000|2022-10-20 16:25:00|9828|9825|9824|9820|9829|9825|9813|9810|263
1666283400000|2022-10-20 16:30:00|9825|9821|9820|9816|9826|9823|9816|9812|102
1666283700000|2022-10-20 16:35:00|9819|9815|9815|9811|9822|9818|9807|9803|268
1666284000000|2022-10-20 16:40:00|9817|9813|9812|9808|9826|9822|9811|9808|129
1666284300000|2022-10-20 16:45:00|9813|9809|9811|9807|9815|9812|9808|9805|132
1666284600000|2022-10-20 16:50:00|9810|9806|9802|9798|9811|9808|9800|9796|297
1666284900000|2022-10-20 16:55:00|9801|9797|9800|9796|9809|9806|9795|9792|153
1666335600000|2022-10-21 07:00:00|9754|9750|9723|9719|9771|9766|9675|9670|1461
1666335900000|2022-10-21 07:05:00|9724|9718|9751|9746|9751|9747|9712|9708|1272
1666336200000|2022-10-21 07:10:00|9750|9745|9728|9724|9766|9763|9728|9723|870
1666336500000|2022-10-21 07:15:00|9729|9725|9746|9742|9756|9752|9727|9723|535
1666336800000|2022-10-21 07:20:00|9744|9740|9761|9757|9768|9764|9739|9735|457
1666337100000|2022-10-21 07:25:00|9764|9760|9790|9786|9793|9789|9762|9759|537
1666337400000|2022-10-21 07:30:00|9789|9787|9777|9772|9798|9793|9766|9762|531
1666337700000|2022-10-21 07:35:00|9776|9773|9779|9775|9787|9784|9768|9763|389
1666338000000|2022-10-21 07:40:00|9778|9776|9769|9765|9780|9777|9765|9761|459
1666338300000|2022-10-21 07:45:00|9771|9768|9748|9745|9773|9770|9746|9743|368
1666338600000|2022-10-21 07:50:00|9749|9746|9739|9735|9750|9747|9738|9735|343
1666338900000|2022-10-21 07:55:00|9738|9734|9729|9726|9739|9736|9711|9707|786
1666339200000|2022-10-21 08:00:00|9735|9731|9733|9730|9738|9734|9719|9716|704
1666339500000|2022-10-21 08:05:00|9732|9729|9726|9721|9736|9732|9723|9720|535
1666339800000|2022-10-21 08:10:00|9724|9720|9733|9729|9737|9733|9721|9717|662
1666340100000|2022-10-21 08:15:00|9732|9728|9731|9727|9735|9732|9729|9726|241
1666340400000|2022-10-21 08:20:00|9732|9728|9732|9729|9739|9736|9729|9726|476
1666340700000|2022-10-21 08:25:00|9733|9728|9720|9716|9736|9733|9718|9715|580
1666341000000|2022-10-21 08:30:00|9721|9717|9703|9699|9721|9717|9698|9695|695
1666341300000|2022-10-21 08:35:00|9702|9698|9702|9698|9716|9713|9700|9697|663
1666341600000|2022-10-21 08:40:00|9700|9697|9722|9718|9722|9719|9700|9697|764
1666341900000|2022-10-21 08:45:00|9719|9715|9747|9743|9748|9744|9719|9715|1206
1666342200000|2022-10-21 08:50:00|9748|9744|9747|9744|9756|9752|9740|9737|770
1666342500000|2022-10-21 08:55:00|9748|9745|9752|9748|9753|9750|9744|9740|591
1666342800000|2022-10-21 09:00:00|9751|9749|9749|9745|9758|9755|9749|9745|555
1666343100000|2022-10-21 09:05:00|9751|9746|9708|9703|9751|9748|9701|9697|1127
1666343400000|2022-10-21 09:10:00|9707|9702|9712|9708|9718|9714|9701|9697|590
1666343700000|2022-10-21 09:15:00|9711|9709|9695|9691|9722|9718|9695|9691|949
1666344000000|2022-10-21 09:20:00|9696|9692|9708|9704|9711|9708|9695|9691|539
1666344300000|2022-10-21 09:25:00|9707|9703|9735|9732|9736|9732|9706|9703|627
1666344600000|2022-10-21 09:30:00|9733|9730|9727|9723|9744|9741|9727|9723|712
1666344900000|2022-10-21 09:35:00|9726|9722|9729|9726|9738|9735|9725|9722|288
1666345200000|2022-10-21 09:40:00|9728|9725|9729|9725|9730|9727|9727|9724|238
1666345500000|2022-10-21 09:45:00|9728|9726|9751|9747|9751|9748|9727|9724|386
1666345800000|2022-10-21 09:50:00|9750|9746|9750|9747|9751|9748|9742|9739|742
1666346100000|2022-10-21 09:55:00|9748|9745|9759|9755|9760|9756|9748|9745|388
1666346400000|2022-10-21 10:00:00|9758|9754|9768|9764|9770|9767|9755|9752|535
1666346700000|2022-10-21 10:05:00|9767|9765|9753|9749|9767|9765|9752|9748|316
1666347000000|2022-10-21 10:10:00|9752|9750|9726|9722|9756|9752|9726|9722|649
1666347300000|2022-10-21 10:15:00|9728|9724|9738|9734|9746|9742|9725|9722|429
1666347600000|2022-10-21 10:20:00|9737|9735|9746|9742|9747|9743|9737|9734|212
1666347900000|2022-10-21 10:25:00|9744|9741|9735|9731|9749|9745|9735|9731|236
1666348200000|2022-10-21 10:30:00|9737|9733|9724|9721|9745|9742|9722|9719|408
1666348500000|2022-10-21 10:35:00|9725|9722|9730|9726|9734|9731|9720|9716|341
1666348800000|2022-10-21 10:40:00|9731|9727|9716|9712|9731|9727|9714|9710|185
1666349100000|2022-10-21 10:45:00|9717|9713|9707|9703|9725|9721|9706|9703|558
1666349400000|2022-10-21 10:50:00|9706|9704|9701|9698|9708|9704|9694|9691|1035
1666349700000|2022-10-21 10:55:00|9702|9697|9713|9709|9731|9727|9697|9694|852
1666350000000|2022-10-21 11:00:00|9710|9706|9712|9708|9731|9727|9703|9700|762
1666350300000|2022-10-21 11:05:00|9710|9706|9708|9704|9718|9714|9707|9704|487
1666350600000|2022-10-21 11:10:00|9707|9702|9718|9714|9723|9719|9704|9700|357
1666350900000|2022-10-21 11:15:00|9719|9715|9721|9718|9723|9720|9699|9695|313
1666351200000|2022-10-21 11:20:00|9722|9717|9722|9719|9731|9726|9719|9715|404
1666351500000|2022-10-21 11:25:00|9724|9720|9729|9725|9734|9731|9720|9716|345
1666351800000|2022-10-21 11:30:00|9730|9726|9740|9736|9745|9741|9727|9723|470
1666352100000|2022-10-21 11:35:00|9739|9734|9729|9725|9742|9738|9723|9719|317
1666352400000|2022-10-21 11:40:00|9728|9724|9722|9718|9732|9728|9713|9709|755
1666352700000|2022-10-21 11:45:00|9721|9717|9705|9701|9729|9725|9704|9700|652
1666353000000|2022-10-21 11:50:00|9704|9700|9700|9695|9708|9704|9698|9694|594
1666353300000|2022-10-21 11:55:00|9699|9694|9652|9648|9700|9696|9646|9643|915
1666353600000|2022-10-21 12:00:00|9650|9647|9633|9628|9668|9664|9620|9617|1669
1666353900000|2022-10-21 12:05:00|9632|9627|9648|9644|9669|9665|9630|9627|1121
1666354200000|2022-10-21 12:10:00|9647|9642|9628|9623|9652|9648|9628|9623|699
1666354500000|2022-10-21 12:15:00|9627|9624|9615|9612|9628|9624|9584|9580|1280
1666354800000|2022-10-21 12:20:00|9618|9615|9639|9635|9655|9650|9598|9593|962
1666355100000|2022-10-21 12:25:00|9638|9634|9638|9634|9651|9647|9634|9631|637
1666355400000|2022-10-21 12:30:00|9637|9632|9634|9630|9648|9645|9629|9625|704
1666355700000|2022-10-21 12:35:00|9633|9631|9642|9638|9649|9645|9630|9626|986
1666356000000|2022-10-21 12:40:00|9644|9639|9648|9645|9661|9657|9638|9634|521
1666356300000|2022-10-21 12:45:00|9650|9646|9650|9647|9657|9654|9640|9637|398
1666356600000|2022-10-21 12:50:00|9649|9645|9648|9644|9653|9649|9641|9637|705
1666356900000|2022-10-21 12:55:00|9649|9645|9675|9671|9694|9689|9640|9637|884
1666357200000|2022-10-21 13:00:00|9674|9670|9668|9663|9704|9700|9660|9656|880
1666357500000|2022-10-21 13:05:00|9667|9662|9684|9680|9685|9681|9657|9653|778
1666357800000|2022-10-21 13:10:00|9683|9679|9650|9646|9685|9681|9646|9642|615
1666358100000|2022-10-21 13:15:00|9651|9647|9670|9666|9685|9681|9646|9641|582
1666358400000|2022-10-21 13:20:00|9669|9665|9670|9667|9679|9675|9663|9660|479
1666358700000|2022-10-21 13:25:00|9671|9668|9676|9672|9696|9693|9670|9667|500
1666359000000|2022-10-21 13:30:00|9675|9671|9676|9671|9696|9691|9665|9661|683
1666359300000|2022-10-21 13:35:00|9675|9670|9660|9656|9684|9680|9658|9655|652
1666359600000|2022-10-21 13:40:00|9659|9655|9663|9659|9664|9661|9648|9644|764
1666359900000|2022-10-21 13:45:00|9662|9658|9710|9705|9710|9705|9662|9658|916
1666360200000|2022-10-21 13:50:00|9709|9704|9705|9701|9715|9712|9696|9693|952
1666360500000|2022-10-21 13:55:00|9707|9703|9754|9750|9755|9751|9703|9699|1191
1666360800000|2022-10-21 14:00:00|9755|9751|9713|9709|9778|9775|9708|9705|1551
1666361100000|2022-10-21 14:05:00|9714|9710|9721|9716|9725|9720|9706|9702|756
1666361400000|2022-10-21 14:10:00|9720|9717|9721|9717|9722|9718|9707|9703|764
1666361700000|2022-10-21 14:15:00|9722|9719|9739|9736|9739|9736|9714|9709|589
1666362000000|2022-10-21 14:20:00|9740|9737|9709|9706|9743|9739|9705|9701|929
1666362300000|2022-10-21 14:25:00|9708|9705|9646|9642|9709|9705|9627|9623|1282
1666362600000|2022-10-21 14:30:00|9645|9645|9680|9676|9690|9685|9645|9643|896
1666362900000|2022-10-21 14:35:00|9679|9675|9681|9678|9708|9705|9671|9666|1305
1666363200000|2022-10-21 14:40:00|9683|9679|9654|9650|9684|9679|9645|9641|607
1666363500000|2022-10-21 14:45:00|9653|9649|9653|9649|9663|9658|9632|9628|741
1666363800000|2022-10-21 14:50:00|9654|9650|9667|9663|9689|9685|9653|9649|960
1666364100000|2022-10-21 14:55:00|9666|9662|9651|9647|9666|9662|9646|9642|614
1666364400000|2022-10-21 15:00:00|9652|9648|9638|9634|9659|9655|9637|9633|696
1666364700000|2022-10-21 15:05:00|9640|9637|9642|9637|9646|9642|9632|9628|615
1666365000000|2022-10-21 15:10:00|9641|9638|9674|9670|9704|9701|9639|9635|2783
1666365300000|2022-10-21 15:15:00|9676|9672|9654|9650|9699|9696|9652|9648|1577
1666365600000|2022-10-21 15:20:00|9653|9649|9667|9663|9668|9664|9647|9644|534
1666365900000|2022-10-21 15:25:00|9668|9664|9665|9661|9676|9672|9662|9657|251
1666366200000|2022-10-21 15:30:00|9666|9662|9652|9648|9675|9671|9652|9648|333
1666366500000|2022-10-21 15:35:00|9651|9649|9641|9637|9653|9649|9639|9635|450
1666366800000|2022-10-21 15:40:00|9640|9636|9643|9639|9648|9644|9634|9630|343
1666367100000|2022-10-21 15:45:00|9644|9640|9659|9655|9660|9656|9641|9637|697
1666367400000|2022-10-21 15:50:00|9660|9656|9676|9672|9681|9678|9658|9654|582
1666367700000|2022-10-21 15:55:00|9677|9673|9694|9690|9695|9691|9671|9667|684
1666368000000|2022-10-21 16:00:00|9695|9691|9722|9717|9726|9722|9695|9690|632
1666368300000|2022-10-21 16:05:00|9720|9716|9700|9696|9723|9719|9689|9685|390
1666368600000|2022-10-21 16:10:00|9701|9697|9700|9696|9701|9697|9689|9686|133
1666368900000|2022-10-21 16:15:00|9698|9694|9686|9682|9700|9696|9685|9682|232
1666369200000|2022-10-21 16:20:00|9687|9683|9688|9685|9689|9686|9679|9675|222
1666369500000|2022-10-21 16:25:00|9690|9686|9685|9680|9695|9690|9681|9677|126
1666369800000|2022-10-21 16:30:00|9686|9682|9685|9681|9692|9688|9682|9678|124
1666370100000|2022-10-21 16:35:00|9686|9683|9680|9676|9695|9691|9680|9676|142
1666370400000|2022-10-21 16:40:00|9679|9675|9684|9680|9688|9684|9677|9674|166
1666370700000|2022-10-21 16:45:00|9686|9681|9674|9670|9688|9684|9674|9670|98
1666371000000|2022-10-21 16:50:00|9675|9672|9682|9675|9682|9678|9672|9668|237
1666371300000|2022-10-21 16:55:00|9683|9676|9682|9669|9687|9683|9675|9669|112
1666594800000|2022-10-24 07:00:00|9896|9891|9931|9927|9949|9945|9877|9872|1930
1666595100000|2022-10-24 07:05:00|9928|9925|9962|9958|9980|9975|9928|9925|1332
1666595400000|2022-10-24 07:10:00|9953|9949|9971|9966|9974|9969|9953|9949|875
1666595700000|2022-10-24 07:15:00|9967|9964|9962|9957|9971|9967|9945|9942|943
1666596000000|2022-10-24 07:20:00|9961|9953|9956|9953|9980|9976|9956|9952|883
1666596300000|2022-10-24 07:25:00|9955|9951|9939|9931|9956|9953|9921|9916|867
1666596600000|2022-10-24 07:30:00|9938|9935|9940|9936|9959|9955|9937|9932|1116
1666596900000|2022-10-24 07:35:00|9941|9937|9933|9929|9946|9942|9932|9927|786
1666597200000|2022-10-24 07:40:00|9932|9928|9931|9928|9943|9939|9926|9923|386
1666597500000|2022-10-24 07:45:00|9933|9929|9935|9932|9936|9933|9913|9909|497
1666597800000|2022-10-24 07:50:00|9934|9930|9930|9925|9944|9941|9929|9925|718
1666598100000|2022-10-24 07:55:00|9929|9926|9916|9912|9933|9928|9908|9904|482
1666598400000|2022-10-24 08:00:00|9915|9911|9937|9933|9944|9940|9913|9910|493
1666598700000|2022-10-24 08:05:00|9936|9934|9936|9932|9944|9941|9930|9925|424
1666599000000|2022-10-24 08:10:00|9931|9927|9903|9899|9931|9927|9901|9898|472
1666599300000|2022-10-24 08:15:00|9901|9897|9877|9872|9907|9903|9870|9865|900
1666599600000|2022-10-24 08:20:00|9874|9871|9853|9850|9878|9873|9852|9849|722
1666599900000|2022-10-24 08:25:00|9854|9849|9825|9821|9862|9858|9823|9818|725
1666600200000|2022-10-24 08:30:00|9829|9824|9837|9833|9851|9848|9820|9815|749
1666600500000|2022-10-24 08:35:00|9836|9832|9832|9828|9840|9836|9823|9819|669
1666600800000|2022-10-24 08:40:00|9830|9825|9832|9828|9840|9836|9817|9813|759
1666601100000|2022-10-24 08:45:00|9833|9829|9838|9833|9839|9836|9829|9826|341
1666601400000|2022-10-24 08:50:00|9837|9834|9830|9826|9841|9838|9827|9823|320
1666601700000|2022-10-24 08:55:00|9833|9829|9845|9842|9848|9844|9831|9827|541
1666602000000|2022-10-24 09:00:00|9839|9835|9873|9869|9873|9870|9836|9833|567
1666602300000|2022-10-24 09:05:00|9872|9867|9874|9871|9898|9893|9864|9861|542
1666602600000|2022-10-24 09:10:00|9873|9870|9857|9853|9874|9870|9857|9852|326
1666602900000|2022-10-24 09:15:00|9855|9851|9856|9852|9859|9855|9852|9849|308
1666603200000|2022-10-24 09:20:00|9855|9853|9875|9871|9875|9871|9855|9851|472
1666603500000|2022-10-24 09:25:00|9874|9870|9879|9875|9901|9897|9872|9868|636
1666603800000|2022-10-24 09:30:00|9880|9874|9882|9878|9891|9888|9879|9874|465
1666604100000|2022-10-24 09:35:00|9881|9877|9880|9877|9884|9881|9876|9873|495
1666604400000|2022-10-24 09:40:00|9879|9876|9887|9883|9888|9885|9877|9873|640
1666604700000|2022-10-24 09:45:00|9885|9881|9891|9888|9891|9888|9884|9881|253
1666605000000|2022-10-24 09:50:00|9890|9887|9903|9899|9905|9902|9886|9883|553
1666605300000|2022-10-24 09:55:00|9902|9900|9893|9889|9902|9900|9890|9886|419
1666605600000|2022-10-24 10:00:00|9892|9888|9902|9899|9907|9903|9892|9888|528
1666605900000|2022-10-24 10:05:00|9900|9898|9893|9890|9902|9898|9892|9889|344
1666606200000|2022-10-24 10:10:00|9892|9889|9892|9889|9892|9889|9883|9880|371
1666606500000|2022-10-24 10:15:00|9893|9890|9915|9911|9916|9912|9892|9890|530
1666606800000|2022-10-24 10:20:00|9914|9910|9917|9913|9917|9913|9897|9894|398
1666607100000|2022-10-24 10:25:00|9915|9911|9902|9898|9915|9911|9898|9894|415
1666607400000|2022-10-24 10:30:00|9901|9899|9914|9911|9917|9914|9900|9896|411
1666607700000|2022-10-24 10:35:00|9915|9912|9931|9927|9941|9938|9915|9912|663
1666608000000|2022-10-24 10:40:00|9930|9928|9919|9915|9937|9933|9919|9915|588
1666608300000|2022-10-24 10:45:00|9918|9914|9902|9899|9919|9915|9901|9898|313
1666608600000|2022-10-24 10:50:00|9904|9898|9931|9927|9933|9929|9904|9898|325
1666608900000|2022-10-24 10:55:00|9927|9923|9951|9947|9951|9947|9922|9918|645
1666609200000|2022-10-24 11:00:00|9950|9946|9987|9983|9990|9986|9943|9940|782
1666609500000|2022-10-24 11:05:00|9988|9984|9989|9985|10018|10014|9988|9984|1291
1666609800000|2022-10-24 11:10:00|9990|9986|9982|9978|9996|9993|9981|9977|1037
1666610100000|2022-10-24 11:15:00|9981|9979|9968|9965|9982|9979|9964|9960|745
1666610400000|2022-10-24 11:20:00|9967|9964|9966|9961|9978|9974|9950|9946|615
1666610700000|2022-10-24 11:25:00|9962|9958|9969|9965|9976|9973|9960|9956|387
1666611000000|2022-10-24 11:30:00|9968|9964|9974|9970|9978|9974|9966|9961|386
1666611300000|2022-10-24 11:35:00|9973|9969|9963|9959|9975|9971|9963|9959|175
1666611600000|2022-10-24 11:40:00|9964|9960|9963|9959|9968|9964|9957|9954|291
1666611900000|2022-10-24 11:45:00|9964|9960|9960|9956|9966|9962|9956|9953|354
1666612200000|2022-10-24 11:50:00|9961|9957|9968|9965|9971|9968|9956|9953|396
1666612500000|2022-10-24 11:55:00|9967|9964|9964|9960|9974|9971|9964|9960|425
1666612800000|2022-10-24 12:00:00|9962|9961|9971|9967|9971|9968|9962|9958|325
1666613100000|2022-10-24 12:05:00|9972|9968|9967|9963|9979|9976|9964|9961|295
1666613400000|2022-10-24 12:10:00|9968|9964|9958|9955|9976|9972|9958|9955|477
1666613700000|2022-10-24 12:15:00|9959|9956|9943|9940|9962|9958|9933|9930|421
1666614000000|2022-10-24 12:20:00|9942|9939|9915|9912|9942|9939|9915|9912|494
1666614300000|2022-10-24 12:25:00|9914|9911|9910|9906|9918|9914|9896|9893|430
1666614600000|2022-10-24 12:30:00|9909|9905|9915|9911|9919|9915|9901|9898|687
1666614900000|2022-10-24 12:35:00|9914|9912|9933|9928|9936|9931|9910|9906|381
1666615200000|2022-10-24 12:40:00|9934|9929|9961|9957|9962|9959|9928|9924|418
1666615500000|2022-10-24 12:45:00|9960|9956|9945|9941|9965|9962|9944|9941|443
1666615800000|2022-10-24 12:50:00|9947|9942|9956|9953|9962|9958|9945|9941|343
1666616100000|2022-10-24 12:55:00|9955|9952|9994|9990|10000|9996|9944|9941|1420
1666616400000|2022-10-24 13:00:00|9992|9988|9966|9962|9992|9988|9949|9946|662
1666616700000|2022-10-24 13:05:00|9964|9960|9951|9948|9967|9964|9947|9944|362
1666617000000|2022-10-24 13:10:00|9950|9947|9957|9953|9958|9954|9941|9937|783
1666617300000|2022-10-24 13:15:00|9956|9952|9953|9949|9963|9960|9947|9944|442
1666617600000|2022-10-24 13:20:00|9952|9950|9947|9943|9957|9954|9928|9924|794
1666617900000|2022-10-24 13:25:00|9949|9942|9948|9945|9959|9956|9947|9942|817
1666618200000|2022-10-24 13:30:00|9949|9947|9969|9966|9983|9980|9949|9946|485
1666618500000|2022-10-24 13:35:00|9967|9964|9956|9953|9973|9970|9955|9951|505
1666618800000|2022-10-24 13:40:00|9955|9951|9949|9945|9955|9951|9942|9939|789
1666619100000|2022-10-24 13:45:00|9965|9953|9976|9972|9995|9991|9960|9953|919
1666619400000|2022-10-24 13:50:00|9974|9971|10001|9998|10001|9998|9974|9969|1046
1666619700000|2022-10-24 13:55:00|10004|9997|10014|10010|10030|10027|10002|9997|1057
1666620000000|2022-10-24 14:00:00|10013|10009|10014|10010|10030|10026|10007|10003|671
1666620300000|2022-10-24 14:05:00|10012|10009|10003|10000|10017|10013|9995|9991|697
1666620600000|2022-10-24 14:10:00|10002|9998|9994|9991|10004|10000|9981|9977|749
1666620900000|2022-10-24 14:15:00|9993|9989|9973|9970|9998|9995|9961|9958|591
1666621200000|2022-10-24 14:20:00|9972|9969|9956|9952|9973|9969|9940|9936|535
1666621500000|2022-10-24 14:25:00|9955|9951|9967|9964|9967|9964|9951|9948|625
1666621800000|2022-10-24 14:30:00|9966|9963|9981|9977|9987|9984|9966|9963|542
1666622100000|2022-10-24 14:35:00|9982|9978|10000|9997|10000|9997|9979|9974|525
1666622400000|2022-10-24 14:40:00|9999|9996|10000|9997|10007|10003|9995|9992|476
1666622700000|2022-10-24 14:45:00|10001|9996|10002|9999|10009|10005|9992|9989|831
1666623000000|2022-10-24 14:50:00|10001|9998|10015|10011|10033|10029|10000|9997|989
1666623300000|2022-10-24 14:55:00|10016|10012|10027|10024|10027|10024|10012|10009|592
1666623600000|2022-10-24 15:00:00|10028|10023|10029|10025|10043|10040|10020|10017|846
1666623900000|2022-10-24 15:05:00|10028|10024|10025|10021|10035|10032|10022|10018|1009
1666624200000|2022-10-24 15:10:00|10026|10023|10032|10029|10038|10034|10011|10008|2913
1666624500000|2022-10-24 15:15:00|10034|10028|10037|10034|10060|10057|10031|10027|2247
1666624800000|2022-10-24 15:20:00|10038|10035|10043|10039|10047|10044|10038|10035|657
1666625100000|2022-10-24 15:25:00|10042|10038|10031|10028|10043|10039|10026|10023|943
1666625400000|2022-10-24 15:30:00|10030|10026|10015|10011|10031|10028|10014|10011|547
1666625700000|2022-10-24 15:35:00|10016|10012|10019|10016|10022|10019|10013|10010|485
1666626000000|2022-10-24 15:40:00|10018|10015|10020|10016|10023|10019|10015|10012|255
1666626300000|2022-10-24 15:45:00|10021|10017|10030|10026|10031|10027|10017|10014|479
1666626600000|2022-10-24 15:50:00|10031|10027|10028|10025|10033|10029|10027|10023|320
1666626900000|2022-10-24 15:55:00|10027|10024|10035|10031|10036|10033|10025|10022|344
1666627200000|2022-10-24 16:00:00|10034|10032|10026|10023|10037|10033|10025|10022|176
1666627500000|2022-10-24 16:05:00|10027|10022|10036|10033|10036|10033|10026|10022|130
1666627800000|2022-10-24 16:10:00|10037|10034|10040|10036|10044|10041|10037|10034|248
1666628100000|2022-10-24 16:15:00|10039|10035|10049|10045|10055|10051|10039|10035|218
1666628400000|2022-10-24 16:20:00|10048|10046|10054|10050|10054|10050|10047|10044|101
1666628700000|2022-10-24 16:25:00|10052|10049|10054|10050|10058|10053|10052|10048|111
1666629000000|2022-10-24 16:30:00|10053|10049|10055|10051|10058|10054|10051|10047|116
1666629300000|2022-10-24 16:35:00|10054|10050|10054|10050|10054|10051|10050|10046|272
1666629600000|2022-10-24 16:40:00|10057|10053|10067|10064|10067|10064|10056|10053|155
1666629900000|2022-10-24 16:45:00|10068|10063|10061|10058|10068|10064|10059|10056|145
1666630200000|2022-10-24 16:50:00|10064|10060|10073|10069|10074|10071|10063|10059|236
1666630500000|2022-10-24 16:55:00|10072|10065|10065|10062|10072|10065|10057|10054|116
1666681200000|2022-10-25 07:00:00|10143|10139|10152|10148|10176|10172|10136|10131|1210
1666681500000|2022-10-25 07:05:00|10154|10149|10148|10143|10162|10159|10137|10133|970
1666681800000|2022-10-25 07:10:00|10144|10140|10108|10104|10144|10140|10108|10103|903
1666682100000|2022-10-25 07:15:00|10109|10105|10122|10118|10127|10124|10090|10087|1067
1666682400000|2022-10-25 07:20:00|10119|10119|10103|10100|10127|10123|10098|10095|936
1666682700000|2022-10-25 07:25:00|10104|10101|10103|10099|10117|10113|10099|10096|703
1666683000000|2022-10-25 07:30:00|10101|10100|10105|10102|10106|10102|10097|10094|905
1666683300000|2022-10-25 07:35:00|10104|10101|10103|10100|10106|10102|10098|10095|425
1666683600000|2022-10-25 07:40:00|10104|10099|10087|10084|10105|10102|10069|10065|695
1666683900000|2022-10-25 07:45:00|10088|10083|10078|10074|10088|10084|10066|10063|923
1666684200000|2022-10-25 07:50:00|10079|10075|10101|10097|10105|10102|10078|10075|640
1666684500000|2022-10-25 07:55:00|10100|10098|10110|10106|10114|10110|10098|10095|660
1666684800000|2022-10-25 08:00:00|10109|10103|10105|10101|10120|10116|10103|10099|882
1666685100000|2022-10-25 08:05:00|10104|10100|10089|10085|10104|10101|10087|10083|649
1666685400000|2022-10-25 08:10:00|10090|10086|10099|10095|10099|10095|10087|10084|731
1666685700000|2022-10-25 08:15:00|10100|10096|10101|10097|10101|10098|10087|10084|833
1666686000000|2022-10-25 08:20:00|10102|10098|10101|10097|10114|10111|10093|10089|432
1666686300000|2022-10-25 08:25:00|10099|10098|10104|10100|10105|10101|10092|10088|853
1666686600000|2022-10-25 08:30:00|10105|10101|10078|10074|10105|10101|10073|10070|1267
1666686900000|2022-10-25 08:35:00|10077|10076|10070|10066|10079|10076|10056|10053|825
1666687200000|2022-10-25 08:40:00|10069|10065|10048|10044|10077|10073|10043|10039|880
1666687500000|2022-10-25 08:45:00|10047|10043|10058|10054|10064|10060|10040|10035|959
1666687800000|2022-10-25 08:50:00|10057|10055|10068|10064|10074|10071|10057|10053|561
1666688100000|2022-10-25 08:55:00|10069|10065|10077|10073|10096|10093|10062|10059|1527
1666688400000|2022-10-25 09:00:00|10079|10074|10079|10075|10096|10092|10063|10059|1594
1666688700000|2022-10-25 09:05:00|10078|10074|10074|10071|10089|10085|10073|10070|992
1666689000000|2022-10-25 09:10:00|10073|10070|10082|10079|10083|10080|10072|10068|498
1666689300000|2022-10-25 09:15:00|10083|10078|10087|10083|10088|10084|10072|10068|395
1666689600000|2022-10-25 09:20:00|10088|10085|10084|10080|10089|10086|10076|10073|464
1666689900000|2022-10-25 09:25:00|10085|10081|10077|10073|10086|10083|10076|10073|295
1666690200000|2022-10-25 09:30:00|10076|10070|10077|10074|10085|10082|10072|10068|269
1666690500000|2022-10-25 09:35:00|10076|10072|10073|10070|10079|10076|10072|10069|251
1666690800000|2022-10-25 09:40:00|10074|10071|10078|10074|10080|10077|10073|10070|208
1666691100000|2022-10-25 09:45:00|10079|10075|10074|10071|10080|10077|10073|10070|291
1666691400000|2022-10-25 09:50:00|10073|10070|10085|10081|10087|10084|10072|10069|634
1666691700000|2022-10-25 09:55:00|10084|10082|10099|10095|10100|10096|10084|10081|245
1666692000000|2022-10-25 10:00:00|10097|10094|10090|10086|10097|10094|10084|10080|459
1666692300000|2022-10-25 10:05:00|10089|10087|10098|10095|10100|10096|10080|10076|482
1666692600000|2022-10-25 10:10:00|10099|10096|10087|10083|10102|10097|10084|10080|258
1666692900000|2022-10-25 10:15:00|10086|10082|10079|10076|10089|10085|10077|10074|304
1666693200000|2022-10-25 10:20:00|10076|10072|10098|10094|10100|10097|10073|10070|468
1666693500000|2022-10-25 10:25:00|10099|10096|10100|10096|10109|10105|10097|10094|359
1666693800000|2022-10-25 10:30:00|10099|10095|10104|10100|10110|10106|10097|10094|170
1666694100000|2022-10-25 10:35:00|10105|10101|10115|10111|10125|10122|10105|10101|416
1666694400000|2022-10-25 10:40:00|10116|10112|10120|10116|10123|10119|10112|10108|377
1666694700000|2022-10-25 10:45:00|10119|10117|10100|10096|10121|10117|10099|10095|532
1666695000000|2022-10-25 10:50:00|10098|10094|10091|10087|10101|10098|10086|10082|563
1666695300000|2022-10-25 10:55:00|10092|10088|10097|10094|10104|10100|10085|10081|633
1666695600000|2022-10-25 11:00:00|10098|10095|10076|10072|10098|10095|10074|10070|394
1666695900000|2022-10-25 11:05:00|10078|10075|10080|10075|10082|10079|10076|10073|334
1666696200000|2022-10-25 11:10:00|10079|10076|10085|10081|10088|10085|10075|10072|202
1666696500000|2022-10-25 11:15:00|10084|10080|10085|10081|10090|10086|10078|10075|255
1666696800000|2022-10-25 11:20:00|10086|10082|10080|10077|10086|10082|10077|10073|164
1666697100000|2022-10-25 11:25:00|10081|10078|10089|10085|10090|10087|10081|10078|334
1666697400000|2022-10-25 11:30:00|10090|10086|10083|10080|10092|10089|10082|10078|144
1666697700000|2022-10-25 11:35:00|10084|10081|10089|10085|10089|10086|10083|10079|92
1666698000000|2022-10-25 11:40:00|10090|10086|10103|10099|10107|10104|10088|10085|424
1666698300000|2022-10-25 11:45:00|10105|10101|10106|10103|10108|10105|10099|10095|452
1666698600000|2022-10-25 11:50:00|10105|10102|10098|10095|10105|10102|10086|10082|531
1666698900000|2022-10-25 11:55:00|10095|10091|10083|10079|10097|10094|10079|10076|560
1666699200000|2022-10-25 12:00:00|10082|10080|10085|10081|10096|10092|10082|10078|517
1666699500000|2022-10-25 12:05:00|10086|10082|10071|10068|10087|10083|10067|10063|480
1666699800000|2022-10-25 12:10:00|10070|10067|10079|10076|10081|10077|10068|10064|363
1666700100000|2022-10-25 12:15:00|10080|10077|10080|10076|10085|10082|10077|10074|410
1666700400000|2022-10-25 12:20:00|10081|10077|10091|10087|10091|10088|10078|10075|374
1666700700000|2022-10-25 12:25:00|10089|10088|10089|10085|10094|10091|10084|10080|528
1666701000000|2022-10-25 12:30:00|10088|10086|10089|10086|10091|10088|10084|10081|652
1666701300000|2022-10-25 12:35:00|10090|10087|10089|10085|10091|10088|10087|10084|280
1666701600000|2022-10-25 12:40:00|10091|10086|10100|10097|10100|10097|10090|10086|346
1666701900000|2022-10-25 12:45:00|10102|10099|10108|10105|10112|10108|10101|10098|590
1666702200000|2022-10-25 12:50:00|10109|10106|10114|10111|10116|10112|10105|10102|746
1666702500000|2022-10-25 12:55:00|10116|10112|10132|10128|10144|10141|10116|10112|1149
1666702800000|2022-10-25 13:00:00|10131|10127|10124|10119|10132|10128|10121|10117|615
1666703100000|2022-10-25 13:05:00|10122|10120|10141|10138|10143|10140|10115|10111|649
1666703400000|2022-10-25 13:10:00|10140|10137|10170|10167|10171|10168|10139|10136|894
1666703700000|2022-10-25 13:15:00|10171|10168|10156|10153|10173|10170|10153|10150|1002
1666704000000|2022-10-25 13:20:00|10155|10152|10151|10148|10155|10152|10147|10143|729
1666704300000|2022-10-25 13:25:00|10149|10145|10181|10177|10184|10180|10148|10145|839
1666704600000|2022-10-25 13:30:00|10180|10178|10194|10190|10200|10197|10175|10171|1676
1666704900000|2022-10-25 13:35:00|10196|10193|10193|10189|10199|10196|10179|10176|1151
1666705200000|2022-10-25 13:40:00|10194|10190|10211|10208|10212|10208|10188|10185|1060
1666705500000|2022-10-25 13:45:00|10209|10205|10215|10210|10221|10217|10189|10185|840
1666705800000|2022-10-25 13:50:00|10218|10211|10197|10193|10225|10220|10191|10188|775
1666706100000|2022-10-25 13:55:00|10196|10192|10179|10174|10199|10196|10178|10174|732
1666706400000|2022-10-25 14:00:00|10180|10175|10185|10181|10199|10196|10174|10171|859
1666706700000|2022-10-25 14:05:00|10184|10180|10168|10164|10184|10181|10163|10159|885
1666707000000|2022-10-25 14:10:00|10169|10166|10176|10172|10178|10174|10163|10160|645
1666707300000|2022-10-25 14:15:00|10175|10171|10177|10174|10185|10182|10170|10167|649
1666707600000|2022-10-25 14:20:00|10178|10173|10166|10163|10185|10182|10166|10162|513
1666707900000|2022-10-25 14:25:00|10167|10164|10172|10169|10174|10171|10165|10162|298
1666708200000|2022-10-25 14:30:00|10173|10170|10171|10167|10179|10176|10166|10163|542
1666708500000|2022-10-25 14:35:00|10170|10168|10141|10137|10171|10168|10139|10136|1253
1666708800000|2022-10-25 14:40:00|10139|10136|10146|10142|10157|10153|10137|10133|746
1666709100000|2022-10-25 14:45:00|10147|10144|10147|10143|10150|10147|10140|10137|464
1666709400000|2022-10-25 14:50:00|10146|10144|10141|10138|10150|10147|10133|10129|527
1666709700000|2022-10-25 14:55:00|10140|10136|10126|10123|10144|10141|10122|10119|838
1666710000000|2022-10-25 15:00:00|10125|10122|10113|10109|10126|10123|10104|10101|1306
1666710300000|2022-10-25 15:05:00|10114|10110|10151|10148|10159|10155|10108|10104|1321
1666710600000|2022-10-25 15:10:00|10150|10147|10144|10140|10151|10147|10127|10124|2501
1666710900000|2022-10-25 15:15:00|10141|10138|10141|10138|10142|10138|10132|10129|1082
1666711200000|2022-10-25 15:20:00|10142|10139|10136|10133|10152|10148|10136|10132|585
1666711500000|2022-10-25 15:25:00|10135|10132|10130|10127|10138|10135|10129|10125|745
1666711800000|2022-10-25 15:30:00|10131|10128|10141|10138|10141|10138|10127|10124|773
1666712100000|2022-10-25 15:35:00|10140|10137|10151|10148|10153|10149|10139|10135|496
1666712400000|2022-10-25 15:40:00|10150|10146|10146|10143|10151|10148|10140|10136|541
1666712700000|2022-10-25 15:45:00|10147|10141|10144|10141|10151|10148|10142|10138|311
1666713000000|2022-10-25 15:50:00|10145|10140|10154|10150|10159|10156|10144|10140|251
1666713300000|2022-10-25 15:55:00|10153|10149|10143|10140|10153|10150|10139|10136|412
1666713600000|2022-10-25 16:00:00|10144|10138|10137|10134|10144|10138|10136|10133|287
1666713900000|2022-10-25 16:05:00|10140|10136|10148|10145|10151|10146|10138|10135|240
1666714200000|2022-10-25 16:10:00|10149|10142|10144|10140|10149|10142|10138|10135|255
1666714500000|2022-10-25 16:15:00|10145|10141|10140|10137|10145|10142|10137|10134|202
1666714800000|2022-10-25 16:20:00|10141|10136|10141|10137|10143|10140|10139|10136|181
1666715100000|2022-10-25 16:25:00|10139|10136|10135|10131|10139|10136|10133|10130|196
1666715400000|2022-10-25 16:30:00|10136|10132|10140|10136|10144|10140|10135|10132|115
1666715700000|2022-10-25 16:35:00|10141|10138|10144|10140|10144|10140|10139|10136|214
1666716000000|2022-10-25 16:40:00|10143|10141|10139|10136|10144|10141|10138|10135|94
1666716300000|2022-10-25 16:45:00|10140|10135|10132|10128|10140|10135|10123|10120|176
1666716600000|2022-10-25 16:50:00|10135|10131|10136|10133|10140|10137|10133|10129|101
1666716900000|2022-10-25 16:55:00|10137|10132|10143|10140|10144|10140|10136|10132|163
1666767600000|2022-10-26 07:00:00|10203|10199|10183|10178|10211|10207|10172|10169|1314
1666767900000|2022-10-26 07:05:00|10182|10179|10207|10203|10215|10211|10176|10171|807
1666768200000|2022-10-26 07:10:00|10206|10202|10184|10179|10208|10203|10179|10175|980
1666768500000|2022-10-26 07:15:00|10183|10180|10167|10163|10189|10185|10165|10161|555
1666768800000|2022-10-26 07:20:00|10168|10164|10159|10155|10171|10168|10151|10147|659
1666769100000|2022-10-26 07:25:00|10158|10154|10154|10150|10160|10156|10143|10140|820
1666769400000|2022-10-26 07:30:00|10155|10151|10150|10145|10163|10159|10138|10133|733
1666769700000|2022-10-26 07:35:00|10149|10146|10143|10139|10153|10149|10133|10128|577
1666770000000|2022-10-26 07:40:00|10142|10140|10166|10163|10171|10167|10142|10140|607
1666770300000|2022-10-26 07:45:00|10167|10164|10168|10164|10170|10166|10150|10147|597
1666770600000|2022-10-26 07:50:00|10170|10166|10178|10174|10181|10177|10165|10161|832
1666770900000|2022-10-26 07:55:00|10177|10173|10188|10185|10188|10185|10168|10164|461
1666771200000|2022-10-26 08:00:00|10189|10186|10189|10186|10196|10192|10180|10177|1139
1666771500000|2022-10-26 08:05:00|10190|10187|10196|10192|10206|10201|10188|10184|930
1666771800000|2022-10-26 08:10:00|10197|10193|10186|10182|10198|10194|10183|10179|725
1666772100000|2022-10-26 08:15:00|10185|10183|10181|10177|10191|10188|10177|10174|579
1666772400000|2022-10-26 08:20:00|10180|10178|10164|10159|10183|10180|10160|10156|1017
1666772700000|2022-10-26 08:25:00|10162|10158|10165|10162|10171|10167|10149|10145|988
1666773000000|2022-10-26 08:30:00|10166|10163|10163|10159|10171|10168|10157|10153|366
1666773300000|2022-10-26 08:35:00|10164|10160|10162|10158|10169|10166|10156|10153|598
1666773600000|2022-10-26 08:40:00|10163|10160|10160|10156|10169|10166|10155|10151|351
1666773900000|2022-10-26 08:45:00|10159|10155|10163|10160|10170|10166|10159|10154|312
1666774200000|2022-10-26 08:50:00|10164|10159|10152|10149|10170|10167|10148|10145|795
1666774500000|2022-10-26 08:55:00|10153|10150|10151|10147|10156|10151|10136|10133|2349
1666774800000|2022-10-26 09:00:00|10152|10149|10140|10136|10153|10150|10137|10134|977
1666775100000|2022-10-26 09:05:00|10139|10137|10141|10137|10145|10142|10136|10133|306
1666775400000|2022-10-26 09:10:00|10140|10138|10108|10104|10145|10142|10092|10088|899
1666775700000|2022-10-26 09:15:00|10106|10103|10120|10116|10138|10134|10106|10102|753
1666776000000|2022-10-26 09:20:00|10121|10117|10130|10126|10130|10126|10116|10112|588
1666776300000|2022-10-26 09:25:00|10129|10125|10111|10108|10130|10126|10110|10107|464
1666776600000|2022-10-26 09:30:00|10106|10102|10112|10108|10115|10112|10106|10102|614
1666776900000|2022-10-26 09:35:00|10111|10107|10109|10106|10113|10110|10108|10105|354
1666777200000|2022-10-26 09:40:00|10111|10107|10108|10104|10116|10112|10106|10102|295
1666777500000|2022-10-26 09:45:00|10107|10105|10096|10092|10107|10105|10093|10089|582
1666777800000|2022-10-26 09:50:00|10095|10093|10081|10077|10103|10099|10061|10057|870
1666778100000|2022-10-26 09:55:00|10080|10076|10075|10071|10100|10097|10075|10071|710
1666778400000|2022-10-26 10:00:00|10074|10072|10076|10072|10081|10077|10058|10055|874
1666778700000|2022-10-26 10:05:00|10078|10073|10075|10072|10098|10093|10074|10070|781
1666779000000|2022-10-26 10:10:00|10074|10071|10080|10075|10085|10082|10056|10052|664
1666779300000|2022-10-26 10:15:00|10079|10074|10078|10074|10082|10078|10071|10066|269
1666779600000|2022-10-26 10:20:00|10077|10075|10095|10091|10096|10091|10071|10066|392
1666779900000|2022-10-26 10:25:00|10093|10089|10110|10107|10123|10120|10090|10086|640
1666780200000|2022-10-26 10:30:00|10111|10108|10104|10101|10132|10128|10103|10098|1068
1666780500000|2022-10-26 10:35:00|10103|10099|10097|10092|10103|10099|10085|10081|741
1666780800000|2022-10-26 10:40:00|10096|10093|10107|10104|10113|10109|10087|10083|736
1666781100000|2022-10-26 10:45:00|10108|10105|10098|10094|10110|10106|10085|10081|307
1666781400000|2022-10-26 10:50:00|10095|10091|10097|10093|10102|10098|10091|10086|336
1666781700000|2022-10-26 10:55:00|10096|10092|10105|10101|10112|10108|10093|10090|395
1666782000000|2022-10-26 11:00:00|10104|10100|10116|10113|10122|10119|10101|10098|816
1666782300000|2022-10-26 11:05:00|10115|10112|10110|10106|10121|10117|10106|10102|389
1666782600000|2022-10-26 11:10:00|10109|10104|10107|10104|10113|10109|10107|10103|229
1666782900000|2022-10-26 11:15:00|10109|10106|10109|10105|10115|10112|10108|10105|176
1666783200000|2022-10-26 11:20:00|10108|10106|10111|10108|10121|10118|10101|10098|459
1666783500000|2022-10-26 11:25:00|10110|10106|10115|10111|10118|10115|10107|10104|434
1666783800000|2022-10-26 11:30:00|10116|10112|10119|10116|10127|10124|10115|10111|497
1666784100000|2022-10-26 11:35:00|10120|10115|10115|10112|10120|10117|10114|10111|270
1666784400000|2022-10-26 11:40:00|10116|10113|10106|10102|10119|10116|10105|10101|202
1666784700000|2022-10-26 11:45:00|10107|10103|10115|10111|10115|10112|10104|10101|576
1666785000000|2022-10-26 11:50:00|10114|10110|10085|10081|10116|10113|10082|10078|470
1666785300000|2022-10-26 11:55:00|10086|10082|10096|10092|10096|10092|10083|10080|757
1666785600000|2022-10-26 12:00:00|10095|10093|10112|10109|10114|10111|10094|10091|512
1666785900000|2022-10-26 12:05:00|10113|10108|10115|10111|10118|10114|10101|10098|475
1666786200000|2022-10-26 12:10:00|10114|10110|10118|10114|10127|10123|10112|10109|308
1666786500000|2022-10-26 12:15:00|10119|10115|10119|10115|10131|10127|10116|10112|252
1666786800000|2022-10-26 12:20:00|10118|10114|10111|10107|10123|10119|10103|10099|571
1666787100000|2022-10-26 12:25:00|10112|10108|10104|10100|10115|10112|10101|10097|425
1666787400000|2022-10-26 12:30:00|10103|10099|10110|10107|10110|10107|10101|10097|261
1666787700000|2022-10-26 12:35:00|10111|10106|10096|10092|10116|10112|10096|10092|464
1666788000000|2022-10-26 12:40:00|10095|10091|10098|10095|10103|10100|10092|10088|433
1666788300000|2022-10-26 12:45:00|10100|10096|10103|10100|10104|10101|10090|10087|406
1666788600000|2022-10-26 12:50:00|10104|10099|10115|10112|10120|10116|10102|10099|502
1666788900000|2022-10-26 12:55:00|10116|10113|10114|10111|10122|10119|10112|10108|460
1666789200000|2022-10-26 13:00:00|10113|10110|10112|10109|10123|10119|10107|10104|647
1666789500000|2022-10-26 13:05:00|10114|10111|10126|10123|10129|10125|10112|10108|414
1666789800000|2022-10-26 13:10:00|10127|10124|10145|10142|10146|10142|10114|10110|742
1666790100000|2022-10-26 13:15:00|10147|10143|10143|10140|10159|10156|10136|10133|1324
1666790400000|2022-10-26 13:20:00|10144|10139|10159|10155|10165|10161|10144|10139|791
1666790700000|2022-10-26 13:25:00|10158|10154|10163|10160|10171|10168|10157|10154|878
1666791000000|2022-10-26 13:30:00|10162|10159|10187|10184|10194|10191|10160|10156|828
1666791300000|2022-10-26 13:35:00|10189|10185|10189|10186|10192|10188|10182|10179|751
1666791600000|2022-10-26 13:40:00|10191|10185|10198|10194|10200|10196|10178|10174|634
1666791900000|2022-10-26 13:45:00|10197|10195|10198|10194|10201|10198|10193|10189|631
1666792200000|2022-10-26 13:50:00|10197|10193|10195|10191|10201|10198|10192|10189|613
1666792500000|2022-10-26 13:55:00|10196|10192|10198|10194|10203|10200|10194|10190|488
1666792800000|2022-10-26 14:00:00|10207|10203|10212|10208|10234|10229|10203|10198|1334
1666793100000|2022-10-26 14:05:00|10211|10209|10226|10223|10234|10231|10207|10203|965
1666793400000|2022-10-26 14:10:00|10227|10224|10225|10222|10230|10227|10219|10216|611
1666793700000|2022-10-26 14:15:00|10226|10223|10217|10213|10228|10225|10211|10208|600
1666794000000|2022-10-26 14:20:00|10219|10214|10193|10189|10223|10219|10190|10187|741
1666794300000|2022-10-26 14:25:00|10194|10190|10222|10219|10223|10220|10187|10183|735
1666794600000|2022-10-26 14:30:00|10221|10217|10204|10200|10222|10219|10198|10193|823
1666794900000|2022-10-26 14:35:00|10203|10199|10211|10207|10216|10212|10201|10197|471
1666795200000|2022-10-26 14:40:00|10214|10210|10210|10206|10215|10212|10207|10204|501
1666795500000|2022-10-26 14:45:00|10208|10205|10214|10210|10219|10215|10207|10204|246
1666795800000|2022-10-26 14:50:00|10213|10209|10215|10212|10220|10217|10205|10201|530
1666796100000|2022-10-26 14:55:00|10214|10211|10198|10194|10214|10211|10194|10190|690
1666796400000|2022-10-26 15:00:00|10197|10195|10192|10188|10203|10200|10191|10187|753
1666796700000|2022-10-26 15:05:00|10191|10189|10185|10181|10194|10190|10182|10177|952
1666797000000|2022-10-26 15:10:00|10186|10183|10186|10182|10194|10190|10176|10172|960
1666797300000|2022-10-26 15:15:00|10185|10181|10184|10180|10190|10186|10181|10178|1019
1666797600000|2022-10-26 15:20:00|10182|10181|10176|10172|10183|10181|10174|10170|633
1666797900000|2022-10-26 15:25:00|10175|10173|10195|10191|10204|10200|10175|10173|631
1666798200000|2022-10-26 15:30:00|10194|10190|10198|10194|10203|10199|10191|10187|484
1666798500000|2022-10-26 15:35:00|10199|10195|10195|10192|10200|10197|10192|10188|323
1666798800000|2022-10-26 15:40:00|10194|10191|10204|10200|10210|10206|10194|10191|293
1666799100000|2022-10-26 15:45:00|10203|10199|10196|10192|10204|10200|10188|10185|570
1666799400000|2022-10-26 15:50:00|10195|10191|10198|10195|10203|10199|10191|10187|316
1666799700000|2022-10-26 15:55:00|10197|10194|10202|10199|10205|10201|10197|10194|156
1666800000000|2022-10-26 16:00:00|10200|10198|10193|10189|10202|10199|10191|10186|189
1666800300000|2022-10-26 16:05:00|10192|10190|10192|10189|10195|10191|10189|10185|119
1666800600000|2022-10-26 16:10:00|10191|10188|10205|10201|10207|10204|10191|10187|183
1666800900000|2022-10-26 16:15:00|10207|10203|10209|10205|10210|10207|10203|10199|184
1666801200000|2022-10-26 16:20:00|10210|10206|10212|10208|10212|10208|10208|10204|104
1666801500000|2022-10-26 16:25:00|10213|10209|10208|10204|10216|10212|10208|10204|103
1666801800000|2022-10-26 16:30:00|10209|10205|10213|10209|10215|10212|10209|10205|102
1666802100000|2022-10-26 16:35:00|10212|10208|10211|10208|10213|10210|10208|10205|129
1666802400000|2022-10-26 16:40:00|10212|10209|10211|10207|10213|10209|10208|10204|128
1666802700000|2022-10-26 16:45:00|10210|10206|10205|10202|10212|10208|10204|10200|182
1666803000000|2022-10-26 16:50:00|10206|10201|10204|10201|10206|10203|10203|10199|140
1666803300000|2022-10-26 16:55:00|10205|10200|10198|10194|10205|10202|10190|10186|161
1666854000000|2022-10-27 07:00:00|10195|10192|10165|10161|10195|10192|10156|10151|1543
1666854300000|2022-10-27 07:05:00|10163|10159|10167|10162|10173|10169|10156|10152|669
1666854600000|2022-10-27 07:10:00|10168|10163|10160|10156|10175|10170|10158|10153|367
1666854900000|2022-10-27 07:15:00|10159|10155|10153|10150|10170|10166|10148|10143|504
1666855200000|2022-10-27 07:20:00|10156|10153|10168|10164|10171|10167|10155|10151|408
1666855500000|2022-10-27 07:25:00|10169|10166|10151|10147|10174|10170|10147|10143|839
1666855800000|2022-10-27 07:30:00|10150|10146|10152|10148|10156|10153|10141|10137|634
1666856100000|2022-10-27 07:35:00|10153|10149|10150|10146|10161|10157|10142|10139|332
1666856400000|2022-10-27 07:40:00|10149|10145|10151|10147|10161|10157|10142|10139|289
1666856700000|2022-10-27 07:45:00|10152|10148|10157|10154|10159|10155|10143|10139|269
1666857000000|2022-10-27 07:50:00|10158|10156|10165|10161|10169|10165|10158|10155|353
1666857300000|2022-10-27 07:55:00|10166|10162|10163|10160|10166|10162|10157|10154|429
1666857600000|2022-10-27 08:00:00|10164|10161|10169|10166|10170|10167|10163|10159|270
1666857900000|2022-10-27 08:05:00|10171|10168|10167|10164|10174|10170|10164|10160|443
1666858200000|2022-10-27 08:10:00|10168|10165|10173|10170|10176|10173|10167|10163|193
1666858500000|2022-10-27 08:15:00|10175|10172|10180|10177|10185|10181|10174|10171|312
1666858800000|2022-10-27 08:20:00|10179|10175|10163|10159|10179|10175|10160|10157|332
1666859100000|2022-10-27 08:25:00|10165|10161|10167|10164|10169|10166|10161|10158|244
1666859400000|2022-10-27 08:30:00|10168|10165|10175|10171|10179|10175|10167|10164|197
1666859700000|2022-10-27 08:35:00|10174|10172|10158|10154|10176|10173|10157|10154|312
1666860000000|2022-10-27 08:40:00|10157|10155|10158|10154|10159|10156|10146|10143|435
1666860300000|2022-10-27 08:45:00|10159|10155|10159|10156|10164|10160|10155|10151|210
1666860600000|2022-10-27 08:50:00|10160|10157|10163|10160|10164|10161|10156|10152|164
1666860900000|2022-10-27 08:55:00|10164|10161|10155|10152|10165|10161|10153|10150|526
1666861200000|2022-10-27 09:00:00|10156|10150|10153|10150|10160|10157|10153|10150|346
1666861500000|2022-10-27 09:05:00|10154|10149|10161|10158|10165|10161|10149|10146|377
1666861800000|2022-10-27 09:10:00|10162|10159|10164|10160|10170|10167|10160|10157|334
1666862100000|2022-10-27 09:15:00|10163|10159|10171|10168|10172|10169|10163|10159|319
1666862400000|2022-10-27 09:20:00|10170|10167|10169|10165|10176|10172|10169|10165|375
1666862700000|2022-10-27 09:25:00|10168|10166|10172|10168|10172|10168|10165|10161|314
1666863000000|2022-10-27 09:30:00|10171|10167|10178|10174|10180|10177|10169|10165|365
1666863300000|2022-10-27 09:35:00|10179|10175|10200|10196|10202|10199|10179|10175|473
1666863600000|2022-10-27 09:40:00|10197|10194|10188|10185|10200|10196|10186|10183|418
1666863900000|2022-10-27 09:45:00|10189|10184|10195|10191|10197|10193|10189|10184|334
1666864200000|2022-10-27 09:50:00|10194|10190|10198|10194|10199|10195|10191|10188|559
1666864500000|2022-10-27 09:55:00|10197|10195|10196|10193|10199|10196|10194|10191|386
1666864800000|2022-10-27 10:00:00|10195|10192|10195|10192|10195|10192|10188|10184|359
1666865100000|2022-10-27 10:05:00|10194|10190|10193|10190|10197|10194|10193|10190|261
1666865400000|2022-10-27 10:10:00|10194|10191|10189|10186|10195|10192|10189|10186|295
1666865700000|2022-10-27 10:15:00|10188|10185|10193|10190|10196|10193|10185|10182|280
1666866000000|2022-10-27 10:20:00|10194|10191|10194|10191|10197|10194|10188|10184|252
1666866300000|2022-10-27 10:25:00|10193|10190|10189|10186|10194|10190|10186|10182|258
1666866600000|2022-10-27 10:30:00|10188|10185|10186|10182|10194|10190|10185|10182|347
1666866900000|2022-10-27 10:35:00|10185|10183|10175|10172|10185|10183|10174|10171|467
1666867200000|2022-10-27 10:40:00|10176|10171|10172|10169|10180|10177|10168|10164|675
1666867500000|2022-10-27 10:45:00|10173|10168|10180|10177|10180|10177|10168|10165|589
1666867800000|2022-10-27 10:50:00|10179|10176|10180|10176|10182|10178|10170|10167|661
1666868100000|2022-10-27 10:55:00|10181|10177|10177|10174|10181|10178|10170|10167|431
1666868400000|2022-10-27 11:00:00|10176|10173|10176|10172|10178|10175|10172|10168|476
1666868700000|2022-10-27 11:05:00|10177|10173|10173|10169|10177|10173|10166|10163|338
1666869000000|2022-10-27 11:10:00|10172|10168|10179|10176|10180|10177|10171|10167|299
1666869300000|2022-10-27 11:15:00|10178|10175|10185|10181|10185|10181|10173|10170|239
1666869600000|2022-10-27 11:20:00|10186|10182|10184|10181|10186|10183|10181|10177|362
1666869900000|2022-10-27 11:25:00|10185|10182|10185|10181|10185|10182|10179|10176|168
1666870200000|2022-10-27 11:30:00|10184|10182|10191|10188|10191|10188|10181|10178|164
1666870500000|2022-10-27 11:35:00|10190|10187|10171|10168|10190|10187|10167|10164|492
1666870800000|2022-10-27 11:40:00|10172|10174|10191|10187|10194|10191|10172|10174|541
1666871100000|2022-10-27 11:45:00|10190|10186|10195|10192|10195|10192|10188|10185|366
1666871400000|2022-10-27 11:50:00|10198|10194|10189|10186|10198|10194|10188|10185|227
1666871700000|2022-10-27 11:55:00|10188|10185|10178|10174|10188|10185|10176|10173|443
1666872000000|2022-10-27 12:00:00|10177|10172|10165|10162|10177|10172|10165|10162|336
1666872300000|2022-10-27 12:05:00|10164|10161|10169|10166|10171|10168|10161|10158|368
1666872600000|2022-10-27 12:10:00|10168|10165|10170|10162|10176|10172|10164|10160|279
1666872900000|2022-10-27 12:15:00|10169|10160|10189|10185|10218|10214|10164|10157|718
1666873200000|2022-10-27 12:20:00|10188|10186|10226|10222|10263|10260|10179|10175|1079
1666873500000|2022-10-27 12:25:00|10229|10223|10218|10206|10232|10228|10203|10199|588
1666873800000|2022-10-27 12:30:00|10217|10207|10216|10212|10240|10236|10203|10198|1068
1666874100000|2022-10-27 12:35:00|10215|10211|10207|10202|10218|10214|10202|10198|745
1666874400000|2022-10-27 12:40:00|10206|10203|10214|10210|10221|10217|10200|10197|683
1666874700000|2022-10-27 12:45:00|10215|10212|10203|10199|10216|10212|10187|10183|669
1666875000000|2022-10-27 12:50:00|10205|10200|10218|10214|10221|10216|10196|10192|432
1666875300000|2022-10-27 12:55:00|10216|10212|10236|10232|10244|10240|10215|10211|640
1666875600000|2022-10-27 13:00:00|10234|10231|10244|10239|10247|10242|10219|10215|906
1666875900000|2022-10-27 13:05:00|10243|10238|10246|10242|10258|10254|10238|10233|1017
1666876200000|2022-10-27 13:10:00|10247|10243|10252|10249|10255|10251|10236|10233|901
1666876500000|2022-10-27 13:15:00|10254|10250|10260|10256|10273|10269|10252|10249|1081
1666876800000|2022-10-27 13:20:00|10259|10257|10259|10255|10276|10272|10258|10255|1144
1666877100000|2022-10-27 13:25:00|10258|10256|10251|10248|10273|10269|10251|10248|974
1666877400000|2022-10-27 13:30:00|10252|10247|10244|10241|10257|10254|10243|10239|1200
1666877700000|2022-10-27 13:35:00|10245|10242|10253|10249|10260|10257|10241|10236|1517
1666878000000|2022-10-27 13:40:00|10252|10248|10228|10224|10254|10249|10226|10222|545
1666878300000|2022-10-27 13:45:00|10227|10225|10213|10210|10232|10228|10201|10198|914
1666878600000|2022-10-27 13:50:00|10215|10209|10213|10209|10215|10210|10192|10188|674
1666878900000|2022-10-27 13:55:00|10212|10208|10222|10218|10228|10224|10212|10208|324
1666879200000|2022-10-27 14:00:00|10224|10220|10238|10234|10239|10236|10220|10217|602
1666879500000|2022-10-27 14:05:00|10239|10235|10239|10235|10241|10238|10228|10225|539
1666879800000|2022-10-27 14:10:00|10236|10232|10239|10235|10246|10242|10227|10224|644
1666880100000|2022-10-27 14:15:00|10240|10236|10252|10249|10261|10257|10239|10236|1010
1666880400000|2022-10-27 14:20:00|10254|10250|10282|10279|10283|10280|10253|10249|726
1666880700000|2022-10-27 14:25:00|10283|10280|10284|10280|10302|10298|10275|10271|1084
1666881000000|2022-10-27 14:30:00|10285|10281|10289|10286|10302|10299|10284|10280|579
1666881300000|2022-10-27 14:35:00|10288|10285|10282|10278|10293|10290|10281|10278|412
1666881600000|2022-10-27 14:40:00|10281|10277|10270|10266|10281|10278|10268|10264|628
1666881900000|2022-10-27 14:45:00|10271|10267|10266|10263|10273|10270|10266|10263|537
1666882200000|2022-10-27 14:50:00|10265|10262|10279|10275|10282|10279|10258|10254|1137
1666882500000|2022-10-27 14:55:00|10278|10276|10277|10273|10281|10278|10262|10258|380
1666882800000|2022-10-27 15:00:00|10276|10271|10274|10271|10280|10276|10264|10260|930
1666883100000|2022-10-27 15:05:00|10275|10272|10267|10264|10284|10280|10255|10252|1800
1666883400000|2022-10-27 15:10:00|10268|10263|10292|10288|10292|10289|10262|10258|2209
1666883700000|2022-10-27 15:15:00|10291|10284|10291|10288|10292|10289|10282|10279|1489
1666884000000|2022-10-27 15:20:00|10292|10289|10332|10328|10333|10330|10292|10289|855
1666884300000|2022-10-27 15:25:00|10331|10327|10355|10351|10355|10351|10324|10321|1311
1666884600000|2022-10-27 15:30:00|10356|10352|10379|10376|10379|10376|10348|10345|1108
1666884900000|2022-10-27 15:35:00|10374|10370|10389|10386|10391|10388|10366|10362|1063
1666885200000|2022-10-27 15:40:00|10391|10387|10386|10382|10407|10404|10375|10372|1144
1666885500000|2022-10-27 15:45:00|10385|10380|10427|10423|10441|10437|10382|10379|1193
1666885800000|2022-10-27 15:50:00|10426|10424|10405|10401|10428|10425|10390|10386|817
1666886100000|2022-10-27 15:55:00|10406|10402|10397|10392|10418|10415|10394|10390|542
1666886400000|2022-10-27 16:00:00|10396|10393|10390|10386|10405|10401|10389|10386|749
1666886700000|2022-10-27 16:05:00|10391|10387|10391|10387|10398|10395|10389|10386|255
1666887000000|2022-10-27 16:10:00|10392|10388|10392|10388|10394|10390|10388|10384|284
1666887300000|2022-10-27 16:15:00|10391|10387|10389|10385|10393|10390|10387|10383|200
1666887600000|2022-10-27 16:20:00|10388|10384|10388|10384|10397|10393|10387|10383|220
1666887900000|2022-10-27 16:25:00|10387|10386|10387|10384|10395|10392|10387|10384|180
1666888200000|2022-10-27 16:30:00|10389|10385|10382|10378|10390|10387|10381|10378|169
1666888500000|2022-10-27 16:35:00|10383|10379|10386|10382|10386|10383|10381|10378|164
1666888800000|2022-10-27 16:40:00|10385|10381|10386|10383|10388|10384|10382|10378|342
1666889100000|2022-10-27 16:45:00|10385|10382|10386|10382|10388|10385|10382|10379|150
1666889400000|2022-10-27 16:50:00|10385|10383|10383|10379|10390|10387|10383|10379|160
1666889700000|2022-10-27 16:55:00|10382|10378|10384|10380|10386|10383|10380|10377|283
1666940400000|2022-10-28 07:00:00|10368|10364|10326|10323|10373|10369|10320|10317|1640
1666940700000|2022-10-28 07:05:00|10324|10321|10331|10327|10350|10347|10324|10321|1046
1666941000000|2022-10-28 07:10:00|10342|10338|10343|10339|10347|10344|10330|10325|882
1666941300000|2022-10-28 07:15:00|10342|10338|10333|10328|10351|10347|10321|10318|756
1666941600000|2022-10-28 07:20:00|10331|10329|10343|10338|10345|10341|10327|10323|659
1666941900000|2022-10-28 07:25:00|10342|10337|10330|10326|10350|10346|10330|10326|392
1666942200000|2022-10-28 07:30:00|10328|10325|10339|10335|10339|10335|10321|10318|475
1666942500000|2022-10-28 07:35:00|10338|10334|10337|10334|10362|10358|10333|10329|512
1666942800000|2022-10-28 07:40:00|10336|10333|10333|10329|10336|10333|10323|10319|389
1666943100000|2022-10-28 07:45:00|10332|10328|10313|10308|10335|10331|10311|10308|599
1666943400000|2022-10-28 07:50:00|10312|10307|10311|10308|10316|10312|10302|10299|506
1666943700000|2022-10-28 07:55:00|10315|10307|10329|10323|10329|10324|10312|10307|493
1666944000000|2022-10-28 08:00:00|10328|10321|10333|10330|10335|10330|10314|10311|451
1666944300000|2022-10-28 08:05:00|10334|10331|10333|10328|10334|10331|10324|10321|447
1666944600000|2022-10-28 08:10:00|10331|10329|10336|10332|10337|10334|10326|10323|187
1666944900000|2022-10-28 08:15:00|10335|10331|10331|10327|10336|10332|10328|10324|414
1666945200000|2022-10-28 08:20:00|10330|10326|10333|10330|10336|10333|10329|10325|420
1666945500000|2022-10-28 08:25:00|10332|10329|10336|10332|10341|10337|10332|10329|254
1666945800000|2022-10-28 08:30:00|10335|10333|10334|10330|10339|10335|10332|10328|237
1666946100000|2022-10-28 08:35:00|10333|10331|10334|10331|10338|10334|10328|10324|274
1666946400000|2022-10-28 08:40:00|10333|10330|10339|10336|10351|10347|10333|10330|498
1666946700000|2022-10-28 08:45:00|10338|10335|10345|10341|10349|10345|10337|10333|511
1666947000000|2022-10-28 08:50:00|10344|10340|10342|10339|10347|10344|10342|10339|272
1666947300000|2022-10-28 08:55:00|10341|10338|10338|10334|10344|10341|10337|10333|417
1666947600000|2022-10-28 09:00:00|10336|10332|10302|10299|10337|10333|10302|10299|918
1666947900000|2022-10-28 09:05:00|10300|10297|10297|10293|10302|10299|10282|10279|979
1666948200000|2022-10-28 09:10:00|10296|10291|10292|10288|10306|10303|10290|10286|672
1666948500000|2022-10-28 09:15:00|10291|10287|10278|10274|10291|10287|10269|10265|1039
1666948800000|2022-10-28 09:20:00|10279|10275|10291|10287|10294|10291|10275|10272|716
1666949100000|2022-10-28 09:25:00|10290|10286|10295|10291|10297|10294|10290|10286|439
1666949400000|2022-10-28 09:30:00|10294|10290|10288|10285|10300|10295|10287|10284|453
1666949700000|2022-10-28 09:35:00|10287|10284|10270|10266|10288|10284|10259|10255|1143
1666950000000|2022-10-28 09:40:00|10269|10267|10266|10262|10275|10272|10260|10257|542
1666950300000|2022-10-28 09:45:00|10268|10263|10288|10285|10293|10290|10268|10263|355
1666950600000|2022-10-28 09:50:00|10290|10284|10295|10292|10295|10292|10278|10274|1087
1666950900000|2022-10-28 09:55:00|10296|10291|10292|10289|10304|10300|10289|10284|217
1666951200000|2022-10-28 10:00:00|10291|10288|10303|10299|10303|10300|10287|10283|613
1666951500000|2022-10-28 10:05:00|10302|10297|10311|10307|10312|10308|10297|10294|591
1666951800000|2022-10-28 10:10:00|10310|10303|10308|10304|10311|10305|10299|10296|453
1666952100000|2022-10-28 10:15:00|10307|10303|10306|10302|10311|10307|10303|10300|473
1666952400000|2022-10-28 10:20:00|10305|10303|10311|10307|10314|10311|10305|10303|158
1666952700000|2022-10-28 10:25:00|10310|10308|10306|10302|10311|10308|10305|10301|286
1666953000000|2022-10-28 10:30:00|10305|10301|10311|10308|10316|10312|10305|10301|573
1666953300000|2022-10-28 10:35:00|10310|10307|10304|10301|10312|10309|10303|10300|224
1666953600000|2022-10-28 10:40:00|10306|10302|10307|10303|10318|10315|10304|10301|416
1666953900000|2022-10-28 10:45:00|10304|10301|10313|10310|10313|10310|10304|10301|146
1666954200000|2022-10-28 10:50:00|10312|10309|10331|10327|10333|10330|10310|10307|656
1666954500000|2022-10-28 10:55:00|10333|10329|10324|10321|10335|10332|10324|10321|335
1666954800000|2022-10-28 11:00:00|10325|10322|10309|10305|10325|10322|10308|10305|835
1666955100000|2022-10-28 11:05:00|10308|10304|10303|10300|10310|10306|10302|10299|382
1666955400000|2022-10-28 11:10:00|10302|10299|10310|10307|10316|10312|10302|10299|434
1666955700000|2022-10-28 11:15:00|10311|10306|10311|10307|10311|10308|10306|10303|243
1666956000000|2022-10-28 11:20:00|10309|10306|10318|10314|10318|10315|10308|10304|284
1666956300000|2022-10-28 11:25:00|10317|10315|10319|10316|10319|10316|10310|10307|227
1666956600000|2022-10-28 11:30:00|10318|10314|10316|10312|10321|10317|10311|10308|169
1666956900000|2022-10-28 11:35:00|10315|10311|10321|10318|10325|10322|10313|10309|332
1666957200000|2022-10-28 11:40:00|10323|10317|10324|10321|10325|10322|10321|10317|306
1666957500000|2022-10-28 11:45:00|10325|10322|10325|10322|10327|10323|10322|10319|354
1666957800000|2022-10-28 11:50:00|10324|10321|10336|10332|10336|10333|10324|10321|613
1666958100000|2022-10-28 11:55:00|10335|10331|10323|10320|10337|10334|10323|10320|329
1666958400000|2022-10-28 12:00:00|10321|10318|10319|10316|10325|10322|10313|10310|518
1666958700000|2022-10-28 12:05:00|10320|10317|10321|10318|10325|10321|10309|10305|621
1666959000000|2022-10-28 12:10:00|10320|10317|10325|10322|10335|10331|10320|10317|317
1666959300000|2022-10-28 12:15:00|10326|10321|10331|10327|10336|10333|10323|10320|461
1666959600000|2022-10-28 12:20:00|10330|10326|10328|10325|10335|10332|10328|10325|256
1666959900000|2022-10-28 12:25:00|10329|10324|10316|10312|10329|10324|10315|10312|404
1666960200000|2022-10-28 12:30:00|10315|10309|10327|10323|10353|10349|10307|10304|1335
1666960500000|2022-10-28 12:35:00|10326|10324|10299|10295|10327|10324|10299|10295|866
1666960800000|2022-10-28 12:40:00|10298|10293|10301|10298|10305|10302|10293|10290|623
1666961100000|2022-10-28 12:45:00|10302|10299|10288|10284|10309|10305|10282|10279|681
1666961400000|2022-10-28 12:50:00|10287|10283|10274|10271|10289|10285|10268|10265|717
1666961700000|2022-10-28 12:55:00|10273|10270|10292|10288|10295|10291|10271|10268|702
1666962000000|2022-10-28 13:00:00|10291|10289|10298|10295|10300|10297|10281|10277|647
1666962300000|2022-10-28 13:05:00|10299|10296|10301|10298|10310|10306|10295|10292|635
1666962600000|2022-10-28 13:10:00|10300|10297|10302|10299|10309|10306|10296|10292|426
1666962900000|2022-10-28 13:15:00|10303|10300|10302|10299|10305|10302|10293|10290|308
1666963200000|2022-10-28 13:20:00|10301|10297|10302|10299|10315|10311|10300|10296|305
1666963500000|2022-10-28 13:25:00|10303|10301|10298|10294|10316|10312|10295|10292|421
1666963800000|2022-10-28 13:30:00|10297|10293|10313|10309|10319|10315|10296|10293|491
1666964100000|2022-10-28 13:35:00|10312|10308|10323|10320|10323|10320|10310|10307|493
1666964400000|2022-10-28 13:40:00|10324|10321|10324|10320|10328|10325|10318|10314|635
1666964700000|2022-10-28 13:45:00|10323|10319|10334|10330|10335|10330|10313|10310|647
1666965000000|2022-10-28 13:50:00|10333|10329|10350|10346|10359|10355|10329|10326|745
1666965300000|2022-10-28 13:55:00|10349|10347|10350|10345|10363|10360|10349|10345|465
1666965600000|2022-10-28 14:00:00|10349|10343|10357|10354|10371|10368|10349|10343|658
1666965900000|2022-10-28 14:05:00|10358|10355|10357|10354|10369|10365|10357|10354|619
1666966200000|2022-10-28 14:10:00|10358|10355|10340|10337|10359|10356|10335|10332|731
1666966500000|2022-10-28 14:15:00|10341|10338|10330|10326|10345|10342|10322|10318|753
1666966800000|2022-10-28 14:20:00|10329|10325|10312|10308|10329|10326|10311|10307|443
1666967100000|2022-10-28 14:25:00|10310|10307|10330|10326|10332|10328|10310|10307|744
1666967400000|2022-10-28 14:30:00|10328|10327|10307|10304|10335|10332|10307|10304|734
1666967700000|2022-10-28 14:35:00|10308|10305|10318|10315|10320|10316|10305|10301|371
1666968000000|2022-10-28 14:40:00|10317|10314|10306|10302|10321|10317|10301|10298|554
1666968300000|2022-10-28 14:45:00|10307|10303|10319|10316|10322|10319|10303|10300|585
1666968600000|2022-10-28 14:50:00|10320|10317|10326|10322|10328|10324|10315|10312|712
1666968900000|2022-10-28 14:55:00|10325|10320|10322|10318|10330|10326|10318|10315|712
1666969200000|2022-10-28 15:00:00|10323|10319|10346|10343|10348|10345|10321|10317|1056
1666969500000|2022-10-28 15:05:00|10347|10344|10344|10341|10349|10345|10344|10341|962
1666969800000|2022-10-28 15:10:00|10345|10342|10334|10330|10351|10347|10322|10318|1745
1666970100000|2022-10-28 15:15:00|10333|10328|10325|10321|10333|10330|10307|10304|2202
1666970400000|2022-10-28 15:20:00|10324|10322|10330|10326|10339|10336|10324|10322|502
1666970700000|2022-10-28 15:25:00|10329|10327|10320|10317|10329|10327|10320|10316|362
1666971000000|2022-10-28 15:30:00|10319|10316|10323|10320|10328|10324|10319|10316|374
1666971300000|2022-10-28 15:35:00|10322|10318|10309|10305|10323|10320|10307|10304|528
1666971600000|2022-10-28 15:40:00|10310|10306|10307|10303|10311|10308|10301|10297|421
1666971900000|2022-10-28 15:45:00|10308|10304|10316|10312|10319|10315|10306|10303|364
1666972200000|2022-10-28 15:50:00|10315|10310|10305|10301|10315|10311|10305|10301|243
1666972500000|2022-10-28 15:55:00|10306|10302|10292|10288|10306|10302|10288|10284|472
1666972800000|2022-10-28 16:00:00|10291|10286|10294|10290|10296|10293|10285|10282|287
1666973100000|2022-10-28 16:05:00|10293|10291|10283|10279|10294|10291|10282|10279|191
1666973400000|2022-10-28 16:10:00|10282|10280|10285|10281|10289|10285|10277|10273|206
1666973700000|2022-10-28 16:15:00|10284|10282|10292|10289|10293|10290|10283|10280|123
1666974000000|2022-10-28 16:20:00|10293|10290|10289|10286|10298|10295|10289|10286|200
1666974300000|2022-10-28 16:25:00|10290|10285|10294|10290|10294|10290|10287|10284|155
1666974600000|2022-10-28 16:30:00|10293|10291|10287|10283|10294|10291|10286|10283|107
1666974900000|2022-10-28 16:35:00|10286|10284|10286|10282|10287|10284|10284|10280|138
1666975200000|2022-10-28 16:40:00|10285|10283|10284|10280|10287|10284|10283|10280|77
1666975500000|2022-10-28 16:45:00|10283|10281|10285|10281|10285|10281|10279|10275|78
1666975800000|2022-10-28 16:50:00|10282|10278|10290|10286|10291|10287|10281|10278|84
1666976100000|2022-10-28 16:55:00|10289|10287|10287|10283|10290|10287|10285|10276|73
1667203200000|2022-10-31 08:00:00|10302|10296|10273|10269|10308|10305|10259|10255|844
1667203500000|2022-10-31 08:05:00|10271|10267|10263|10259|10281|10277|10260|10257|633
1667203800000|2022-10-31 08:10:00|10262|10260|10260|10256|10268|10265|10254|10251|728
1667204100000|2022-10-31 08:15:00|10259|10257|10269|10265|10270|10267|10259|10256|724
1667204400000|2022-10-31 08:20:00|10270|10267|10259|10256|10271|10268|10257|10253|573
1667204700000|2022-10-31 08:25:00|10258|10255|10251|10247|10266|10263|10251|10247|772
1667205000000|2022-10-31 08:30:00|10252|10248|10250|10246|10258|10255|10244|10241|701
1667205300000|2022-10-31 08:35:00|10249|10247|10253|10249|10254|10251|10245|10241|457
1667205600000|2022-10-31 08:40:00|10252|10248|10260|10256|10262|10258|10250|10246|405
1667205900000|2022-10-31 08:45:00|10258|10257|10263|10260|10265|10262|10256|10253|399
1667206200000|2022-10-31 08:50:00|10264|10261|10268|10265|10270|10267|10264|10260|489
1667206500000|2022-10-31 08:55:00|10267|10263|10266|10262|10269|10266|10263|10260|319
1667206800000|2022-10-31 09:00:00|10267|10263|10271|10268|10271|10268|10262|10259|446
1667207100000|2022-10-31 09:05:00|10272|10269|10266|10262|10272|10269|10265|10262|350
1667207400000|2022-10-31 09:10:00|10265|10263|10277|10274|10278|10275|10265|10261|308
1667207700000|2022-10-31 09:15:00|10278|10273|10284|10281|10285|10282|10275|10271|445
1667208000000|2022-10-31 09:20:00|10282|10279|10277|10274|10285|10281|10276|10273|436
1667208300000|2022-10-31 09:25:00|10276|10273|10271|10268|10277|10274|10270|10266|201
1667208600000|2022-10-31 09:30:00|10274|10270|10276|10273|10278|10275|10271|10267|235
1667208900000|2022-10-31 09:35:00|10274|10270|10265|10261|10275|10272|10263|10259|473
1667209200000|2022-10-31 09:40:00|10263|10260|10265|10262|10267|10263|10261|10258|305
1667209500000|2022-10-31 09:45:00|10266|10261|10267|10264|10272|10269|10266|10261|232
1667209800000|2022-10-31 09:50:00|10268|10263|10268|10265|10270|10267|10264|10261|147
1667210100000|2022-10-31 09:55:00|10266|10262|10260|10256|10266|10263|10256|10253|373
1667210400000|2022-10-31 10:00:00|10261|10257|10260|10256|10265|10261|10255|10251|364
1667210700000|2022-10-31 10:05:00|10259|10258|10283|10280|10284|10280|10258|10255|427
1667211000000|2022-10-31 10:10:00|10284|10278|10275|10271|10284|10279|10267|10263|448
1667211300000|2022-10-31 10:15:00|10274|10272|10277|10273|10285|10281|10273|10270|489
1667211600000|2022-10-31 10:20:00|10276|10274|10268|10264|10276|10274|10264|10260|290
1667211900000|2022-10-31 10:25:00|10267|10263|10269|10266|10271|10268|10263|10260|365
1667212200000|2022-10-31 10:30:00|10270|10267|10265|10262|10271|10268|10263|10260|267
1667212500000|2022-10-31 10:35:00|10266|10263|10261|10258|10268|10265|10261|10258|282
1667212800000|2022-10-31 10:40:00|10262|10259|10254|10250|10265|10261|10248|10245|328
1667213100000|2022-10-31 10:45:00|10255|10251|10265|10261|10265|10261|10254|10251|274
1667213400000|2022-10-31 10:50:00|10264|10262|10258|10254|10264|10262|10254|10251|216
1667213700000|2022-10-31 10:55:00|10257|10255|10288|10285|10296|10292|10257|10254|942
1667214000000|2022-10-31 11:00:00|10290|10286|10280|10277|10292|10288|10278|10274|548
1667214300000|2022-10-31 11:05:00|10281|10276|10280|10277|10284|10281|10276|10273|430
1667214600000|2022-10-31 11:10:00|10282|10278|10285|10282|10286|10283|10278|10275|365
1667214900000|2022-10-31 11:15:00|10286|10283|10280|10276|10287|10284|10275|10272|593
1667215200000|2022-10-31 11:20:00|10279|10277|10283|10280|10283|10280|10277|10273|158
1667215500000|2022-10-31 11:25:00|10284|10281|10286|10283|10287|10283|10282|10278|286
1667215800000|2022-10-31 11:30:00|10285|10282|10276|10272|10285|10283|10275|10272|266
1667216100000|2022-10-31 11:35:00|10277|10273|10267|10263|10278|10275|10259|10256|654
1667216400000|2022-10-31 11:40:00|10268|10264|10275|10272|10276|10273|10266|10263|329
1667216700000|2022-10-31 11:45:00|10274|10271|10270|10267|10281|10278|10270|10266|585
1667217000000|2022-10-31 11:50:00|10271|10268|10275|10272|10276|10272|10268|10265|723
1667217300000|2022-10-31 11:55:00|10276|10271|10277|10274|10282|10279|10276|10271|386
1667217600000|2022-10-31 12:00:00|10276|10273|10275|10271|10276|10273|10268|10265|297
1667217900000|2022-10-31 12:05:00|10276|10272|10269|10266|10276|10273|10269|10266|315
1667218200000|2022-10-31 12:10:00|10270|10267|10271|10268|10271|10268|10268|10265|274
1667218500000|2022-10-31 12:15:00|10270|10267|10272|10269|10276|10273|10265|10261|399
1667218800000|2022-10-31 12:20:00|10273|10270|10270|10266|10276|10273|10267|10264|602
1667219100000|2022-10-31 12:25:00|10272|10267|10261|10258|10276|10272|10261|10258|388
1667219400000|2022-10-31 12:30:00|10262|10259|10254|10251|10264|10261|10247|10244|862
1667219700000|2022-10-31 12:35:00|10255|10250|10246|10242|10255|10250|10239|10235|1279
1667220000000|2022-10-31 12:40:00|10247|10243|10259|10256|10260|10257|10244|10241|536
1667220300000|2022-10-31 12:45:00|10258|10255|10268|10264|10271|10267|10258|10255|547
1667220600000|2022-10-31 12:50:00|10269|10265|10259|10256|10269|10266|10259|10255|419
1667220900000|2022-10-31 12:55:00|10258|10255|10269|10265|10269|10265|10251|10247|537
1667221200000|2022-10-31 13:00:00|10268|10264|10262|10259|10269|10266|10261|10258|520
1667221500000|2022-10-31 13:05:00|10263|10260|10251|10248|10263|10260|10251|10248|331
1667221800000|2022-10-31 13:10:00|10252|10249|10253|10249|10263|10259|10251|10248|699
1667222100000|2022-10-31 13:15:00|10254|10250|10252|10248|10259|10255|10251|10248|243
1667222400000|2022-10-31 13:20:00|10251|10249|10252|10249|10256|10253|10250|10247|227
1667222700000|2022-10-31 13:25:00|10250|10248|10255|10251|10255|10252|10249|10245|247
1667223000000|2022-10-31 13:30:00|10254|10252|10251|10248|10256|10253|10249|10245|371
1667223300000|2022-10-31 13:35:00|10252|10249|10245|10242|10253|10250|10244|10241|449
1667223600000|2022-10-31 13:40:00|10246|10243|10251|10248|10256|10251|10245|10241|550
1667223900000|2022-10-31 13:45:00|10252|10249|10242|10239|10253|10250|10242|10239|637
1667224200000|2022-10-31 13:50:00|10243|10240|10251|10248|10251|10248|10243|10240|510
1667224500000|2022-10-31 13:55:00|10253|10249|10257|10254|10259|10256|10251|10248|614
1667224800000|2022-10-31 14:00:00|10256|10253|10264|10260|10264|10261|10253|10250|656
1667225100000|2022-10-31 14:05:00|10263|10259|10260|10257|10264|10261|10256|10253|529
1667225400000|2022-10-31 14:10:00|10259|10256|10256|10253|10260|10256|10254|10251|521
1667225700000|2022-10-31 14:15:00|10255|10251|10249|10246|10257|10254|10244|10241|750
1667226000000|2022-10-31 14:20:00|10248|10245|10238|10234|10248|10245|10231|10228|453
1667226300000|2022-10-31 14:25:00|10239|10235|10237|10234|10240|10236|10229|10225|735
1667226600000|2022-10-31 14:30:00|10238|10235|10224|10221|10243|10239|10222|10219|614
1667226900000|2022-10-31 14:35:00|10226|10222|10242|10238|10242|10239|10222|10219|299
1667227200000|2022-10-31 14:40:00|10241|10239|10239|10236|10242|10239|10235|10232|523
1667227500000|2022-10-31 14:45:00|10240|10237|10240|10236|10247|10244|10235|10232|703
1667227800000|2022-10-31 14:50:00|10241|10237|10236|10232|10242|10238|10234|10231|434
1667228100000|2022-10-31 14:55:00|10235|10230|10231|10228|10236|10230|10226|10223|633
1667228400000|2022-10-31 15:00:00|10232|10227|10234|10231|10234|10231|10226|10223|548
1667228700000|2022-10-31 15:05:00|10235|10232|10219|10216|10235|10232|10210|10207|1308
1667229000000|2022-10-31 15:10:00|10220|10217|10210|10206|10229|10226|10210|10206|637
1667229300000|2022-10-31 15:15:00|10207|10204|10209|10206|10220|10216|10207|10204|816
1667229600000|2022-10-31 15:20:00|10208|10205|10230|10226|10235|10232|10202|10198|1031
1667229900000|2022-10-31 15:25:00|10229|10225|10220|10217|10237|10234|10219|10216|587
1667230200000|2022-10-31 15:30:00|10222|10219|10231|10228|10231|10228|10218|10215|794
1667230500000|2022-10-31 15:35:00|10232|10229|10244|10241|10246|10243|10232|10229|706
1667230800000|2022-10-31 15:40:00|10245|10240|10235|10232|10246|10242|10234|10231|452
1667231100000|2022-10-31 15:45:00|10234|10231|10218|10215|10235|10231|10217|10213|780
1667231400000|2022-10-31 15:50:00|10217|10214|10201|10198|10224|10220|10199|10195|1310
1667231700000|2022-10-31 15:55:00|10202|10199|10204|10200|10211|10208|10197|10193|1143
1667232000000|2022-10-31 16:00:00|10205|10201|10185|10181|10209|10206|10178|10174|1997
1667232300000|2022-10-31 16:05:00|10183|10179|10202|10197|10206|10203|10181|10177|2205
1667232600000|2022-10-31 16:10:00|10201|10199|10219|10215|10230|10227|10201|10198|4937
1667232900000|2022-10-31 16:15:00|10221|10218|10218|10215|10228|10225|10217|10214|3972
1667233200000|2022-10-31 16:20:00|10219|10216|10222|10219|10222|10219|10214|10211|893
1667233500000|2022-10-31 16:25:00|10224|10218|10222|10218|10225|10222|10216|10213|422
1667233800000|2022-10-31 16:30:00|10223|10220|10230|10226|10230|10227|10221|10217|406
1667234100000|2022-10-31 16:35:00|10231|10228|10227|10224|10231|10228|10226|10222|353
1667234400000|2022-10-31 16:40:00|10228|10225|10227|10224|10230|10226|10227|10223|168
1667234700000|2022-10-31 16:45:00|10226|10223|10230|10227|10231|10228|10222|10218|470
1667235000000|2022-10-31 16:50:00|10231|10226|10225|10222|10231|10228|10225|10221|228
1667235300000|2022-10-31 16:55:00|10226|10223|10231|10228|10233|10230|10225|10222|319
1667235600000|2022-10-31 17:00:00|10230|10227|10236|10232|10239|10235|10230|10226|356
1667235900000|2022-10-31 17:05:00|10237|10233|10233|10229|10238|10234|10230|10227|276
1667236200000|2022-10-31 17:10:00|10234|10230|10235|10231|10236|10232|10232|10228|253
1667236500000|2022-10-31 17:15:00|10234|10230|10234|10231|10236|10232|10232|10228|106
1667236800000|2022-10-31 17:20:00|10235|10230|10234|10230|10236|10233|10232|10229|70
1667237100000|2022-10-31 17:25:00|10233|10229|10228|10224|10234|10230|10228|10224|169
1667237400000|2022-10-31 17:30:00|10229|10225|10232|10229|10232|10229|10228|10224|108
1667237700000|2022-10-31 17:35:00|10233|10232|10238|10234|10239|10235|10233|10232|200
1667238000000|2022-10-31 17:40:00|10239|10235|10236|10232|10241|10237|10235|10232|139
1667238300000|2022-10-31 17:45:00|10237|10233|10235|10232|10240|10236|10235|10232|220
1667238600000|2022-10-31 17:50:00|10236|10233|10237|10234|10237|10234|10235|10232|239
1667238900000|2022-10-31 17:55:00|10236|10233|10242|10238|10242|10239|10236|10232|145
1667289600000|2022-11-01 08:00:00|10288|10284|10334|10329|10348|10344|10286|10282|1934
1667289900000|2022-11-01 08:05:00|10333|10330|10352|10348|10364|10360|10328|10324|1325
1667290200000|2022-11-01 08:10:00|10351|10347|10347|10343|10357|10353|10339|10336|1171
1667290500000|2022-11-01 08:15:00|10345|10341|10328|10325|10353|10349|10327|10324|787
1667290800000|2022-11-01 08:20:00|10329|10324|10329|10326|10334|10330|10307|10304|973
1667291100000|2022-11-01 08:25:00|10328|10324|10309|10305|10331|10327|10306|10303|806
1667291400000|2022-11-01 08:30:00|10308|10304|10294|10291|10310|10307|10287|10284|632
1667291700000|2022-11-01 08:35:00|10295|10292|10291|10287|10304|10300|10288|10284|535
1667292000000|2022-11-01 08:40:00|10290|10286|10304|10301|10305|10302|10290|10286|639
1667292300000|2022-11-01 08:45:00|10302|10300|10306|10302|10310|10306|10300|10296|500
1667292600000|2022-11-01 08:50:00|10305|10301|10301|10297|10310|10307|10299|10296|406
1667292900000|2022-11-01 08:55:00|10300|10298|10299|10296|10310|10306|10299|10296|440
1667293200000|2022-11-01 09:00:00|10300|10297|10300|10296|10305|10301|10292|10289|399
1667293500000|2022-11-01 09:05:00|10301|10297|10288|10285|10306|10303|10287|10284|634
1667293800000|2022-11-01 09:10:00|10287|10284|10289|10285|10294|10290|10282|10279|452
1667294100000|2022-11-01 09:15:00|10290|10286|10287|10284|10292|10289|10283|10279|278
1667294400000|2022-11-01 09:20:00|10286|10283|10267|10264|10286|10283|10264|10260|629
1667294700000|2022-11-01 09:25:00|10268|10265|10266|10263|10271|10267|10257|10254|656
1667295000000|2022-11-01 09:30:00|10267|10264|10282|10278|10282|10278|10267|10263|382
1667295300000|2022-11-01 09:35:00|10279|10276|10279|10276|10282|10279|10277|10274|494
1667295600000|2022-11-01 09:40:00|10280|10277|10293|10290|10298|10294|10279|10276|479
1667295900000|2022-11-01 09:45:00|10294|10289|10298|10295|10302|10299|10293|10289|532
1667296200000|2022-11-01 09:50:00|10297|10294|10302|10299|10303|10300|10295|10292|736
1667296500000|2022-11-01 09:55:00|10303|10300|10301|10298|10303|10300|10295|10292|305
1667296800000|2022-11-01 10:00:00|10302|10299|10314|10311|10314|10311|10298|10294|604
1667297100000|2022-11-01 10:05:00|10313|10310|10324|10320|10325|10322|10305|10302|362
1667297400000|2022-11-01 10:10:00|10323|10319|10323|10320|10333|10330|10319|10316|505
1667297700000|2022-11-01 10:15:00|10322|10319|10322|10318|10329|10325|10317|10314|264
1667298000000|2022-11-01 10:20:00|10320|10317|10314|10310|10326|10322|10311|10308|345
1667298300000|2022-11-01 10:25:00|10315|10311|10319|10315|10320|10316|10314|10310|473
1667298600000|2022-11-01 10:30:00|10318|10314|10329|10325|10330|10327|10317|10314|634
1667298900000|2022-11-01 10:35:00|10330|10326|10337|10334|10342|10339|10326|10323|448
1667299200000|2022-11-01 10:40:00|10334|10331|10311|10308|10334|10331|10309|10306|585
1667299500000|2022-11-01 10:45:00|10312|10307|10312|10309|10315|10312|10308|10304|282
1667299800000|2022-11-01 10:50:00|10313|10308|10304|10301|10313|10310|10301|10298|463
1667300100000|2022-11-01 10:55:00|10303|10300|10293|10290|10308|10305|10293|10290|559
1667300400000|2022-11-01 11:00:00|10292|10289|10301|10298|10303|10300|10290|10287|621
1667300700000|2022-11-01 11:05:00|10300|10297|10294|10290|10306|10303|10293|10290|676
1667301000000|2022-11-01 11:10:00|10293|10291|10281|10277|10296|10292|10278|10275|612
1667301300000|2022-11-01 11:15:00|10282|10278|10298|10295|10299|10295|10281|10278|485
1667301600000|2022-11-01 11:20:00|10299|10296|10304|10300|10308|10305|10297|10294|731
1667301900000|2022-11-01 11:25:00|10306|10301|10309|10305|10319|10316|10305|10301|1696
1667302200000|2022-11-01 11:30:00|10308|10306|10319|10315|10325|10322|10308|10305|823
1667302500000|2022-11-01 11:35:00|10318|10314|10310|10307|10321|10318|10308|10305|480
1667302800000|2022-11-01 11:40:00|10311|10308|10304|10300|10313|10310|10301|10298|254
1667303100000|2022-11-01 11:45:00|10305|10301|10297|10294|10305|10301|10293|10289|441
1667303400000|2022-11-01 11:50:00|10296|10293|10298|10294|10303|10300|10295|10292|457
1667303700000|2022-11-01 11:55:00|10297|10295|10291|10288|10299|10296|10287|10284|387
1667304000000|2022-11-01 12:00:00|10292|10289|10294|10291|10304|10300|10292|10289|704
1667304300000|2022-11-01 12:05:00|10293|10290|10289|10286|10302|10298|10288|10285|385
1667304600000|2022-11-01 12:10:00|10290|10287|10279|10276|10294|10290|10277|10273|369
1667304900000|2022-11-01 12:15:00|10280|10277|10292|10288|10294|10290|10278|10275|373
1667305200000|2022-11-01 12:20:00|10293|10289|10308|10304|10311|10307|10293|10289|941
1667305500000|2022-11-01 12:25:00|10307|10303|10295|10292|10311|10308|10291|10288|694
1667305800000|2022-11-01 12:30:00|10296|10293|10293|10289|10306|10303|10292|10289|563
1667306100000|2022-11-01 12:35:00|10290|10290|10292|10289|10297|10294|10289|10286|417
1667306400000|2022-11-01 12:40:00|10293|10290|10290|10287|10295|10292|10287|10284|513
1667306700000|2022-11-01 12:45:00|10291|10288|10298|10294|10298|10295|10291|10287|548
1667307000000|2022-11-01 12:50:00|10297|10295|10281|10277|10298|10295|10281|10277|670
1667307300000|2022-11-01 12:55:00|10280|10278|10296|10293|10296|10293|10280|10277|1081
1667307600000|2022-11-01 13:00:00|10295|10292|10288|10284|10302|10299|10284|10281|777
1667307900000|2022-11-01 13:05:00|10287|10285|10288|10285|10291|10288|10285|10282|380
1667308200000|2022-11-01 13:10:00|10287|10284|10289|10286|10294|10290|10286|10283|551
1667308500000|2022-11-01 13:15:00|10290|10287|10289|10286|10292|10289|10285|10282|426
1667308800000|2022-11-01 13:20:00|10288|10285|10284|10281|10288|10285|10283|10280|394
1667309100000|2022-11-01 13:25:00|10283|10280|10275|10272|10284|10281|10274|10270|549
1667309400000|2022-11-01 13:30:00|10276|10273|10269|10266|10276|10273|10262|10259|808
1667309700000|2022-11-01 13:35:00|10268|10264|10269|10265|10278|10274|10264|10260|803
1667310000000|2022-11-01 13:40:00|10268|10264|10272|10269|10276|10272|10262|10259|876
1667310300000|2022-11-01 13:45:00|10271|10267|10237|10233|10273|10269|10233|10229|659
1667310600000|2022-11-01 13:50:00|10235|10231|10239|10236|10244|10240|10227|10224|944
1667310900000|2022-11-01 13:55:00|10240|10237|10264|10260|10264|10260|10239|10236|748
1667311200000|2022-11-01 14:00:00|10256|10249|10234|10231|10256|10250|10226|10223|1070
1667311500000|2022-11-01 14:05:00|10236|10230|10205|10201|10236|10232|10201|10198|1084
1667311800000|2022-11-01 14:10:00|10204|10200|10218|10214|10223|10220|10202|10198|1183
1667312100000|2022-11-01 14:15:00|10219|10215|10215|10212|10223|10219|10211|10207|663
1667312400000|2022-11-01 14:20:00|10214|10211|10214|10211|10222|10219|10209|10206|1087
1667312700000|2022-11-01 14:25:00|10213|10210|10225|10221|10227|10223|10208|10205|894
1667313000000|2022-11-01 14:30:00|10224|10222|10255|10252|10263|10260|10219|10215|1665
1667313300000|2022-11-01 14:35:00|10257|10253|10249|10246|10265|10262|10244|10240|1202
1667313600000|2022-11-01 14:40:00|10250|10247|10234|10230|10250|10247|10217|10214|1800
1667313900000|2022-11-01 14:45:00|10233|10229|10241|10237|10259|10255|10227|10224|1559
1667314200000|2022-11-01 14:50:00|10239|10236|10232|10228|10243|10239|10230|10226|635
1667314500000|2022-11-01 14:55:00|10231|10229|10237|10233|10241|10237|10230|10227|836
1667314800000|2022-11-01 15:00:00|10238|10234|10233|10230|10247|10244|10233|10230|838
1667315100000|2022-11-01 15:05:00|10235|10231|10228|10225|10236|10233|10218|10215|627
1667315400000|2022-11-01 15:10:00|10229|10224|10236|10232|10240|10237|10223|10219|734
1667315700000|2022-11-01 15:15:00|10234|10230|10271|10267|10286|10282|10233|10229|1449
1667316000000|2022-11-01 15:20:00|10270|10266|10247|10242|10271|10267|10245|10241|771
1667316300000|2022-11-01 15:25:00|10246|10239|10250|10247|10250|10247|10238|10235|486
1667316600000|2022-11-01 15:30:00|10253|10249|10273|10270|10274|10271|10250|10247|545
1667316900000|2022-11-01 15:35:00|10274|10271|10278|10275|10291|10288|10272|10268|820
1667317200000|2022-11-01 15:40:00|10275|10274|10260|10257|10277|10274|10259|10256|812
1667317500000|2022-11-01 15:45:00|10259|10256|10265|10261|10271|10267|10250|10247|951
1667317800000|2022-11-01 15:50:00|10266|10262|10271|10268|10280|10276|10263|10260|1010
1667318100000|2022-11-01 15:55:00|10273|10270|10279|10276|10282|10278|10270|10267|512
1667318400000|2022-11-01 16:00:00|10278|10275|10274|10271|10307|10304|10272|10269|1096
1667318700000|2022-11-01 16:05:00|10275|10270|10285|10281|10306|10301|10273|10269|1418
1667319000000|2022-11-01 16:10:00|10284|10280|10294|10291|10296|10292|10270|10266|1986
1667319300000|2022-11-01 16:15:00|10295|10292|10277|10273|10299|10296|10273|10269|2083
1667319600000|2022-11-01 16:20:00|10276|10272|10273|10270|10280|10276|10271|10267|704
1667319900000|2022-11-01 16:25:00|10275|10271|10269|10265|10280|10276|10268|10265|416
1667320200000|2022-11-01 16:30:00|10270|10266|10271|10268|10276|10272|10270|10266|322
1667320500000|2022-11-01 16:35:00|10272|10267|10265|10261|10272|10268|10264|10261|295
1667320800000|2022-11-01 16:40:00|10264|10262|10264|10261|10269|10265|10262|10258|578
1667321100000|2022-11-01 16:45:00|10263|10260|10271|10267|10272|10268|10263|10260|329
1667321400000|2022-11-01 16:50:00|10270|10268|10271|10268|10271|10268|10268|10265|203
1667321700000|2022-11-01 16:55:00|10272|10269|10279|10275|10279|10275|10271|10269|168
1667322000000|2022-11-01 17:00:00|10280|10276|10286|10283|10289|10286|10277|10274|352
1667322300000|2022-11-01 17:05:00|10285|10282|10278|10275|10289|10285|10278|10274|221
1667322600000|2022-11-01 17:10:00|10279|10274|10285|10282|10286|10282|10278|10274|207
1667322900000|2022-11-01 17:15:00|10286|10283|10285|10282|10287|10283|10285|10282|189
1667323200000|2022-11-01 17:20:00|10286|10283|10285|10282|10287|10283|10285|10281|154
1667323500000|2022-11-01 17:25:00|10284|10280|10284|10281|10285|10282|10283|10279|268
1667323800000|2022-11-01 17:30:00|10283|10280|10285|10281|10287|10284|10283|10280|144
1667324100000|2022-11-01 17:35:00|10286|10282|10286|10283|10287|10284|10284|10281|61
1667324400000|2022-11-01 17:40:00|10285|10282|10285|10282|10286|10283|10284|10281|39
1667324700000|2022-11-01 17:45:00|10284|10281|10285|10282|10287|10284|10284|10281|22
1667325000000|2022-11-01 17:50:00|10284|10281|10286|10283|10287|10284|10284|10281|45
1667325300000|2022-11-01 17:55:00|10287|10284|10292|10288|10293|10290|10286|10283|64
1667376000000|2022-11-02 08:00:00|10307|10305|10316|10312|10329|10325|10295|10292|1441
1667376300000|2022-11-02 08:05:00|10314|10313|10267|10263|10314|10313|10267|10263|1066
1667376600000|2022-11-02 08:10:00|10266|10262|10270|10267|10278|10274|10263|10259|686
1667376900000|2022-11-02 08:15:00|10271|10268|10283|10279|10283|10280|10268|10264|536
1667377200000|2022-11-02 08:20:00|10282|10278|10278|10274|10283|10279|10273|10270|480
1667377500000|2022-11-02 08:25:00|10279|10275|10282|10278|10288|10285|10276|10273|347
1667377800000|2022-11-02 08:30:00|10281|10277|10278|10274|10306|10303|10278|10274|740
1667378100000|2022-11-02 08:35:00|10279|10275|10267|10263|10279|10276|10261|10257|694
1667378400000|2022-11-02 08:40:00|10268|10264|10256|10253|10281|10277|10254|10251|433
1667378700000|2022-11-02 08:45:00|10257|10255|10248|10244|10269|10266|10246|10241|549
1667379000000|2022-11-02 08:50:00|10249|10245|10265|10261|10267|10263|10245|10240|651
1667379300000|2022-11-02 08:55:00|10264|10262|10263|10260|10272|10269|10259|10256|1099
1667379600000|2022-11-02 09:00:00|10264|10261|10276|10273|10279|10275|10259|10255|757
1667379900000|2022-11-02 09:05:00|10275|10272|10266|10262|10276|10273|10260|10257|774
1667380200000|2022-11-02 09:10:00|10267|10263|10266|10262|10270|10266|10260|10257|185
1667380500000|2022-11-02 09:15:00|10265|10263|10269|10266|10271|10268|10260|10257|315
1667380800000|2022-11-02 09:20:00|10270|10267|10287|10284|10287|10284|10269|10267|512
1667381100000|2022-11-02 09:25:00|10288|10285|10286|10282|10293|10290|10281|10278|696
1667381400000|2022-11-02 09:30:00|10285|10283|10278|10274|10289|10286|10274|10271|375
1667381700000|2022-11-02 09:35:00|10279|10275|10271|10268|10279|10275|10265|10262|326
1667382000000|2022-11-02 09:40:00|10273|10269|10276|10272|10277|10274|10271|10268|199
1667382300000|2022-11-02 09:45:00|10275|10273|10277|10274|10279|10276|10274|10271|180
1667382600000|2022-11-02 09:50:00|10276|10273|10267|10264|10278|10274|10267|10263|477
1667382900000|2022-11-02 09:55:00|10268|10265|10267|10263|10272|10269|10262|10259|456
1667383200000|2022-11-02 10:00:00|10264|10261|10259|10255|10268|10265|10253|10250|604
1667383500000|2022-11-02 10:05:00|10256|10253|10268|10265|10269|10266|10255|10252|593
1667383800000|2022-11-02 10:10:00|10269|10266|10277|10273|10278|10274|10269|10266|726
1667384100000|2022-11-02 10:15:00|10278|10274|10279|10276|10279|10276|10273|10270|462
1667384400000|2022-11-02 10:20:00|10281|10278|10279|10276|10282|10278|10276|10272|473
1667384700000|2022-11-02 10:25:00|10280|10277|10284|10281|10286|10283|10280|10277|504
1667385000000|2022-11-02 10:30:00|10285|10282|10294|10291|10294|10291|10285|10282|612
1667385300000|2022-11-02 10:35:00|10295|10290|10288|10285|10295|10290|10286|10282|458
1667385600000|2022-11-02 10:40:00|10289|10286|10292|10289|10293|10290|10288|10285|445
1667385900000|2022-11-02 10:45:00|10293|10286|10282|10279|10293|10288|10282|10278|853
1667386200000|2022-11-02 10:50:00|10283|10278|10286|10282|10290|10287|10280|10277|414
1667386500000|2022-11-02 10:55:00|10287|10283|10285|10281|10293|10289|10284|10281|476
1667386800000|2022-11-02 11:00:00|10286|10282|10279|10275|10287|10284|10279|10275|373
1667387100000|2022-11-02 11:05:00|10278|10276|10278|10275|10281|10278|10277|10273|493
1667387400000|2022-11-02 11:10:00|10276|10273|10283|10279|10284|10281|10276|10273|283
1667387700000|2022-11-02 11:15:00|10281|10278|10280|10276|10285|10282|10279|10276|277
1667388000000|2022-11-02 11:20:00|10279|10273|10280|10277|10284|10280|10273|10269|239
1667388300000|2022-11-02 11:25:00|10279|10276|10279|10276|10281|10278|10275|10272|210
1667388600000|2022-11-02 11:30:00|10280|10277|10281|10278|10288|10284|10276|10273|269
1667388900000|2022-11-02 11:35:00|10282|10279|10280|10276|10282|10279|10277|10274|257
1667389200000|2022-11-02 11:40:00|10279|10277|10276|10272|10282|10279|10272|10269|317
1667389500000|2022-11-02 11:45:00|10275|10273|10271|10267|10279|10275|10269|10266|405
1667389800000|2022-11-02 11:50:00|10270|10268|10265|10261|10271|10268|10256|10252|704
1667390100000|2022-11-02 11:55:00|10266|10262|10271|10268|10274|10271|10264|10261|227
1667390400000|2022-11-02 12:00:00|10272|10269|10273|10270|10277|10273|10267|10264|573
1667390700000|2022-11-02 12:05:00|10274|10271|10280|10276|10284|10280|10274|10271|360
1667391000000|2022-11-02 12:10:00|10281|10277|10279|10275|10283|10279|10277|10274|434
1667391300000|2022-11-02 12:15:00|10278|10274|10271|10268|10279|10274|10257|10254|802
1667391600000|2022-11-02 12:20:00|10269|10265|10277|10273|10281|10278|10264|10261|378
1667391900000|2022-11-02 12:25:00|10276|10272|10271|10268|10276|10272|10262|10259|764
1667392200000|2022-11-02 12:30:00|10279|10275|10273|10269|10281|10278|10260|10257|420
1667392500000|2022-11-02 12:35:00|10275|10270|10274|10271|10286|10283|10272|10268|390
1667392800000|2022-11-02 12:40:00|10273|10270|10277|10273|10282|10279|10271|10267|328
1667393100000|2022-11-02 12:45:00|10276|10274|10269|10266|10277|10274|10266|10263|300
1667393400000|2022-11-02 12:50:00|10270|10265|10271|10268|10271|10268|10265|10262|404
1667393700000|2022-11-02 12:55:00|10270|10267|10283|10280|10286|10283|10270|10266|410
1667394000000|2022-11-02 13:00:00|10284|10277|10286|10283|10287|10283|10274|10271|324
1667394300000|2022-11-02 13:05:00|10285|10282|10285|10281|10293|10290|10283|10279|682
1667394600000|2022-11-02 13:10:00|10286|10282|10284|10280|10289|10285|10282|10278|282
1667394900000|2022-11-02 13:15:00|10283|10281|10274|10271|10284|10281|10272|10268|268
1667395200000|2022-11-02 13:20:00|10273|10270|10293|10290|10293|10290|10273|10270|286
1667395500000|2022-11-02 13:25:00|10294|10291|10299|10296|10301|10298|10287|10284|571
1667395800000|2022-11-02 13:30:00|10300|10297|10280|10276|10301|10298|10278|10274|686
1667396100000|2022-11-02 13:35:00|10279|10275|10273|10269|10287|10284|10270|10266|873
1667396400000|2022-11-02 13:40:00|10274|10270|10273|10269|10275|10272|10266|10263|1195
1667396700000|2022-11-02 13:45:00|10272|10270|10277|10274|10278|10274|10268|10265|489
1667397000000|2022-11-02 13:50:00|10275|10272|10293|10289|10294|10291|10271|10268|657
1667397300000|2022-11-02 13:55:00|10292|10290|10283|10280|10295|10291|10282|10279|543
1667397600000|2022-11-02 14:00:00|10282|10278|10283|10280|10285|10282|10276|10273|691
1667397900000|2022-11-02 14:05:00|10284|10281|10285|10281|10291|10287|10282|10279|588
1667398200000|2022-11-02 14:10:00|10286|10282|10297|10294|10301|10298|10285|10282|535
1667398500000|2022-11-02 14:15:00|10298|10293|10310|10306|10310|10307|10297|10293|484
1667398800000|2022-11-02 14:20:00|10309|10305|10307|10304|10309|10306|10303|10300|534
1667399100000|2022-11-02 14:25:00|10308|10305|10298|10295|10309|10306|10297|10294|621
1667399400000|2022-11-02 14:30:00|10299|10296|10304|10301|10306|10303|10296|10293|500
1667399700000|2022-11-02 14:35:00|10303|10300|10313|10310|10316|10313|10303|10300|556
1667400000000|2022-11-02 14:40:00|10312|10309|10314|10311|10320|10317|10309|10306|622
1667400300000|2022-11-02 14:45:00|10313|10310|10328|10325|10331|10328|10313|10310|652
1667400600000|2022-11-02 14:50:00|10329|10324|10327|10323|10331|10328|10319|10316|878
1667400900000|2022-11-02 14:55:00|10326|10322|10338|10335|10341|10338|10324|10321|668
1667401200000|2022-11-02 15:00:00|10337|10334|10334|10331|10340|10336|10329|10326|388
1667401500000|2022-11-02 15:05:00|10335|10330|10334|10331|10346|10343|10333|10330|593
1667401800000|2022-11-02 15:10:00|10333|10330|10325|10322|10334|10331|10324|10321|703
1667402100000|2022-11-02 15:15:00|10324|10321|10324|10321|10327|10323|10317|10314|677
1667402400000|2022-11-02 15:20:00|10325|10322|10328|10325|10328|10325|10312|10309|768
1667402700000|2022-11-02 15:25:00|10327|10324|10327|10324|10330|10327|10322|10319|393
1667403000000|2022-11-02 15:30:00|10326|10323|10329|10326|10331|10328|10321|10318|535
1667403300000|2022-11-02 15:35:00|10328|10325|10329|10326|10329|10326|10324|10321|564
1667403600000|2022-11-02 15:40:00|10328|10325|10330|10327|10339|10336|10327|10323|649
1667403900000|2022-11-02 15:45:00|10331|10328|10324|10321|10335|10332|10323|10320|633
1667404200000|2022-11-02 15:50:00|10325|10320|10320|10317|10326|10323|10318|10315|756
1667404500000|2022-11-02 15:55:00|10321|10316|10318|10315|10321|10317|10313|10310|643
1667404800000|2022-11-02 16:00:00|10317|10314|10319|10316|10320|10317|10314|10310|513
1667405100000|2022-11-02 16:05:00|10320|10315|10311|10307|10320|10317|10300|10296|1082
1667405400000|2022-11-02 16:10:00|10312|10308|10317|10314|10317|10314|10307|10304|2179
1667405700000|2022-11-02 16:15:00|10316|10313|10322|10319|10325|10321|10315|10312|1523
1667406000000|2022-11-02 16:20:00|10323|10318|10324|10320|10324|10320|10320|10317|864
1667406300000|2022-11-02 16:25:00|10323|10321|10332|10328|10334|10331|10323|10321|637
1667406600000|2022-11-02 16:30:00|10331|10327|10339|10335|10344|10341|10330|10326|495
1667406900000|2022-11-02 16:35:00|10340|10336|10337|10333|10341|10337|10333|10330|484
1667407200000|2022-11-02 16:40:00|10336|10332|10338|10334|10339|10336|10333|10330|394
1667407500000|2022-11-02 16:45:00|10340|10336|10336|10333|10343|10340|10333|10330|347
1667407800000|2022-11-02 16:50:00|10337|10334|10334|10330|10341|10338|10333|10330|197
1667408100000|2022-11-02 16:55:00|10333|10331|10337|10334|10340|10337|10333|10330|153
1667408400000|2022-11-02 17:00:00|10338|10335|10339|10336|10341|10338|10336|10333|397
1667408700000|2022-11-02 17:05:00|10338|10335|10344|10341|10347|10344|10338|10335|229
1667409000000|2022-11-02 17:10:00|10345|10342|10344|10341|10347|10344|10344|10341|59
1667409300000|2022-11-02 17:15:00|10345|10342|10342|10339|10348|10345|10341|10338|187
1667409600000|2022-11-02 17:20:00|10341|10338|10343|10339|10345|10341|10341|10337|180
1667409900000|2022-11-02 17:25:00|10342|10340|10350|10347|10351|10348|10342|10339|270
1667410200000|2022-11-02 17:30:00|10349|10346|10350|10346|10351|10347|10347|10344|235
1667410500000|2022-11-02 17:35:00|10349|10347|10351|10348|10351|10348|10349|10346|192
1667410800000|2022-11-02 17:40:00|10352|10349|10349|10346|10353|10350|10349|10345|220
1667411100000|2022-11-02 17:45:00|10350|10345|10351|10347|10352|10349|10347|10343|152
1667411400000|2022-11-02 17:50:00|10350|10348|10350|10346|10356|10352|10348|10345|127
1667411700000|2022-11-02 17:55:00|10349|10347|10355|10347|10355|10347|10346|10341|140
1667462400000|2022-11-03 08:00:00|10249|10245|10226|10221|10249|10246|10211|10207|1551
1667462700000|2022-11-03 08:05:00|10225|10222|10228|10224|10230|10226|10219|10215|1146
1667463000000|2022-11-03 08:10:00|10227|10225|10265|10260|10265|10260|10227|10224|973
1667463300000|2022-11-03 08:15:00|10266|10261|10258|10255|10276|10273|10256|10253|835
1667463600000|2022-11-03 08:20:00|10259|10256|10268|10264|10279|10275|10257|10252|534
1667463900000|2022-11-03 08:25:00|10269|10265|10265|10261|10271|10268|10257|10253|407
1667464200000|2022-11-03 08:30:00|10266|10262|10267|10264|10270|10266|10253|10249|316
1667464500000|2022-11-03 08:35:00|10268|10265|10261|10258|10271|10267|10261|10257|290
1667464800000|2022-11-03 08:40:00|10259|10257|10268|10264|10268|10264|10258|10254|335
1667465100000|2022-11-03 08:45:00|10269|10265|10255|10252|10269|10265|10255|10251|341
1667465400000|2022-11-03 08:50:00|10256|10253|10257|10253|10259|10256|10253|10250|332
1667465700000|2022-11-03 08:55:00|10258|10254|10270|10267|10271|10268|10258|10254|624
1667466000000|2022-11-03 09:00:00|10271|10268|10296|10293|10301|10298|10270|10267|766
1667466300000|2022-11-03 09:05:00|10295|10292|10294|10291|10298|10295|10286|10282|566
1667466600000|2022-11-03 09:10:00|10295|10292|10280|10277|10296|10292|10280|10276|373
1667466900000|2022-11-03 09:15:00|10281|10278|10267|10264|10281|10278|10266|10263|505
1667467200000|2022-11-03 09:20:00|10266|10263|10250|10246|10268|10265|10248|10245|952
1667467500000|2022-11-03 09:25:00|10249|10245|10244|10240|10255|10252|10235|10232|549
1667467800000|2022-11-03 09:30:00|10245|10241|10254|10251|10256|10253|10235|10231|612
1667468100000|2022-11-03 09:35:00|10253|10250|10248|10245|10260|10257|10243|10239|721
1667468400000|2022-11-03 09:40:00|10247|10243|10249|10246|10253|10250|10235|10232|972
1667468700000|2022-11-03 09:45:00|10248|10245|10245|10242|10253|10249|10242|10239|541
1667469000000|2022-11-03 09:50:00|10244|10241|10248|10244|10253|10250|10242|10238|533
1667469300000|2022-11-03 09:55:00|10249|10245|10257|10254|10257|10254|10242|10239|359
1667469600000|2022-11-03 10:00:00|10256|10253|10253|10250|10258|10254|10253|10249|259
1667469900000|2022-11-03 10:05:00|10254|10249|10244|10240|10254|10250|10240|10237|687
1667470200000|2022-11-03 10:10:00|10245|10241|10246|10243|10247|10244|10244|10240|280
1667470500000|2022-11-03 10:15:00|10245|10242|10245|10242|10248|10245|10239|10236|415
1667470800000|2022-11-03 10:20:00|10246|10243|10257|10254|10257|10254|10243|10240|573
1667471100000|2022-11-03 10:25:00|10256|10253|10247|10244|10257|10254|10247|10244|328
1667471400000|2022-11-03 10:30:00|10248|10245|10255|10252|10256|10253|10248|10244|333
1667471700000|2022-11-03 10:35:00|10256|10253|10252|10249|10258|10255|10249|10246|277
1667472000000|2022-11-03 10:40:00|10253|10248|10258|10255|10258|10255|10249|10246|402
1667472300000|2022-11-03 10:45:00|10257|10254|10256|10252|10259|10255|10253|10249|366
1667472600000|2022-11-03 10:50:00|10257|10253|10257|10254|10259|10256|10254|10251|166
1667472900000|2022-11-03 10:55:00|10258|10255|10254|10251|10259|10256|10253|10249|408
1667473200000|2022-11-03 11:00:00|10252|10248|10248|10244|10253|10249|10242|10239|602
1667473500000|2022-11-03 11:05:00|10249|10245|10249|10245|10253|10249|10238|10234|490
1667473800000|2022-11-03 11:10:00|10248|10246|10265|10262|10265|10262|10246|10242|348
1667474100000|2022-11-03 11:15:00|10266|10261|10262|10259|10270|10267|10260|10256|357
1667474400000|2022-11-03 11:20:00|10263|10258|10263|10260|10267|10264|10261|10257|174
1667474700000|2022-11-03 11:25:00|10265|10262|10268|10265|10269|10266|10263|10260|329
1667475000000|2022-11-03 11:30:00|10269|10266|10262|10258|10276|10273|10261|10257|630
1667475300000|2022-11-03 11:35:00|10260|10256|10249|10245|10262|10259|10245|10242|613
1667475600000|2022-11-03 11:40:00|10250|10246|10240|10236|10253|10249|10239|10236|709
1667475900000|2022-11-03 11:45:00|10239|10237|10242|10238|10246|10243|10238|10235|294
1667476200000|2022-11-03 11:50:00|10241|10237|10253|10249|10253|10249|10238|10235|541
1667476500000|2022-11-03 11:55:00|10252|10248|10265|10258|10270|10265|10252|10248|353
1667476800000|2022-11-03 12:00:00|10264|10242|10285|10280|10336|10331|10239|10232|2099
1667477100000|2022-11-03 12:05:00|10284|10279|10237|10233|10298|10294|10224|10217|1346
1667477400000|2022-11-03 12:10:00|10239|10234|10210|10207|10241|10236|10187|10183|2043
1667477700000|2022-11-03 12:15:00|10211|10208|10222|10219|10227|10224|10204|10201|1075
1667478000000|2022-11-03 12:20:00|10220|10216|10217|10214|10221|10217|10204|10201|1114
1667478300000|2022-11-03 12:25:00|10219|10212|10207|10202|10222|10217|10205|10199|752
1667478600000|2022-11-03 12:30:00|10206|10199|10200|10196|10211|10208|10195|10192|1608
1667478900000|2022-11-03 12:35:00|10199|10195|10165|10162|10207|10204|10165|10162|2044
1667479200000|2022-11-03 12:40:00|10166|10164|10191|10188|10204|10201|10166|10163|2096
1667479500000|2022-11-03 12:45:00|10193|10185|10185|10181|10193|10189|10173|10170|1227
1667479800000|2022-11-03 12:50:00|10186|10182|10180|10176|10197|10194|10178|10174|1025
1667480100000|2022-11-03 12:55:00|10181|10177|10148|10145|10183|10180|10147|10144|1017
1667480400000|2022-11-03 13:00:00|10149|10146|10160|10156|10166|10163|10142|10139|1097
1667480700000|2022-11-03 13:05:00|10161|10157|10180|10177|10192|10189|10160|10156|1460
1667481000000|2022-11-03 13:10:00|10182|10178|10185|10181|10191|10188|10178|10175|789
1667481300000|2022-11-03 13:15:00|10184|10180|10179|10176|10191|10188|10170|10167|677
1667481600000|2022-11-03 13:20:00|10181|10177|10189|10185|10194|10191|10173|10169|597
1667481900000|2022-11-03 13:25:00|10190|10186|10210|10207|10218|10214|10190|10186|1086
1667482200000|2022-11-03 13:30:00|10209|10206|10247|10243|10247|10243|10207|10204|1041
1667482500000|2022-11-03 13:35:00|10248|10245|10210|10207|10251|10248|10202|10198|1581
1667482800000|2022-11-03 13:40:00|10212|10208|10211|10207|10241|10237|10210|10206|861
1667483100000|2022-11-03 13:45:00|10214|10208|10211|10208|10217|10213|10194|10190|793
1667483400000|2022-11-03 13:50:00|10210|10206|10219|10215|10230|10226|10206|10201|710
1667483700000|2022-11-03 13:55:00|10218|10214|10212|10207|10227|10223|10211|10207|567
1667484000000|2022-11-03 14:00:00|10215|10201|10244|10240|10248|10244|10200|10197|984
1667484300000|2022-11-03 14:05:00|10245|10241|10218|10214|10249|10245|10218|10214|635
1667484600000|2022-11-03 14:10:00|10219|10215|10244|10241|10246|10243|10215|10212|966
1667484900000|2022-11-03 14:15:00|10243|10240|10240|10237|10244|10241|10235|10232|581
1667485200000|2022-11-03 14:20:00|10241|10239|10229|10225|10247|10243|10229|10225|1426
1667485500000|2022-11-03 14:25:00|10230|10227|10238|10235|10252|10249|10227|10224|719
1667485800000|2022-11-03 14:30:00|10241|10236|10236|10232|10242|10238|10232|10229|561
1667486100000|2022-11-03 14:35:00|10237|10233|10235|10232|10241|10238|10234|10231|701
1667486400000|2022-11-03 14:40:00|10239|10235|10241|10238|10248|10244|10237|10234|376
1667486700000|2022-11-03 14:45:00|10242|10240|10238|10234|10249|10245|10237|10234|771
1667487000000|2022-11-03 14:50:00|10239|10235|10238|10234|10245|10242|10235|10232|658
1667487300000|2022-11-03 14:55:00|10237|10233|10247|10243|10247|10244|10234|10231|596
1667487600000|2022-11-03 15:00:00|10245|10242|10239|10236|10245|10242|10234|10231|613
1667487900000|2022-11-03 15:05:00|10240|10237|10247|10244|10249|10246|10237|10233|358
1667488200000|2022-11-03 15:10:00|10248|10245|10220|10217|10252|10249|10220|10217|743
1667488500000|2022-11-03 15:15:00|10222|10218|10232|10229|10234|10231|10220|10216|490
1667488800000|2022-11-03 15:20:00|10233|10228|10235|10232|10241|10237|10226|10223|446
1667489100000|2022-11-03 15:25:00|10234|10231|10235|10231|10236|10233|10228|10224|511
1667489400000|2022-11-03 15:30:00|10234|10229|10236|10233|10237|10234|10230|10227|711
1667489700000|2022-11-03 15:35:00|10237|10234|10237|10233|10240|10236|10233|10230|306
1667490000000|2022-11-03 15:40:00|10236|10234|10213|10209|10237|10234|10212|10209|637
1667490300000|2022-11-03 15:45:00|10212|10210|10209|10205|10214|10211|10198|10195|720
1667490600000|2022-11-03 15:50:00|10210|10206|10196|10193|10211|10208|10187|10184|923
1667490900000|2022-11-03 15:55:00|10198|10194|10199|10196|10203|10200|10190|10186|415
1667491200000|2022-11-03 16:00:00|10200|10197|10203|10199|10207|10203|10191|10188|427
1667491500000|2022-11-03 16:05:00|10202|10198|10207|10204|10208|10204|10198|10194|437
1667491800000|2022-11-03 16:10:00|10209|10205|10219|10215|10221|10217|10206|10202|911
1667492100000|2022-11-03 16:15:00|10218|10214|10205|10201|10220|10217|10200|10197|1650
1667492400000|2022-11-03 16:20:00|10206|10202|10195|10192|10206|10202|10188|10184|647
1667492700000|2022-11-03 16:25:00|10196|10193|10202|10198|10206|10202|10193|10190|369
1667493000000|2022-11-03 16:30:00|10201|10197|10195|10191|10206|10202|10195|10191|250
1667493300000|2022-11-03 16:35:00|10194|10190|10184|10181|10196|10193|10179|10176|613
1667493600000|2022-11-03 16:40:00|10185|10182|10185|10182|10187|10183|10182|10179|377
1667493900000|2022-11-03 16:45:00|10183|10180|10178|10175|10183|10180|10178|10175|286
1667494200000|2022-11-03 16:50:00|10179|10174|10179|10176|10186|10183|10177|10174|389
1667494500000|2022-11-03 16:55:00|10181|10177|10179|10175|10184|10180|10176|10173|202
1667494800000|2022-11-03 17:00:00|10180|10176|10189|10185|10189|10185|10178|10174|217
1667495100000|2022-11-03 17:05:00|10188|10184|10193|10189|10193|10189|10186|10183|78
1667495400000|2022-11-03 17:10:00|10194|10190|10189|10186|10194|10190|10189|10186|59
1667495700000|2022-11-03 17:15:00|10190|10187|10192|10188|10192|10189|10188|10185|254
1667496000000|2022-11-03 17:20:00|10193|10189|10189|10186|10194|10191|10189|10186|64
1667496300000|2022-11-03 17:25:00|10188|10185|10187|10184|10188|10185|10185|10182|71
1667496600000|2022-11-03 17:30:00|10188|10185|10189|10186|10189|10186|10186|10183|92
1667496900000|2022-11-03 17:35:00|10188|10185|10188|10185|10191|10187|10188|10184|81
1667497200000|2022-11-03 17:40:00|10189|10186|10188|10184|10189|10186|10184|10181|107
1667497500000|2022-11-03 17:45:00|10189|10185|10195|10192|10197|10194|10189|10185|210
1667497800000|2022-11-03 17:50:00|10196|10193|10189|10185|10197|10193|10189|10185|71
1667498100000|2022-11-03 17:55:00|10188|10184|10193|10189|10195|10191|10188|10184|110
1667548800000|2022-11-04 08:00:00|10204|10201|10192|10188|10215|10211|10182|10179|1049
1667549100000|2022-11-04 08:05:00|10193|10189|10204|10201|10208|10204|10191|10187|810
1667549400000|2022-11-04 08:10:00|10203|10200|10216|10212|10216|10212|10195|10192|642
1667549700000|2022-11-04 08:15:00|10214|10211|10235|10231|10238|10234|10214|10211|898
1667550000000|2022-11-04 08:20:00|10234|10229|10223|10219|10235|10230|10219|10215|608
1667550300000|2022-11-04 08:25:00|10222|10218|10213|10209|10225|10222|10209|10206|489
1667550600000|2022-11-04 08:30:00|10212|10208|10212|10209|10222|10219|10210|10207|399
1667550900000|2022-11-04 08:35:00|10214|10210|10205|10202|10219|10215|10203|10200|401
1667551200000|2022-11-04 08:40:00|10204|10201|10193|10190|10205|10201|10191|10188|434
1667551500000|2022-11-04 08:45:00|10194|10191|10186|10183|10199|10195|10180|10176|772
1667551800000|2022-11-04 08:50:00|10187|10185|10189|10186|10199|10195|10187|10183|485
1667552100000|2022-11-04 08:55:00|10190|10185|10194|10190|10194|10190|10189|10185|270
1667552400000|2022-11-04 09:00:00|10193|10191|10218|10214|10220|10217|10193|10190|710
1667552700000|2022-11-04 09:05:00|10217|10210|10204|10200|10218|10215|10200|10197|407
1667553000000|2022-11-04 09:10:00|10203|10201|10215|10212|10215|10212|10203|10201|271
1667553300000|2022-11-04 09:15:00|10216|10211|10214|10210|10220|10216|10205|10202|285
1667553600000|2022-11-04 09:20:00|10215|10211|10219|10215|10223|10219|10215|10211|153
1667553900000|2022-11-04 09:25:00|10220|10216|10223|10219|10227|10223|10218|10214|350
1667554200000|2022-11-04 09:30:00|10222|10220|10208|10204|10224|10220|10204|10200|384
1667554500000|2022-11-04 09:35:00|10209|10205|10201|10197|10214|10210|10194|10191|545
1667554800000|2022-11-04 09:40:00|10200|10198|10201|10198|10202|10199|10198|10195|404
1667555100000|2022-11-04 09:45:00|10200|10197|10199|10196|10203|10200|10199|10196|315
1667555400000|2022-11-04 09:50:00|10200|10197|10194|10191|10201|10198|10189|10186|480
1667555700000|2022-11-04 09:55:00|10195|10192|10192|10189|10196|10193|10192|10188|342
1667556000000|2022-11-04 10:00:00|10193|10190|10201|10197|10206|10202|10193|10189|337
1667556300000|2022-11-04 10:05:00|10202|10198|10140|10137|10214|10210|10139|10134|1821
1667556600000|2022-11-04 10:10:00|10145|10141|10178|10174|10180|10177|10132|10128|1168
1667556900000|2022-11-04 10:15:00|10177|10173|10146|10143|10177|10173|10145|10141|713
1667557200000|2022-11-04 10:20:00|10147|10144|10149|10146|10158|10155|10142|10138|405
1667557500000|2022-11-04 10:25:00|10145|10145|10144|10140|10149|10146|10139|10136|272
1667557800000|2022-11-04 10:30:00|10143|10141|10148|10145|10157|10153|10141|10138|524
1667558100000|2022-11-04 10:35:00|10149|10146|10149|10146|10154|10150|10136|10133|602
1667558400000|2022-11-04 10:40:00|10148|10144|10155|10152|10158|10155|10148|10144|388
1667558700000|2022-11-04 10:45:00|10156|10153|10152|10149|10156|10153|10149|10146|382
1667559000000|2022-11-04 10:50:00|10153|10150|10152|10148|10177|10174|10152|10148|988
1667559300000|2022-11-04 10:55:00|10151|10147|10132|10128|10152|10148|10132|10128|509
1667559600000|2022-11-04 11:00:00|10131|10127|10131|10127|10141|10137|10127|10123|902
1667559900000|2022-11-04 11:05:00|10130|10128|10141|10137|10156|10153|10130|10127|1002
1667560200000|2022-11-04 11:10:00|10140|10136|10140|10137|10152|10148|10136|10133|809
1667560500000|2022-11-04 11:15:00|10141|10138|10119|10115|10144|10141|10119|10115|791
1667560800000|2022-11-04 11:20:00|10118|10114|10123|10120|10131|10127|10110|10107|782
1667561100000|2022-11-04 11:25:00|10124|10121|10134|10130|10135|10132|10119|10115|573
1667561400000|2022-11-04 11:30:00|10133|10131|10133|10129|10140|10137|10131|10128|595
1667561700000|2022-11-04 11:35:00|10132|10128|10140|10137|10142|10138|10128|10124|504
1667562000000|2022-11-04 11:40:00|10142|10138|10144|10141|10151|10148|10141|10138|611
1667562300000|2022-11-04 11:45:00|10145|10142|10139|10135|10147|10144|10132|10128|553
1667562600000|2022-11-04 11:50:00|10138|10134|10130|10126|10138|10134|10126|10122|422
1667562900000|2022-11-04 11:55:00|10129|10127|10133|10129|10137|10134|10127|10124|470
1667563200000|2022-11-04 12:00:00|10132|10128|10114|10110|10133|10130|10112|10108|571
1667563500000|2022-11-04 12:05:00|10113|10109|10117|10114|10128|10125|10111|10107|767
1667563800000|2022-11-04 12:10:00|10118|10115|10108|10105|10126|10123|10087|10084|805
1667564100000|2022-11-04 12:15:00|10109|10106|10110|10107|10110|10107|10091|10088|1151
1667564400000|2022-11-04 12:20:00|10109|10106|10115|10112|10118|10115|10103|10100|650
1667564700000|2022-11-04 12:25:00|10116|10113|10105|10098|10119|10116|10099|10096|717
1667565000000|2022-11-04 12:30:00|10090|10067|10089|10085|10102|10098|10071|10062|934
1667565300000|2022-11-04 12:35:00|10090|10086|10078|10074|10111|10107|10078|10074|647
1667565600000|2022-11-04 12:40:00|10076|10073|10082|10078|10094|10090|10070|10066|700
1667565900000|2022-11-04 12:45:00|10083|10079|10117|10113|10121|10118|10083|10078|960
1667566200000|2022-11-04 12:50:00|10116|10114|10110|10107|10121|10118|10108|10105|1147
1667566500000|2022-11-04 12:55:00|10114|10111|10132|10129|10134|10131|10109|10105|950
1667566800000|2022-11-04 13:00:00|10129|10126|10148|10145|10161|10157|10129|10126|1905
1667567100000|2022-11-04 13:05:00|10147|10144|10143|10139|10148|10144|10127|10123|789
1667567400000|2022-11-04 13:10:00|10142|10140|10158|10155|10162|10159|10138|10135|900
1667567700000|2022-11-04 13:15:00|10159|10154|10143|10140|10166|10162|10143|10140|749
1667568000000|2022-11-04 13:20:00|10144|10141|10125|10122|10152|10149|10121|10117|833
1667568300000|2022-11-04 13:25:00|10124|10121|10136|10132|10141|10138|10122|10119|351
1667568600000|2022-11-04 13:30:00|10137|10133|10113|10109|10142|10138|10110|10106|511
1667568900000|2022-11-04 13:35:00|10112|10110|10103|10099|10115|10112|10093|10090|879
1667569200000|2022-11-04 13:40:00|10102|10100|10099|10096|10112|10109|10096|10092|467
1667569500000|2022-11-04 13:45:00|10101|10098|10088|10085|10102|10098|10088|10085|440
1667569800000|2022-11-04 13:50:00|10090|10087|10101|10098|10103|10099|10082|10079|600
1667570100000|2022-11-04 13:55:00|10100|10097|10104|10101|10108|10105|10099|10096|385
1667570400000|2022-11-04 14:00:00|10108|10105|10123|10119|10123|10119|10100|10097|529
1667570700000|2022-11-04 14:05:00|10124|10120|10127|10123|10136|10132|10118|10115|409
1667571000000|2022-11-04 14:10:00|10129|10124|10151|10147|10155|10151|10123|10119|563
1667571300000|2022-11-04 14:15:00|10153|10148|10148|10144|10159|10156|10143|10139|1216
1667571600000|2022-11-04 14:20:00|10147|10145|10147|10143|10151|10148|10141|10138|438
1667571900000|2022-11-04 14:25:00|10146|10144|10156|10152|10161|10158|10146|10143|644
1667572200000|2022-11-04 14:30:00|10154|10151|10164|10161|10171|10168|10152|10148|879
1667572500000|2022-11-04 14:35:00|10162|10160|10169|10165|10175|10172|10155|10151|738
1667572800000|2022-11-04 14:40:00|10168|10164|10156|10152|10170|10167|10154|10150|597
1667573100000|2022-11-04 14:45:00|10155|10151|10157|10154|10159|10156|10141|10137|604
1667573400000|2022-11-04 14:50:00|10156|10152|10151|10147|10159|10155|10149|10145|405
1667573700000|2022-11-04 14:55:00|10150|10146|10146|10142|10158|10155|10143|10139|514
1667574000000|2022-11-04 15:00:00|10145|10141|10140|10136|10149|10145|10132|10129|682
1667574300000|2022-11-04 15:05:00|10139|10137|10135|10132|10143|10139|10130|10127|742
1667574600000|2022-11-04 15:10:00|10134|10131|10129|10125|10137|10134|10125|10121|458
1667574900000|2022-11-04 15:15:00|10130|10126|10130|10126|10137|10134|10128|10124|404
1667575200000|2022-11-04 15:20:00|10129|10127|10121|10118|10133|10129|10116|10113|295
1667575500000|2022-11-04 15:25:00|10122|10119|10102|10099|10123|10119|10102|10099|568
1667575800000|2022-11-04 15:30:00|10101|10098|10112|10109|10117|10113|10099|10096|443
1667576100000|2022-11-04 15:35:00|10113|10110|10121|10117|10124|10121|10113|10109|338
1667576400000|2022-11-04 15:40:00|10122|10118|10126|10122|10129|10125|10115|10112|427
1667576700000|2022-11-04 15:45:00|10125|10121|10132|10129|10132|10129|10123|10119|197
1667577000000|2022-11-04 15:50:00|10128|10128|10121|10117|10128|10129|10116|10112|349
1667577300000|2022-11-04 15:55:00|10120|10118|10129|10125|10129|10126|10118|10114|524
1667577600000|2022-11-04 16:00:00|10128|10124|10117|10114|10131|10127|10116|10112|329
1667577900000|2022-11-04 16:05:00|10118|10112|10135|10131|10136|10132|10115|10112|439
1667578200000|2022-11-04 16:10:00|10134|10128|10141|10137|10151|10147|10120|10116|2817
1667578500000|2022-11-04 16:15:00|10140|10138|10130|10127|10145|10141|10126|10123|1261
1667578800000|2022-11-04 16:20:00|10131|10128|10134|10130|10139|10136|10129|10126|286
1667579100000|2022-11-04 16:25:00|10133|10131|10138|10135|10139|10136|10132|10128|180
1667579400000|2022-11-04 16:30:00|10137|10134|10139|10135|10145|10141|10136|10132|353
1667579700000|2022-11-04 16:35:00|10138|10134|10139|10136|10141|10137|10131|10127|237
1667580000000|2022-11-04 16:40:00|10138|10135|10138|10135|10143|10140|10137|10134|334
1667580300000|2022-11-04 16:45:00|10137|10134|10133|10129|10137|10134|10131|10128|156
1667580600000|2022-11-04 16:50:00|10132|10130|10137|10133|10138|10135|10131|10128|187
1667580900000|2022-11-04 16:55:00|10136|10134|10138|10134|10139|10136|10136|10133|104
1667581200000|2022-11-04 17:00:00|10137|10135|10137|10133|10141|10137|10136|10133|69
1667581500000|2022-11-04 17:05:00|10138|10134|10139|10135|10140|10136|10134|10131|64
1667581800000|2022-11-04 17:10:00|10138|10136|10146|10143|10146|10143|10138|10135|76
1667582100000|2022-11-04 17:15:00|10147|10144|10145|10141|10148|10144|10143|10139|200
1667582400000|2022-11-04 17:20:00|10144|10142|10147|10143|10147|10144|10143|10139|19
1667582700000|2022-11-04 17:25:00|10146|10142|10152|10148|10153|10149|10144|10141|216
1667583000000|2022-11-04 17:30:00|10151|10149|10147|10144|10151|10149|10144|10140|42
1667583300000|2022-11-04 17:35:00|10148|10143|10149|10145|10154|10150|10148|10143|60
1667583600000|2022-11-04 17:40:00|10148|10146|10144|10141|10151|10147|10144|10141|132
1667583900000|2022-11-04 17:45:00|10143|10140|10145|10141|10147|10143|10142|10139|101
1667584200000|2022-11-04 17:50:00|10144|10140|10146|10142|10146|10142|10143|10139|27
1667584500000|2022-11-04 17:55:00|10147|10143|10153|10145|10155|10147|10145|10142|64
1667808000000|2022-11-07 08:00:00|10088|10084|10074|10070|10095|10090|10064|10058|965
1667808300000|2022-11-07 08:05:00|10076|10071|10077|10073|10084|10081|10067|10063|604
1667808600000|2022-11-07 08:10:00|10079|10075|10102|10098|10104|10100|10079|10075|610
1667808900000|2022-11-07 08:15:00|10101|10097|10128|10124|10128|10125|10100|10097|479
1667809200000|2022-11-07 08:20:00|10127|10123|10108|10104|10128|10125|10107|10103|595
1667809500000|2022-11-07 08:25:00|10107|10105|10098|10094|10108|10105|10089|10086|594
1667809800000|2022-11-07 08:30:00|10097|10092|10083|10080|10097|10094|10078|10074|583
1667810100000|2022-11-07 08:35:00|10081|10077|10079|10076|10084|10081|10078|10075|523
1667810400000|2022-11-07 08:40:00|10081|10075|10085|10082|10088|10084|10075|10072|657
1667810700000|2022-11-07 08:45:00|10086|10083|10077|10074|10090|10087|10076|10072|533
1667811000000|2022-11-07 08:50:00|10076|10073|10075|10071|10081|10077|10071|10068|384
1667811300000|2022-11-07 08:55:00|10074|10072|10078|10075|10080|10076|10072|10068|543
1667811600000|2022-11-07 09:00:00|10079|10076|10081|10077|10083|10080|10074|10071|573
1667811900000|2022-11-07 09:05:00|10082|10078|10094|10091|10097|10093|10082|10077|552
1667812200000|2022-11-07 09:10:00|10095|10092|10099|10096|10099|10096|10094|10091|222
1667812500000|2022-11-07 09:15:00|10098|10095|10094|10091|10099|10096|10091|10088|144
1667812800000|2022-11-07 09:20:00|10095|10092|10111|10107|10111|10107|10094|10091|292
1667813100000|2022-11-07 09:25:00|10109|10106|10116|10113|10117|10114|10104|10101|261
1667813400000|2022-11-07 09:30:00|10117|10114|10112|10109|10117|10114|10109|10106|361
1667813700000|2022-11-07 09:35:00|10113|10110|10124|10120|10125|10121|10112|10110|394
1667814000000|2022-11-07 09:40:00|10125|10121|10144|10141|10146|10142|10120|10116|368
1667814300000|2022-11-07 09:45:00|10145|10139|10144|10141|10155|10152|10142|10138|780
1667814600000|2022-11-07 09:50:00|10143|10140|10160|10157|10162|10158|10142|10139|654
1667814900000|2022-11-07 09:55:00|10161|10158|10161|10157|10162|10159|10154|10151|406
1667815200000|2022-11-07 10:00:00|10162|10158|10169|10166|10172|10169|10158|10155|602
1667815500000|2022-11-07 10:05:00|10170|10167|10171|10167|10177|10173|10167|10164|378
1667815800000|2022-11-07 10:10:00|10170|10168|10155|10152|10179|10175|10152|10148|497
1667816100000|2022-11-07 10:15:00|10156|10153|10156|10152|10163|10159|10156|10152|324
1667816400000|2022-11-07 10:20:00|10155|10153|10157|10154|10160|10156|10149|10146|431
1667816700000|2022-11-07 10:25:00|10156|10153|10151|10148|10162|10159|10149|10146|426
1667817000000|2022-11-07 10:30:00|10152|10145|10146|10143|10152|10146|10138|10135|567
1667817300000|2022-11-07 10:35:00|10147|10144|10149|10145|10152|10149|10145|10142|304
1667817600000|2022-11-07 10:40:00|10150|10146|10145|10141|10151|10148|10141|10138|145
1667817900000|2022-11-07 10:45:00|10146|10142|10148|10145|10152|10148|10146|10142|226
1667818200000|2022-11-07 10:50:00|10149|10146|10144|10141|10150|10146|10142|10139|113
1667818500000|2022-11-07 10:55:00|10145|10139|10138|10135|10146|10143|10138|10135|198
1667818800000|2022-11-07 11:00:00|10139|10136|10135|10132|10142|10138|10135|10132|264
1667819100000|2022-11-07 11:05:00|10136|10131|10133|10129|10137|10134|10132|10128|211
1667819400000|2022-11-07 11:10:00|10132|10128|10119|10116|10133|10130|10119|10116|319
1667819700000|2022-11-07 11:15:00|10120|10117|10118|10115|10128|10125|10118|10115|311
1667820000000|2022-11-07 11:20:00|10115|10112|10118|10115|10118|10115|10109|10106|435
1667820300000|2022-11-07 11:25:00|10119|10116|10125|10122|10127|10123|10119|10116|276
1667820600000|2022-11-07 11:30:00|10123|10120|10126|10123|10129|10125|10119|10116|518
1667820900000|2022-11-07 11:35:00|10127|10124|10131|10128|10133|10130|10126|10123|177
1667821200000|2022-11-07 11:40:00|10132|10129|10135|10132|10136|10132|10131|10128|139
1667821500000|2022-11-07 11:45:00|10136|10131|10129|10126|10136|10131|10129|10125|168
1667821800000|2022-11-07 11:50:00|10130|10127|10130|10126|10131|10128|10126|10123|127
1667822100000|2022-11-07 11:55:00|10129|10125|10125|10122|10129|10126|10122|10119|316
1667822400000|2022-11-07 12:00:00|10124|10121|10127|10124|10131|10128|10124|10121|197
1667822700000|2022-11-07 12:05:00|10126|10123|10125|10122|10131|10127|10117|10114|284
1667823000000|2022-11-07 12:10:00|10126|10121|10141|10137|10141|10138|10120|10117|388
1667823300000|2022-11-07 12:15:00|10142|10138|10140|10136|10146|10143|10137|10133|334
1667823600000|2022-11-07 12:20:00|10141|10137|10144|10141|10144|10141|10140|10136|230
1667823900000|2022-11-07 12:25:00|10143|10140|10151|10148|10159|10155|10143|10140|666
1667824200000|2022-11-07 12:30:00|10152|10147|10150|10147|10157|10154|10149|10146|506
1667824500000|2022-11-07 12:35:00|10151|10148|10153|10149|10156|10153|10147|10144|245
1667824800000|2022-11-07 12:40:00|10152|10150|10148|10145|10152|10150|10147|10143|198
1667825100000|2022-11-07 12:45:00|10149|10144|10142|10139|10149|10145|10138|10135|269
1667825400000|2022-11-07 12:50:00|10143|10140|10143|10140|10147|10144|10141|10138|173
1667825700000|2022-11-07 12:55:00|10144|10139|10150|10147|10150|10147|10144|10139|303
1667826000000|2022-11-07 13:00:00|10149|10146|10150|10147|10151|10148|10142|10139|479
1667826300000|2022-11-07 13:05:00|10151|10148|10148|10145|10155|10152|10144|10141|310
1667826600000|2022-11-07 13:10:00|10149|10146|10153|10150|10156|10153|10145|10142|440
1667826900000|2022-11-07 13:15:00|10152|10149|10159|10155|10163|10160|10152|10149|458
1667827200000|2022-11-07 13:20:00|10158|10154|10150|10147|10158|10154|10145|10142|633
1667827500000|2022-11-07 13:25:00|10151|10146|10153|10149|10159|10156|10148|10145|255
1667827800000|2022-11-07 13:30:00|10154|10150|10155|10152|10158|10155|10152|10149|402
1667828100000|2022-11-07 13:35:00|10156|10153|10152|10149|10159|10156|10149|10146|313
1667828400000|2022-11-07 13:40:00|10153|10150|10150|10147|10155|10152|10148|10145|227
1667828700000|2022-11-07 13:45:00|10151|10148|10142|10139|10151|10148|10140|10137|335
1667829000000|2022-11-07 13:50:00|10143|10138|10148|10144|10148|10145|10141|10137|121
1667829300000|2022-11-07 13:55:00|10147|10145|10142|10138|10153|10149|10140|10137|311
1667829600000|2022-11-07 14:00:00|10139|10139|10138|10135|10147|10143|10138|10135|208
1667829900000|2022-11-07 14:05:00|10137|10134|10146|10143|10147|10144|10137|10134|268
1667830200000|2022-11-07 14:10:00|10147|10144|10154|10150|10154|10151|10146|10144|221
1667830500000|2022-11-07 14:15:00|10153|10149|10145|10142|10153|10150|10144|10141|284
1667830800000|2022-11-07 14:20:00|10144|10141|10138|10135|10146|10143|10138|10135|373
1667831100000|2022-11-07 14:25:00|10139|10134|10151|10147|10151|10148|10137|10134|644
1667831400000|2022-11-07 14:30:00|10152|10148|10137|10133|10153|10149|10135|10132|763
1667831700000|2022-11-07 14:35:00|10136|10132|10133|10130|10136|10132|10127|10124|654
1667832000000|2022-11-07 14:40:00|10132|10129|10136|10133|10138|10135|10128|10125|1150
1667832300000|2022-11-07 14:45:00|10137|10134|10115|10112|10138|10134|10112|10109|1082
1667832600000|2022-11-07 14:50:00|10114|10111|10109|10105|10116|10112|10102|10098|1288
1667832900000|2022-11-07 14:55:00|10110|10106|10093|10090|10114|10111|10091|10088|1212
1667833200000|2022-11-07 15:00:00|10092|10089|10089|10086|10104|10101|10085|10082|801
1667833500000|2022-11-07 15:05:00|10090|10085|10080|10076|10092|10088|10071|10067|1015
1667833800000|2022-11-07 15:10:00|10079|10078|10090|10087|10096|10092|10079|10078|609
1667834100000|2022-11-07 15:15:00|10089|10086|10106|10103|10106|10103|10088|10085|575
1667834400000|2022-11-07 15:20:00|10105|10102|10085|10082|10106|10102|10081|10078|781
1667834700000|2022-11-07 15:25:00|10084|10080|10075|10071|10085|10081|10072|10069|1044
1667835000000|2022-11-07 15:30:00|10076|10072|10066|10062|10076|10073|10063|10059|903
1667835300000|2022-11-07 15:35:00|10065|10061|10071|10068|10071|10068|10063|10060|489
1667835600000|2022-11-07 15:40:00|10072|10069|10077|10073|10078|10075|10068|10064|722
1667835900000|2022-11-07 15:45:00|10076|10072|10082|10079|10083|10080|10074|10070|747
1667836200000|2022-11-07 15:50:00|10081|10078|10084|10080|10086|10083|10078|10075|578
1667836500000|2022-11-07 15:55:00|10085|10081|10091|10088|10091|10088|10081|10077|489
1667836800000|2022-11-07 16:00:00|10089|10086|10099|10095|10100|10097|10086|10083|943
1667837100000|2022-11-07 16:05:00|10100|10096|10088|10085|10107|10104|10087|10084|795
1667837400000|2022-11-07 16:10:00|10089|10086|10073|10069|10090|10087|10070|10067|1473
1667837700000|2022-11-07 16:15:00|10074|10070|10078|10075|10081|10078|10072|10069|1217
1667838000000|2022-11-07 16:20:00|10077|10074|10077|10074|10080|10077|10073|10069|523
1667838300000|2022-11-07 16:25:00|10078|10073|10078|10074|10081|10078|10075|10072|304
1667838600000|2022-11-07 16:30:00|10077|10073|10075|10071|10079|10075|10073|10069|304
1667838900000|2022-11-07 16:35:00|10074|10072|10071|10067|10075|10072|10070|10067|236
1667839200000|2022-11-07 16:40:00|10070|10068|10050|10046|10072|10069|10047|10044|646
1667839500000|2022-11-07 16:45:00|10049|10045|10053|10050|10056|10053|10046|10042|337
1667839800000|2022-11-07 16:50:00|10054|10049|10046|10042|10055|10051|10038|10035|450
1667840100000|2022-11-07 16:55:00|10047|10043|10056|10052|10056|10052|10047|10043|235
1667840400000|2022-11-07 17:00:00|10055|10051|10057|10054|10062|10059|10053|10050|202
1667840700000|2022-11-07 17:05:00|10058|10053|10045|10041|10058|10053|10044|10041|175
1667841000000|2022-11-07 17:10:00|10046|10042|10035|10031|10046|10043|10035|10031|396
1667841300000|2022-11-07 17:15:00|10034|10032|10035|10032|10037|10034|10027|10024|348
1667841600000|2022-11-07 17:20:00|10034|10031|10044|10041|10046|10043|10033|10030|98
1667841900000|2022-11-07 17:25:00|10045|10040|10044|10040|10045|10041|10041|10038|74
1667842200000|2022-11-07 17:30:00|10043|10039|10039|10036|10046|10042|10039|10036|93
1667842500000|2022-11-07 17:35:00|10040|10037|10044|10041|10045|10042|10037|10034|112
1667842800000|2022-11-07 17:40:00|10045|10040|10048|10045|10052|10048|10043|10040|109
1667843100000|2022-11-07 17:45:00|10049|10046|10054|10050|10054|10051|10048|10046|150
1667843400000|2022-11-07 17:50:00|10053|10049|10048|10044|10054|10049|10047|10044|79
1667843700000|2022-11-07 17:55:00|10046|10042|10051|10047|10057|10054|10046|10042|294
1667894400000|2022-11-08 08:00:00|10043|10037|10026|10022|10049|10045|10016|10012|1129
1667894700000|2022-11-08 08:05:00|10024|10023|10024|10020|10029|10025|10008|10004|865
1667895000000|2022-11-08 08:10:00|10022|10021|10011|10008|10027|10023|10011|10008|888
1667895300000|2022-11-08 08:15:00|10012|10009|10004|10000|10013|10009|9997|9994|779
1667895600000|2022-11-08 08:20:00|10003|10001|10007|10004|10007|10004|9994|9990|626
1667895900000|2022-11-08 08:25:00|10008|10005|10004|10000|10012|10009|9998|9994|440
1667896200000|2022-11-08 08:30:00|10003|9999|10009|10005|10011|10008|10000|9997|342
1667896500000|2022-11-08 08:35:00|10008|10004|10018|10015|10018|10015|10006|10002|265
1667896800000|2022-11-08 08:40:00|10017|10014|10022|10018|10022|10018|10010|10007|268
1667897100000|2022-11-08 08:45:00|10021|10019|10028|10024|10034|10030|10020|10017|537
1667897400000|2022-11-08 08:50:00|10029|10025|10027|10024|10029|10025|10022|10018|336
1667897700000|2022-11-08 08:55:00|10028|10025|10038|10035|10041|10038|10028|10025|864
1667898000000|2022-11-08 09:00:00|10039|10034|10031|10028|10041|10038|10029|10026|1147
1667898300000|2022-11-08 09:05:00|10030|10027|10029|10026|10041|10038|10027|10024|694
1667898600000|2022-11-08 09:10:00|10032|10025|10027|10024|10038|10035|10027|10024|452
1667898900000|2022-11-08 09:15:00|10028|10021|10016|10013|10028|10021|10004|10001|687
1667899200000|2022-11-08 09:20:00|10017|10014|10026|10023|10027|10024|10017|10014|278
1667899500000|2022-11-08 09:25:00|10027|10024|10024|10020|10029|10026|10020|10016|282
1667899800000|2022-11-08 09:30:00|10023|10019|10023|10020|10025|10022|10020|10017|298
1667900100000|2022-11-08 09:35:00|10022|10019|10029|10026|10036|10033|10022|10018|599
1667900400000|2022-11-08 09:40:00|10030|10025|10055|10052|10056|10053|10030|10025|1000
1667900700000|2022-11-08 09:45:00|10056|10053|10054|10051|10058|10055|10048|10044|584
1667901000000|2022-11-08 09:50:00|10055|10052|10068|10064|10070|10066|10054|10051|391
1667901300000|2022-11-08 09:55:00|10067|10065|10086|10082|10089|10085|10065|10062|774
1667901600000|2022-11-08 10:00:00|10087|10083|10077|10074|10087|10083|10073|10069|796
1667901900000|2022-11-08 10:05:00|10078|10073|10073|10070|10080|10077|10072|10069|553
1667902200000|2022-11-08 10:10:00|10072|10069|10061|10058|10072|10069|10058|10055|596
1667902500000|2022-11-08 10:15:00|10062|10059|10053|10050|10064|10061|10053|10050|370
1667902800000|2022-11-08 10:20:00|10052|10049|10051|10048|10055|10052|10048|10045|325
1667903100000|2022-11-08 10:25:00|10050|10047|10064|10060|10065|10062|10050|10047|390
1667903400000|2022-11-08 10:30:00|10063|10061|10064|10061|10074|10071|10062|10059|658
1667903700000|2022-11-08 10:35:00|10063|10060|10079|10075|10081|10078|10063|10060|861
1667904000000|2022-11-08 10:40:00|10078|10076|10092|10089|10097|10094|10078|10075|1485
1667904300000|2022-11-08 10:45:00|10094|10088|10087|10084|10106|10103|10082|10079|1505
1667904600000|2022-11-08 10:50:00|10086|10083|10083|10080|10089|10086|10081|10078|948
1667904900000|2022-11-08 10:55:00|10081|10078|10075|10072|10085|10082|10066|10063|693
1667905200000|2022-11-08 11:00:00|10076|10073|10072|10068|10077|10073|10068|10065|669
1667905500000|2022-11-08 11:05:00|10073|10069|10083|10080|10083|10080|10073|10069|313
1667905800000|2022-11-08 11:10:00|10084|10081|10092|10088|10096|10092|10079|10075|474
1667906100000|2022-11-08 11:15:00|10091|10087|10089|10085|10093|10090|10086|10083|429
1667906400000|2022-11-08 11:20:00|10088|10086|10095|10092|10097|10093|10082|10079|921
1667906700000|2022-11-08 11:25:00|10096|10093|10105|10102|10116|10113|10095|10092|901
1667907000000|2022-11-08 11:30:00|10103|10100|10092|10088|10108|10105|10091|10087|456
1667907300000|2022-11-08 11:35:00|10091|10087|10084|10080|10091|10087|10074|10071|1515
1667907600000|2022-11-08 11:40:00|10085|10081|10079|10075|10090|10086|10078|10074|762
1667907900000|2022-11-08 11:45:00|10078|10076|10086|10082|10086|10083|10078|10075|894
1667908200000|2022-11-08 11:50:00|10085|10081|10074|10070|10087|10084|10074|10070|604
1667908500000|2022-11-08 11:55:00|10073|10071|10067|10064|10075|10071|10066|10062|656
1667908800000|2022-11-08 12:00:00|10065|10063|10068|10064|10077|10074|10064|10061|1120
1667909100000|2022-11-08 12:05:00|10067|10065|10061|10057|10070|10067|10059|10056|772
1667909400000|2022-11-08 12:10:00|10062|10058|10057|10054|10064|10061|10053|10050|931
1667909700000|2022-11-08 12:15:00|10058|10053|10049|10046|10058|10053|10037|10034|1485
1667910000000|2022-11-08 12:20:00|10048|10045|10049|10046|10057|10054|10042|10038|2034
1667910300000|2022-11-08 12:25:00|10052|10049|10050|10047|10059|10056|10046|10043|1704
1667910600000|2022-11-08 12:30:00|10051|10048|10052|10049|10063|10059|10050|10047|830
1667910900000|2022-11-08 12:35:00|10051|10048|10058|10054|10058|10054|10049|10046|467
1667911200000|2022-11-08 12:40:00|10057|10055|10060|10057|10067|10064|10055|10052|830
1667911500000|2022-11-08 12:45:00|10059|10056|10057|10054|10061|10058|10056|10053|546
1667911800000|2022-11-08 12:50:00|10056|10053|10053|10049|10057|10054|10051|10047|366
1667912100000|2022-11-08 12:55:00|10052|10048|10043|10040|10053|10049|10043|10040|485
1667912400000|2022-11-08 13:00:00|10042|10039|10049|10046|10049|10046|10042|10039|397
1667912700000|2022-11-08 13:05:00|10048|10045|10040|10037|10049|10046|10038|10035|507
1667913000000|2022-11-08 13:10:00|10041|10038|10042|10039|10043|10040|10035|10031|374
1667913300000|2022-11-08 13:15:00|10043|10040|10042|10039|10051|10048|10041|10038|647
1667913600000|2022-11-08 13:20:00|10043|10040|10058|10055|10059|10055|10043|10039|447
1667913900000|2022-11-08 13:25:00|10057|10054|10054|10051|10058|10055|10050|10047|385
1667914200000|2022-11-08 13:30:00|10055|10052|10046|10042|10057|10054|10044|10041|436
1667914500000|2022-11-08 13:35:00|10047|10043|10060|10056|10064|10061|10046|10043|375
1667914800000|2022-11-08 13:40:00|10061|10057|10065|10062|10066|10063|10057|10053|286
1667915100000|2022-11-08 13:45:00|10066|10063|10073|10070|10073|10070|10061|10058|496
1667915400000|2022-11-08 13:50:00|10074|10071|10073|10070|10082|10079|10073|10070|385
1667915700000|2022-11-08 13:55:00|10074|10071|10078|10074|10080|10077|10072|10069|487
1667916000000|2022-11-08 14:00:00|10079|10075|10079|10076|10085|10082|10074|10071|428
1667916300000|2022-11-08 14:05:00|10080|10075|10076|10073|10085|10081|10074|10071|417
1667916600000|2022-11-08 14:10:00|10078|10075|10061|10057|10080|10076|10059|10056|478
1667916900000|2022-11-08 14:15:00|10062|10058|10076|10073|10076|10073|10062|10058|318
1667917200000|2022-11-08 14:20:00|10075|10072|10082|10079|10084|10081|10075|10072|366
1667917500000|2022-11-08 14:25:00|10083|10080|10077|10074|10086|10083|10077|10074|436
1667917800000|2022-11-08 14:30:00|10078|10075|10088|10085|10088|10085|10077|10074|408
1667918100000|2022-11-08 14:35:00|10089|10084|10090|10087|10096|10093|10086|10083|734
1667918400000|2022-11-08 14:40:00|10091|10088|10101|10098|10103|10100|10090|10086|903
1667918700000|2022-11-08 14:45:00|10100|10097|10108|10105|10114|10111|10099|10096|922
1667919000000|2022-11-08 14:50:00|10107|10104|10127|10124|10135|10132|10107|10103|1174
1667919300000|2022-11-08 14:55:00|10126|10123|10126|10123|10129|10126|10119|10116|1075
1667919600000|2022-11-08 15:00:00|10124|10120|10125|10122|10128|10125|10116|10113|837
1667919900000|2022-11-08 15:05:00|10124|10121|10125|10122|10140|10136|10121|10117|1136
1667920200000|2022-11-08 15:10:00|10128|10125|10150|10147|10151|10148|10127|10124|786
1667920500000|2022-11-08 15:15:00|10149|10146|10142|10139|10151|10148|10135|10132|834
1667920800000|2022-11-08 15:20:00|10143|10138|10151|10148|10157|10153|10142|10138|585
1667921100000|2022-11-08 15:25:00|10150|10147|10143|10140|10155|10151|10140|10137|984
1667921400000|2022-11-08 15:30:00|10145|10141|10155|10152|10161|10158|10144|10140|568
1667921700000|2022-11-08 15:35:00|10156|10156|10169|10165|10181|10178|10156|10155|779
1667922000000|2022-11-08 15:40:00|10167|10166|10175|10171|10179|10176|10167|10164|852
1667922300000|2022-11-08 15:45:00|10177|10172|10181|10178|10185|10182|10174|10171|1115
1667922600000|2022-11-08 15:50:00|10180|10177|10177|10174|10184|10181|10174|10171|563
1667922900000|2022-11-08 15:55:00|10178|10173|10177|10174|10178|10175|10171|10168|383
1667923200000|2022-11-08 16:00:00|10178|10175|10168|10165|10181|10178|10166|10163|747
1667923500000|2022-11-08 16:05:00|10167|10164|10154|10151|10168|10165|10151|10148|1027
1667923800000|2022-11-08 16:10:00|10155|10152|10169|10165|10177|10174|10153|10150|1560
1667924100000|2022-11-08 16:15:00|10168|10166|10175|10171|10181|10178|10168|10165|826
1667924400000|2022-11-08 16:20:00|10176|10172|10176|10173|10188|10184|10174|10171|762
1667924700000|2022-11-08 16:25:00|10175|10172|10177|10173|10181|10177|10173|10170|773
1667925000000|2022-11-08 16:30:00|10176|10174|10179|10176|10182|10178|10173|10170|619
1667925300000|2022-11-08 16:35:00|10180|10175|10178|10175|10180|10177|10176|10173|218
1667925600000|2022-11-08 16:40:00|10179|10174|10178|10175|10185|10182|10178|10174|321
1667925900000|2022-11-08 16:45:00|10177|10174|10173|10170|10178|10175|10171|10167|649
1667926200000|2022-11-08 16:50:00|10172|10169|10174|10171|10176|10172|10172|10169|335
1667926500000|2022-11-08 16:55:00|10173|10170|10178|10174|10179|10176|10173|10170|202
1667926800000|2022-11-08 17:00:00|10179|10175|10177|10174|10180|10177|10176|10173|262
1667927100000|2022-11-08 17:05:00|10176|10173|10170|10166|10176|10173|10169|10166|292
1667927400000|2022-11-08 17:10:00|10171|10167|10172|10169|10174|10171|10170|10167|235
1667927700000|2022-11-08 17:15:00|10171|10168|10174|10171|10178|10174|10170|10167|204
1667928000000|2022-11-08 17:20:00|10175|10172|10174|10171|10181|10177|10174|10171|214
1667928300000|2022-11-08 17:25:00|10175|10172|10174|10170|10176|10173|10171|10168|296
1667928600000|2022-11-08 17:30:00|10175|10171|10176|10173|10176|10173|10174|10171|98
1667928900000|2022-11-08 17:35:00|10177|10172|10174|10170|10177|10174|10172|10169|215
1667929200000|2022-11-08 17:40:00|10175|10171|10175|10172|10176|10173|10173|10169|122
1667929500000|2022-11-08 17:45:00|10174|10171|10172|10169|10174|10171|10171|10168|246
1667929800000|2022-11-08 17:50:00|10171|10168|10170|10167|10171|10168|10169|10166|263
1667930100000|2022-11-08 17:55:00|10171|10168|10171|10167|10171|10168|10170|10167|282
1667980800000|2022-11-09 08:00:00|10218|10213|10227|10223|10229|10226|10209|10206|1515
1667981100000|2022-11-09 08:05:00|10226|10224|10237|10234|10243|10239|10226|10223|522
1667981400000|2022-11-09 08:10:00|10238|10235|10229|10226|10243|10240|10229|10226|793
1667981700000|2022-11-09 08:15:00|10230|10224|10216|10212|10230|10224|10210|10206|678
1667982000000|2022-11-09 08:20:00|10215|10211|10216|10212|10226|10222|10211|10208|676
1667982300000|2022-11-09 08:25:00|10215|10211|10215|10212|10218|10214|10206|10202|340
1667982600000|2022-11-09 08:30:00|10217|10213|10202|10199|10217|10213|10193|10189|501
1667982900000|2022-11-09 08:35:00|10201|10198|10214|10210|10216|10213|10196|10193|399
1667983200000|2022-11-09 08:40:00|10215|10212|10205|10201|10216|10213|10203|10200|490
1667983500000|2022-11-09 08:45:00|10204|10200|10191|10188|10209|10205|10190|10186|680
1667983800000|2022-11-09 08:50:00|10190|10186|10203|10200|10210|10206|10187|10184|702
1667984100000|2022-11-09 08:55:00|10202|10199|10209|10206|10210|10207|10199|10196|497
1667984400000|2022-11-09 09:00:00|10208|10205|10208|10204|10210|10207|10203|10200|615
1667984700000|2022-11-09 09:05:00|10207|10205|10197|10194|10211|10207|10197|10194|294
1667985000000|2022-11-09 09:10:00|10196|10193|10189|10185|10199|10195|10188|10185|597
1667985300000|2022-11-09 09:15:00|10190|10186|10197|10194|10198|10195|10187|10183|307
1667985600000|2022-11-09 09:20:00|10198|10195|10195|10192|10202|10199|10192|10189|317
1667985900000|2022-11-09 09:25:00|10194|10191|10199|10196|10200|10197|10187|10183|387
1667986200000|2022-11-09 09:30:00|10200|10197|10203|10200|10208|10205|10199|10196|648
1667986500000|2022-11-09 09:35:00|10204|10201|10203|10200|10205|10202|10200|10197|563
1667986800000|2022-11-09 09:40:00|10202|10199|10196|10192|10203|10200|10194|10191|706
1667987100000|2022-11-09 09:45:00|10195|10193|10193|10189|10196|10193|10186|10183|850
1667987400000|2022-11-09 09:50:00|10192|10188|10186|10183|10193|10188|10181|10178|931
1667987700000|2022-11-09 09:55:00|10185|10182|10189|10186|10189|10186|10176|10173|3044
1667988000000|2022-11-09 10:00:00|10191|10187|10176|10172|10191|10188|10174|10171|1172
1667988300000|2022-11-09 10:05:00|10175|10173|10181|10178|10181|10178|10162|10158|883
1667988600000|2022-11-09 10:10:00|10180|10177|10180|10177|10185|10182|10178|10175|645
1667988900000|2022-11-09 10:15:00|10179|10176|10187|10184|10188|10185|10179|10176|270
1667989200000|2022-11-09 10:20:00|10188|10183|10187|10184|10190|10187|10186|10183|182
1667989500000|2022-11-09 10:25:00|10188|10183|10189|10186|10191|10188|10186|10183|521
1667989800000|2022-11-09 10:30:00|10188|10185|10189|10186|10191|10188|10183|10180|643
1667990100000|2022-11-09 10:35:00|10190|10187|10195|10192|10195|10192|10189|10185|1165
1667990400000|2022-11-09 10:40:00|10194|10191|10195|10192|10198|10195|10192|10188|232
1667990700000|2022-11-09 10:45:00|10196|10193|10204|10201|10207|10204|10195|10192|477
1667991000000|2022-11-09 10:50:00|10203|10200|10210|10207|10210|10207|10198|10195|384
1667991300000|2022-11-09 10:55:00|10211|10206|10214|10211|10221|10218|10210|10206|851
1667991600000|2022-11-09 11:00:00|10215|10210|10210|10207|10219|10216|10210|10207|617
1667991900000|2022-11-09 11:05:00|10209|10206|10216|10213|10217|10214|10205|10202|453
1667992200000|2022-11-09 11:10:00|10215|10212|10222|10218|10226|10223|10214|10211|417
1667992500000|2022-11-09 11:15:00|10221|10217|10215|10212|10221|10217|10215|10212|513
1667992800000|2022-11-09 11:20:00|10214|10211|10212|10209|10215|10211|10208|10205|256
1667993100000|2022-11-09 11:25:00|10211|10208|10214|10211|10217|10214|10210|10206|144
1667993400000|2022-11-09 11:30:00|10215|10212|10220|10217|10223|10220|10215|10212|201
1667993700000|2022-11-09 11:35:00|10218|10214|10215|10212|10220|10216|10212|10209|213
1667994000000|2022-11-09 11:40:00|10216|10213|10227|10223|10232|10229|10216|10213|394
1667994300000|2022-11-09 11:45:00|10226|10222|10232|10229|10235|10232|10224|10221|406
1667994600000|2022-11-09 11:50:00|10233|10230|10226|10223|10236|10232|10220|10216|462
1667994900000|2022-11-09 11:55:00|10224|10221|10225|10221|10229|10226|10222|10219|374
1667995200000|2022-11-09 12:00:00|10223|10220|10227|10224|10228|10225|10223|10220|325
1667995500000|2022-11-09 12:05:00|10228|10223|10223|10219|10228|10223|10221|10218|739
1667995800000|2022-11-09 12:10:00|10222|10218|10231|10227|10231|10228|10221|10218|306
1667996100000|2022-11-09 12:15:00|10230|10228|10232|10229|10235|10231|10224|10221|235
1667996400000|2022-11-09 12:20:00|10231|10228|10236|10233|10237|10234|10230|10227|306
1667996700000|2022-11-09 12:25:00|10235|10232|10232|10229|10237|10234|10231|10228|343
1667997000000|2022-11-09 12:30:00|10234|10228|10243|10240|10245|10242|10233|10228|399
1667997300000|2022-11-09 12:35:00|10244|10239|10242|10238|10250|10246|10239|10236|472
1667997600000|2022-11-09 12:40:00|10243|10239|10242|10238|10247|10244|10238|10235|400
1667997900000|2022-11-09 12:45:00|10243|10239|10237|10234|10244|10240|10236|10233|189
1667998200000|2022-11-09 12:50:00|10238|10235|10230|10226|10240|10237|10229|10226|348
1667998500000|2022-11-09 12:55:00|10229|10227|10241|10238|10242|10238|10227|10224|257
1667998800000|2022-11-09 13:00:00|10240|10237|10240|10237|10245|10242|10236|10233|382
1667999100000|2022-11-09 13:05:00|10239|10236|10235|10232|10240|10237|10233|10230|385
1667999400000|2022-11-09 13:10:00|10234|10231|10224|10221|10235|10232|10221|10218|403
1667999700000|2022-11-09 13:15:00|10222|10220|10232|10228|10236|10233|10222|10219|484
1668000000000|2022-11-09 13:20:00|10231|10227|10217|10214|10231|10227|10214|10211|644
1668000300000|2022-11-09 13:25:00|10215|10213|10214|10211|10221|10218|10209|10205|786
1668000600000|2022-11-09 13:30:00|10213|10210|10227|10224|10230|10227|10208|10204|509
1668000900000|2022-11-09 13:35:00|10226|10223|10225|10222|10227|10224|10219|10216|651
1668001200000|2022-11-09 13:40:00|10224|10221|10243|10240|10244|10240|10221|10218|710
1668001500000|2022-11-09 13:45:00|10246|10239|10260|10257|10261|10257|10236|10233|832
1668001800000|2022-11-09 13:50:00|10259|10255|10251|10248|10261|10258|10247|10244|1114
1668002100000|2022-11-09 13:55:00|10250|10247|10238|10235|10255|10251|10236|10233|563
1668002400000|2022-11-09 14:00:00|10236|10234|10238|10235|10245|10242|10234|10230|570
1668002700000|2022-11-09 14:05:00|10237|10234|10233|10229|10239|10236|10227|10223|551
1668003000000|2022-11-09 14:10:00|10232|10228|10238|10235|10241|10238|10231|10228|454
1668003300000|2022-11-09 14:15:00|10237|10234|10237|10234|10241|10237|10233|10230|232
1668003600000|2022-11-09 14:20:00|10236|10233|10234|10231|10239|10236|10230|10227|448
1668003900000|2022-11-09 14:25:00|10232|10229|10227|10224|10234|10231|10223|10220|453
1668004200000|2022-11-09 14:30:00|10228|10225|10221|10218|10233|10230|10219|10216|752
1668004500000|2022-11-09 14:35:00|10222|10217|10208|10205|10224|10221|10197|10193|872
1668004800000|2022-11-09 14:40:00|10209|10203|10221|10217|10221|10218|10204|10201|843
1668005100000|2022-11-09 14:45:00|10223|10218|10229|10225|10233|10230|10222|10218|612
1668005400000|2022-11-09 14:50:00|10228|10226|10225|10221|10231|10227|10220|10217|521
1668005700000|2022-11-09 14:55:00|10227|10223|10247|10244|10248|10244|10226|10223|1288
1668006000000|2022-11-09 15:00:00|10246|10243|10251|10247|10260|10256|10245|10241|861
1668006300000|2022-11-09 15:05:00|10250|10246|10265|10262|10267|10263|10243|10240|913
1668006600000|2022-11-09 15:10:00|10267|10263|10265|10262|10268|10264|10250|10246|1865
1668006900000|2022-11-09 15:15:00|10267|10264|10276|10272|10281|10278|10267|10263|1150
1668007200000|2022-11-09 15:20:00|10278|10274|10299|10296|10311|10308|10277|10274|1803
1668007500000|2022-11-09 15:25:00|10300|10295|10291|10288|10315|10310|10290|10286|1133
1668007800000|2022-11-09 15:30:00|10292|10287|10292|10288|10301|10298|10276|10273|1348
1668008100000|2022-11-09 15:35:00|10291|10287|10280|10277|10294|10291|10278|10275|896
1668008400000|2022-11-09 15:40:00|10282|10279|10281|10278|10292|10288|10276|10273|565
1668008700000|2022-11-09 15:45:00|10280|10277|10291|10288|10291|10288|10280|10277|549
1668009000000|2022-11-09 15:50:00|10292|10287|10297|10293|10300|10296|10286|10283|443
1668009300000|2022-11-09 15:55:00|10296|10292|10304|10300|10318|10314|10295|10292|894
1668009600000|2022-11-09 16:00:00|10305|10301|10312|10309|10319|10316|10304|10301|944
1668009900000|2022-11-09 16:05:00|10313|10310|10333|10329|10334|10330|10310|10307|1091
1668010200000|2022-11-09 16:10:00|10332|10328|10334|10330|10337|10334|10318|10315|2214
1668010500000|2022-11-09 16:15:00|10335|10331|10335|10331|10372|10368|10335|10331|3309
1668010800000|2022-11-09 16:20:00|10336|10333|10329|10326|10341|10338|10328|10325|754
1668011100000|2022-11-09 16:25:00|10328|10325|10329|10325|10332|10329|10323|10319|1072
1668011400000|2022-11-09 16:30:00|10328|10324|10327|10324|10332|10329|10325|10322|780
1668011700000|2022-11-09 16:35:00|10328|10325|10322|10319|10329|10326|10320|10316|399
1668012000000|2022-11-09 16:40:00|10321|10318|10329|10326|10334|10330|10320|10317|355
1668012300000|2022-11-09 16:45:00|10330|10325|10341|10337|10342|10338|10324|10321|377
1668012600000|2022-11-09 16:50:00|10340|10336|10339|10335|10343|10339|10337|10334|208
1668012900000|2022-11-09 16:55:00|10341|10336|10337|10334|10344|10340|10337|10334|393
1668013200000|2022-11-09 17:00:00|10338|10335|10336|10332|10339|10335|10332|10329|287
1668013500000|2022-11-09 17:05:00|10337|10333|10340|10337|10340|10337|10332|10329|116
1668013800000|2022-11-09 17:10:00|10338|10335|10336|10333|10340|10337|10336|10333|351
1668014100000|2022-11-09 17:15:00|10337|10334|10336|10333|10340|10337|10336|10333|134
1668014400000|2022-11-09 17:20:00|10337|10334|10340|10337|10340|10337|10336|10334|215
1668014700000|2022-11-09 17:25:00|10339|10336|10336|10333|10340|10337|10336|10333|126
1668015000000|2022-11-09 17:30:00|10338|10334|10339|10336|10340|10337|10338|10334|112
1668015300000|2022-11-09 17:35:00|10338|10335|10337|10334|10339|10336|10336|10333|130
1668015600000|2022-11-09 17:40:00|10336|10333|10333|10330|10336|10333|10331|10328|128
1668015900000|2022-11-09 17:45:00|10332|10329|10326|10323|10332|10329|10326|10323|215
1668016200000|2022-11-09 17:50:00|10327|10324|10329|10326|10333|10330|10327|10324|160
1668016500000|2022-11-09 17:55:00|10330|10327|10341|10336|10341|10337|10330|10327|133
1668067200000|2022-11-10 08:00:00|10314|10309|10313|10309|10316|10313|10304|10301|1059
1668067500000|2022-11-10 08:05:00|10314|10310|10323|10320|10328|10324|10312|10309|685
1668067800000|2022-11-10 08:10:00|10324|10319|10300|10297|10327|10324|10296|10293|851
1668068100000|2022-11-10 08:15:00|10301|10298|10301|10298|10304|10301|10291|10288|596
1668068400000|2022-11-10 08:20:00|10302|10299|10298|10295|10306|10302|10298|10295|375
1668068700000|2022-11-10 08:25:00|10299|10296|10317|10313|10318|10315|10298|10295|555
1668069000000|2022-11-10 08:30:00|10318|10314|10323|10320|10326|10322|10315|10312|451
1668069300000|2022-11-10 08:35:00|10324|10321|10332|10328|10334|10330|10321|10317|350
1668069600000|2022-11-10 08:40:00|10331|10329|10342|10339|10343|10339|10328|10325|562
1668069900000|2022-11-10 08:45:00|10343|10340|10325|10322|10351|10348|10324|10321|574
1668070200000|2022-11-10 08:50:00|10326|10321|10326|10323|10332|10328|10322|10319|584
1668070500000|2022-11-10 08:55:00|10327|10322|10322|10318|10329|10326|10319|10315|556
1668070800000|2022-11-10 09:00:00|10321|10319|10315|10312|10328|10325|10314|10311|563
1668071100000|2022-11-10 09:05:00|10316|10313|10323|10320|10326|10323|10314|10311|522
1668071400000|2022-11-10 09:10:00|10324|10321|10315|10312|10324|10321|10315|10312|370
1668071700000|2022-11-10 09:15:00|10316|10313|10311|10308|10317|10314|10311|10308|598
1668072000000|2022-11-10 09:20:00|10312|10309|10315|10312|10318|10314|10311|10308|441
1668072300000|2022-11-10 09:25:00|10314|10311|10297|10294|10315|10312|10295|10292|823
1668072600000|2022-11-10 09:30:00|10296|10293|10294|10291|10297|10294|10287|10284|572
1668072900000|2022-11-10 09:35:00|10293|10290|10295|10292|10296|10293|10287|10284|540
1668073200000|2022-11-10 09:40:00|10296|10293|10295|10292|10299|10295|10290|10287|449
1668073500000|2022-11-10 09:45:00|10294|10291|10295|10292|10303|10299|10294|10291|695
1668073800000|2022-11-10 09:50:00|10296|10293|10293|10289|10296|10293|10290|10287|551
1668074100000|2022-11-10 09:55:00|10294|10290|10293|10290|10294|10291|10282|10279|2654
1668074400000|2022-11-10 10:00:00|10295|10291|10294|10291|10301|10298|10287|10284|1034
1668074700000|2022-11-10 10:05:00|10295|10292|10291|10287|10297|10293|10291|10287|1290
1668075000000|2022-11-10 10:10:00|10292|10288|10287|10284|10292|10289|10279|10276|1093
1668075300000|2022-11-10 10:15:00|10286|10283|10285|10282|10291|10288|10284|10281|572
1668075600000|2022-11-10 10:20:00|10286|10283|10296|10293|10297|10294|10284|10281|1004
1668075900000|2022-11-10 10:25:00|10295|10292|10292|10289|10296|10292|10286|10282|553
1668076200000|2022-11-10 10:30:00|10291|10288|10300|10297|10301|10298|10290|10287|774
1668076500000|2022-11-10 10:35:00|10299|10296|10311|10308|10314|10310|10297|10294|659
1668076800000|2022-11-10 10:40:00|10310|10307|10304|10300|10312|10309|10300|10297|790
1668077100000|2022-11-10 10:45:00|10303|10299|10306|10303|10307|10304|10300|10297|420
1668077400000|2022-11-10 10:50:00|10305|10302|10312|10308|10314|10311|10305|10302|448
1668077700000|2022-11-10 10:55:00|10313|10309|10325|10321|10326|10323|10313|10309|828
1668078000000|2022-11-10 11:00:00|10326|10322|10325|10322|10328|10325|10318|10315|454
1668078300000|2022-11-10 11:05:00|10326|10321|10318|10315|10327|10323|10316|10312|439
1668078600000|2022-11-10 11:10:00|10319|10316|10320|10317|10326|10323|10317|10314|175
1668078900000|2022-11-10 11:15:00|10321|10318|10319|10315|10324|10321|10313|10310|464
1668079200000|2022-11-10 11:20:00|10321|10316|10332|10328|10334|10331|10321|10316|664
1668079500000|2022-11-10 11:25:00|10334|10329|10336|10332|10339|10336|10333|10329|299
1668079800000|2022-11-10 11:30:00|10335|10333|10333|10330|10337|10333|10333|10330|188
1668080100000|2022-11-10 11:35:00|10334|10331|10332|10328|10335|10332|10327|10324|208
1668080400000|2022-11-10 11:40:00|10331|10329|10352|10349|10355|10352|10331|10327|394
1668080700000|2022-11-10 11:45:00|10351|10348|10347|10344|10362|10359|10345|10341|383
1668081000000|2022-11-10 11:50:00|10346|10343|10350|10346|10350|10347|10341|10338|298
1668081300000|2022-11-10 11:55:00|10349|10347|10350|10346|10355|10352|10347|10343|266
1668081600000|2022-11-10 12:00:00|10349|10345|10361|10358|10362|10358|10347|10344|416
1668081900000|2022-11-10 12:05:00|10362|10359|10362|10359|10368|10364|10360|10357|302
1668082200000|2022-11-10 12:10:00|10364|10361|10369|10366|10371|10368|10364|10360|323
1668082500000|2022-11-10 12:15:00|10368|10365|10359|10356|10371|10368|10359|10356|366
1668082800000|2022-11-10 12:20:00|10360|10357|10361|10358|10362|10359|10357|10354|491
1668083100000|2022-11-10 12:25:00|10360|10357|10349|10345|10360|10357|10344|10340|425
1668083400000|2022-11-10 12:30:00|10350|10347|10345|10341|10352|10349|10345|10341|299
1668083700000|2022-11-10 12:35:00|10344|10342|10338|10335|10346|10343|10338|10334|232
1668084000000|2022-11-10 12:40:00|10337|10334|10343|10340|10344|10341|10337|10334|176
1668084300000|2022-11-10 12:45:00|10344|10339|10342|10339|10345|10342|10341|10338|269
1668084600000|2022-11-10 12:50:00|10341|10338|10343|10340|10347|10344|10340|10337|685
1668084900000|2022-11-10 12:55:00|10344|10339|10349|10346|10350|10347|10341|10338|667
1668085200000|2022-11-10 13:00:00|10350|10347|10342|10339|10350|10347|10342|10338|659
1668085500000|2022-11-10 13:05:00|10343|10340|10353|10350|10353|10350|10343|10339|414
1668085800000|2022-11-10 13:10:00|10352|10349|10355|10351|10358|10354|10348|10344|352
1668086100000|2022-11-10 13:15:00|10356|10353|10357|10353|10359|10355|10351|10348|433
1668086400000|2022-11-10 13:20:00|10356|10354|10354|10351|10367|10364|10354|10351|727
1668086700000|2022-11-10 13:25:00|10355|10350|10355|10352|10359|10355|10338|10333|627
1668087000000|2022-11-10 13:30:00|10353|10338|10476|10472|10481|10476|10353|10338|2088
1668087300000|2022-11-10 13:35:00|10475|10471|10494|10490|10500|10496|10463|10460|1225
1668087600000|2022-11-10 13:40:00|10493|10491|10505|10501|10507|10503|10483|10479|1121
1668087900000|2022-11-10 13:45:00|10504|10500|10526|10523|10531|10527|10502|10498|1025
1668088200000|2022-11-10 13:50:00|10527|10521|10499|10495|10527|10522|10493|10490|1014
1668088500000|2022-11-10 13:55:00|10498|10494|10501|10497|10504|10500|10488|10485|905
1668088800000|2022-11-10 14:00:00|10502|10498|10492|10489|10507|10504|10491|10487|783
1668089100000|2022-11-10 14:05:00|10493|10490|10491|10488|10506|10503|10490|10486|941
1668089400000|2022-11-10 14:10:00|10492|10487|10482|10478|10494|10491|10475|10472|856
1668089700000|2022-11-10 14:15:00|10483|10479|10460|10457|10483|10480|10459|10455|860
1668090000000|2022-11-10 14:20:00|10459|10456|10485|10481|10485|10482|10458|10455|678
1668090300000|2022-11-10 14:25:00|10486|10482|10459|10456|10486|10482|10458|10455|684
1668090600000|2022-11-10 14:30:00|10460|10457|10490|10487|10508|10504|10460|10457|987
1668090900000|2022-11-10 14:35:00|10491|10488|10501|10497|10511|10508|10490|10487|991
1668091200000|2022-11-10 14:40:00|10504|10500|10477|10473|10505|10502|10476|10473|849
1668091500000|2022-11-10 14:45:00|10476|10474|10488|10485|10491|10488|10470|10467|1073
1668091800000|2022-11-10 14:50:00|10490|10486|10475|10472|10494|10490|10466|10463|1253
1668092100000|2022-11-10 14:55:00|10473|10470|10486|10482|10486|10482|10465|10461|967
1668092400000|2022-11-10 15:00:00|10482|10479|10493|10489|10498|10495|10482|10478|737
1668092700000|2022-11-10 15:05:00|10492|10488|10508|10504|10508|10505|10485|10482|542
1668093000000|2022-11-10 15:10:00|10509|10506|10498|10494|10512|10508|10495|10491|675
1668093300000|2022-11-10 15:15:00|10497|10495|10504|10501|10505|10501|10495|10492|658
1668093600000|2022-11-10 15:20:00|10503|10500|10528|10525|10534|10530|10503|10500|1303
1668093900000|2022-11-10 15:25:00|10529|10526|10518|10515|10530|10526|10513|10509|601
1668094200000|2022-11-10 15:30:00|10519|10516|10525|10521|10526|10523|10511|10508|815
1668094500000|2022-11-10 15:35:00|10524|10522|10520|10517|10534|10531|10519|10516|636
1668094800000|2022-11-10 15:40:00|10521|10516|10539|10536|10548|10544|10519|10515|639
1668095100000|2022-11-10 15:45:00|10538|10535|10543|10539|10552|10548|10534|10531|710
1668095400000|2022-11-10 15:50:00|10542|10538|10550|10546|10560|10557|10539|10536|887
1668095700000|2022-11-10 15:55:00|10549|10547|10552|10549|10558|10555|10544|10541|782
1668096000000|2022-11-10 16:00:00|10554|10551|10538|10534|10556|10553|10538|10534|659
1668096300000|2022-11-10 16:05:00|10539|10535|10524|10520|10541|10538|10523|10519|1244
1668096600000|2022-11-10 16:10:00|10523|10521|10517|10513|10526|10522|10507|10503|2190
1668096900000|2022-11-10 16:15:00|10519|10515|10502|10499|10522|10519|10498|10495|1396
1668097200000|2022-11-10 16:20:00|10503|10500|10493|10489|10503|10500|10490|10486|796
1668097500000|2022-11-10 16:25:00|10492|10488|10501|10498|10501|10498|10492|10488|593
1668097800000|2022-11-10 16:30:00|10503|10500|10502|10498|10504|10500|10498|10495|457
1668098100000|2022-11-10 16:35:00|10501|10499|10497|10494|10505|10502|10493|10489|504
1668098400000|2022-11-10 16:40:00|10498|10493|10497|10493|10500|10496|10493|10489|293
1668098700000|2022-11-10 16:45:00|10496|10494|10496|10492|10504|10501|10496|10492|452
1668099000000|2022-11-10 16:50:00|10495|10493|10494|10490|10499|10496|10490|10486|525
1668099300000|2022-11-10 16:55:00|10495|10491|10498|10494|10500|10497|10494|10491|336
1668099600000|2022-11-10 17:00:00|10497|10495|10497|10494|10498|10495|10493|10490|366
1668099900000|2022-11-10 17:05:00|10498|10495|10503|10500|10505|10502|10497|10495|353
1668100200000|2022-11-10 17:10:00|10504|10501|10510|10507|10512|10508|10504|10500|709
1668100500000|2022-11-10 17:15:00|10509|10506|10507|10504|10511|10508|10504|10500|292
1668100800000|2022-11-10 17:20:00|10508|10503|10507|10503|10512|10508|10507|10503|384
1668101100000|2022-11-10 17:25:00|10506|10504|10500|10497|10507|10504|10500|10497|149
1668101400000|2022-11-10 17:30:00|10501|10498|10500|10496|10503|10499|10498|10495|459
1668101700000|2022-11-10 17:35:00|10499|10495|10499|10496|10501|10497|10492|10489|185
1668102000000|2022-11-10 17:40:00|10500|10497|10499|10495|10504|10500|10497|10493|215
1668102300000|2022-11-10 17:45:00|10498|10494|10488|10484|10499|10494|10487|10484|235
1668102600000|2022-11-10 17:50:00|10489|10485|10490|10486|10490|10486|10487|10483|134
1668102900000|2022-11-10 17:55:00|10491|10487|10495|10487|10495|10489|10484|10481|119
1668153600000|2022-11-11 08:00:00|10440|10437|10426|10422|10442|10439|10417|10413|1305
1668153900000|2022-11-11 08:05:00|10424|10420|10410|10407|10431|10428|10410|10407|630
1668154200000|2022-11-11 08:10:00|10408|10406|10426|10423|10427|10424|10408|10405|910
1668154500000|2022-11-11 08:15:00|10427|10422|10437|10433|10439|10436|10416|10413|1177
1668154800000|2022-11-11 08:20:00|10434|10430|10439|10435|10443|10440|10427|10423|493
1668155100000|2022-11-11 08:25:00|10437|10434|10444|10441|10452|10449|10437|10434|667
1668155400000|2022-11-11 08:30:00|10443|10440|10446|10443|10457|10454|10443|10440|731
1668155700000|2022-11-11 08:35:00|10447|10444|10457|10454|10464|10460|10447|10444|447
1668156000000|2022-11-11 08:40:00|10458|10453|10453|10450|10460|10457|10450|10446|420
1668156300000|2022-11-11 08:45:00|10450|10449|10447|10443|10451|10449|10443|10439|298
1668156600000|2022-11-11 08:50:00|10446|10442|10457|10453|10462|10459|10445|10441|443
1668156900000|2022-11-11 08:55:00|10456|10452|10490|10487|10494|10491|10449|10446|997
1668157200000|2022-11-11 09:00:00|10489|10486|10474|10470|10500|10497|10472|10469|1153
1668157500000|2022-11-11 09:05:00|10473|10469|10470|10467|10475|10472|10462|10459|478
1668157800000|2022-11-11 09:10:00|10471|10468|10462|10459|10472|10469|10457|10454|585
1668158100000|2022-11-11 09:15:00|10463|10460|10463|10459|10468|10465|10455|10452|499
1668158400000|2022-11-11 09:20:00|10461|10458|10457|10454|10464|10461|10451|10447|715
1668158700000|2022-11-11 09:25:00|10456|10453|10447|10444|10457|10454|10442|10438|594
1668159000000|2022-11-11 09:30:00|10449|10443|10452|10449|10458|10455|10444|10441|748
1668159300000|2022-11-11 09:35:00|10454|10450|10442|10439|10454|10450|10442|10439|316
1668159600000|2022-11-11 09:40:00|10443|10440|10445|10442|10448|10445|10442|10439|510
1668159900000|2022-11-11 09:45:00|10446|10441|10464|10460|10471|10467|10443|10439|565
1668160200000|2022-11-11 09:50:00|10465|10461|10452|10448|10465|10461|10446|10443|296
1668160500000|2022-11-11 09:55:00|10451|10447|10445|10441|10456|10453|10445|10441|314
1668160800000|2022-11-11 10:00:00|10446|10442|10443|10440|10452|10449|10443|10440|230
1668161100000|2022-11-11 10:05:00|10445|10439|10442|10438|10447|10444|10439|10436|341
1668161400000|2022-11-11 10:10:00|10441|10439|10437|10434|10442|10439|10429|10426|368
1668161700000|2022-11-11 10:15:00|10438|10433|10449|10446|10449|10446|10436|10433|429
1668162000000|2022-11-11 10:20:00|10450|10447|10461|10458|10463|10459|10450|10447|570
1668162300000|2022-11-11 10:25:00|10462|10459|10472|10469|10472|10469|10455|10451|484
1668162600000|2022-11-11 10:30:00|10473|10468|10479|10476|10482|10479|10472|10468|582
1668162900000|2022-11-11 10:35:00|10476|10475|10491|10488|10491|10488|10467|10464|623
1668163200000|2022-11-11 10:40:00|10492|10489|10478|10474|10492|10489|10474|10470|758
1668163500000|2022-11-11 10:45:00|10477|10475|10478|10475|10482|10479|10476|10473|492
1668163800000|2022-11-11 10:50:00|10476|10473|10464|10460|10476|10473|10463|10459|498
1668164100000|2022-11-11 10:55:00|10463|10459|10456|10452|10464|10460|10454|10451|592
1668164400000|2022-11-11 11:00:00|10458|10453|10451|10447|10458|10454|10450|10447|343
1668164700000|2022-11-11 11:05:00|10450|10446|10456|10452|10458|10454|10442|10439|406
1668165000000|2022-11-11 11:10:00|10458|10453|10465|10462|10471|10468|10458|10453|542
1668165300000|2022-11-11 11:15:00|10466|10463|10467|10464|10467|10464|10457|10453|151
1668165600000|2022-11-11 11:20:00|10466|10463|10469|10465|10471|10467|10461|10458|227
1668165900000|2022-11-11 11:25:00|10468|10464|10459|10455|10468|10464|10450|10447|456
1668166200000|2022-11-11 11:30:00|10460|10456|10441|10438|10460|10456|10441|10438|672
1668166500000|2022-11-11 11:35:00|10440|10437|10438|10435|10442|10439|10435|10431|489
1668166800000|2022-11-11 11:40:00|10439|10436|10423|10419|10439|10436|10420|10417|795
1668167100000|2022-11-11 11:45:00|10422|10420|10423|10420|10426|10422|10415|10412|321
1668167400000|2022-11-11 11:50:00|10422|10419|10429|10425|10434|10430|10416|10413|440
1668167700000|2022-11-11 11:55:00|10428|10424|10433|10429|10436|10433|10420|10416|588
1668168000000|2022-11-11 12:00:00|10432|10430|10426|10423|10435|10432|10426|10423|654
1668168300000|2022-11-11 12:05:00|10427|10424|10423|10420|10432|10429|10421|10418|451
1668168600000|2022-11-11 12:10:00|10424|10419|10423|10419|10424|10421|10413|10410|407
1668168900000|2022-11-11 12:15:00|10424|10420|10432|10428|10434|10430|10415|10412|321
1668169200000|2022-11-11 12:20:00|10431|10426|10425|10421|10431|10428|10423|10419|385
1668169500000|2022-11-11 12:25:00|10424|10420|10436|10433|10437|10434|10420|10416|293
1668169800000|2022-11-11 12:30:00|10435|10432|10427|10423|10435|10432|10421|10417|368
1668170100000|2022-11-11 12:35:00|10428|10424|10429|10426|10437|10434|10421|10418|551
1668170400000|2022-11-11 12:40:00|10431|10428|10426|10423|10431|10428|10422|10419|203
1668170700000|2022-11-11 12:45:00|10427|10424|10427|10424|10431|10428|10427|10423|431
1668171000000|2022-11-11 12:50:00|10426|10423|10433|10430|10437|10434|10425|10422|445
1668171300000|2022-11-11 12:55:00|10432|10429|10452|10448|10452|10448|10431|10428|674
1668171600000|2022-11-11 13:00:00|10447|10444|10438|10434|10448|10445|10435|10432|564
1668171900000|2022-11-11 13:05:00|10437|10433|10439|10436|10441|10438|10433|10430|538
1668172200000|2022-11-11 13:10:00|10440|10437|10431|10427|10441|10438|10430|10426|551
1668172500000|2022-11-11 13:15:00|10432|10428|10437|10433|10437|10433|10427|10423|221
1668172800000|2022-11-11 13:20:00|10436|10434|10440|10436|10446|10442|10434|10431|721
1668173100000|2022-11-11 13:25:00|10439|10435|10412|10409|10440|10437|10412|10409|537
1668173400000|2022-11-11 13:30:00|10411|10408|10416|10412|10421|10417|10408|10405|543
1668173700000|2022-11-11 13:35:00|10414|10410|10416|10413|10429|10425|10412|10408|511
1668174000000|2022-11-11 13:40:00|10415|10412|10421|10417|10422|10419|10411|10408|289
1668174300000|2022-11-11 13:45:00|10422|10418|10429|10425|10431|10427|10420|10417|268
1668174600000|2022-11-11 13:50:00|10428|10424|10433|10429|10434|10431|10427|10424|277
1668174900000|2022-11-11 13:55:00|10434|10430|10435|10431|10437|10433|10429|10425|267
1668175200000|2022-11-11 14:00:00|10434|10430|10429|10426|10437|10434|10429|10425|386
1668175500000|2022-11-11 14:05:00|10428|10425|10428|10424|10431|10428|10426|10423|524
1668175800000|2022-11-11 14:10:00|10427|10423|10418|10414|10428|10424|10418|10414|344
1668176100000|2022-11-11 14:15:00|10417|10412|10422|10419|10422|10419|10412|10409|319
1668176400000|2022-11-11 14:20:00|10423|10417|10421|10418|10423|10419|10417|10414|314
1668176700000|2022-11-11 14:25:00|10422|10419|10419|10415|10424|10421|10419|10415|339
1668177000000|2022-11-11 14:30:00|10418|10416|10422|10419|10423|10419|10418|10415|468
1668177300000|2022-11-11 14:35:00|10421|10418|10425|10422|10426|10423|10419|10416|347
1668177600000|2022-11-11 14:40:00|10426|10423|10442|10439|10442|10439|10425|10422|481
1668177900000|2022-11-11 14:45:00|10443|10440|10443|10439|10444|10441|10437|10433|573
1668178200000|2022-11-11 14:50:00|10444|10440|10436|10433|10444|10440|10435|10431|335
1668178500000|2022-11-11 14:55:00|10435|10432|10435|10431|10437|10434|10427|10424|340
1668178800000|2022-11-11 15:00:00|10438|10430|10441|10438|10445|10442|10428|10423|523
1668179100000|2022-11-11 15:05:00|10440|10437|10440|10436|10445|10441|10432|10428|310
1668179400000|2022-11-11 15:10:00|10439|10435|10451|10447|10451|10448|10437|10433|378
1668179700000|2022-11-11 15:15:00|10450|10448|10435|10432|10451|10448|10435|10432|333
1668180000000|2022-11-11 15:20:00|10434|10431|10428|10424|10434|10431|10422|10418|402
1668180300000|2022-11-11 15:25:00|10427|10423|10420|10417|10430|10427|10418|10415|673
1668180600000|2022-11-11 15:30:00|10421|10416|10419|10416|10425|10421|10417|10414|329
1668180900000|2022-11-11 15:35:00|10418|10415|10425|10422|10427|10423|10413|10410|335
1668181200000|2022-11-11 15:40:00|10427|10423|10433|10430|10436|10432|10424|10420|300
1668181500000|2022-11-11 15:45:00|10434|10429|10429|10425|10434|10430|10426|10423|290
1668181800000|2022-11-11 15:50:00|10427|10424|10425|10421|10434|10431|10424|10420|362
1668182100000|2022-11-11 15:55:00|10424|10420|10439|10436|10439|10436|10422|10418|607
1668182400000|2022-11-11 16:00:00|10440|10437|10438|10434|10443|10440|10436|10433|361
1668182700000|2022-11-11 16:05:00|10437|10435|10431|10427|10440|10437|10431|10427|433
1668183000000|2022-11-11 16:10:00|10432|10428|10419|10416|10433|10430|10408|10404|1760
1668183300000|2022-11-11 16:15:00|10420|10417|10418|10414|10423|10420|10416|10412|750
1668183600000|2022-11-11 16:20:00|10417|10415|10405|10402|10417|10415|10403|10400|426
1668183900000|2022-11-11 16:25:00|10404|10401|10401|10398|10406|10403|10399|10396|518
1668184200000|2022-11-11 16:30:00|10402|10399|10413|10410|10413|10410|10401|10398|597
1668184500000|2022-11-11 16:35:00|10412|10409|10420|10416|10420|10416|10408|10405|398
1668184800000|2022-11-11 16:40:00|10419|10415|10417|10413|10419|10415|10414|10410|229
1668185100000|2022-11-11 16:45:00|10416|10412|10415|10411|10416|10412|10408|10404|258
1668185400000|2022-11-11 16:50:00|10416|10412|10413|10410|10416|10413|10410|10406|205
1668185700000|2022-11-11 16:55:00|10415|10412|10416|10413|10416|10413|10411|10408|216
1668186000000|2022-11-11 17:00:00|10417|10414|10420|10417|10421|10417|10414|10410|95
1668186300000|2022-11-11 17:05:00|10421|10418|10422|10418|10424|10420|10418|10415|149
1668186600000|2022-11-11 17:10:00|10423|10419|10430|10426|10430|10426|10423|10418|113
1668186900000|2022-11-11 17:15:00|10429|10427|10429|10425|10430|10427|10429|10425|88
1668187200000|2022-11-11 17:20:00|10428|10424|10427|10423|10430|10427|10423|10419|134
1668187500000|2022-11-11 17:25:00|10428|10424|10426|10423|10430|10427|10426|10423|53
1668187800000|2022-11-11 17:30:00|10427|10422|10426|10423|10427|10423|10423|10419|57
1668188100000|2022-11-11 17:35:00|10427|10422|10422|10418|10428|10425|10422|10418|51
1668188400000|2022-11-11 17:40:00|10421|10417|10419|10415|10421|10417|10418|10415|79
1668188700000|2022-11-11 17:45:00|10418|10416|10419|10416|10419|10416|10418|10415|98
1668189000000|2022-11-11 17:50:00|10418|10414|10419|10416|10419|10416|10415|10412|134
1668189300000|2022-11-11 17:55:00|10418|10415|10436|10425|10436|10427|10418|10415|179
1668412800000|2022-11-14 08:00:00|10404|10400|10411|10408|10426|10423|10404|10400|880
1668413100000|2022-11-14 08:05:00|10412|10409|10391|10388|10413|10409|10384|10380|1049
1668413400000|2022-11-14 08:10:00|10390|10387|10390|10387|10394|10390|10375|10372|942
1668413700000|2022-11-14 08:15:00|10389|10386|10383|10380|10389|10386|10372|10369|891
1668414000000|2022-11-14 08:20:00|10386|10383|10404|10401|10407|10404|10386|10383|732
1668414300000|2022-11-14 08:25:00|10403|10400|10406|10403|10414|10411|10400|10397|431
1668414600000|2022-11-14 08:30:00|10407|10402|10425|10422|10426|10423|10405|10401|726
1668414900000|2022-11-14 08:35:00|10426|10423|10439|10436|10441|10438|10424|10421|616
1668415200000|2022-11-14 08:40:00|10440|10437|10444|10441|10446|10442|10432|10429|549
1668415500000|2022-11-14 08:45:00|10443|10439|10448|10444|10448|10444|10438|10434|718
1668415800000|2022-11-14 08:50:00|10447|10445|10435|10431|10450|10447|10433|10430|522
1668416100000|2022-11-14 08:55:00|10434|10432|10440|10436|10440|10437|10421|10418|492
1668416400000|2022-11-14 09:00:00|10439|10435|10437|10433|10440|10436|10428|10425|406
1668416700000|2022-11-14 09:05:00|10436|10434|10414|10411|10438|10434|10411|10408|424
1668417000000|2022-11-14 09:10:00|10415|10412|10415|10412|10420|10417|10413|10409|266
1668417300000|2022-11-14 09:15:00|10416|10413|10409|10406|10424|10420|10407|10404|365
1668417600000|2022-11-14 09:20:00|10410|10405|10418|10415|10421|10417|10409|10405|385
1668417900000|2022-11-14 09:25:00|10419|10416|10420|10417|10423|10419|10416|10413|488
1668418200000|2022-11-14 09:30:00|10421|10416|10404|10401|10425|10421|10402|10399|425
1668418500000|2022-11-14 09:35:00|10405|10402|10407|10404|10408|10405|10404|10401|284
1668418800000|2022-11-14 09:40:00|10408|10405|10412|10408|10414|10411|10404|10401|578
1668419100000|2022-11-14 09:45:00|10411|10409|10419|10416|10419|10416|10408|10404|264
1668419400000|2022-11-14 09:50:00|10418|10415|10424|10420|10430|10426|10417|10413|396
1668419700000|2022-11-14 09:55:00|10423|10419|10429|10426|10429|10426|10421|10417|355
1668420000000|2022-11-14 10:00:00|10428|10425|10433|10430|10439|10436|10428|10425|400
1668420300000|2022-11-14 10:05:00|10434|10429|10452|10449|10454|10451|10432|10429|450
1668420600000|2022-11-14 10:10:00|10451|10448|10480|10477|10490|10486|10448|10444|1225
1668420900000|2022-11-14 10:15:00|10481|10478|10475|10472|10494|10491|10474|10471|881
1668421200000|2022-11-14 10:20:00|10474|10471|10482|10478|10484|10481|10469|10465|754
1668421500000|2022-11-14 10:25:00|10481|10479|10476|10473|10485|10482|10476|10473|650
1668421800000|2022-11-14 10:30:00|10474|10471|10478|10474|10482|10479|10474|10471|431
1668422100000|2022-11-14 10:35:00|10475|10472|10461|10457|10477|10474|10460|10457|838
1668422400000|2022-11-14 10:40:00|10459|10456|10465|10462|10465|10462|10457|10454|458
1668422700000|2022-11-14 10:45:00|10463|10460|10464|10460|10465|10462|10459|10456|293
1668423000000|2022-11-14 10:50:00|10463|10459|10469|10466|10469|10466|10461|10458|312
1668423300000|2022-11-14 10:55:00|10470|10467|10472|10468|10474|10471|10468|10465|449
1668423600000|2022-11-14 11:00:00|10471|10469|10481|10478|10483|10480|10470|10467|502
1668423900000|2022-11-14 11:05:00|10480|10477|10475|10472|10483|10479|10475|10472|272
1668424200000|2022-11-14 11:10:00|10474|10470|10471|10468|10475|10471|10471|10468|277
1668424500000|2022-11-14 11:15:00|10472|10469|10470|10466|10472|10469|10466|10462|511
1668424800000|2022-11-14 11:20:00|10471|10467|10471|10468|10476|10473|10470|10467|300
1668425100000|2022-11-14 11:25:00|10473|10470|10471|10468|10476|10473|10470|10467|244
1668425400000|2022-11-14 11:30:00|10472|10469|10477|10474|10478|10475|10468|10465|330
1668425700000|2022-11-14 11:35:00|10476|10473|10477|10474|10478|10475|10475|10472|195
1668426000000|2022-11-14 11:40:00|10476|10473|10480|10477|10484|10481|10475|10471|315
1668426300000|2022-11-14 11:45:00|10479|10476|10472|10469|10480|10477|10471|10468|152
1668426600000|2022-11-14 11:50:00|10473|10470|10468|10465|10473|10470|10468|10465|149
1668426900000|2022-11-14 11:55:00|10469|10464|10471|10468|10472|10468|10468|10464|343
1668427200000|2022-11-14 12:00:00|10470|10467|10468|10465|10471|10468|10466|10463|428
1668427500000|2022-11-14 12:05:00|10469|10466|10475|10472|10476|10473|10468|10465|515
1668427800000|2022-11-14 12:10:00|10476|10473|10473|10470|10478|10475|10467|10464|798
1668428100000|2022-11-14 12:15:00|10474|10471|10476|10473|10480|10477|10473|10470|1352
1668428400000|2022-11-14 12:20:00|10477|10474|10474|10471|10477|10474|10473|10470|279
1668428700000|2022-11-14 12:25:00|10475|10470|10479|10475|10481|10478|10473|10470|311
1668429000000|2022-11-14 12:30:00|10478|10476|10473|10470|10480|10477|10473|10470|405
1668429300000|2022-11-14 12:35:00|10474|10471|10472|10468|10476|10473|10471|10468|509
1668429600000|2022-11-14 12:40:00|10471|10469|10476|10473|10479|10476|10471|10469|415
1668429900000|2022-11-14 12:45:00|10477|10472|10482|10479|10483|10480|10474|10471|278
1668430200000|2022-11-14 12:50:00|10481|10478|10486|10482|10489|10486|10481|10478|541
1668430500000|2022-11-14 12:55:00|10485|10481|10483|10480|10486|10483|10481|10478|677
1668430800000|2022-11-14 13:00:00|10482|10479|10475|10471|10483|10480|10474|10470|827
1668431100000|2022-11-14 13:05:00|10474|10470|10474|10471|10476|10473|10470|10467|463
1668431400000|2022-11-14 13:10:00|10473|10470|10468|10465|10473|10470|10466|10463|541
1668431700000|2022-11-14 13:15:00|10469|10466|10473|10470|10475|10472|10466|10463|608
1668432000000|2022-11-14 13:20:00|10474|10471|10473|10470|10481|10477|10473|10469|462
1668432300000|2022-11-14 13:25:00|10472|10469|10469|10465|10473|10470|10464|10461|509
1668432600000|2022-11-14 13:30:00|10468|10466|10466|10462|10471|10468|10459|10455|520
1668432900000|2022-11-14 13:35:00|10465|10463|10470|10467|10473|10470|10464|10460|321
1668433200000|2022-11-14 13:40:00|10469|10466|10476|10473|10481|10477|10469|10466|461
1668433500000|2022-11-14 13:45:00|10477|10474|10470|10467|10477|10474|10466|10463|366
1668433800000|2022-11-14 13:50:00|10471|10466|10473|10469|10473|10470|10468|10465|555
1668434100000|2022-11-14 13:55:00|10472|10470|10461|10458|10481|10478|10461|10458|737
1668434400000|2022-11-14 14:00:00|10463|10460|10486|10483|10487|10484|10462|10459|765
1668434700000|2022-11-14 14:05:00|10487|10484|10481|10478|10489|10486|10477|10474|520
1668435000000|2022-11-14 14:10:00|10482|10479|10478|10475|10488|10485|10477|10474|568
1668435300000|2022-11-14 14:15:00|10477|10474|10479|10476|10482|10479|10477|10474|250
1668435600000|2022-11-14 14:20:00|10478|10475|10477|10474|10479|10476|10476|10473|310
1668435900000|2022-11-14 14:25:00|10478|10475|10481|10478|10483|10480|10476|10473|636
1668436200000|2022-11-14 14:30:00|10482|10479|10471|10468|10483|10480|10471|10468|438
1668436500000|2022-11-14 14:35:00|10472|10469|10476|10473|10477|10473|10465|10462|569
1668436800000|2022-11-14 14:40:00|10475|10472|10464|10461|10480|10477|10464|10460|552
1668437100000|2022-11-14 14:45:00|10465|10462|10470|10467|10472|10468|10463|10459|837
1668437400000|2022-11-14 14:50:00|10471|10466|10472|10468|10475|10472|10469|10466|502
1668437700000|2022-11-14 14:55:00|10473|10469|10476|10472|10479|10476|10473|10468|627
1668438000000|2022-11-14 15:00:00|10477|10473|10475|10472|10484|10481|10471|10468|1062
1668438300000|2022-11-14 15:05:00|10476|10473|10476|10473|10478|10475|10474|10471|546
1668438600000|2022-11-14 15:10:00|10475|10472|10475|10472|10478|10474|10475|10471|297
1668438900000|2022-11-14 15:15:00|10474|10471|10474|10471|10477|10474|10473|10470|658
1668439200000|2022-11-14 15:20:00|10475|10472|10471|10468|10475|10472|10469|10466|538
1668439500000|2022-11-14 15:25:00|10470|10467|10465|10461|10473|10470|10464|10460|497
1668439800000|2022-11-14 15:30:00|10466|10462|10462|10458|10469|10465|10456|10453|501
1668440100000|2022-11-14 15:35:00|10463|10459|10451|10448|10463|10459|10451|10448|587
1668440400000|2022-11-14 15:40:00|10452|10449|10435|10431|10452|10449|10429|10426|919
1668440700000|2022-11-14 15:45:00|10434|10432|10434|10431|10439|10436|10430|10426|871
1668441000000|2022-11-14 15:50:00|10433|10430|10433|10429|10437|10434|10431|10427|558
1668441300000|2022-11-14 15:55:00|10432|10428|10444|10440|10445|10441|10430|10427|740
1668441600000|2022-11-14 16:00:00|10443|10441|10437|10434|10449|10445|10437|10434|562
1668441900000|2022-11-14 16:05:00|10436|10433|10441|10438|10445|10442|10434|10430|1044
1668442200000|2022-11-14 16:10:00|10442|10439|10432|10428|10442|10439|10430|10427|1998
1668442500000|2022-11-14 16:15:00|10431|10427|10428|10424|10434|10431|10423|10420|2058
1668442800000|2022-11-14 16:20:00|10427|10425|10426|10422|10428|10425|10422|10418|513
1668443100000|2022-11-14 16:25:00|10425|10423|10425|10421|10427|10424|10422|10419|301
1668443400000|2022-11-14 16:30:00|10424|10420|10423|10419|10424|10420|10412|10409|490
1668443700000|2022-11-14 16:35:00|10425|10420|10425|10422|10430|10426|10422|10418|439
1668444000000|2022-11-14 16:40:00|10426|10423|10432|10428|10432|10429|10425|10421|350
1668444300000|2022-11-14 16:45:00|10431|10429|10432|10428|10435|10432|10428|10424|896
1668444600000|2022-11-14 16:50:00|10431|10427|10429|10425|10432|10428|10418|10415|460
1668444900000|2022-11-14 16:55:00|10430|10426|10425|10422|10430|10426|10420|10417|277
1668445200000|2022-11-14 17:00:00|10426|10423|10434|10430|10438|10434|10424|10420|349
1668445500000|2022-11-14 17:05:00|10433|10431|10434|10430|10438|10435|10432|10429|185
1668445800000|2022-11-14 17:10:00|10435|10431|10435|10432|10438|10434|10433|10429|183
1668446100000|2022-11-14 17:15:00|10434|10431|10439|10436|10442|10438|10434|10431|273
1668446400000|2022-11-14 17:20:00|10438|10435|10439|10435|10440|10437|10435|10432|109
1668446700000|2022-11-14 17:25:00|10438|10436|10438|10435|10441|10437|10436|10433|97
1668447000000|2022-11-14 17:30:00|10439|10436|10432|10429|10440|10437|10432|10429|124
1668447300000|2022-11-14 17:35:00|10433|10430|10431|10427|10434|10431|10430|10427|58
1668447600000|2022-11-14 17:40:00|10432|10428|10434|10430|10434|10430|10428|10424|88
1668447900000|2022-11-14 17:45:00|10435|10431|10435|10432|10437|10434|10434|10431|96
1668448200000|2022-11-14 17:50:00|10434|10431|10429|10425|10434|10431|10427|10423|69
1668448500000|2022-11-14 17:55:00|10428|10426|10430|10426|10431|10428|10428|10424|46
1668499200000|2022-11-15 08:00:00|10451|10447|10439|10436|10456|10452|10436|10432|914
1668499500000|2022-11-15 08:05:00|10440|10437|10444|10440|10449|10446|10440|10437|859
1668499800000|2022-11-15 08:10:00|10443|10438|10437|10433|10444|10439|10434|10430|574
1668500100000|2022-11-15 08:15:00|10438|10434|10442|10439|10443|10440|10428|10424|539
1668500400000|2022-11-15 08:20:00|10440|10438|10436|10432|10451|10447|10433|10429|672
1668500700000|2022-11-15 08:25:00|10435|10433|10440|10436|10446|10443|10435|10432|302
1668501000000|2022-11-15 08:30:00|10439|10437|10428|10424|10444|10441|10426|10422|574
1668501300000|2022-11-15 08:35:00|10429|10425|10419|10416|10433|10429|10407|10403|693
1668501600000|2022-11-15 08:40:00|10420|10417|10427|10424|10428|10425|10419|10416|468
1668501900000|2022-11-15 08:45:00|10428|10422|10425|10422|10428|10424|10422|10419|616
1668502200000|2022-11-15 08:50:00|10426|10423|10435|10432|10437|10433|10424|10420|426
1668502500000|2022-11-15 08:55:00|10434|10431|10436|10432|10440|10436|10430|10427|426
1668502800000|2022-11-15 09:00:00|10438|10433|10457|10453|10457|10453|10436|10432|1819
1668503100000|2022-11-15 09:05:00|10458|10455|10454|10450|10475|10472|10450|10447|1775
1668503400000|2022-11-15 09:10:00|10455|10452|10459|10456|10463|10460|10453|10450|958
1668503700000|2022-11-15 09:15:00|10461|10458|10453|10450|10464|10460|10443|10440|577
1668504000000|2022-11-15 09:20:00|10452|10449|10444|10441|10453|10450|10443|10439|630
1668504300000|2022-11-15 09:25:00|10443|10440|10428|10424|10444|10441|10427|10424|978
1668504600000|2022-11-15 09:30:00|10427|10425|10438|10435|10441|10438|10427|10424|566
1668504900000|2022-11-15 09:35:00|10439|10434|10434|10431|10439|10436|10429|10425|599
1668505200000|2022-11-15 09:40:00|10435|10430|10430|10426|10435|10432|10424|10421|670
1668505500000|2022-11-15 09:45:00|10429|10427|10433|10430|10445|10442|10429|10427|685
1668505800000|2022-11-15 09:50:00|10432|10428|10447|10444|10451|10448|10431|10428|996
1668506100000|2022-11-15 09:55:00|10448|10445|10454|10450|10455|10452|10434|10431|3630
1668506400000|2022-11-15 10:00:00|10455|10451|10439|10436|10459|10455|10439|10436|1697
1668506700000|2022-11-15 10:05:00|10440|10437|10443|10439|10443|10440|10434|10431|564
1668507000000|2022-11-15 10:10:00|10442|10440|10445|10442|10445|10442|10437|10434|385
1668507300000|2022-11-15 10:15:00|10444|10441|10440|10437|10449|10445|10440|10437|400
1668507600000|2022-11-15 10:20:00|10439|10436|10442|10439|10447|10443|10439|10436|436
1668507900000|2022-11-15 10:25:00|10443|10440|10436|10433|10446|10443|10436|10433|789
1668508200000|2022-11-15 10:30:00|10437|10434|10450|10447|10455|10452|10437|10434|578
1668508500000|2022-11-15 10:35:00|10451|10448|10447|10444|10453|10450|10444|10440|657
1668508800000|2022-11-15 10:40:00|10448|10445|10453|10449|10453|10450|10445|10442|552
1668509100000|2022-11-15 10:45:00|10452|10450|10449|10446|10453|10450|10447|10444|302
1668509400000|2022-11-15 10:50:00|10450|10447|10455|10451|10460|10457|10449|10447|564
1668509700000|2022-11-15 10:55:00|10454|10452|10458|10455|10465|10462|10454|10451|765
1668510000000|2022-11-15 11:00:00|10459|10456|10461|10458|10463|10460|10455|10452|563
1668510300000|2022-11-15 11:05:00|10462|10459|10461|10457|10463|10460|10458|10455|421
1668510600000|2022-11-15 11:10:00|10460|10458|10458|10455|10462|10459|10457|10454|379
1668510900000|2022-11-15 11:15:00|10459|10456|10456|10453|10462|10459|10453|10449|552
1668511200000|2022-11-15 11:20:00|10455|10452|10458|10455|10460|10457|10453|10450|941
1668511500000|2022-11-15 11:25:00|10459|10456|10461|10458|10465|10462|10459|10456|3132
1668511800000|2022-11-15 11:30:00|10460|10457|10467|10464|10469|10465|10457|10454|1189
1668512100000|2022-11-15 11:35:00|10468|10465|10465|10461|10473|10470|10463|10460|543
1668512400000|2022-11-15 11:40:00|10464|10460|10463|10459|10466|10463|10460|10457|291
1668512700000|2022-11-15 11:45:00|10462|10458|10451|10448|10463|10460|10445|10442|1325
1668513000000|2022-11-15 11:50:00|10450|10447|10460|10456|10463|10460|10448|10445|446
1668513300000|2022-11-15 11:55:00|10461|10457|10472|10469|10473|10470|10461|10457|488
1668513600000|2022-11-15 12:00:00|10473|10470|10466|10463|10478|10475|10464|10461|798
1668513900000|2022-11-15 12:05:00|10465|10462|10469|10466|10471|10468|10463|10460|371
1668514200000|2022-11-15 12:10:00|10468|10465|10467|10464|10470|10467|10465|10462|451
1668514500000|2022-11-15 12:15:00|10468|10465|10467|10463|10469|10465|10464|10460|496
1668514800000|2022-11-15 12:20:00|10466|10462|10461|10458|10469|10466|10457|10454|428
1668515100000|2022-11-15 12:25:00|10462|10457|10456|10452|10464|10461|10455|10452|303
1668515400000|2022-11-15 12:30:00|10455|10453|10455|10452|10458|10455|10450|10447|801
1668515700000|2022-11-15 12:35:00|10456|10453|10456|10453|10459|10456|10455|10452|923
1668516000000|2022-11-15 12:40:00|10455|10452|10441|10437|10459|10456|10441|10437|1077
1668516300000|2022-11-15 12:45:00|10440|10436|10445|10442|10448|10445|10432|10429|1405
1668516600000|2022-11-15 12:50:00|10444|10441|10426|10423|10444|10441|10422|10419|1322
1668516900000|2022-11-15 12:55:00|10424|10421|10424|10420|10439|10436|10421|10418|1232
1668517200000|2022-11-15 13:00:00|10425|10422|10416|10413|10433|10429|10408|10405|1967
1668517500000|2022-11-15 13:05:00|10415|10412|10423|10419|10426|10423|10412|10409|1266
1668517800000|2022-11-15 13:10:00|10422|10420|10429|10425|10437|10434|10421|10418|865
1668518100000|2022-11-15 13:15:00|10428|10426|10420|10417|10431|10427|10420|10417|834
1668518400000|2022-11-15 13:20:00|10419|10416|10406|10402|10421|10418|10403|10400|505
1668518700000|2022-11-15 13:25:00|10405|10401|10417|10413|10421|10417|10404|10401|978
1668519000000|2022-11-15 13:30:00|10416|10418|10453|10450|10457|10453|10416|10414|1402
1668519300000|2022-11-15 13:35:00|10452|10449|10450|10447|10455|10451|10442|10439|1152
1668519600000|2022-11-15 13:40:00|10451|10448|10446|10443|10458|10455|10445|10441|954
1668519900000|2022-11-15 13:45:00|10447|10444|10443|10440|10448|10444|10437|10434|675
1668520200000|2022-11-15 13:50:00|10444|10441|10432|10429|10446|10442|10418|10414|744
1668520500000|2022-11-15 13:55:00|10433|10430|10441|10438|10441|10438|10429|10426|397
1668520800000|2022-11-15 14:00:00|10440|10437|10440|10437|10451|10448|10439|10435|708
1668521100000|2022-11-15 14:05:00|10441|10436|10445|10442|10445|10442|10433|10430|1165
1668521400000|2022-11-15 14:10:00|10446|10443|10436|10433|10450|10447|10435|10432|734
1668521700000|2022-11-15 14:15:00|10437|10434|10426|10423|10437|10434|10425|10422|669
1668522000000|2022-11-15 14:20:00|10427|10422|10428|10425|10435|10431|10418|10415|903
1668522300000|2022-11-15 14:25:00|10427|10424|10426|10422|10432|10429|10423|10420|805
1668522600000|2022-11-15 14:30:00|10425|10423|10425|10422|10434|10431|10422|10419|799
1668522900000|2022-11-15 14:35:00|10427|10423|10436|10432|10438|10435|10422|10419|808
1668523200000|2022-11-15 14:40:00|10435|10431|10436|10433|10437|10433|10428|10424|562
1668523500000|2022-11-15 14:45:00|10437|10432|10450|10447|10453|10450|10435|10432|1169
1668523800000|2022-11-15 14:50:00|10451|10448|10442|10439|10465|10462|10441|10438|2195
1668524100000|2022-11-15 14:55:00|10444|10440|10469|10466|10469|10466|10443|10439|1027
1668524400000|2022-11-15 15:00:00|10470|10465|10490|10487|10493|10490|10468|10465|1987
1668524700000|2022-11-15 15:05:00|10487|10483|10454|10451|10487|10483|10447|10444|1667
1668525000000|2022-11-15 15:10:00|10455|10452|10459|10456|10466|10463|10455|10451|555
1668525300000|2022-11-15 15:15:00|10460|10457|10473|10469|10473|10469|10459|10456|692
1668525600000|2022-11-15 15:20:00|10475|10470|10475|10471|10476|10473|10469|10465|516
1668525900000|2022-11-15 15:25:00|10476|10472|10510|10507|10510|10507|10475|10471|1536
1668526200000|2022-11-15 15:30:00|10509|10506|10487|10484|10515|10511|10487|10483|1859
1668526500000|2022-11-15 15:35:00|10488|10485|10477|10474|10491|10488|10477|10474|817
1668526800000|2022-11-15 15:40:00|10476|10473|10472|10469|10480|10476|10471|10468|804
1668527100000|2022-11-15 15:45:00|10474|10471|10486|10483|10488|10485|10474|10471|1043
1668527400000|2022-11-15 15:50:00|10485|10482|10491|10488|10492|10489|10481|10478|811
1668527700000|2022-11-15 15:55:00|10493|10490|10482|10479|10493|10490|10481|10478|595
1668528000000|2022-11-15 16:00:00|10483|10480|10490|10486|10495|10492|10482|10479|944
1668528300000|2022-11-15 16:05:00|10489|10485|10490|10487|10496|10493|10487|10484|723
1668528600000|2022-11-15 16:10:00|10489|10486|10503|10499|10507|10503|10489|10486|1580
1668528900000|2022-11-15 16:15:00|10502|10498|10501|10497|10513|10510|10498|10495|1900
1668529200000|2022-11-15 16:20:00|10500|10496|10514|10511|10514|10511|10499|10496|800
1668529500000|2022-11-15 16:25:00|10513|10510|10508|10505|10513|10510|10504|10500|489
1668529800000|2022-11-15 16:30:00|10507|10504|10505|10502|10510|10507|10504|10500|297
1668530100000|2022-11-15 16:35:00|10504|10501|10501|10498|10508|10505|10497|10494|492
1668530400000|2022-11-15 16:40:00|10499|10497|10504|10500|10505|10501|10499|10495|378
1668530700000|2022-11-15 16:45:00|10502|10499|10504|10500|10509|10506|10501|10498|398
1668531000000|2022-11-15 16:50:00|10503|10499|10504|10501|10507|10504|10502|10499|441
1668531300000|2022-11-15 16:55:00|10505|10502|10509|10505|10511|10508|10503|10499|663
1668531600000|2022-11-15 17:00:00|10508|10506|10503|10499|10509|10506|10502|10499|364
1668531900000|2022-11-15 17:05:00|10502|10498|10509|10505|10510|10506|10502|10498|272
1668532200000|2022-11-15 17:10:00|10510|10506|10512|10508|10512|10509|10508|10505|191
1668532500000|2022-11-15 17:15:00|10511|10509|10506|10503|10512|10509|10503|10500|295
1668532800000|2022-11-15 17:20:00|10508|10505|10513|10510|10513|10510|10508|10504|132
1668533100000|2022-11-15 17:25:00|10512|10509|10516|10513|10523|10520|10511|10508|403
1668533400000|2022-11-15 17:30:00|10517|10514|10522|10518|10523|10520|10517|10514|323
1668533700000|2022-11-15 17:35:00|10521|10517|10519|10516|10528|10524|10519|10516|345
1668534000000|2022-11-15 17:40:00|10516|10513|10509|10505|10518|10515|10506|10502|218
1668534300000|2022-11-15 17:45:00|10508|10506|10510|10507|10513|10509|10508|10504|233
1668534600000|2022-11-15 17:50:00|10509|10506|10508|10505|10510|10507|10504|10500|305
1668534900000|2022-11-15 17:55:00|10509|10506|10516|10513|10522|10518|10508|10506|357
1668585600000|2022-11-16 08:00:00|10484|10479|10488|10484|10488|10485|10474|10470|1688
1668585900000|2022-11-16 08:05:00|10491|10487|10479|10476|10493|10489|10473|10470|970
1668586200000|2022-11-16 08:10:00|10481|10478|10495|10492|10498|10495|10479|10475|673
1668586500000|2022-11-16 08:15:00|10494|10490|10504|10500|10504|10501|10493|10490|685
1668586800000|2022-11-16 08:20:00|10503|10499|10493|10490|10503|10499|10491|10487|632
1668587100000|2022-11-16 08:25:00|10494|10491|10496|10492|10498|10495|10490|10486|738
1668587400000|2022-11-16 08:30:00|10497|10493|10492|10489|10499|10496|10492|10489|673
1668587700000|2022-11-16 08:35:00|10493|10490|10475|10471|10494|10490|10474|10471|463
1668588000000|2022-11-16 08:40:00|10474|10472|10474|10471|10482|10479|10472|10469|387
1668588300000|2022-11-16 08:45:00|10473|10470|10470|10467|10478|10474|10467|10464|403
1668588600000|2022-11-16 08:50:00|10469|10466|10474|10470|10476|10473|10469|10466|342
1668588900000|2022-11-16 08:55:00|10476|10471|10472|10469|10479|10476|10469|10465|421
1668589200000|2022-11-16 09:00:00|10473|10470|10471|10468|10480|10477|10469|10466|461
1668589500000|2022-11-16 09:05:00|10472|10469|10474|10470|10475|10472|10469|10465|316
1668589800000|2022-11-16 09:10:00|10473|10471|10481|10478|10483|10479|10473|10471|354
1668590100000|2022-11-16 09:15:00|10480|10477|10480|10477|10485|10482|10480|10477|242
1668590400000|2022-11-16 09:20:00|10481|10478|10482|10479|10483|10480|10478|10475|327
1668590700000|2022-11-16 09:25:00|10483|10480|10488|10484|10488|10485|10480|10477|590
1668591000000|2022-11-16 09:30:00|10487|10485|10490|10486|10492|10489|10485|10482|198
1668591300000|2022-11-16 09:35:00|10489|10485|10492|10488|10493|10489|10485|10482|165
1668591600000|2022-11-16 09:40:00|10491|10489|10486|10483|10492|10489|10486|10482|224
1668591900000|2022-11-16 09:45:00|10487|10484|10489|10486|10493|10490|10486|10483|337
1668592200000|2022-11-16 09:50:00|10488|10485|10501|10498|10504|10500|10488|10485|457
1668592500000|2022-11-16 09:55:00|10500|10497|10507|10504|10510|10507|10498|10495|307
1668592800000|2022-11-16 10:00:00|10506|10503|10522|10519|10523|10519|10505|10502|807
1668593100000|2022-11-16 10:05:00|10523|10520|10531|10528|10534|10531|10518|10515|620
1668593400000|2022-11-16 10:10:00|10530|10527|10528|10525|10537|10533|10526|10522|460
1668593700000|2022-11-16 10:15:00|10529|10526|10532|10528|10535|10532|10526|10522|286
1668594000000|2022-11-16 10:20:00|10531|10529|10536|10533|10539|10536|10530|10527|300
1668594300000|2022-11-16 10:25:00|10537|10532|10538|10534|10548|10544|10536|10532|832
1668594600000|2022-11-16 10:30:00|10539|10535|10533|10530|10549|10545|10533|10530|687
1668594900000|2022-11-16 10:35:00|10535|10532|10531|10527|10539|10536|10530|10526|461
1668595200000|2022-11-16 10:40:00|10530|10528|10535|10531|10536|10533|10529|10526|289
1668595500000|2022-11-16 10:45:00|10536|10532|10536|10533|10536|10533|10530|10527|232
1668595800000|2022-11-16 10:50:00|10535|10532|10530|10526|10538|10535|10527|10524|240
1668596100000|2022-11-16 10:55:00|10531|10527|10532|10529|10537|10534|10528|10524|530
1668596400000|2022-11-16 11:00:00|10533|10528|10542|10539|10542|10539|10530|10527|762
1668596700000|2022-11-16 11:05:00|10543|10538|10530|10527|10545|10542|10529|10526|691
1668597000000|2022-11-16 11:10:00|10531|10528|10528|10525|10536|10533|10527|10524|391
1668597300000|2022-11-16 11:15:00|10529|10526|10536|10533|10539|10535|10526|10522|501
1668597600000|2022-11-16 11:20:00|10535|10532|10534|10531|10546|10543|10534|10531|435
1668597900000|2022-11-16 11:25:00|10533|10530|10534|10531|10536|10533|10532|10528|625
1668598200000|2022-11-16 11:30:00|10535|10532|10538|10535|10540|10537|10531|10528|411
1668598500000|2022-11-16 11:35:00|10539|10536|10541|10538|10542|10539|10538|10534|499
1668598800000|2022-11-16 11:40:00|10542|10537|10541|10537|10542|10539|10539|10536|340
1668599100000|2022-11-16 11:45:00|10542|10538|10554|10550|10554|10550|10542|10537|999
1668599400000|2022-11-16 11:50:00|10553|10549|10540|10537|10559|10556|10535|10532|1145
1668599700000|2022-11-16 11:55:00|10539|10536|10539|10535|10544|10541|10535|10532|632
1668600000000|2022-11-16 12:00:00|10538|10534|10539|10536|10539|10536|10536|10533|327
1668600300000|2022-11-16 12:05:00|10538|10535|10533|10530|10539|10536|10533|10530|228
1668600600000|2022-11-16 12:10:00|10532|10529|10530|10527|10534|10531|10529|10525|530
1668600900000|2022-11-16 12:15:00|10532|10529|10537|10534|10538|10535|10531|10528|441
1668601200000|2022-11-16 12:20:00|10538|10535|10538|10534|10540|10537|10537|10534|303
1668601500000|2022-11-16 12:25:00|10537|10535|10541|10538|10547|10543|10537|10534|298
1668601800000|2022-11-16 12:30:00|10542|10537|10546|10542|10547|10544|10537|10534|309
1668602100000|2022-11-16 12:35:00|10545|10543|10542|10539|10546|10543|10539|10536|308
1668602400000|2022-11-16 12:40:00|10541|10537|10551|10548|10552|10549|10540|10537|327
1668602700000|2022-11-16 12:45:00|10549|10546|10551|10548|10554|10551|10545|10542|266
1668603000000|2022-11-16 12:50:00|10550|10547|10551|10548|10552|10548|10544|10540|269
1668603300000|2022-11-16 12:55:00|10553|10547|10547|10544|10553|10550|10546|10543|407
1668603600000|2022-11-16 13:00:00|10546|10543|10560|10557|10562|10558|10544|10541|457
1668603900000|2022-11-16 13:05:00|10559|10556|10560|10556|10560|10557|10550|10547|351
1668604200000|2022-11-16 13:10:00|10559|10555|10555|10552|10562|10559|10554|10551|391
1668604500000|2022-11-16 13:15:00|10554|10551|10545|10541|10556|10553|10544|10540|758
1668604800000|2022-11-16 13:20:00|10546|10543|10546|10543|10552|10549|10544|10541|621
1668605100000|2022-11-16 13:25:00|10547|10544|10549|10545|10549|10546|10546|10542|359
1668605400000|2022-11-16 13:30:00|10548|10536|10535|10532|10551|10547|10535|10531|1074
1668605700000|2022-11-16 13:35:00|10536|10533|10550|10547|10551|10548|10536|10533|502
1668606000000|2022-11-16 13:40:00|10549|10546|10551|10548|10551|10548|10544|10541|332
1668606300000|2022-11-16 13:45:00|10554|10550|10575|10571|10579|10575|10551|10548|1044
1668606600000|2022-11-16 13:50:00|10574|10572|10574|10570|10574|10572|10566|10563|1218
1668606900000|2022-11-16 13:55:00|10573|10569|10574|10571|10584|10581|10569|10566|841
1668607200000|2022-11-16 14:00:00|10575|10572|10592|10589|10594|10591|10574|10571|1001
1668607500000|2022-11-16 14:05:00|10591|10588|10595|10591|10596|10592|10588|10585|386
1668607800000|2022-11-16 14:10:00|10594|10590|10601|10598|10605|10602|10590|10587|770
1668608100000|2022-11-16 14:15:00|10602|10597|10599|10595|10602|10598|10589|10586|806
1668608400000|2022-11-16 14:20:00|10600|10596|10616|10612|10621|10617|10600|10596|1070
1668608700000|2022-11-16 14:25:00|10615|10613|10618|10615|10637|10634|10614|10611|1665
1668609000000|2022-11-16 14:30:00|10619|10616|10614|10611|10629|10626|10613|10610|890
1668609300000|2022-11-16 14:35:00|10615|10612|10609|10606|10619|10616|10608|10605|780
1668609600000|2022-11-16 14:40:00|10610|10607|10593|10589|10610|10607|10592|10589|660
1668609900000|2022-11-16 14:45:00|10592|10590|10599|10596|10604|10601|10592|10589|456
1668610200000|2022-11-16 14:50:00|10600|10597|10620|10616|10620|10616|10600|10596|1193
1668610500000|2022-11-16 14:55:00|10619|10617|10621|10617|10626|10623|10616|10613|790
1668610800000|2022-11-16 15:00:00|10622|10618|10623|10620|10625|10621|10619|10616|462
1668611100000|2022-11-16 15:05:00|10625|10619|10630|10627|10633|10629|10623|10619|659
1668611400000|2022-11-16 15:10:00|10631|10628|10622|10619|10636|10633|10620|10617|780
1668611700000|2022-11-16 15:15:00|10621|10618|10630|10626|10633|10629|10617|10614|1050
1668612000000|2022-11-16 15:20:00|10629|10625|10624|10621|10632|10628|10623|10620|463
1668612300000|2022-11-16 15:25:00|10623|10620|10633|10629|10634|10631|10623|10620|446
1668612600000|2022-11-16 15:30:00|10632|10628|10638|10634|10642|10639|10628|10625|846
1668612900000|2022-11-16 15:35:00|10637|10635|10645|10642|10646|10642|10636|10632|804
1668613200000|2022-11-16 15:40:00|10644|10641|10643|10639|10651|10648|10637|10634|454
1668613500000|2022-11-16 15:45:00|10644|10640|10654|10651|10655|10652|10638|10634|1356
1668613800000|2022-11-16 15:50:00|10655|10652|10654|10651|10656|10653|10648|10645|1154
1668614100000|2022-11-16 15:55:00|10655|10652|10661|10658|10661|10658|10649|10646|1593
1668614400000|2022-11-16 16:00:00|10660|10656|10670|10667|10676|10673|10658|10655|1335
1668614700000|2022-11-16 16:05:00|10671|10668|10655|10652|10679|10676|10655|10652|1456
1668615000000|2022-11-16 16:10:00|10656|10653|10659|10656|10661|10658|10645|10642|1990
1668615300000|2022-11-16 16:15:00|10660|10657|10666|10662|10671|10667|10659|10656|2580
1668615600000|2022-11-16 16:20:00|10665|10661|10668|10665|10675|10672|10665|10661|617
1668615900000|2022-11-16 16:25:00|10669|10664|10661|10658|10669|10666|10660|10657|539
1668616200000|2022-11-16 16:30:00|10660|10657|10663|10660|10663|10660|10660|10657|541
1668616500000|2022-11-16 16:35:00|10662|10659|10661|10658|10665|10662|10660|10657|659
1668616800000|2022-11-16 16:40:00|10660|10657|10653|10650|10661|10658|10652|10649|413
1668617100000|2022-11-16 16:45:00|10652|10649|10657|10654|10658|10654|10651|10648|344
1668617400000|2022-11-16 16:50:00|10656|10653|10655|10652|10658|10655|10653|10649|419
1668617700000|2022-11-16 16:55:00|10656|10653|10656|10653|10661|10658|10652|10649|360
1668618000000|2022-11-16 17:00:00|10655|10652|10653|10650|10656|10653|10652|10649|305
1668618300000|2022-11-16 17:05:00|10654|10651|10654|10650|10654|10651|10648|10645|421
1668618600000|2022-11-16 17:10:00|10653|10651|10648|10645|10654|10651|10647|10644|288
1668618900000|2022-11-16 17:15:00|10649|10646|10656|10653|10659|10656|10649|10645|445
1668619200000|2022-11-16 17:20:00|10657|10651|10660|10656|10660|10657|10652|10649|142
1668619500000|2022-11-16 17:25:00|10659|10655|10660|10656|10660|10657|10656|10652|142
1668619800000|2022-11-16 17:30:00|10659|10657|10659|10656|10660|10657|10657|10654|95
1668620100000|2022-11-16 17:35:00|10658|10654|10659|10656|10660|10657|10657|10653|155
1668620400000|2022-11-16 17:40:00|10658|10655|10665|10661|10665|10662|10658|10654|105
1668620700000|2022-11-16 17:45:00|10664|10662|10668|10665|10668|10665|10660|10656|176
1668621000000|2022-11-16 17:50:00|10667|10663|10675|10671|10676|10673|10662|10658|299
1668621300000|2022-11-16 17:55:00|10676|10672|10674|10671|10682|10678|10666|10663|202
1668672000000|2022-11-17 08:00:00|10698|10693|10695|10692|10713|10709|10691|10688|994
1668672300000|2022-11-17 08:05:00|10694|10691|10674|10671|10697|10694|10672|10668|1037
1668672600000|2022-11-17 08:10:00|10676|10673|10694|10690|10694|10691|10673|10670|771
1668672900000|2022-11-17 08:15:00|10693|10691|10698|10695|10705|10701|10693|10690|590
1668673200000|2022-11-17 08:20:00|10697|10694|10691|10687|10700|10697|10684|10681|506
1668673500000|2022-11-17 08:25:00|10690|10688|10677|10674|10691|10688|10672|10669|685
1668673800000|2022-11-17 08:30:00|10676|10673|10683|10679|10683|10680|10674|10671|638
1668674100000|2022-11-17 08:35:00|10682|10680|10679|10675|10685|10681|10678|10674|555
1668674400000|2022-11-17 08:40:00|10678|10674|10672|10669|10684|10680|10672|10669|608
1668674700000|2022-11-17 08:45:00|10671|10668|10669|10666|10674|10671|10665|10662|549
1668675000000|2022-11-17 08:50:00|10670|10667|10662|10659|10673|10670|10660|10657|581
1668675300000|2022-11-17 08:55:00|10661|10658|10657|10654|10665|10662|10657|10654|338
1668675600000|2022-11-17 09:00:00|10658|10655|10656|10653|10659|10656|10654|10651|556
1668675900000|2022-11-17 09:05:00|10657|10654|10647|10644|10662|10658|10647|10644|535
1668676200000|2022-11-17 09:10:00|10648|10643|10651|10648|10655|10651|10642|10639|444
1668676500000|2022-11-17 09:15:00|10650|10647|10667|10664|10667|10664|10645|10642|398
1668676800000|2022-11-17 09:20:00|10668|10663|10664|10661|10668|10665|10660|10657|361
1668677100000|2022-11-17 09:25:00|10665|10662|10662|10659|10668|10664|10660|10657|345
1668677400000|2022-11-17 09:30:00|10661|10658|10654|10650|10662|10658|10652|10649|326
1668677700000|2022-11-17 09:35:00|10653|10649|10646|10642|10655|10652|10645|10642|668
1668678000000|2022-11-17 09:40:00|10645|10643|10645|10642|10649|10646|10634|10631|579
1668678300000|2022-11-17 09:45:00|10646|10643|10650|10647|10658|10655|10642|10639|624
1668678600000|2022-11-17 09:50:00|10649|10646|10650|10647|10654|10650|10642|10639|447
1668678900000|2022-11-17 09:55:00|10649|10646|10650|10647|10654|10651|10645|10642|557
1668679200000|2022-11-17 10:00:00|10649|10646|10649|10646|10653|10649|10647|10644|402
1668679500000|2022-11-17 10:05:00|10647|10644|10640|10636|10649|10646|10639|10636|347
1668679800000|2022-11-17 10:10:00|10639|10634|10638|10634|10639|10635|10633|10630|245
1668680100000|2022-11-17 10:15:00|10637|10635|10630|10626|10638|10635|10625|10622|426
1668680400000|2022-11-17 10:20:00|10631|10627|10631|10628|10631|10628|10624|10621|309
1668680700000|2022-11-17 10:25:00|10630|10627|10625|10622|10635|10632|10621|10618|396
1668681000000|2022-11-17 10:30:00|10624|10621|10629|10626|10632|10628|10623|10620|560
1668681300000|2022-11-17 10:35:00|10628|10625|10632|10629|10633|10629|10627|10624|572
1668681600000|2022-11-17 10:40:00|10631|10628|10636|10633|10640|10637|10630|10627|612
1668681900000|2022-11-17 10:45:00|10638|10634|10627|10624|10638|10635|10623|10620|717
1668682200000|2022-11-17 10:50:00|10628|10625|10623|10619|10630|10627|10621|10618|557
1668682500000|2022-11-17 10:55:00|10622|10622|10623|10620|10627|10624|10620|10617|769
1668682800000|2022-11-17 11:00:00|10624|10621|10622|10619|10628|10625|10621|10617|1019
1668683100000|2022-11-17 11:05:00|10621|10618|10632|10628|10633|10630|10620|10617|710
1668683400000|2022-11-17 11:10:00|10631|10627|10623|10620|10639|10636|10621|10618|614
1668683700000|2022-11-17 11:15:00|10622|10619|10627|10624|10627|10624|10622|10619|647
1668684000000|2022-11-17 11:20:00|10626|10623|10623|10620|10634|10631|10622|10619|711
1668684300000|2022-11-17 11:25:00|10622|10619|10623|10619|10625|10621|10616|10613|565
1668684600000|2022-11-17 11:30:00|10622|10620|10624|10621|10628|10625|10622|10619|332
1668684900000|2022-11-17 11:35:00|10625|10622|10575|10571|10627|10624|10555|10551|1311
1668685200000|2022-11-17 11:40:00|10574|10570|10592|10589|10593|10590|10563|10559|1761
1668685500000|2022-11-17 11:45:00|10593|10590|10602|10599|10607|10603|10586|10582|946
1668685800000|2022-11-17 11:50:00|10603|10600|10623|10620|10623|10620|10601|10598|881
1668686100000|2022-11-17 11:55:00|10622|10619|10613|10610|10622|10619|10613|10610|563
1668686400000|2022-11-17 12:00:00|10615|10611|10615|10611|10631|10628|10613|10610|1151
1668686700000|2022-11-17 12:05:00|10614|10612|10611|10608|10619|10615|10606|10603|635
1668687000000|2022-11-17 12:10:00|10610|10607|10604|10601|10611|10607|10600|10597|730
1668687300000|2022-11-17 12:15:00|10603|10600|10601|10598|10611|10607|10596|10593|941
1668687600000|2022-11-17 12:20:00|10600|10597|10644|10640|10646|10642|10579|10576|1035
1668687900000|2022-11-17 12:25:00|10645|10642|10654|10650|10691|10687|10628|10623|3341
1668688200000|2022-11-17 12:30:00|10653|10649|10635|10631|10656|10652|10632|10629|1545
1668688500000|2022-11-17 12:35:00|10636|10632|10635|10632|10637|10633|10618|10613|802
1668688800000|2022-11-17 12:40:00|10636|10631|10642|10639|10646|10643|10634|10630|1063
1668689100000|2022-11-17 12:45:00|10640|10638|10616|10613|10642|10639|10612|10608|1110
1668689400000|2022-11-17 12:50:00|10618|10615|10595|10591|10621|10617|10595|10591|1578
1668689700000|2022-11-17 12:55:00|10594|10590|10570|10567|10594|10590|10570|10567|1472
1668690000000|2022-11-17 13:00:00|10569|10566|10542|10539|10571|10568|10542|10538|1250
1668690300000|2022-11-17 13:05:00|10541|10538|10548|10544|10550|10547|10532|10529|1675
1668690600000|2022-11-17 13:10:00|10547|10543|10570|10566|10575|10572|10544|10541|1120
1668690900000|2022-11-17 13:15:00|10571|10567|10581|10577|10586|10582|10568|10565|825
1668691200000|2022-11-17 13:20:00|10580|10576|10593|10590|10593|10590|10570|10567|947
1668691500000|2022-11-17 13:25:00|10592|10589|10594|10589|10603|10599|10590|10586|695
1668691800000|2022-11-17 13:30:00|10593|10591|10591|10588|10613|10609|10587|10583|1029
1668692100000|2022-11-17 13:35:00|10590|10587|10576|10573|10592|10589|10574|10570|417
1668692400000|2022-11-17 13:40:00|10577|10572|10571|10568|10583|10579|10557|10554|1042
1668692700000|2022-11-17 13:45:00|10569|10566|10572|10568|10575|10571|10565|10562|706
1668693000000|2022-11-17 13:50:00|10571|10569|10580|10577|10588|10585|10568|10565|767
1668693300000|2022-11-17 13:55:00|10579|10575|10581|10578|10586|10583|10577|10574|756
1668693600000|2022-11-17 14:00:00|10579|10576|10578|10575|10585|10581|10575|10572|425
1668693900000|2022-11-17 14:05:00|10577|10574|10576|10573|10582|10579|10574|10570|779
1668694200000|2022-11-17 14:10:00|10577|10574|10569|10565|10580|10576|10560|10557|920
1668694500000|2022-11-17 14:15:00|10568|10566|10582|10578|10586|10582|10568|10565|604
1668694800000|2022-11-17 14:20:00|10581|10577|10586|10582|10588|10585|10580|10577|485
1668695100000|2022-11-17 14:25:00|10585|10581|10604|10600|10607|10603|10580|10577|562
1668695400000|2022-11-17 14:30:00|10603|10598|10599|10595|10605|10602|10589|10586|880
1668695700000|2022-11-17 14:35:00|10598|10594|10606|10602|10611|10607|10596|10593|602
1668696000000|2022-11-17 14:40:00|10605|10601|10603|10599|10609|10606|10599|10595|677
1668696300000|2022-11-17 14:45:00|10602|10600|10601|10598|10605|10602|10594|10591|527
1668696600000|2022-11-17 14:50:00|10600|10596|10582|10579|10603|10599|10582|10578|357
1668696900000|2022-11-17 14:55:00|10581|10578|10571|10568|10586|10583|10571|10567|477
1668697200000|2022-11-17 15:00:00|10570|10567|10569|10566|10576|10573|10562|10559|675
1668697500000|2022-11-17 15:05:00|10568|10565|10582|10579|10583|10580|10568|10565|670
1668697800000|2022-11-17 15:10:00|10581|10578|10593|10590|10594|10591|10581|10578|524
1668698100000|2022-11-17 15:15:00|10594|10589|10598|10595|10599|10595|10587|10584|547
1668698400000|2022-11-17 15:20:00|10597|10594|10590|10586|10598|10595|10588|10585|436
1668698700000|2022-11-17 15:25:00|10589|10585|10595|10592|10601|10598|10588|10585|676
1668699000000|2022-11-17 15:30:00|10598|10591|10602|10599|10612|10608|10598|10591|676
1668699300000|2022-11-17 15:35:00|10601|10597|10588|10585|10602|10599|10588|10585|894
1668699600000|2022-11-17 15:40:00|10589|10586|10595|10592|10596|10593|10585|10582|688
1668699900000|2022-11-17 15:45:00|10596|10593|10612|10609|10612|10609|10590|10586|685
1668700200000|2022-11-17 15:50:00|10611|10608|10605|10602|10615|10611|10602|10599|681
1668700500000|2022-11-17 15:55:00|10604|10601|10609|10605|10611|10608|10597|10594|752
1668700800000|2022-11-17 16:00:00|10610|10606|10601|10598|10610|10606|10598|10595|769
1668701100000|2022-11-17 16:05:00|10603|10599|10618|10614|10619|10615|10601|10597|807
1668701400000|2022-11-17 16:10:00|10617|10612|10608|10604|10619|10615|10607|10604|1298
1668701700000|2022-11-17 16:15:00|10609|10605|10600|10596|10609|10606|10595|10592|1635
1668702000000|2022-11-17 16:20:00|10601|10597|10603|10599|10606|10602|10597|10594|491
1668702300000|2022-11-17 16:25:00|10602|10600|10599|10596|10604|10601|10599|10596|351
1668702600000|2022-11-17 16:30:00|10600|10597|10598|10594|10602|10598|10591|10588|543
1668702900000|2022-11-17 16:35:00|10597|10596|10599|10596|10604|10601|10595|10592|396
1668703200000|2022-11-17 16:40:00|10600|10597|10599|10596|10601|10598|10595|10592|362
1668703500000|2022-11-17 16:45:00|10598|10595|10601|10598|10602|10598|10593|10590|310
1668703800000|2022-11-17 16:50:00|10600|10596|10599|10596|10602|10599|10598|10594|245
1668704100000|2022-11-17 16:55:00|10600|10597|10605|10601|10607|10604|10600|10597|417
1668704400000|2022-11-17 17:00:00|10604|10602|10608|10605|10611|10607|10603|10600|308
1668704700000|2022-11-17 17:05:00|10607|10604|10602|10599|10612|10609|10600|10597|309
1668705000000|2022-11-17 17:10:00|10603|10600|10598|10594|10604|10600|10597|10594|267
1668705300000|2022-11-17 17:15:00|10597|10595|10593|10590|10599|10595|10593|10589|135
1668705600000|2022-11-17 17:20:00|10592|10589|10597|10594|10598|10594|10591|10588|85
1668705900000|2022-11-17 17:25:00|10598|10595|10601|10597|10602|10598|10596|10593|137
1668706200000|2022-11-17 17:30:00|10600|10598|10595|10592|10602|10599|10595|10592|235
1668706500000|2022-11-17 17:35:00|10596|10593|10597|10594|10600|10597|10595|10592|177
1668706800000|2022-11-17 17:40:00|10598|10595|10597|10594|10599|10596|10596|10593|65
1668707100000|2022-11-17 17:45:00|10598|10595|10606|10603|10612|10608|10598|10595|159
1668707400000|2022-11-17 17:50:00|10607|10604|10598|10594|10607|10604|10598|10594|158
1668707700000|2022-11-17 17:55:00|10597|10595|10601|10595|10605|10600|10595|10592|105
1668758400000|2022-11-18 08:00:00|10615|10611|10598|10594|10616|10611|10592|10589|705
1668758700000|2022-11-18 08:05:00|10596|10593|10582|10579|10601|10597|10582|10579|599
1668759000000|2022-11-18 08:10:00|10581|10578|10571|10568|10581|10578|10565|10561|516
1668759300000|2022-11-18 08:15:00|10570|10567|10561|10558|10570|10567|10551|10548|583
1668759600000|2022-11-18 08:20:00|10562|10557|10568|10565|10570|10567|10562|10557|386
1668759900000|2022-11-18 08:25:00|10569|10564|10567|10564|10576|10573|10566|10563|562
1668760200000|2022-11-18 08:30:00|10565|10562|10576|10572|10579|10576|10562|10559|615
1668760500000|2022-11-18 08:35:00|10575|10573|10559|10555|10584|10581|10558|10555|603
1668760800000|2022-11-18 08:40:00|10558|10554|10564|10561|10567|10564|10551|10548|629
1668761100000|2022-11-18 08:45:00|10563|10559|10543|10540|10563|10560|10543|10540|585
1668761400000|2022-11-18 08:50:00|10542|10539|10540|10537|10549|10545|10535|10532|973
1668761700000|2022-11-18 08:55:00|10538|10536|10528|10525|10541|10537|10527|10524|911
1668762000000|2022-11-18 09:00:00|10529|10524|10517|10513|10529|10524|10501|10498|1103
1668762300000|2022-11-18 09:05:00|10515|10511|10519|10516|10524|10521|10515|10511|704
1668762600000|2022-11-18 09:10:00|10518|10515|10524|10521|10524|10521|10516|10512|260
1668762900000|2022-11-18 09:15:00|10523|10520|10511|10508|10524|10521|10511|10508|569
1668763200000|2022-11-18 09:20:00|10510|10507|10510|10507|10516|10512|10504|10501|680
1668763500000|2022-11-18 09:25:00|10509|10506|10515|10512|10517|10514|10507|10503|915
1668763800000|2022-11-18 09:30:00|10514|10511|10510|10506|10515|10511|10505|10502|371
1668764100000|2022-11-18 09:35:00|10511|10507|10514|10511|10515|10512|10505|10502|373
1668764400000|2022-11-18 09:40:00|10515|10512|10521|10518|10526|10523|10514|10510|494
1668764700000|2022-11-18 09:45:00|10520|10517|10520|10517|10522|10519|10516|10513|318
1668765000000|2022-11-18 09:50:00|10521|10518|10527|10524|10529|10526|10518|10515|482
1668765300000|2022-11-18 09:55:00|10528|10525|10532|10529|10535|10531|10525|10522|469
1668765600000|2022-11-18 10:00:00|10533|10530|10537|10533|10540|10537|10532|10529|554
1668765900000|2022-11-18 10:05:00|10536|10534|10549|10545|10549|10545|10534|10531|314
1668766200000|2022-11-18 10:10:00|10548|10546|10538|10535|10549|10546|10538|10535|286
1668766500000|2022-11-18 10:15:00|10537|10534|10535|10531|10539|10535|10534|10531|303
1668766800000|2022-11-18 10:20:00|10534|10532|10537|10534|10539|10536|10532|10529|506
1668767100000|2022-11-18 10:25:00|10538|10535|10544|10541|10544|10541|10536|10533|315
1668767400000|2022-11-18 10:30:00|10546|10540|10538|10534|10546|10543|10535|10531|649
1668767700000|2022-11-18 10:35:00|10539|10535|10537|10534|10540|10536|10533|10529|495
1668768000000|2022-11-18 10:40:00|10538|10535|10539|10535|10542|10539|10535|10532|702
1668768300000|2022-11-18 10:45:00|10538|10536|10541|10538|10541|10538|10534|10531|746
1668768600000|2022-11-18 10:50:00|10542|10539|10541|10537|10545|10542|10538|10535|686
1668768900000|2022-11-18 10:55:00|10540|10538|10530|10527|10541|10538|10523|10520|790
1668769200000|2022-11-18 11:00:00|10529|10526|10539|10535|10541|10537|10525|10522|525
1668769500000|2022-11-18 11:05:00|10538|10532|10537|10534|10566|10562|10532|10529|894
1668769800000|2022-11-18 11:10:00|10536|10533|10530|10527|10536|10533|10526|10523|519
1668770100000|2022-11-18 11:15:00|10531|10528|10541|10537|10545|10542|10530|10528|632
1668770400000|2022-11-18 11:20:00|10540|10538|10537|10534|10541|10538|10533|10530|610
1668770700000|2022-11-18 11:25:00|10536|10533|10530|10527|10537|10533|10526|10523|404
1668771000000|2022-11-18 11:30:00|10531|10526|10530|10526|10532|10529|10527|10524|197
1668771300000|2022-11-18 11:35:00|10529|10527|10521|10518|10529|10527|10518|10515|302
1668771600000|2022-11-18 11:40:00|10522|10517|10523|10519|10526|10522|10514|10510|514
1668771900000|2022-11-18 11:45:00|10522|10518|10524|10521|10526|10522|10520|10517|405
1668772200000|2022-11-18 11:50:00|10525|10522|10527|10523|10532|10528|10524|10520|613
1668772500000|2022-11-18 11:55:00|10526|10522|10532|10529|10532|10529|10525|10522|170
1668772800000|2022-11-18 12:00:00|10533|10530|10532|10529|10536|10533|10532|10529|188
1668773100000|2022-11-18 12:05:00|10533|10530|10530|10527|10533|10530|10529|10526|205
1668773400000|2022-11-18 12:10:00|10531|10528|10531|10528|10536|10533|10530|10527|205
1668773700000|2022-11-18 12:15:00|10530|10527|10533|10530|10537|10533|10530|10527|129
1668774000000|2022-11-18 12:20:00|10534|10531|10530|10527|10536|10533|10530|10527|264
1668774300000|2022-11-18 12:25:00|10531|10528|10532|10529|10534|10531|10528|10525|252
1668774600000|2022-11-18 12:30:00|10531|10528|10538|10534|10539|10535|10529|10526|203
1668774900000|2022-11-18 12:35:00|10539|10535|10539|10536|10541|10538|10535|10532|518
1668775200000|2022-11-18 12:40:00|10538|10535|10538|10535|10541|10538|10536|10533|282
1668775500000|2022-11-18 12:45:00|10539|10536|10542|10539|10547|10544|10539|10536|332
1668775800000|2022-11-18 12:50:00|10541|10538|10545|10542|10549|10546|10539|10535|239
1668776100000|2022-11-18 12:55:00|10546|10543|10552|10549|10552|10549|10544|10541|361
1668776400000|2022-11-18 13:00:00|10553|10548|10543|10539|10553|10549|10539|10535|383
1668776700000|2022-11-18 13:05:00|10542|10538|10543|10539|10544|10541|10538|10535|482
1668777000000|2022-11-18 13:10:00|10542|10538|10539|10536|10544|10541|10534|10531|423
1668777300000|2022-11-18 13:15:00|10537|10534|10533|10529|10542|10539|10532|10528|340
1668777600000|2022-11-18 13:20:00|10534|10530|10543|10539|10543|10540|10529|10526|442
1668777900000|2022-11-18 13:25:00|10544|10540|10542|10538|10546|10543|10538|10535|411
1668778200000|2022-11-18 13:30:00|10541|10539|10545|10542|10550|10546|10539|10535|657
1668778500000|2022-11-18 13:35:00|10546|10543|10545|10541|10550|10547|10541|10538|469
1668778800000|2022-11-18 13:40:00|10546|10542|10546|10543|10546|10543|10539|10536|260
1668779100000|2022-11-18 13:45:00|10547|10542|10539|10536|10552|10549|10538|10535|464
1668779400000|2022-11-18 13:50:00|10540|10537|10537|10533|10540|10537|10531|10528|374
1668779700000|2022-11-18 13:55:00|10536|10534|10552|10548|10554|10551|10533|10530|558
1668780000000|2022-11-18 14:00:00|10551|10547|10562|10559|10563|10560|10550|10547|718
1668780300000|2022-11-18 14:05:00|10563|10558|10556|10553|10563|10560|10553|10550|305
1668780600000|2022-11-18 14:10:00|10555|10552|10552|10549|10559|10556|10550|10547|437
1668780900000|2022-11-18 14:15:00|10553|10550|10553|10549|10555|10551|10548|10545|652
1668781200000|2022-11-18 14:20:00|10552|10550|10569|10566|10574|10570|10552|10549|589
1668781500000|2022-11-18 14:25:00|10570|10567|10577|10574|10586|10582|10570|10567|803
1668781800000|2022-11-18 14:30:00|10576|10573|10583|10580|10585|10582|10570|10567|962
1668782100000|2022-11-18 14:35:00|10581|10579|10579|10575|10591|10588|10577|10574|749
1668782400000|2022-11-18 14:40:00|10578|10574|10582|10579|10588|10585|10577|10574|581
1668782700000|2022-11-18 14:45:00|10583|10580|10563|10559|10583|10580|10561|10557|688
1668783000000|2022-11-18 14:50:00|10564|10560|10561|10557|10566|10563|10558|10555|519
1668783300000|2022-11-18 14:55:00|10560|10558|10570|10566|10570|10566|10557|10554|583
1668783600000|2022-11-18 15:00:00|10568|10567|10576|10573|10576|10573|10565|10562|484
1668783900000|2022-11-18 15:05:00|10575|10572|10584|10581|10586|10583|10575|10572|402
1668784200000|2022-11-18 15:10:00|10583|10580|10574|10571|10584|10581|10573|10569|444
1668784500000|2022-11-18 15:15:00|10572|10569|10566|10562|10574|10569|10563|10559|282
1668784800000|2022-11-18 15:20:00|10565|10563|10569|10566|10569|10566|10564|10561|726
1668785100000|2022-11-18 15:25:00|10568|10565|10571|10567|10572|10568|10564|10561|705
1668785400000|2022-11-18 15:30:00|10570|10566|10568|10565|10571|10568|10566|10563|255
1668785700000|2022-11-18 15:35:00|10567|10564|10566|10562|10570|10566|10564|10560|499
1668786000000|2022-11-18 15:40:00|10565|10563|10559|10555|10566|10563|10558|10555|423
1668786300000|2022-11-18 15:45:00|10558|10554|10568|10565|10569|10565|10557|10553|389
1668786600000|2022-11-18 15:50:00|10567|10564|10575|10571|10575|10572|10567|10564|418
1668786900000|2022-11-18 15:55:00|10574|10572|10581|10577|10582|10579|10574|10572|381
1668787200000|2022-11-18 16:00:00|10582|10578|10577|10574|10584|10581|10574|10571|583
1668787500000|2022-11-18 16:05:00|10576|10573|10574|10570|10579|10576|10571|10568|562
1668787800000|2022-11-18 16:10:00|10573|10569|10570|10567|10574|10571|10565|10562|1346
1668788100000|2022-11-18 16:15:00|10571|10568|10571|10567|10576|10572|10570|10567|1083
1668788400000|2022-11-18 16:20:00|10570|10566|10571|10568|10573|10569|10570|10566|313
1668788700000|2022-11-18 16:25:00|10570|10567|10563|10560|10571|10568|10560|10557|325
1668789000000|2022-11-18 16:30:00|10564|10561|10561|10558|10565|10561|10559|10555|501
1668789300000|2022-11-18 16:35:00|10562|10557|10562|10558|10565|10562|10561|10557|219
1668789600000|2022-11-18 16:40:00|10563|10559|10562|10559|10564|10560|10561|10558|126
1668789900000|2022-11-18 16:45:00|10563|10558|10559|10555|10563|10560|10556|10553|143
1668790200000|2022-11-18 16:50:00|10558|10556|10568|10564|10568|10564|10558|10555|145
1668790500000|2022-11-18 16:55:00|10567|10563|10568|10564|10573|10570|10566|10562|153
1668790800000|2022-11-18 17:00:00|10567|10563|10567|10563|10568|10565|10565|10562|88
1668791100000|2022-11-18 17:05:00|10566|10564|10566|10563|10568|10565|10566|10562|127
1668791400000|2022-11-18 17:10:00|10567|10564|10561|10557|10568|10565|10561|10557|212
1668791700000|2022-11-18 17:15:00|10560|10558|10558|10554|10560|10558|10557|10553|154
1668792000000|2022-11-18 17:20:00|10557|10555|10557|10553|10558|10555|10556|10553|94
1668792300000|2022-11-18 17:25:00|10558|10554|10556|10553|10559|10555|10556|10553|126
1668792600000|2022-11-18 17:30:00|10555|10552|10561|10557|10561|10558|10555|10551|152
1668792900000|2022-11-18 17:35:00|10560|10558|10563|10559|10563|10559|10559|10556|54
1668793200000|2022-11-18 17:40:00|10564|10560|10561|10557|10564|10560|10561|10557|14
1668793500000|2022-11-18 17:45:00|10560|10556|10559|10555|10561|10557|10555|10551|137
1668793800000|2022-11-18 17:50:00|10560|10556|10560|10557|10564|10561|10560|10555|68
1668794100000|2022-11-18 17:55:00|10561|10558|10563|10554|10565|10560|10560|10554|44
1669017600000|2022-11-21 08:00:00|10563|10560|10566|10563|10573|10570|10560|10557|1177
1669017900000|2022-11-21 08:05:00|10564|10561|10571|10568|10576|10573|10564|10561|462
1669018200000|2022-11-21 08:10:00|10572|10569|10574|10570|10577|10574|10569|10566|597
1669018500000|2022-11-21 08:15:00|10573|10571|10579|10575|10583|10580|10573|10570|573
1669018800000|2022-11-21 08:20:00|10578|10576|10582|10579|10584|10581|10573|10569|809
1669019100000|2022-11-21 08:25:00|10583|10580|10582|10578|10587|10583|10579|10576|383
1669019400000|2022-11-21 08:30:00|10583|10579|10588|10585|10595|10592|10583|10579|347
1669019700000|2022-11-21 08:35:00|10590|10586|10584|10581|10590|10587|10582|10579|399
1669020000000|2022-11-21 08:40:00|10585|10582|10582|10578|10586|10583|10581|10577|268
1669020300000|2022-11-21 08:45:00|10581|10579|10576|10573|10584|10581|10574|10571|509
1669020600000|2022-11-21 08:50:00|10575|10572|10576|10573|10578|10575|10572|10569|421
1669020900000|2022-11-21 08:55:00|10575|10572|10566|10563|10577|10574|10561|10557|601
1669021200000|2022-11-21 09:00:00|10565|10562|10571|10567|10577|10573|10565|10561|303
1669021500000|2022-11-21 09:05:00|10572|10568|10573|10570|10575|10572|10568|10565|300
1669021800000|2022-11-21 09:10:00|10572|10569|10544|10540|10572|10569|10544|10540|598
1669022100000|2022-11-21 09:15:00|10543|10541|10540|10537|10544|10541|10536|10532|502
1669022400000|2022-11-21 09:20:00|10541|10536|10536|10533|10543|10540|10532|10528|576
1669022700000|2022-11-21 09:25:00|10537|10532|10530|10527|10540|10537|10528|10525|427
1669023000000|2022-11-21 09:30:00|10531|10528|10535|10532|10535|10532|10523|10519|566
1669023300000|2022-11-21 09:35:00|10536|10533|10528|10524|10537|10534|10522|10519|786
1669023600000|2022-11-21 09:40:00|10527|10523|10532|10529|10537|10534|10525|10522|410
1669023900000|2022-11-21 09:45:00|10533|10530|10542|10538|10545|10541|10533|10529|499
1669024200000|2022-11-21 09:50:00|10541|10536|10539|10535|10543|10539|10533|10530|462
1669024500000|2022-11-21 09:55:00|10538|10536|10542|10539|10545|10542|10538|10535|284
1669024800000|2022-11-21 10:00:00|10543|10540|10550|10547|10551|10548|10543|10540|673
1669025100000|2022-11-21 10:05:00|10551|10548|10544|10540|10559|10556|10543|10540|470
1669025400000|2022-11-21 10:10:00|10545|10541|10545|10542|10547|10544|10543|10539|477
1669025700000|2022-11-21 10:15:00|10544|10541|10547|10544|10547|10544|10542|10538|334
1669026000000|2022-11-21 10:20:00|10546|10543|10551|10547|10551|10547|10541|10538|188
1669026300000|2022-11-21 10:25:00|10552|10548|10558|10554|10558|10555|10552|10547|453
1669026600000|2022-11-21 10:30:00|10557|10555|10552|10549|10557|10555|10550|10547|621
1669026900000|2022-11-21 10:35:00|10553|10550|10560|10557|10560|10557|10551|10548|367
1669027200000|2022-11-21 10:40:00|10559|10556|10556|10553|10566|10563|10552|10549|822
1669027500000|2022-11-21 10:45:00|10558|10554|10570|10567|10574|10571|10556|10552|498
1669027800000|2022-11-21 10:50:00|10571|10568|10580|10577|10581|10578|10570|10567|791
1669028100000|2022-11-21 10:55:00|10581|10578|10572|10569|10581|10578|10571|10568|641
1669028400000|2022-11-21 11:00:00|10571|10568|10562|10559|10571|10568|10559|10556|485
1669028700000|2022-11-21 11:05:00|10563|10558|10556|10553|10566|10562|10555|10552|330
1669029000000|2022-11-21 11:10:00|10557|10554|10553|10550|10562|10559|10552|10549|405
1669029300000|2022-11-21 11:15:00|10552|10549|10555|10551|10557|10554|10552|10549|292
1669029600000|2022-11-21 11:20:00|10556|10552|10555|10552|10559|10556|10552|10549|432
1669029900000|2022-11-21 11:25:00|10556|10553|10551|10548|10560|10556|10551|10547|424
1669030200000|2022-11-21 11:30:00|10552|10549|10554|10551|10556|10552|10549|10546|113
1669030500000|2022-11-21 11:35:00|10553|10550|10551|10547|10555|10552|10550|10546|380
1669030800000|2022-11-21 11:40:00|10549|10546|10555|10551|10557|10554|10547|10544|321
1669031100000|2022-11-21 11:45:00|10554|10552|10558|10555|10558|10555|10554|10552|113
1669031400000|2022-11-21 11:50:00|10560|10557|10562|10559|10562|10559|10560|10556|80
1669031700000|2022-11-21 11:55:00|10563|10557|10557|10553|10563|10557|10555|10552|525
1669032000000|2022-11-21 12:00:00|10556|10554|10558|10554|10562|10559|10553|10550|487
1669032300000|2022-11-21 12:05:00|10557|10552|10554|10551|10557|10554|10552|10549|218
1669032600000|2022-11-21 12:10:00|10555|10552|10553|10550|10566|10563|10553|10550|601
1669032900000|2022-11-21 12:15:00|10554|10549|10554|10550|10557|10554|10549|10546|453
1669033200000|2022-11-21 12:20:00|10553|10549|10550|10546|10553|10550|10547|10543|321
1669033500000|2022-11-21 12:25:00|10549|10545|10549|10546|10551|10547|10547|10544|278
1669033800000|2022-11-21 12:30:00|10548|10545|10545|10542|10550|10547|10544|10541|182
1669034100000|2022-11-21 12:35:00|10544|10541|10550|10547|10551|10547|10542|10539|206
1669034400000|2022-11-21 12:40:00|10551|10548|10558|10554|10558|10554|10550|10547|220
1669034700000|2022-11-21 12:45:00|10559|10555|10557|10554|10563|10560|10553|10550|818
1669035000000|2022-11-21 12:50:00|10558|10555|10564|10561|10564|10561|10556|10553|232
1669035300000|2022-11-21 12:55:00|10563|10560|10560|10557|10563|10560|10560|10556|329
1669035600000|2022-11-21 13:00:00|10559|10556|10562|10559|10562|10559|10553|10550|460
1669035900000|2022-11-21 13:05:00|10563|10560|10562|10559|10570|10567|10562|10559|421
1669036200000|2022-11-21 13:10:00|10561|10558|10560|10557|10566|10563|10560|10556|275
1669036500000|2022-11-21 13:15:00|10561|10556|10572|10569|10576|10573|10559|10555|323
1669036800000|2022-11-21 13:20:00|10573|10568|10577|10574|10582|10578|10573|10568|759
1669037100000|2022-11-21 13:25:00|10576|10573|10572|10568|10577|10574|10569|10565|373
1669037400000|2022-11-21 13:30:00|10571|10567|10569|10565|10572|10569|10567|10564|340
1669037700000|2022-11-21 13:35:00|10570|10566|10563|10560|10571|10568|10562|10559|384
1669038000000|2022-11-21 13:40:00|10562|10559|10571|10567|10571|10567|10562|10559|578
1669038300000|2022-11-21 13:45:00|10570|10568|10572|10568|10574|10570|10567|10564|312
1669038600000|2022-11-21 13:50:00|10571|10567|10591|10588|10598|10595|10570|10567|554
1669038900000|2022-11-21 13:55:00|10590|10587|10603|10600|10603|10600|10588|10585|792
1669039200000|2022-11-21 14:00:00|10604|10601|10589|10586|10604|10601|10588|10585|545
1669039500000|2022-11-21 14:05:00|10587|10585|10587|10584|10590|10586|10583|10580|458
1669039800000|2022-11-21 14:10:00|10586|10583|10584|10581|10588|10584|10581|10577|708
1669040100000|2022-11-21 14:15:00|10585|10582|10605|10601|10610|10607|10585|10582|572
1669040400000|2022-11-21 14:20:00|10604|10602|10609|10606|10611|10607|10601|10597|718
1669040700000|2022-11-21 14:25:00|10610|10607|10617|10614|10623|10619|10608|10604|907
1669041000000|2022-11-21 14:30:00|10618|10615|10619|10615|10631|10628|10617|10614|861
1669041300000|2022-11-21 14:35:00|10618|10616|10614|10610|10624|10621|10611|10607|739
1669041600000|2022-11-21 14:40:00|10613|10611|10621|10618|10632|10629|10613|10611|805
1669041900000|2022-11-21 14:45:00|10620|10617|10618|10614|10624|10621|10616|10613|787
1669042200000|2022-11-21 14:50:00|10617|10613|10609|10606|10618|10615|10604|10600|930
1669042500000|2022-11-21 14:55:00|10610|10607|10615|10611|10616|10612|10609|10606|338
1669042800000|2022-11-21 15:00:00|10614|10612|10605|10602|10617|10614|10605|10601|414
1669043100000|2022-11-21 15:05:00|10604|10601|10599|10595|10607|10604|10591|10588|810
1669043400000|2022-11-21 15:10:00|10598|10594|10607|10604|10610|10607|10597|10594|586
1669043700000|2022-11-21 15:15:00|10606|10603|10605|10601|10608|10604|10602|10599|593
1669044000000|2022-11-21 15:20:00|10604|10602|10613|10609|10616|10613|10604|10601|944
1669044300000|2022-11-21 15:25:00|10614|10610|10621|10617|10625|10622|10612|10609|893
1669044600000|2022-11-21 15:30:00|10623|10618|10625|10622|10627|10624|10618|10615|1345
1669044900000|2022-11-21 15:35:00|10624|10621|10637|10634|10642|10638|10623|10619|813
1669045200000|2022-11-21 15:40:00|10636|10633|10639|10636|10643|10640|10631|10628|843
1669045500000|2022-11-21 15:45:00|10640|10637|10651|10647|10652|10649|10638|10634|720
1669045800000|2022-11-21 15:50:00|10650|10648|10641|10637|10654|10650|10640|10636|723
1669046100000|2022-11-21 15:55:00|10640|10638|10638|10635|10642|10638|10635|10632|717
1669046400000|2022-11-21 16:00:00|10637|10634|10631|10628|10638|10635|10630|10626|1132
1669046700000|2022-11-21 16:05:00|10632|10629|10624|10621|10634|10630|10620|10617|1465
1669047000000|2022-11-21 16:10:00|10623|10620|10631|10627|10636|10633|10610|10607|4044
1669047300000|2022-11-21 16:15:00|10630|10626|10627|10624|10635|10631|10621|10617|2556
1669047600000|2022-11-21 16:20:00|10628|10625|10632|10629|10633|10630|10627|10624|791
1669047900000|2022-11-21 16:25:00|10633|10628|10631|10628|10638|10635|10630|10627|728
1669048200000|2022-11-21 16:30:00|10632|10629|10631|10627|10638|10635|10627|10624|453
1669048500000|2022-11-21 16:35:00|10632|10628|10632|10629|10637|10634|10629|10625|392
1669048800000|2022-11-21 16:40:00|10633|10630|10633|10629|10638|10635|10630|10627|316
1669049100000|2022-11-21 16:45:00|10632|10630|10630|10627|10634|10631|10627|10624|293
1669049400000|2022-11-21 16:50:00|10629|10626|10627|10624|10630|10626|10627|10624|182
1669049700000|2022-11-21 16:55:00|10628|10625|10627|10624|10629|10625|10624|10621|375
1669050000000|2022-11-21 17:00:00|10628|10623|10613|10609|10628|10624|10608|10605|638
1669050300000|2022-11-21 17:05:00|10612|10610|10618|10615|10622|10619|10611|10608|350
1669050600000|2022-11-21 17:10:00|10617|10614|10620|10617|10621|10618|10617|10614|215
1669050900000|2022-11-21 17:15:00|10619|10616|10619|10616|10620|10617|10618|10615|141
1669051200000|2022-11-21 17:20:00|10618|10615|10612|10609|10618|10615|10611|10608|312
1669051500000|2022-11-21 17:25:00|10614|10611|10614|10610|10618|10615|10614|10610|394
1669051800000|2022-11-21 17:30:00|10613|10609|10612|10609|10613|10610|10611|10608|252
1669052100000|2022-11-21 17:35:00|10611|10608|10613|10610|10614|10611|10611|10608|68
1669052400000|2022-11-21 17:40:00|10614|10611|10613|10609|10615|10612|10612|10608|52
1669052700000|2022-11-21 17:45:00|10612|10610|10605|10602|10614|10610|10605|10601|310
1669053000000|2022-11-21 17:50:00|10606|10603|10607|10603|10608|10605|10605|10601|115
1669053300000|2022-11-21 17:55:00|10605|10604|10604|10600|10605|10604|10598|10595|234
1669104000000|2022-11-22 08:00:00|10609|10605|10588|10585|10609|10605|10577|10572|1088
1669104300000|2022-11-22 08:05:00|10589|10586|10603|10600|10610|10606|10581|10578|897
1669104600000|2022-11-22 08:10:00|10605|10602|10597|10593|10607|10604|10596|10592|665
1669104900000|2022-11-22 08:15:00|10598|10594|10603|10599|10610|10606|10596|10593|985
1669105200000|2022-11-22 08:20:00|10602|10600|10601|10597|10606|10603|10594|10591|527
1669105500000|2022-11-22 08:25:00|10600|10598|10598|10594|10608|10605|10595|10592|395
1669105800000|2022-11-22 08:30:00|10597|10595|10601|10597|10607|10604|10596|10593|359
1669106100000|2022-11-22 08:35:00|10600|10598|10597|10594|10604|10601|10595|10591|401
1669106400000|2022-11-22 08:40:00|10596|10593|10592|10589|10599|10595|10592|10589|497
1669106700000|2022-11-22 08:45:00|10591|10588|10603|10600|10604|10601|10589|10585|402
1669107000000|2022-11-22 08:50:00|10604|10601|10609|10606|10617|10614|10603|10600|457
1669107300000|2022-11-22 08:55:00|10610|10607|10611|10608|10617|10614|10609|10606|459
1669107600000|2022-11-22 09:00:00|10612|10609|10628|10625|10628|10625|10612|10609|586
1669107900000|2022-11-22 09:05:00|10629|10626|10624|10621|10632|10629|10623|10620|622
1669108200000|2022-11-22 09:10:00|10625|10622|10618|10615|10632|10629|10618|10615|374
1669108500000|2022-11-22 09:15:00|10619|10616|10624|10621|10626|10623|10616|10613|355
1669108800000|2022-11-22 09:20:00|10625|10622|10634|10631|10635|10631|10623|10620|323
1669109100000|2022-11-22 09:25:00|10633|10630|10622|10619|10635|10631|10622|10619|236
1669109400000|2022-11-22 09:30:00|10623|10620|10636|10632|10639|10636|10622|10619|401
1669109700000|2022-11-22 09:35:00|10635|10633|10634|10631|10638|10634|10631|10628|554
1669110000000|2022-11-22 09:40:00|10633|10630|10633|10630|10634|10631|10630|10627|157
1669110300000|2022-11-22 09:45:00|10632|10629|10631|10627|10633|10630|10624|10621|788
1669110600000|2022-11-22 09:50:00|10630|10626|10631|10627|10632|10629|10627|10624|374
1669110900000|2022-11-22 09:55:00|10630|10626|10624|10621|10632|10629|10622|10619|438
1669111200000|2022-11-22 10:00:00|10625|10622|10627|10624|10631|10628|10625|10621|604
1669111500000|2022-11-22 10:05:00|10626|10623|10621|10618|10629|10625|10620|10617|1102
1669111800000|2022-11-22 10:10:00|10622|10619|10622|10619|10624|10621|10616|10613|644
1669112100000|2022-11-22 10:15:00|10620|10617|10613|10610|10620|10617|10611|10608|692
1669112400000|2022-11-22 10:20:00|10614|10609|10616|10612|10617|10614|10610|10607|376
1669112700000|2022-11-22 10:25:00|10615|10613|10617|10613|10618|10615|10612|10609|320
1669113000000|2022-11-22 10:30:00|10616|10614|10619|10616|10622|10619|10614|10611|326
1669113300000|2022-11-22 10:35:00|10618|10615|10618|10615|10620|10617|10613|10610|362
1669113600000|2022-11-22 10:40:00|10617|10614|10610|10606|10619|10616|10610|10606|418
1669113900000|2022-11-22 10:45:00|10609|10607|10612|10609|10614|10611|10608|10604|378
1669114200000|2022-11-22 10:50:00|10611|10608|10617|10614|10622|10618|10611|10608|270
1669114500000|2022-11-22 10:55:00|10618|10615|10624|10621|10625|10622|10617|10614|380
1669114800000|2022-11-22 11:00:00|10625|10622|10624|10621|10627|10623|10621|10618|352
1669115100000|2022-11-22 11:05:00|10623|10619|10629|10625|10634|10631|10622|10618|329
1669115400000|2022-11-22 11:10:00|10628|10624|10627|10624|10629|10626|10626|10623|580
1669115700000|2022-11-22 11:15:00|10626|10623|10630|10627|10630|10627|10621|10617|534
1669116000000|2022-11-22 11:20:00|10629|10626|10637|10634|10642|10639|10628|10624|610
1669116300000|2022-11-22 11:25:00|10639|10636|10628|10624|10646|10643|10627|10624|842
1669116600000|2022-11-22 11:30:00|10627|10623|10630|10627|10631|10628|10623|10620|714
1669116900000|2022-11-22 11:35:00|10629|10626|10625|10621|10630|10627|10623|10620|602
1669117200000|2022-11-22 11:40:00|10624|10622|10622|10619|10625|10622|10621|10617|522
1669117500000|2022-11-22 11:45:00|10623|10620|10617|10614|10623|10620|10617|10614|600
1669117800000|2022-11-22 11:50:00|10616|10613|10621|10618|10623|10620|10612|10609|955
1669118100000|2022-11-22 11:55:00|10620|10617|10625|10622|10625|10622|10620|10617|621
1669118400000|2022-11-22 12:00:00|10626|10621|10617|10614|10626|10623|10617|10613|805
1669118700000|2022-11-22 12:05:00|10616|10613|10622|10619|10622|10619|10616|10613|622
1669119000000|2022-11-22 12:10:00|10621|10618|10632|10629|10632|10629|10621|10618|843
1669119300000|2022-11-22 12:15:00|10633|10630|10627|10624|10638|10635|10627|10624|728
1669119600000|2022-11-22 12:20:00|10626|10623|10625|10622|10627|10624|10621|10618|450
1669119900000|2022-11-22 12:25:00|10624|10621|10620|10617|10626|10623|10617|10614|1364
1669120200000|2022-11-22 12:30:00|10621|10618|10625|10622|10628|10625|10621|10618|1417
1669120500000|2022-11-22 12:35:00|10626|10623|10625|10621|10628|10625|10624|10621|833
1669120800000|2022-11-22 12:40:00|10624|10622|10622|10619|10626|10623|10621|10618|380
1669121100000|2022-11-22 12:45:00|10620|10617|10623|10620|10624|10621|10619|10616|423
1669121400000|2022-11-22 12:50:00|10622|10619|10621|10617|10622|10619|10617|10614|431
1669121700000|2022-11-22 12:55:00|10619|10616|10621|10618|10625|10622|10618|10615|485
1669122000000|2022-11-22 13:00:00|10620|10617|10622|10619|10626|10623|10617|10614|542
1669122300000|2022-11-22 13:05:00|10623|10620|10607|10604|10624|10621|10607|10604|795
1669122600000|2022-11-22 13:10:00|10606|10603|10613|10610|10617|10614|10605|10602|519
1669122900000|2022-11-22 13:15:00|10612|10609|10617|10614|10619|10616|10611|10608|665
1669123200000|2022-11-22 13:20:00|10616|10613|10606|10602|10622|10619|10606|10602|709
1669123500000|2022-11-22 13:25:00|10607|10603|10612|10609|10613|10610|10602|10599|1045
1669123800000|2022-11-22 13:30:00|10611|10608|10626|10622|10627|10623|10611|10608|1472
1669124100000|2022-11-22 13:35:00|10625|10623|10625|10621|10627|10623|10619|10616|960
1669124400000|2022-11-22 13:40:00|10624|10620|10628|10625|10631|10628|10623|10620|405
1669124700000|2022-11-22 13:45:00|10629|10626|10633|10629|10637|10633|10627|10624|847
1669125000000|2022-11-22 13:50:00|10634|10630|10627|10623|10634|10630|10626|10623|1368
1669125300000|2022-11-22 13:55:00|10626|10624|10623|10620|10627|10624|10620|10617|1414
1669125600000|2022-11-22 14:00:00|10624|10621|10629|10626|10630|10627|10623|10620|1855
1669125900000|2022-11-22 14:05:00|10630|10627|10629|10626|10634|10630|10627|10624|719
1669126200000|2022-11-22 14:10:00|10628|10625|10631|10628|10638|10634|10628|10624|1116
1669126500000|2022-11-22 14:15:00|10632|10627|10638|10635|10638|10635|10628|10625|873
1669126800000|2022-11-22 14:20:00|10637|10634|10643|10640|10644|10641|10634|10631|1240
1669127100000|2022-11-22 14:25:00|10644|10641|10651|10647|10660|10657|10643|10640|1917
1669127400000|2022-11-22 14:30:00|10652|10648|10650|10647|10654|10650|10648|10645|1482
1669127700000|2022-11-22 14:35:00|10651|10648|10667|10664|10672|10669|10650|10646|1622
1669128000000|2022-11-22 14:40:00|10666|10663|10660|10657|10668|10664|10659|10655|1653
1669128300000|2022-11-22 14:45:00|10661|10656|10663|10659|10672|10669|10657|10654|1275
1669128600000|2022-11-22 14:50:00|10662|10660|10664|10660|10670|10666|10661|10657|1649
1669128900000|2022-11-22 14:55:00|10663|10662|10673|10669|10674|10671|10663|10661|1855
1669129200000|2022-11-22 15:00:00|10672|10670|10666|10663|10673|10670|10663|10659|1082
1669129500000|2022-11-22 15:05:00|10668|10664|10668|10665|10669|10665|10666|10663|2022
1669129800000|2022-11-22 15:10:00|10667|10664|10671|10668|10671|10668|10666|10663|2056
1669130100000|2022-11-22 15:15:00|10670|10667|10675|10672|10676|10673|10669|10666|1173
1669130400000|2022-11-22 15:20:00|10676|10673|10670|10667|10678|10675|10668|10665|1470
1669130700000|2022-11-22 15:25:00|10671|10666|10675|10672|10675|10672|10669|10666|618
1669131000000|2022-11-22 15:30:00|10674|10671|10671|10668|10679|10676|10670|10666|1456
1669131300000|2022-11-22 15:35:00|10670|10667|10666|10662|10673|10670|10666|10662|1181
1669131600000|2022-11-22 15:40:00|10665|10663|10657|10654|10666|10663|10655|10651|1525
1669131900000|2022-11-22 15:45:00|10656|10653|10661|10658|10661|10658|10655|10652|948
1669132200000|2022-11-22 15:50:00|10660|10657|10668|10665|10670|10667|10660|10657|1351
1669132500000|2022-11-22 15:55:00|10667|10664|10661|10657|10668|10665|10661|10657|586
1669132800000|2022-11-22 16:00:00|10660|10656|10659|10656|10663|10659|10657|10654|1581
1669133100000|2022-11-22 16:05:00|10660|10655|10669|10666|10671|10668|10658|10654|2116
1669133400000|2022-11-22 16:10:00|10670|10667|10677|10674|10677|10674|10667|10663|2827
1669133700000|2022-11-22 16:15:00|10676|10672|10675|10672|10676|10673|10668|10665|1907
1669134000000|2022-11-22 16:20:00|10674|10671|10675|10672|10675|10672|10667|10664|860
1669134300000|2022-11-22 16:25:00|10674|10671|10672|10669|10674|10671|10670|10667|696
1669134600000|2022-11-22 16:30:00|10671|10668|10670|10667|10672|10669|10668|10665|776
1669134900000|2022-11-22 16:35:00|10672|10669|10680|10677|10680|10677|10671|10667|436
1669135200000|2022-11-22 16:40:00|10679|10676|10679|10676|10680|10677|10678|10675|324
1669135500000|2022-11-22 16:45:00|10680|10677|10681|10678|10681|10678|10678|10674|364
1669135800000|2022-11-22 16:50:00|10680|10677|10679|10675|10680|10677|10677|10674|215
1669136100000|2022-11-22 16:55:00|10678|10676|10678|10675|10679|10676|10677|10674|295
1669136400000|2022-11-22 17:00:00|10677|10674|10678|10675|10679|10676|10677|10674|171
1669136700000|2022-11-22 17:05:00|10679|10676|10682|10679|10682|10679|10678|10675|265
1669137000000|2022-11-22 17:10:00|10683|10680|10681|10678|10685|10682|10680|10677|382
1669137300000|2022-11-22 17:15:00|10682|10677|10680|10676|10682|10678|10679|10676|182
1669137600000|2022-11-22 17:20:00|10679|10675|10678|10674|10679|10675|10676|10673|107
1669137900000|2022-11-22 17:25:00|10677|10673|10677|10674|10678|10675|10674|10671|172
1669138200000|2022-11-22 17:30:00|10678|10675|10676|10673|10678|10675|10676|10672|133
1669138500000|2022-11-22 17:35:00|10675|10672|10680|10676|10680|10676|10675|10672|130
1669138800000|2022-11-22 17:40:00|10679|10675|10681|10678|10682|10678|10676|10673|170
1669139100000|2022-11-22 17:45:00|10682|10679|10684|10681|10684|10681|10680|10677|147
1669139400000|2022-11-22 17:50:00|10685|10682|10684|10681|10687|10683|10684|10680|197
1669139700000|2022-11-22 17:55:00|10685|10682|10686|10682|10686|10683|10684|10681|195
1669190400000|2022-11-23 08:00:00|10659|10657|10658|10655|10666|10663|10654|10650|1101
1669190700000|2022-11-23 08:05:00|10659|10656|10665|10661|10669|10666|10658|10655|739
1669191000000|2022-11-23 08:10:00|10664|10662|10662|10659|10670|10667|10662|10659|569
1669191300000|2022-11-23 08:15:00|10660|10658|10664|10661|10665|10662|10657|10654|1509
1669191600000|2022-11-23 08:20:00|10665|10662|10658|10655|10668|10664|10653|10650|634
1669191900000|2022-11-23 08:25:00|10659|10656|10680|10677|10680|10677|10659|10655|944
1669192200000|2022-11-23 08:30:00|10681|10672|10668|10665|10681|10672|10656|10653|1389
1669192500000|2022-11-23 08:35:00|10669|10666|10677|10674|10686|10682|10669|10665|1071
1669192800000|2022-11-23 08:40:00|10678|10675|10680|10677|10688|10685|10673|10670|1133
1669193100000|2022-11-23 08:45:00|10682|10679|10676|10673|10688|10685|10676|10672|1777
1669193400000|2022-11-23 08:50:00|10677|10674|10693|10689|10696|10693|10676|10673|785
1669193700000|2022-11-23 08:55:00|10692|10688|10695|10692|10698|10695|10688|10685|1191
1669194000000|2022-11-23 09:00:00|10694|10691|10698|10695|10698|10695|10691|10688|1368
1669194300000|2022-11-23 09:05:00|10697|10694|10711|10708|10712|10709|10697|10694|1111
1669194600000|2022-11-23 09:10:00|10712|10709|10720|10717|10723|10720|10711|10707|1176
1669194900000|2022-11-23 09:15:00|10718|10714|10723|10719|10731|10728|10717|10714|992
1669195200000|2022-11-23 09:20:00|10722|10718|10716|10713|10723|10720|10712|10709|725
1669195500000|2022-11-23 09:25:00|10715|10712|10713|10710|10718|10715|10711|10708|1442
1669195800000|2022-11-23 09:30:00|10712|10709|10708|10705|10713|10710|10705|10701|1781
1669196100000|2022-11-23 09:35:00|10707|10704|10706|10703|10707|10704|10699|10696|546
1669196400000|2022-11-23 09:40:00|10707|10704|10720|10717|10722|10719|10706|10703|590
1669196700000|2022-11-23 09:45:00|10721|10718|10725|10722|10729|10725|10719|10716|1248
1669197000000|2022-11-23 09:50:00|10724|10721|10716|10713|10724|10721|10714|10711|516
1669197300000|2022-11-23 09:55:00|10717|10714|10713|10710|10720|10717|10711|10708|970
1669197600000|2022-11-23 10:00:00|10712|10709|10715|10711|10717|10714|10710|10707|625
1669197900000|2022-11-23 10:05:00|10716|10712|10707|10704|10717|10714|10706|10703|946
1669198200000|2022-11-23 10:10:00|10708|10703|10701|10698|10708|10705|10697|10694|1206
1669198500000|2022-11-23 10:15:00|10702|10699|10706|10702|10708|10705|10702|10699|863
1669198800000|2022-11-23 10:20:00|10705|10703|10710|10706|10710|10707|10704|10701|584
1669199100000|2022-11-23 10:25:00|10709|10705|10720|10716|10721|10718|10709|10705|1083
1669199400000|2022-11-23 10:30:00|10719|10715|10721|10718|10725|10722|10717|10714|1509
1669199700000|2022-11-23 10:35:00|10720|10717|10724|10721|10726|10723|10720|10717|1527
1669200000000|2022-11-23 10:40:00|10725|10722|10726|10723|10726|10723|10720|10717|819
1669200300000|2022-11-23 10:45:00|10727|10724|10718|10714|10727|10724|10716|10713|877
1669200600000|2022-11-23 10:50:00|10716|10713|10729|10726|10733|10729|10715|10712|855
1669200900000|2022-11-23 10:55:00|10730|10725|10718|10715|10730|10727|10718|10715|802
1669201200000|2022-11-23 11:00:00|10719|10717|10725|10722|10725|10722|10719|10716|912
1669201500000|2022-11-23 11:05:00|10724|10721|10720|10717|10724|10721|10720|10716|545
1669201800000|2022-11-23 11:10:00|10719|10716|10716|10713|10722|10719|10715|10711|593
1669202100000|2022-11-23 11:15:00|10715|10712|10722|10719|10726|10723|10715|10712|524
1669202400000|2022-11-23 11:20:00|10723|10720|10726|10723|10729|10726|10723|10720|711
1669202700000|2022-11-23 11:25:00|10725|10722|10725|10722|10727|10724|10720|10717|1518
1669203000000|2022-11-23 11:30:00|10726|10723|10718|10714|10734|10731|10715|10712|2105
1669203300000|2022-11-23 11:35:00|10717|10715|10719|10716|10720|10717|10713|10710|1194
1669203600000|2022-11-23 11:40:00|10718|10715|10724|10720|10726|10723|10715|10711|1541
1669203900000|2022-11-23 11:45:00|10723|10721|10718|10715|10729|10726|10717|10714|1510
1669204200000|2022-11-23 11:50:00|10717|10714|10721|10718|10722|10719|10716|10713|1409
1669204500000|2022-11-23 11:55:00|10720|10717|10721|10717|10722|10719|10719|10716|652
1669204800000|2022-11-23 12:00:00|10720|10718|10711|10708|10721|10718|10709|10706|1037
1669205100000|2022-11-23 12:05:00|10709|10706|10711|10708|10714|10711|10706|10703|734
1669205400000|2022-11-23 12:10:00|10710|10707|10711|10708|10711|10708|10705|10702|712
1669205700000|2022-11-23 12:15:00|10710|10707|10720|10717|10721|10718|10710|10707|912
1669206000000|2022-11-23 12:20:00|10719|10716|10721|10718|10728|10725|10719|10716|1334
1669206300000|2022-11-23 12:25:00|10720|10717|10717|10714|10721|10718|10716|10713|1052
1669206600000|2022-11-23 12:30:00|10716|10713|10717|10714|10717|10714|10714|10711|1052
1669206900000|2022-11-23 12:35:00|10718|10715|10725|10722|10726|10723|10718|10715|1323
1669207200000|2022-11-23 12:40:00|10726|10723|10726|10723|10731|10728|10723|10720|682
1669207500000|2022-11-23 12:45:00|10727|10724|10725|10722|10727|10724|10723|10720|397
1669207800000|2022-11-23 12:50:00|10724|10721|10725|10722|10728|10725|10720|10717|1342
1669208100000|2022-11-23 12:55:00|10726|10721|10718|10715|10726|10721|10716|10713|959
1669208400000|2022-11-23 13:00:00|10717|10714|10717|10714|10721|10718|10712|10709|1189
1669208700000|2022-11-23 13:05:00|10718|10715|10718|10715|10720|10717|10709|10705|1797
1669209000000|2022-11-23 13:10:00|10719|10716|10729|10726|10729|10726|10717|10714|1323
1669209300000|2022-11-23 13:15:00|10730|10725|10727|10723|10732|10728|10725|10722|1137
1669209600000|2022-11-23 13:20:00|10726|10721|10711|10708|10727|10724|10708|10705|1797
1669209900000|2022-11-23 13:25:00|10712|10707|10719|10716|10720|10717|10711|10707|1137
1669210200000|2022-11-23 13:30:00|10716|10713|10735|10732|10745|10742|10712|10708|1882
1669210500000|2022-11-23 13:35:00|10736|10733|10728|10725|10738|10734|10726|10722|974
1669210800000|2022-11-23 13:40:00|10727|10724|10719|10716|10738|10735|10719|10716|2437
1669211100000|2022-11-23 13:45:00|10720|10715|10733|10730|10733|10730|10713|10710|732
1669211400000|2022-11-23 13:50:00|10734|10731|10741|10737|10747|10743|10732|10728|1515
1669211700000|2022-11-23 13:55:00|10740|10736|10750|10747|10751|10748|10737|10733|1691
1669212000000|2022-11-23 14:00:00|10748|10745|10756|10753|10757|10754|10744|10741|1253
1669212300000|2022-11-23 14:05:00|10758|10755|10765|10762|10770|10766|10757|10753|1465
1669212600000|2022-11-23 14:10:00|10767|10764|10767|10764|10773|10770|10763|10760|2353
1669212900000|2022-11-23 14:15:00|10768|10763|10780|10777|10781|10777|10762|10758|2797
1669213200000|2022-11-23 14:20:00|10781|10778|10769|10766|10786|10783|10769|10766|2214
1669213500000|2022-11-23 14:25:00|10770|10767|10769|10766|10783|10780|10763|10760|2766
1669213800000|2022-11-23 14:30:00|10770|10767|10782|10779|10782|10779|10766|10762|1335
1669214100000|2022-11-23 14:35:00|10783|10780|10790|10786|10790|10787|10776|10772|2655
1669214400000|2022-11-23 14:40:00|10791|10787|10784|10780|10796|10793|10782|10778|1745
1669214700000|2022-11-23 14:45:00|10789|10783|10822|10819|10823|10820|10789|10783|2680
1669215000000|2022-11-23 14:50:00|10820|10817|10816|10813|10829|10826|10816|10813|2690
1669215300000|2022-11-23 14:55:00|10815|10812|10801|10797|10821|10818|10794|10791|1978
1669215600000|2022-11-23 15:00:00|10802|10802|10817|10813|10817|10814|10798|10794|2037
1669215900000|2022-11-23 15:05:00|10816|10812|10815|10811|10830|10827|10812|10809|1659
1669216200000|2022-11-23 15:10:00|10816|10813|10806|10803|10824|10820|10800|10796|2128
1669216500000|2022-11-23 15:15:00|10807|10804|10827|10824|10836|10833|10805|10802|1452
1669216800000|2022-11-23 15:20:00|10826|10822|10826|10823|10830|10827|10817|10813|1661
1669217100000|2022-11-23 15:25:00|10828|10825|10816|10813|10834|10830|10814|10811|1588
1669217400000|2022-11-23 15:30:00|10817|10814|10818|10815|10827|10824|10812|10809|2042
1669217700000|2022-11-23 15:35:00|10819|10814|10815|10812|10823|10819|10814|10811|1940
1669218000000|2022-11-23 15:40:00|10814|10811|10802|10799|10818|10815|10800|10797|1985
1669218300000|2022-11-23 15:45:00|10803|10800|10806|10802|10810|10807|10801|10798|2336
1669218600000|2022-11-23 15:50:00|10805|10803|10790|10787|10807|10804|10787|10784|1664
1669218900000|2022-11-23 15:55:00|10789|10786|10793|10790|10799|10796|10787|10784|1794
1669219200000|2022-11-23 16:00:00|10795|10791|10782|10779|10800|10796|10780|10776|1550
1669219500000|2022-11-23 16:05:00|10784|10780|10782|10779|10790|10786|10779|10775|1605
1669219800000|2022-11-23 16:10:00|10783|10780|10816|10812|10817|10813|10783|10780|5056
1669220100000|2022-11-23 16:15:00|10815|10813|10810|10807|10819|10816|10805|10802|1875
1669220400000|2022-11-23 16:20:00|10812|10809|10809|10806|10817|10814|10808|10805|984
1669220700000|2022-11-23 16:25:00|10808|10805|10806|10802|10810|10807|10803|10800|870
1669221000000|2022-11-23 16:30:00|10807|10803|10808|10805|10810|10807|10803|10800|945
1669221300000|2022-11-23 16:35:00|10807|10804|10811|10808|10811|10808|10805|10802|898
1669221600000|2022-11-23 16:40:00|10813|10809|10814|10811|10814|10811|10809|10806|984
1669221900000|2022-11-23 16:45:00|10813|10810|10807|10803|10814|10810|10805|10802|900
1669222200000|2022-11-23 16:50:00|10806|10804|10809|10806|10810|10807|10805|10802|705
1669222500000|2022-11-23 16:55:00|10810|10807|10799|10796|10810|10807|10798|10795|1636
1669222800000|2022-11-23 17:00:00|10798|10795|10800|10797|10807|10804|10791|10788|562
1669223100000|2022-11-23 17:05:00|10801|10798|10803|10799|10803|10799|10796|10792|412
1669223400000|2022-11-23 17:10:00|10802|10798|10799|10796|10805|10801|10798|10795|351
1669223700000|2022-11-23 17:15:00|10798|10795|10798|10794|10799|10796|10793|10789|312
1669224000000|2022-11-23 17:20:00|10797|10795|10800|10796|10801|10797|10796|10792|157
1669224300000|2022-11-23 17:25:00|10801|10797|10797|10793|10801|10797|10796|10792|266
1669224600000|2022-11-23 17:30:00|10796|10794|10806|10802|10807|10804|10792|10789|195
1669224900000|2022-11-23 17:35:00|10805|10803|10801|10798|10806|10803|10797|10793|205
1669225200000|2022-11-23 17:40:00|10802|10799|10802|10799|10804|10800|10799|10795|204
1669225500000|2022-11-23 17:45:00|10803|10798|10802|10799|10803|10799|10801|10798|298
1669225800000|2022-11-23 17:50:00|10801|10798|10800|10797|10802|10799|10799|10796|211
1669226100000|2022-11-23 17:55:00|10801|10798|10801|10798|10802|10799|10800|10797|241
1669276800000|2022-11-24 08:00:00|10868|10865|10860|10856|10875|10871|10858|10855|1745
1669277100000|2022-11-24 08:05:00|10859|10857|10864|10861|10869|10865|10858|10855|1337
1669277400000|2022-11-24 08:10:00|10863|10860|10841|10838|10864|10861|10840|10836|1549
1669277700000|2022-11-24 08:15:00|10842|10837|10835|10832|10844|10841|10833|10830|1235
1669278000000|2022-11-24 08:20:00|10836|10833|10837|10833|10839|10835|10827|10824|1742
1669278300000|2022-11-24 08:25:00|10838|10834|10830|10826|10839|10836|10828|10824|1629
1669278600000|2022-11-24 08:30:00|10829|10825|10824|10821|10833|10829|10820|10817|1100
1669278900000|2022-11-24 08:35:00|10825|10822|10837|10834|10839|10836|10824|10820|1176
1669279200000|2022-11-24 08:40:00|10835|10833|10828|10825|10841|10837|10828|10825|878
1669279500000|2022-11-24 08:45:00|10827|10824|10835|10831|10835|10831|10824|10821|1052
1669279800000|2022-11-24 08:50:00|10836|10833|10835|10832|10840|10837|10831|10828|1257
1669280100000|2022-11-24 08:55:00|10836|10831|10839|10836|10841|10837|10834|10831|2983
1669280400000|2022-11-24 09:00:00|10837|10834|10845|10842|10846|10843|10832|10829|2425
1669280700000|2022-11-24 09:05:00|10846|10841|10850|10847|10853|10850|10844|10841|1821
1669281000000|2022-11-24 09:10:00|10848|10844|10863|10859|10863|10859|10848|10844|2332
1669281300000|2022-11-24 09:15:00|10862|10860|10864|10861|10869|10866|10854|10851|1766
1669281600000|2022-11-24 09:20:00|10865|10862|10863|10859|10868|10865|10861|10858|1212
1669281900000|2022-11-24 09:25:00|10862|10860|10868|10864|10877|10874|10862|10859|1659
1669282200000|2022-11-24 09:30:00|10867|10865|10871|10868|10874|10871|10867|10864|1764
1669282500000|2022-11-24 09:35:00|10872|10867|10873|10870|10883|10879|10869|10866|1276
1669282800000|2022-11-24 09:40:00|10874|10871|10871|10868|10874|10871|10869|10865|1308
1669283100000|2022-11-24 09:45:00|10872|10869|10872|10868|10877|10874|10871|10868|1948
1669283400000|2022-11-24 09:50:00|10871|10867|10875|10872|10879|10876|10868|10865|653
1669283700000|2022-11-24 09:55:00|10876|10873|10879|10876|10886|10883|10875|10872|825
1669284000000|2022-11-24 10:00:00|10881|10878|10879|10875|10881|10878|10874|10871|2593
1669284300000|2022-11-24 10:05:00|10880|10876|10885|10882|10886|10883|10876|10873|1053
1669284600000|2022-11-24 10:10:00|10887|10884|10886|10883|10891|10888|10881|10878|3085
1669284900000|2022-11-24 10:15:00|10885|10882|10887|10883|10888|10885|10884|10881|5576
1669285200000|2022-11-24 10:20:00|10888|10884|10879|10876|10893|10889|10878|10874|2964
1669285500000|2022-11-24 10:25:00|10878|10875|10875|10872|10881|10878|10872|10869|5042
1669285800000|2022-11-24 10:30:00|10874|10871|10866|10863|10875|10872|10865|10862|2946
1669286100000|2022-11-24 10:35:00|10868|10865|10871|10868|10873|10870|10865|10862|2698
1669286400000|2022-11-24 10:40:00|10873|10869|10878|10875|10881|10878|10873|10869|1141
1669286700000|2022-11-24 10:45:00|10877|10874|10871|10867|10878|10875|10861|10857|2481
1669287000000|2022-11-24 10:50:00|10870|10868|10873|10870|10873|10870|10866|10862|2636
1669287300000|2022-11-24 10:55:00|10872|10869|10878|10875|10879|10875|10871|10868|1425
1669287600000|2022-11-24 11:00:00|10879|10873|10871|10868|10880|10877|10871|10868|5110
1669287900000|2022-11-24 11:05:00|10872|10867|10865|10861|10874|10870|10858|10855|1403
1669288200000|2022-11-24 11:10:00|10864|10862|10871|10868|10872|10869|10860|10857|559
1669288500000|2022-11-24 11:15:00|10872|10869|10871|10868|10878|10874|10870|10867|5217
1669288800000|2022-11-24 11:20:00|10872|10869|10864|10860|10872|10869|10862|10859|1512
1669289100000|2022-11-24 11:25:00|10863|10861|10858|10855|10870|10867|10857|10854|712
1669289400000|2022-11-24 11:30:00|10856|10853|10862|10859|10862|10859|10853|10850|3032
1669289700000|2022-11-24 11:35:00|10861|10858|10858|10854|10864|10861|10856|10853|1709
1669290000000|2022-11-24 11:40:00|10854|10851|10843|10840|10855|10851|10843|10840|1055
1669290300000|2022-11-24 11:45:00|10844|10841|10834|10831|10844|10841|10834|10831|2000
1669290600000|2022-11-24 11:50:00|10835|10832|10820|10817|10837|10834|10814|10811|1174
1669290900000|2022-11-24 11:55:00|10821|10818|10834|10830|10837|10833|10820|10818|1226
1669291200000|2022-11-24 12:00:00|10833|10831|10849|10846|10851|10848|10833|10831|1305
1669291500000|2022-11-24 12:05:00|10848|10845|10845|10842|10848|10845|10844|10841|566
1669291800000|2022-11-24 12:10:00|10844|10841|10846|10843|10846|10843|10839|10836|1581
1669292100000|2022-11-24 12:15:00|10845|10842|10832|10829|10845|10842|10832|10829|727
1669292400000|2022-11-24 12:20:00|10830|10827|10830|10827|10833|10830|10828|10825|970
1669292700000|2022-11-24 12:25:00|10831|10826|10843|10839|10843|10839|10830|10826|1648
1669293000000|2022-11-24 12:30:00|10842|10837|10825|10822|10843|10838|10825|10822|734
1669293300000|2022-11-24 12:35:00|10824|10821|10838|10835|10839|10836|10824|10820|1280
1669293600000|2022-11-24 12:40:00|10837|10834|10830|10826|10838|10834|10824|10821|440
1669293900000|2022-11-24 12:45:00|10829|10827|10841|10838|10842|10838|10829|10826|2053
1669294200000|2022-11-24 12:50:00|10842|10839|10843|10840|10849|10845|10841|10838|758
1669294500000|2022-11-24 12:55:00|10841|10838|10842|10839|10846|10842|10840|10837|564
1669294800000|2022-11-24 13:00:00|10843|10838|10826|10823|10844|10841|10823|10820|828
1669295100000|2022-11-24 13:05:00|10827|10824|10828|10825|10834|10830|10821|10818|800
1669295400000|2022-11-24 13:10:00|10829|10826|10831|10828|10833|10830|10826|10823|733
1669295700000|2022-11-24 13:15:00|10832|10829|10829|10826|10833|10829|10829|10826|716
1669296000000|2022-11-24 13:20:00|10828|10824|10820|10816|10832|10829|10818|10815|954
1669296300000|2022-11-24 13:25:00|10819|10817|10826|10822|10829|10825|10817|10814|2770
1669296600000|2022-11-24 13:30:00|10827|10823|10819|10816|10827|10824|10817|10814|1661
1669296900000|2022-11-24 13:35:00|10820|10817|10821|10818|10827|10824|10818|10815|3087
1669297200000|2022-11-24 13:40:00|10822|10819|10822|10819|10825|10822|10816|10813|2665
1669297500000|2022-11-24 13:45:00|10823|10820|10814|10810|10824|10821|10814|10810|636
1669297800000|2022-11-24 13:50:00|10813|10809|10818|10815|10820|10817|10813|10809|754
1669298100000|2022-11-24 13:55:00|10817|10814|10813|10809|10823|10820|10812|10809|834
1669298400000|2022-11-24 14:00:00|10814|10810|10819|10816|10822|10819|10812|10808|1216
1669298700000|2022-11-24 14:05:00|10820|10817|10817|10814|10821|10817|10815|10811|1103
1669299000000|2022-11-24 14:10:00|10816|10813|10810|10807|10819|10815|10808|10805|829
1669299300000|2022-11-24 14:15:00|10809|10806|10803|10800|10811|10808|10799|10795|2593
1669299600000|2022-11-24 14:20:00|10804|10799|10815|10812|10818|10814|10802|10799|756
1669299900000|2022-11-24 14:25:00|10814|10811|10819|10816|10822|10819|10811|10808|993
1669300200000|2022-11-24 14:30:00|10820|10815|10811|10808|10820|10816|10810|10807|1301
1669300500000|2022-11-24 14:35:00|10810|10807|10803|10800|10811|10808|10802|10799|726
1669300800000|2022-11-24 14:40:00|10801|10798|10791|10788|10806|10803|10790|10787|1180
1669301100000|2022-11-24 14:45:00|10792|10791|10794|10790|10804|10800|10790|10786|1591
1669301400000|2022-11-24 14:50:00|10793|10791|10793|10790|10795|10792|10781|10778|1023
1669301700000|2022-11-24 14:55:00|10794|10791|10789|10786|10802|10799|10789|10786|755
1669302000000|2022-11-24 15:00:00|10788|10785|10790|10787|10795|10792|10775|10772|1190
1669302300000|2022-11-24 15:05:00|10789|10786|10786|10782|10792|10789|10780|10777|579
1669302600000|2022-11-24 15:10:00|10787|10783|10790|10786|10793|10789|10787|10782|988
1669302900000|2022-11-24 15:15:00|10789|10787|10791|10788|10791|10788|10784|10781|1487
1669303200000|2022-11-24 15:20:00|10793|10787|10789|10786|10796|10793|10789|10786|1403
1669303500000|2022-11-24 15:25:00|10790|10787|10791|10787|10793|10789|10789|10786|706
1669303800000|2022-11-24 15:30:00|10790|10786|10796|10792|10799|10796|10787|10784|2915
1669304100000|2022-11-24 15:35:00|10795|10791|10800|10797|10800|10797|10791|10788|1412
1669304400000|2022-11-24 15:40:00|10799|10796|10792|10789|10799|10796|10792|10788|1784
1669304700000|2022-11-24 15:45:00|10791|10788|10796|10792|10800|10797|10791|10788|628
1669305000000|2022-11-24 15:50:00|10795|10791|10793|10789|10795|10792|10791|10788|2498
1669305300000|2022-11-24 15:55:00|10792|10788|10786|10783|10792|10789|10784|10781|4063
1669305600000|2022-11-24 16:00:00|10787|10782|10786|10783|10788|10785|10783|10779|1199
1669305900000|2022-11-24 16:05:00|10787|10784|10794|10791|10794|10791|10784|10781|646
1669306200000|2022-11-24 16:10:00|10793|10790|10796|10793|10800|10797|10784|10781|2304
1669306500000|2022-11-24 16:15:00|10795|10792|10797|10794|10798|10795|10792|10789|1196
1669306800000|2022-11-24 16:20:00|10798|10793|10791|10787|10798|10794|10786|10783|1314
1669307100000|2022-11-24 16:25:00|10793|10788|10777|10773|10793|10789|10775|10771|1747
1669307400000|2022-11-24 16:30:00|10776|10774|10777|10773|10781|10777|10766|10763|702
1669307700000|2022-11-24 16:35:00|10775|10772|10779|10775|10779|10776|10773|10769|816
1669308000000|2022-11-24 16:40:00|10780|10776|10774|10771|10781|10778|10774|10771|1257
1669308300000|2022-11-24 16:45:00|10775|10770|10779|10775|10779|10775|10772|10769|519
1669308600000|2022-11-24 16:50:00|10778|10774|10771|10768|10779|10774|10771|10768|582
1669308900000|2022-11-24 16:55:00|10772|10769|10770|10767|10773|10769|10770|10767|722
1669309200000|2022-11-24 17:00:00|10769|10766|10772|10768|10772|10769|10766|10762|662
1669309500000|2022-11-24 17:05:00|10771|10769|10772|10769|10773|10769|10770|10767|268
1669309800000|2022-11-24 17:10:00|10773|10770|10775|10772|10776|10773|10773|10770|160
1669310100000|2022-11-24 17:15:00|10776|10773|10780|10776|10780|10776|10775|10772|273
1669310400000|2022-11-24 17:20:00|10778|10775|10775|10771|10779|10775|10772|10768|162
1669310700000|2022-11-24 17:25:00|10774|10770|10777|10773|10777|10773|10773|10769|148
1669311000000|2022-11-24 17:30:00|10776|10774|10776|10773|10777|10774|10776|10773|67
1669311300000|2022-11-24 17:35:00|10775|10772|10773|10769|10775|10772|10772|10769|580
1669311600000|2022-11-24 17:40:00||10770||10769||10770||10769|38
1669311900000|2022-11-24 17:45:00|10772|10770|10778|10774|10780|10776|10772|10769|77
1669312200000|2022-11-24 17:50:00|10777|10773|10772|10769|10777|10774|10772|10769|120
1669312500000|2022-11-24 17:55:00|10773|10770|10772|10768|10773|10770|10770|10766|225
1669363200000|2022-11-25 08:00:00|10737|10733|10735|10732|10743|10740|10726|10722|1945
1669363500000|2022-11-25 08:05:00|10734|10731|10760|10757|10763|10760|10732|10729|1444
1669363800000|2022-11-25 08:10:00|10759|10756|10767|10764|10767|10764|10748|10745|1639
1669364100000|2022-11-25 08:15:00|10766|10763|10757|10754|10767|10764|10752|10749|1690
1669364400000|2022-11-25 08:20:00|10756|10752|10754|10750|10761|10758|10752|10749|1002
1669364700000|2022-11-25 08:25:00|10753|10751|10734|10731|10755|10752|10734|10730|868
1669365000000|2022-11-25 08:30:00|10733|10729|10748|10745|10748|10745|10733|10729|1443
1669365300000|2022-11-25 08:35:00|10749|10746|10750|10747|10758|10755|10748|10745|1063
1669365600000|2022-11-25 08:40:00|10748|10745|10749|10745|10753|10750|10742|10739|1540
1669365900000|2022-11-25 08:45:00|10750|10746|10750|10746|10756|10753|10747|10743|1230
1669366200000|2022-11-25 08:50:00|10751|10747|10743|10739|10752|10748|10741|10737|1121
1669366500000|2022-11-25 08:55:00|10742|10738|10749|10745|10750|10746|10738|10735|872
1669366800000|2022-11-25 09:00:00|10750|10746|10765|10762|10765|10762|10749|10745|1642
1669367100000|2022-11-25 09:05:00|10764|10761|10754|10750|10766|10762|10751|10748|4002
1669367400000|2022-11-25 09:10:00|10753|10751|10749|10745|10756|10753|10747|10743|1234
1669367700000|2022-11-25 09:15:00|10748|10744|10741|10738|10752|10748|10741|10738|1332
1669368000000|2022-11-25 09:20:00|10742|10737|10745|10742|10746|10743|10739|10736|550
1669368300000|2022-11-25 09:25:00|10747|10744|10740|10737|10747|10744|10735|10732|623
1669368600000|2022-11-25 09:30:00|10739|10736|10739|10736|10742|10738|10736|10733|825
1669368900000|2022-11-25 09:35:00|10738|10735|10737|10734|10740|10736|10733|10730|754
1669369200000|2022-11-25 09:40:00|10736|10733|10729|10725|10738|10735|10728|10724|705
1669369500000|2022-11-25 09:45:00|10728|10726|10728|10724|10729|10726|10718|10714|1379
1669369800000|2022-11-25 09:50:00|10727|10725|10721|10718|10728|10725|10721|10718|381
1669370100000|2022-11-25 09:55:00|10720|10717|10724|10720|10728|10724|10718|10715|437
1669370400000|2022-11-25 10:00:00|10723|10721|10728|10725|10731|10728|10722|10719|1220
1669370700000|2022-11-25 10:05:00|10727|10724|10727|10724|10729|10726|10717|10714|216
1669371000000|2022-11-25 10:10:00|10728|10725|10720|10716|10728|10725|10719|10716|806
1669371300000|2022-11-25 10:15:00|10718|10715|10723|10720|10726|10723|10717|10713|422
1669371600000|2022-11-25 10:20:00|10724|10721|10730|10726|10732|10729|10723|10719|375
1669371900000|2022-11-25 10:25:00|10729|10725|10729|10725|10730|10726|10723|10720|1187
1669372200000|2022-11-25 10:30:00|10728|10726|10729|10725|10730|10726|10725|10722|232
1669372500000|2022-11-25 10:35:00|10728|10726|10734|10730|10735|10731|10727|10723|404
1669372800000|2022-11-25 10:40:00|10733|10729|10727|10723|10734|10730|10721|10717|1048
1669373100000|2022-11-25 10:45:00|10726|10722|10731|10728|10733|10729|10725|10722|368
1669373400000|2022-11-25 10:50:00|10733|10729|10726|10722|10736|10732|10725|10722|2143
1669373700000|2022-11-25 10:55:00|10725|10723|10729|10725|10731|10728|10724|10720|544
1669374000000|2022-11-25 11:00:00|10728|10726|10731|10728|10731|10728|10724|10721|330
1669374300000|2022-11-25 11:05:00|10732|10727|10733|10729|10736|10733|10730|10727|207
1669374600000|2022-11-25 11:10:00|10732|10730|10733|10730|10736|10733|10732|10729|1132
1669374900000|2022-11-25 11:15:00|10734|10731|10727|10724|10735|10732|10725|10722|1322
1669375200000|2022-11-25 11:20:00|10726|10723|10735|10732|10735|10732|10725|10721|1396
1669375500000|2022-11-25 11:25:00|10734|10731|10730|10727|10741|10738|10728|10725|917
1669375800000|2022-11-25 11:30:00|10729|10726|10733|10730|10734|10731|10728|10725|270
1669376100000|2022-11-25 11:35:00|10734|10731|10723|10720|10734|10731|10723|10719|1999
1669376400000|2022-11-25 11:40:00|10722|10719|10720|10717|10725|10722|10717|10714|2258
1669376700000|2022-11-25 11:45:00|10719|10716|10726|10722|10726|10723|10718|10715|680
1669377000000|2022-11-25 11:50:00|10725|10723|10720|10716|10728|10724|10720|10716|475
1669377300000|2022-11-25 11:55:00|10719|10717|10716|10713|10721|10718|10715|10712|866
1669377600000|2022-11-25 12:00:00|10717|10714|10731|10728|10731|10728|10716|10713|872
1669377900000|2022-11-25 12:05:00|10730|10727|10731|10727|10737|10734|10730|10726|476
1669378200000|2022-11-25 12:10:00|10730|10728|10740|10736|10741|10738|10730|10727|541
1669378500000|2022-11-25 12:15:00|10739|10737|10738|10734|10740|10737|10731|10728|865
1669378800000|2022-11-25 12:20:00|10737|10735|10732|10729|10740|10736|10731|10727|461
1669379100000|2022-11-25 12:25:00|10734|10730|10734|10731|10735|10732|10731|10727|269
1669379400000|2022-11-25 12:30:00|10733|10730|10729|10726|10737|10733|10729|10726|928
1669379700000|2022-11-25 12:35:00|10728|10725|10733|10729|10734|10730|10723|10720|578
1669380000000|2022-11-25 12:40:00|10732|10728|10723|10719|10733|10730|10721|10718|1412
1669380300000|2022-11-25 12:45:00|10722|10720|10729|10726|10731|10728|10722|10719|1603
1669380600000|2022-11-25 12:50:00|10727|10725|10725|10722|10729|10726|10722|10718|467
1669380900000|2022-11-25 12:55:00|10724|10721|10723|10720|10727|10724|10722|10719|2318
1669381200000|2022-11-25 13:00:00|10722|10719|10716|10712|10722|10719|10715|10712|686
1669381500000|2022-11-25 13:05:00|10715|10713|10712|10709|10720|10717|10712|10708|934
1669381800000|2022-11-25 13:10:00|10713|10710|10711|10708|10717|10714|10710|10707|1128
1669382100000|2022-11-25 13:15:00|10712|10709|10711|10707|10716|10713|10705|10702|697
1669382400000|2022-11-25 13:20:00|10710|10706|10701|10698|10711|10708|10688|10685|1247
1669382700000|2022-11-25 13:25:00|10699|10696|10699|10695|10707|10704|10697|10694|1671
1669383000000|2022-11-25 13:30:00|10698|10694|10696|10693|10699|10696|10687|10684|690
1669383300000|2022-11-25 13:35:00|10697|10694|10705|10702|10706|10703|10695|10692|769
1669383600000|2022-11-25 13:40:00|10706|10703|10694|10691|10708|10704|10693|10690|1728
1669383900000|2022-11-25 13:45:00|10695|10692|10707|10704|10709|10705|10694|10691|1821
1669384200000|2022-11-25 13:50:00|10708|10703|10714|10711|10717|10714|10704|10701|2284
1669384500000|2022-11-25 13:55:00|10715|10712|10720|10717|10720|10717|10714|10711|549
1669384800000|2022-11-25 14:00:00|10721|10718|10710|10707|10721|10718|10710|10707|717
1669385100000|2022-11-25 14:05:00|10709|10706|10713|10710|10714|10711|10707|10704|495
1669385400000|2022-11-25 14:10:00|10714|10709|10720|10716|10722|10719|10712|10709|1063
1669385700000|2022-11-25 14:15:00|10719|10717|10720|10717|10720|10717|10712|10709|2162
1669386000000|2022-11-25 14:20:00|10719|10716|10725|10722|10726|10723|10716|10713|760
1669386300000|2022-11-25 14:25:00|10724|10721|10725|10722|10728|10725|10722|10719|1855
1669386600000|2022-11-25 14:30:00|10724|10721|10728|10724|10728|10725|10723|10720|2435
1669386900000|2022-11-25 14:35:00|10727|10723|10719|10715|10729|10726|10718|10715|1458
1669387200000|2022-11-25 14:40:00|10718|10716|10714|10711|10720|10717|10711|10707|2107
1669387500000|2022-11-25 14:45:00|10715|10712|10704|10701|10715|10712|10703|10700|4694
1669387800000|2022-11-25 14:50:00|10705|10702|10711|10708|10713|10710|10704|10701|1289
1669388100000|2022-11-25 14:55:00|10710|10707|10704|10701|10711|10707|10702|10698|1601
1669388400000|2022-11-25 15:00:00|10705|10700|10701|10698|10706|10702|10699|10695|1874
1669388700000|2022-11-25 15:05:00|10702|10699|10704|10701|10706|10703|10692|10689|2335
1669389000000|2022-11-25 15:10:00|10703|10700|10701|10698|10707|10704|10701|10698|976
1669389300000|2022-11-25 15:15:00|10702|10697|10696|10693|10702|10699|10696|10693|548
1669389600000|2022-11-25 15:20:00|10695|10692|10692|10689|10700|10697|10692|10689|1059
1669389900000|2022-11-25 15:25:00|10691|10688|10705|10702|10705|10702|10688|10685|678
1669390200000|2022-11-25 15:30:00|10704|10701|10708|10704|10710|10707|10694|10690|1961
1669390500000|2022-11-25 15:35:00|10707|10703|10706|10702|10711|10708|10701|10697|1211
1669390800000|2022-11-25 15:40:00|10707|10703|10701|10698|10707|10703|10701|10697|973
1669391100000|2022-11-25 15:45:00|10702|10699|10704|10700|10704|10701|10698|10694|954
1669391400000|2022-11-25 15:50:00|10703|10701|10706|10703|10708|10705|10699|10696|927
1669391700000|2022-11-25 15:55:00|10707|10704|10704|10700|10711|10708|10704|10700|3198
1669392000000|2022-11-25 16:00:00|10705|10701|10708|10705|10710|10706|10699|10696|1563
1669392300000|2022-11-25 16:05:00|10709|10706|10710|10707|10712|10709|10708|10704|3044
1669392600000|2022-11-25 16:10:00|10709|10706|10703|10700|10710|10706|10696|10692|4644
1669392900000|2022-11-25 16:15:00|10704|10699|10694|10691|10705|10701|10692|10689|4682
1669393200000|2022-11-25 16:20:00|10693|10690|10691|10688|10695|10691|10688|10684|1321
1669393500000|2022-11-25 16:25:00|10692|10687|10700|10696|10702|10699|10689|10686|723
1669393800000|2022-11-25 16:30:00|10699|10697|10694|10691|10701|10698|10694|10691|601
1669394100000|2022-11-25 16:35:00|10693|10690|10696|10693|10700|10697|10692|10688|529
1669394400000|2022-11-25 16:40:00|10697|10694|10698|10695|10700|10696|10696|10693|1747
1669394700000|2022-11-25 16:45:00|10697|10694|10701|10698|10701|10698|10696|10692|330
1669395000000|2022-11-25 16:50:00|10700|10697|10701|10697|10701|10698|10699|10695|1085
1669395300000|2022-11-25 16:55:00|10700|10696|10701|10698|10704|10700|10698|10695|471
1669395600000|2022-11-25 17:00:00|10702|10699|10703|10700|10704|10701|10700|10697|325
1669395900000|2022-11-25 17:05:00|10704|10701|10709|10706|10710|10707|10703|10700|235
1669396200000|2022-11-25 17:10:00|10710|10707|10706|10703|10710|10707|10706|10703|133
1669396500000|2022-11-25 17:15:00|10708|10704|10710|10707|10710|10707|10708|10704|45
1669396800000|2022-11-25 17:20:00|10711|10708|10710|10706|10712|10708|10710|10706|41
1669397100000|2022-11-25 17:25:00|10711|10707|10710|10707|10712|10709|10710|10707|79
1669397400000|2022-11-25 17:30:00|10709|10706|10710|10707|10710|10707|10709|10705|70
1669397700000|2022-11-25 17:35:00|10709|10706|10709|10706|10709|10707|10709|10706|49
1669398000000|2022-11-25 17:40:00|10707|10705|10707|10704|10707|10705|10706|10702|166
1669398300000|2022-11-25 17:45:00|10708|10705|10707|10703|10710|10706|10707|10703|186
1669398600000|2022-11-25 17:50:00|10706|10704|10706|10703|10707|10704|10705|10701|201
1669398900000|2022-11-25 17:55:00|10707|10702|10709|10704|10711|10707|10707|10702|132
1669622400000|2022-11-28 08:00:00|10726|10722|10724|10720|10733|10729|10704|10700|1157
1669622700000|2022-11-28 08:05:00|10726|10722|10760|10756|10762|10758|10725|10721|1384
1669623000000|2022-11-28 08:10:00|10759|10757|10755|10752|10768|10764|10752|10748|798
1669623300000|2022-11-28 08:15:00|10756|10751|10761|10757|10762|10759|10749|10745|1360
1669623600000|2022-11-28 08:20:00|10760|10756|10750|10746|10762|10758|10748|10745|611
1669623900000|2022-11-28 08:25:00|10751|10747|10763|10759|10767|10764|10749|10746|487
1669624200000|2022-11-28 08:30:00|10762|10758|10753|10749|10764|10760|10744|10740|1063
1669624500000|2022-11-28 08:35:00|10752|10748|10735|10731|10753|10749|10731|10727|648
1669624800000|2022-11-28 08:40:00|10736|10732|10729|10725|10736|10733|10727|10723|688
1669625100000|2022-11-28 08:45:00|10730|10726|10726|10722|10733|10729|10718|10714|673
1669625400000|2022-11-28 08:50:00|10727|10723|10720|10717|10730|10726|10718|10714|845
1669625700000|2022-11-28 08:55:00|10719|10716|10724|10720|10725|10722|10716|10713|1163
1669626000000|2022-11-28 09:00:00|10723|10718|10723|10719|10727|10724|10717|10713|491
1669626300000|2022-11-28 09:05:00|10722|10718|10722|10718|10726|10723|10713|10709|914
1669626600000|2022-11-28 09:10:00|10723|10720|10724|10720|10726|10722|10717|10713|944
1669626900000|2022-11-28 09:15:00|10723|10719|10729|10725|10730|10726|10721|10718|803
1669627200000|2022-11-28 09:20:00|10728|10724|10729|10726|10733|10729|10726|10723|703
1669627500000|2022-11-28 09:25:00|10728|10725|10736|10732|10738|10734|10726|10723|519
1669627800000|2022-11-28 09:30:00|10735|10731|10733|10729|10740|10736|10731|10727|378
1669628100000|2022-11-28 09:35:00|10732|10728|10733|10729|10740|10737|10730|10726|1044
1669628400000|2022-11-28 09:40:00|10734|10730|10739|10735|10742|10738|10734|10730|312
1669628700000|2022-11-28 09:45:00|10738|10734|10729|10726|10740|10737|10725|10722|320
1669629000000|2022-11-28 09:50:00|10731|10725|10732|10729|10736|10733|10727|10724|440
1669629300000|2022-11-28 09:55:00|10731|10728|10721|10717|10735|10732|10719|10715|1653
1669629600000|2022-11-28 10:00:00|10722|10718|10724|10721|10726|10723|10717|10713|621
1669629900000|2022-11-28 10:05:00|10723|10720|10731|10727|10733|10730|10721|10717|654
1669630200000|2022-11-28 10:10:00|10732|10728|10716|10713|10732|10728|10715|10712|319
1669630500000|2022-11-28 10:15:00|10715|10712|10720|10716|10722|10718|10715|10712|1159
1669630800000|2022-11-28 10:20:00|10721|10717|10726|10722|10727|10724|10720|10716|830
1669631100000|2022-11-28 10:25:00|10725|10721|10721|10717|10728|10725|10721|10717|860
1669631400000|2022-11-28 10:30:00|10722|10718|10713|10709|10723|10719|10712|10709|814
1669631700000|2022-11-28 10:35:00|10712|10710|10727|10724|10728|10725|10712|10708|339
1669632000000|2022-11-28 10:40:00|10728|10725|10727|10723|10732|10729|10722|10719|1391
1669632300000|2022-11-28 10:45:00|10726|10721|10720|10717|10727|10722|10714|10711|861
1669632600000|2022-11-28 10:50:00|10721|10716|10722|10718|10722|10719|10714|10711|766
1669632900000|2022-11-28 10:55:00|10721|10717|10720|10716|10726|10722|10715|10712|1261
1669633200000|2022-11-28 11:00:00|10719|10715|10712|10708|10719|10715|10706|10703|1009
1669633500000|2022-11-28 11:05:00|10711|10707|10713|10710|10715|10711|10710|10706|994
1669633800000|2022-11-28 11:10:00|10714|10711|10713|10710|10718|10714|10710|10707|957
1669634100000|2022-11-28 11:15:00|10714|10709|10712|10708|10714|10711|10710|10706|1125
1669634400000|2022-11-28 11:20:00|10711|10709|10714|10710|10716|10712|10710|10707|691
1669634700000|2022-11-28 11:25:00|10715|10711|10712|10708|10718|10714|10711|10707|276
1669635000000|2022-11-28 11:30:00|10711|10707|10702|10699|10713|10709|10702|10699|565
1669635300000|2022-11-28 11:35:00|10703|10700|10688|10684|10705|10702|10686|10683|763
1669635600000|2022-11-28 11:40:00|10689|10685|10684|10681|10700|10696|10683|10680|514
1669635900000|2022-11-28 11:45:00|10683|10680|10676|10672|10683|10681|10665|10661|684
1669636200000|2022-11-28 11:50:00|10675|10671|10685|10681|10685|10681|10673|10669|743
1669636500000|2022-11-28 11:55:00|10684|10683|10693|10689|10693|10689|10684|10681|1012
1669636800000|2022-11-28 12:00:00|10692|10690|10692|10688|10696|10692|10691|10687|619
1669637100000|2022-11-28 12:05:00|10693|10690|10695|10691|10695|10692|10690|10686|172
1669637400000|2022-11-28 12:10:00|10694|10690|10705|10701|10706|10703|10691|10687|1600
1669637700000|2022-11-28 12:15:00|10706|10702|10713|10710|10714|10710|10701|10697|366
1669638000000|2022-11-28 12:20:00|10712|10708|10711|10708|10712|10708|10705|10702|181
1669638300000|2022-11-28 12:25:00|10710|10707|10706|10702|10714|10710|10705|10702|588
1669638600000|2022-11-28 12:30:00|10707|10703|10714|10710|10715|10712|10704|10701|464
1669638900000|2022-11-28 12:35:00|10713|10709|10714|10710|10720|10716|10712|10709|289
1669639200000|2022-11-28 12:40:00|10712|10708|10713|10709|10715|10711|10710|10707|238
1669639500000|2022-11-28 12:45:00|10712|10708|10713|10709|10714|10710|10709|10706|332
1669639800000|2022-11-28 12:50:00|10712|10708|10714|10710|10716|10713|10710|10707|598
1669640100000|2022-11-28 12:55:00|10713|10711|10715|10711|10717|10713|10711|10707|220
1669640400000|2022-11-28 13:00:00|10714|10712|10704|10700|10714|10712|10701|10697|242
1669640700000|2022-11-28 13:05:00|10705|10701|10715|10711|10716|10712|10704|10701|348
1669641000000|2022-11-28 13:10:00|10714|10710|10711|10708|10721|10717|10710|10706|703
1669641300000|2022-11-28 13:15:00|10709|10707|10709|10706|10718|10714|10707|10703|663
1669641600000|2022-11-28 13:20:00|10707|10704|10713|10709|10713|10709|10698|10695|526
1669641900000|2022-11-28 13:25:00|10714|10710|10719|10715|10723|10720|10709|10705|313
1669642200000|2022-11-28 13:30:00|10720|10716|10724|10720|10727|10724|10718|10714|356
1669642500000|2022-11-28 13:35:00|10725|10721|10724|10720|10731|10727|10722|10718|1085
1669642800000|2022-11-28 13:40:00|10725|10722|10723|10719|10726|10722|10718|10714|516
1669643100000|2022-11-28 13:45:00|10722|10718|10708|10704|10722|10718|10707|10703|832
1669643400000|2022-11-28 13:50:00|10709|10705|10691|10687|10710|10706|10690|10687|980
1669643700000|2022-11-28 13:55:00|10692|10688|10693|10690|10694|10690|10686|10683|1059
1669644000000|2022-11-28 14:00:00|10692|10689|10678|10675|10693|10689|10676|10672|1531
1669644300000|2022-11-28 14:05:00|10677|10674|10681|10677|10684|10680|10673|10669|964
1669644600000|2022-11-28 14:10:00|10680|10678|10686|10683|10687|10684|10678|10674|1867
1669644900000|2022-11-28 14:15:00|10687|10684|10684|10681|10691|10688|10682|10679|2931
1669645200000|2022-11-28 14:20:00|10686|10680|10686|10682|10691|10687|10683|10679|2618
1669645500000|2022-11-28 14:25:00|10685|10681|10680|10676|10688|10685|10679|10676|573
1669645800000|2022-11-28 14:30:00|10681|10677|10683|10679|10689|10686|10677|10674|1034
1669646100000|2022-11-28 14:35:00|10684|10680|10683|10679|10691|10687|10682|10679|2320
1669646400000|2022-11-28 14:40:00|10681|10677|10663|10659|10681|10677|10663|10659|1805
1669646700000|2022-11-28 14:45:00|10660|10656|10667|10663|10671|10667|10656|10652|2634
1669647000000|2022-11-28 14:50:00|10668|10664|10672|10669|10674|10670|10661|10657|549
1669647300000|2022-11-28 14:55:00|10671|10668|10675|10671|10675|10672|10669|10665|689
1669647600000|2022-11-28 15:00:00|10674|10670|10683|10680|10685|10681|10673|10669|664
1669647900000|2022-11-28 15:05:00|10684|10681|10682|10679|10689|10685|10677|10674|230
1669648200000|2022-11-28 15:10:00|10683|10678|10686|10682|10694|10690|10679|10675|465
1669648500000|2022-11-28 15:15:00|10689|10685|10691|10687|10694|10690|10683|10679|803
1669648800000|2022-11-28 15:20:00|10690|10686|10702|10697|10702|10699|10687|10683|497
1669649100000|2022-11-28 15:25:00|10701|10696|10707|10703|10710|10707|10695|10692|333
1669649400000|2022-11-28 15:30:00|10706|10704|10697|10694|10714|10711|10697|10694|1659
1669649700000|2022-11-28 15:35:00|10698|10693|10699|10696|10706|10703|10696|10693|3193
1669650000000|2022-11-28 15:40:00|10698|10694|10695|10691|10700|10697|10694|10690|989
1669650300000|2022-11-28 15:45:00|10694|10690|10697|10694|10700|10697|10693|10689|907
1669650600000|2022-11-28 15:50:00|10696|10693|10702|10699|10702|10699|10692|10689|648
1669650900000|2022-11-28 15:55:00|10703|10698|10706|10702|10708|10705|10700|10697|149
1669651200000|2022-11-28 16:00:00|10707|10703|10712|10709|10715|10712|10707|10703|301
1669651500000|2022-11-28 16:05:00|10713|10710|10705|10702|10713|10710|10703|10699|328
1669651800000|2022-11-28 16:10:00|10707|10701|10716|10712|10721|10717|10703|10699|1742
1676987400000|2023-02-21 13:50:00|10097|10093|10097|10093|10097|10093|10097|10093|1
1676987700000|2023-02-21 13:55:00|10096|10092|10094|10090|10097|10093|10093|10088|130
1676988000000|2023-02-21 14:00:00|10093|10089|10095|10092|10101|10097|10090|10086|174
1676988300000|2023-02-21 14:05:00|10098|10091|10094|10090|10101|10097|10094|10090|208
1676988600000|2023-02-21 14:10:00|10093|10089|10088|10085|10095|10091|10088|10085|60
1676988900000|2023-02-21 14:15:00|10089|10084|10090|10086|10094|10090|10088|10084|109
1676989200000|2023-02-21 14:20:00|10091|10087|10088|10084|10091|10088|10083|10079|170
1676989500000|2023-02-21 14:25:00|10087|10083|10086|10082|10091|10088|10085|10082|628
1676989800000|2023-02-21 14:30:00|10087|10083|10099|10095|10102|10098|10086|10082|262
1676990100000|2023-02-21 14:35:00|10098|10094|10094|10091|10100|10097|10091|10087|617
1676990400000|2023-02-21 14:40:00|10095|10090|10096|10092|10102|10098|10095|10090|72
1676990700000|2023-02-21 14:45:00|10084|10080|10064|10059|10086|10082|10063|10059|161
1676991000000|2023-02-21 14:50:00|10063|10060|10060|10056|10068|10064|10057|10053|162
1676991300000|2023-02-21 14:55:00|10059|10055|10057|10054|10063|10058|10053|10049|716
1676991600000|2023-02-21 15:00:00|10059|10053|10069|10064|10071|10067|10058|10053|537
1676991900000|2023-02-21 15:05:00|10068|10065|10071|10068|10079|10074|10066|10063|209
1676992200000|2023-02-21 15:10:00|10073|10069|10082|10078|10083|10080|10067|10063|269
1676992500000|2023-02-21 15:15:00|10081|10077|10089|10086|10090|10086|10077|10073|172
1676992800000|2023-02-21 15:20:00|10091|10087|10095|10091|10098|10094|10089|10085|289
1676993100000|2023-02-21 15:25:00|10094|10092|10098|10094|10100|10096|10093|10090|413
1676993400000|2023-02-21 15:30:00|10097|10093|10101|10097|10102|10098|10095|10091|226
1676993700000|2023-02-21 15:35:00|10102|10098|10096|10091|10104|10100|10095|10091|384
1676994000000|2023-02-21 15:40:00|10095|10092|10092|10089|10099|10095|10091|10087|571
1676994300000|2023-02-21 15:45:00|10091|10088|10099|10096|10100|10096|10089|10086|153
1676994600000|2023-02-21 15:50:00|10100|10094|10096|10093|10100|10095|10094|10090|1561
1676994900000|2023-02-21 15:55:00|10094|10091|10088|10084|10096|10092|10088|10084|456
1676995200000|2023-02-21 16:00:00|10087|10085|10081|10078|10090|10086|10081|10077|218
1676995500000|2023-02-21 16:05:00|10082|10079|10079|10075|10085|10082|10075|10072|802
1676995800000|2023-02-21 16:10:00|10078|10073|10081|10077|10081|10077|10070|10066|1391
1676996100000|2023-02-21 16:15:00|10078|10075|10076|10073|10079|10076|10069|10065|426
1676996400000|2023-02-21 16:20:00|10075|10072|10079|10075|10082|10078|10074|10071|354
1676996700000|2023-02-21 16:25:00|10080|10076|10077|10073|10080|10076|10075|10072|194
1676997000000|2023-02-21 16:30:00|10078|10074|10077|10074|10081|10077|10076|10072|223
1676997300000|2023-02-21 16:35:00|10078|10073|10075|10072|10081|10077|10075|10072|278
1676997600000|2023-02-21 16:40:00|10074|10071|10075|10072|10076|10073|10072|10069|259
1676997900000|2023-02-21 16:45:00|10076|10073|10079|10075|10080|10075|10073|10070|132
1676998200000|2023-02-21 16:50:00|10078|10076|10082|10079|10083|10079|10078|10075|319
1676998500000|2023-02-21 16:55:00|10083|10080|10080|10076|10086|10083|10079|10075|261
1676998800000|2023-02-21 17:00:00|10081|10077|10085|10081|10087|10083|10080|10076|111
1676999100000|2023-02-21 17:05:00|10086|10082|10081|10077|10087|10083|10080|10076|82
1676999400000|2023-02-21 17:10:00|10080|10075|10078|10074|10082|10078|10076|10073|98
1676999700000|2023-02-21 17:15:00|10079|10075|10081|10078|10081|10078|10078|10075|56
1677000000000|2023-02-21 17:20:00|10082|10077|10077|10073|10082|10077|10076|10073|145
1677000300000|2023-02-21 17:25:00|10076|10072|10078|10075|10079|10075|10073|10070|52
1677000600000|2023-02-21 17:30:00|10079|10074|10078|10074|10080|10075|10076|10072|58
1677000900000|2023-02-21 17:35:00|10077|10073|10078|10074|10078|10074|10075|10072|70
1677001200000|2023-02-21 17:40:00|10077|10073|10074|10071|10077|10073|10074|10071|87
1677001500000|2023-02-21 17:45:00|10075|10072|10081|10077|10082|10078|10075|10072|70
1677001800000|2023-02-21 17:50:00|10080|10078|10078|10075|10082|10078|10075|10072|91
1677002100000|2023-02-21 17:55:00|10079|10076|10071|10066|10079|10076|10069|10066|107
1677052800000|2023-02-22 08:00:00|10088|10084|10080|10076|10093|10090|10080|10076|1353
1677053100000|2023-02-22 08:05:00|10079|10075|10083|10080|10088|10085|10069|10065|1062
1677053400000|2023-02-22 08:10:00|10082|10079|10074|10070|10082|10079|10071|10068|1126
1677053700000|2023-02-22 08:15:00|10073|10069|10068|10064|10073|10070|10064|10061|2073
1677054000000|2023-02-22 08:20:00|10067|10065|10064|10060|10072|10069|10064|10060|1441
1677054300000|2023-02-22 08:25:00|10065|10061|10069|10065|10072|10069|10065|10061|2008
1677054600000|2023-02-22 08:30:00|10068|10064|10056|10052|10068|10064|10054|10050|1665
1677054900000|2023-02-22 08:35:00|10057|10053|10052|10049|10057|10054|10050|10046|1383
1677055200000|2023-02-22 08:40:00|10053|10048|10049|10046|10054|10051|10048|10045|1961
1677055500000|2023-02-22 08:45:00|10050|10047|10050|10047|10052|10049|10047|10043|1263
1677055800000|2023-02-22 08:50:00|10051|10048|10052|10049|10058|10055|10049|10046|2071
1677056100000|2023-02-22 08:55:00|10051|10048|10059|10056|10059|10056|10050|10047|1754
1677056400000|2023-02-22 09:00:00|10058|10054|10065|10062|10066|10063|10057|10054|1624
1677056700000|2023-02-22 09:05:00|10064|10061|10065|10062|10068|10065|10063|10060|1447
1677057000000|2023-02-22 09:10:00|10066|10063|10060|10057|10066|10063|10057|10054|1038
1677057300000|2023-02-22 09:15:00|10058|10055|10054|10051|10058|10055|10048|10044|1620
1677057600000|2023-02-22 09:20:00|10053|10050|10054|10051|10058|10055|10052|10049|1096
1677057900000|2023-02-22 09:25:00|10055|10050|10049|10045|10055|10050|10047|10044|605
1677058200000|2023-02-22 09:30:00|10048|10046|10048|10045|10052|10049|10041|10037|1243
1677058500000|2023-02-22 09:35:00|10047|10044|10053|10050|10057|10054|10042|10038|2368
1677058800000|2023-02-22 09:40:00|10052|10049|10055|10052|10057|10054|10050|10047|2712
1677059100000|2023-02-22 09:45:00|10056|10053|10063|10060|10066|10063|10056|10053|1589
1677059400000|2023-02-22 09:50:00|10064|10059|10062|10059|10067|10064|10061|10058|1367
1677059700000|2023-02-22 09:55:00|10063|10060|10052|10049|10063|10060|10047|10043|1715
1677060000000|2023-02-22 10:00:00|10053|10050|10050|10047|10055|10052|10049|10045|4428
1677060300000|2023-02-22 10:05:00|10049|10046|10048|10045|10050|10047|10037|10034|1545
1677060600000|2023-02-22 10:10:00|10049|10046|10048|10045|10053|10050|10047|10044|1350
1677060900000|2023-02-22 10:15:00|10049|10046|10040|10037|10051|10047|10038|10035|1577
1677061200000|2023-02-22 10:20:00|10041|10038|10039|10035|10042|10039|10035|10032|2012
1677061500000|2023-02-22 10:25:00|10038|10034|10036|10033|10040|10036|10035|10032|2259
1677061800000|2023-02-22 10:30:00|10035|10032|10033|10030|10038|10034|10025|10022|3260
1677062100000|2023-02-22 10:35:00|10034|10031|10049|10046|10049|10046|10033|10030|2120
1677062400000|2023-02-22 10:40:00|10050|10047|10055|10052|10059|10056|10048|10045|1829
1677062700000|2023-02-22 10:45:00|10056|10053|10059|10056|10060|10057|10055|10052|2651
1677063000000|2023-02-22 10:50:00|10060|10057|10064|10060|10064|10061|10057|10054|2882
1677063300000|2023-02-22 10:55:00|10063|10061|10068|10065|10069|10066|10062|10059|586
1677063600000|2023-02-22 11:00:00|10067|10064|10070|10066|10071|10068|10062|10059|5187
1677063900000|2023-02-22 11:05:00|10069|10067|10073|10070|10074|10071|10069|10066|1027
1677064200000|2023-02-22 11:10:00|10074|10069|10076|10073|10077|10074|10072|10068|933
1677064500000|2023-02-22 11:15:00|10075|10072|10070|10067|10076|10073|10067|10064|1224
1677064800000|2023-02-22 11:20:00|10069|10066|10074|10071|10076|10073|10068|10064|2269
1677065100000|2023-02-22 11:25:00|10075|10072|10075|10072|10081|10078|10073|10070|592
1677065400000|2023-02-22 11:30:00|10076|10073|10081|10078|10081|10078|10072|10069|3396
1677065700000|2023-02-22 11:35:00|10079|10076|10086|10083|10088|10085|10077|10074|2024
1677066000000|2023-02-22 11:40:00|10085|10082|10088|10084|10091|10088|10083|10080|1454
1677066300000|2023-02-22 11:45:00|10087|10085|10084|10081|10090|10087|10084|10081|1195
1677066600000|2023-02-22 11:50:00|10085|10082|10080|10077|10085|10082|10077|10074|1792
1677066900000|2023-02-22 11:55:00|10081|10076|10087|10084|10090|10087|10079|10076|2531
1677067200000|2023-02-22 12:00:00|10086|10083|10079|10075|10086|10084|10075|10072|2436
1677067500000|2023-02-22 12:05:00|10078|10074|10088|10085|10090|10087|10076|10073|1833
1677067800000|2023-02-22 12:10:00|10087|10084|10086|10083|10088|10085|10081|10077|1189
1677068100000|2023-02-22 12:15:00|10085|10082|10081|10078|10091|10088|10077|10074|576
1677068400000|2023-02-22 12:20:00|10080|10077|10089|10085|10090|10086|10077|10074|1002
1677068700000|2023-02-22 12:25:00|10088|10086|10099|10095|10100|10097|10088|10085|1660
1677069000000|2023-02-22 12:30:00|10100|10096|10109|10106|10110|10107|10099|10095|608
1677069300000|2023-02-22 12:35:00|10108|10105|10105|10102|10111|10108|10102|10099|911
1677069600000|2023-02-22 12:40:00|10106|10101|10092|10089|10106|10102|10092|10088|1258
1677069900000|2023-02-22 12:45:00|10091|10088|10101|10097|10103|10100|10091|10087|660
1677070200000|2023-02-22 12:50:00|10100|10098|10094|10091|10104|10101|10092|10089|1592
1677070500000|2023-02-22 12:55:00|10095|10090|10092|10089|10095|10092|10088|10085|442
1677070800000|2023-02-22 13:00:00|10093|10090|10092|10089|10095|10092|10089|10086|513
1677071100000|2023-02-22 13:05:00|10094|10090|10084|10080|10095|10092|10083|10080|591
1677071400000|2023-02-22 13:10:00|10083|10081|10089|10085|10089|10086|10083|10080|856
1677071700000|2023-02-22 13:15:00|10088|10086|10086|10083|10089|10086|10083|10080|562
1677072000000|2023-02-22 13:20:00|10085|10082|10090|10087|10093|10090|10084|10081|3132
1677072300000|2023-02-22 13:25:00|10087|10084|10076|10072|10087|10084|10075|10071|1566
1677072600000|2023-02-22 13:30:00|10075|10073|10076|10073|10078|10075|10069|10066|1480
1677072900000|2023-02-22 13:35:00|10077|10072|10071|10068|10079|10076|10070|10067|1180
1677073200000|2023-02-22 13:40:00|10070|10067|10073|10070|10075|10071|10069|10066|1581
1677073500000|2023-02-22 13:45:00|10072|10069|10061|10058|10072|10069|10060|10057|2437
1677073800000|2023-02-22 13:50:00|10062|10059|10070|10067|10072|10069|10059|10056|2068
1677074100000|2023-02-22 13:55:00|10069|10066|10067|10064|10071|10068|10067|10064|1271
1677074400000|2023-02-22 14:00:00|10068|10065|10065|10062|10069|10066|10062|10059|1588
1677074700000|2023-02-22 14:05:00|10066|10063|10062|10059|10069|10066|10061|10058|1572
1677075000000|2023-02-22 14:10:00|10063|10058|10059|10055|10063|10059|10053|10050|1229
1677075300000|2023-02-22 14:15:00|10058|10056|10066|10062|10066|10063|10057|10054|1770
1677075600000|2023-02-22 14:20:00|10065|10063|10072|10069|10073|10070|10064|10061|2611
1677075900000|2023-02-22 14:25:00|10071|10068|10078|10074|10078|10074|10071|10068|1373
1677076200000|2023-02-22 14:30:00|10077|10075|10084|10080|10089|10085|10077|10074|1297
1677076500000|2023-02-22 14:35:00|10083|10081|10081|10078|10084|10081|10077|10074|1493
1677076800000|2023-02-22 14:40:00|10082|10079|10079|10076|10084|10080|10079|10076|1457
1677077100000|2023-02-22 14:45:00|10080|10077|10083|10079|10083|10080|10079|10076|1376
1677077400000|2023-02-22 14:50:00|10082|10080|10095|10092|10096|10092|10082|10079|2549
1677077700000|2023-02-22 14:55:00|10094|10091|10104|10100|10108|10105|10094|10090|1888
1677078000000|2023-02-22 15:00:00|10103|10099|10097|10094|10107|10104|10097|10094|1423
1677078300000|2023-02-22 15:05:00|10096|10093|10089|10086|10096|10093|10084|10081|1924
1677078600000|2023-02-22 15:10:00|10088|10085|10084|10081|10092|10088|10080|10077|2373
1677078900000|2023-02-22 15:15:00|10085|10080|10086|10083|10090|10087|10083|10079|1409
1677079200000|2023-02-22 15:20:00|10087|10084|10089|10086|10092|10089|10085|10082|819
1677079500000|2023-02-22 15:25:00|10090|10085|10091|10088|10097|10094|10089|10085|1781
1677079800000|2023-02-22 15:30:00|10090|10087|10103|10099|10104|10101|10089|10086|1257
1677080100000|2023-02-22 15:35:00|10102|10100|10107|10104|10109|10106|10102|10099|1590
1677080400000|2023-02-22 15:40:00|10106|10103|10109|10106|10112|10108|10106|10103|1309
1677080700000|2023-02-22 15:45:00|10108|10105|10113|10109|10113|10110|10107|10104|1585
1677081000000|2023-02-22 15:50:00|10112|10110|10113|10110|10113|10110|10109|10106|1282
1677081300000|2023-02-22 15:55:00|10114|10111|10117|10113|10118|10115|10114|10111|928
1677081600000|2023-02-22 16:00:00|10116|10114|10118|10115|10118|10115|10113|10110|1191
1677081900000|2023-02-22 16:05:00|10119|10116|10111|10108|10120|10117|10107|10104|1173
1677082200000|2023-02-22 16:10:00|10110|10107|10117|10113|10117|10113|10108|10104|3493
1677082500000|2023-02-22 16:15:00|10118|10114|10121|10118|10122|10119|10115|10112|2167
1677082800000|2023-02-22 16:20:00|10122|10117|10119|10116|10123|10120|10116|10113|987
1677083100000|2023-02-22 16:25:00|10118|10115|10121|10118|10121|10118|10116|10113|465
1677083400000|2023-02-22 16:30:00|10120|10117|10121|10118|10123|10120|10119|10115|389
1677083700000|2023-02-22 16:35:00|10120|10117|10116|10112|10122|10119|10115|10112|248
1677084000000|2023-02-22 16:40:00|10115|10113|10115|10112|10116|10113|10111|10107|425
1677084300000|2023-02-22 16:45:00|10116|10113|10114|10111|10117|10113|10112|10109|186
1677084600000|2023-02-22 16:50:00|10115|10110|10116|10112|10116|10113|10114|10110|1435
1677084900000|2023-02-22 16:55:00|10115|10113|10112|10108|10116|10113|10112|10108|514
1677085200000|2023-02-22 17:00:00|10111|10107|10113|10110|10113|10110|10109|10106|217
1677085500000|2023-02-22 17:05:00|10112|10109|10114|10110|10114|10111|10112|10108|326
1677085800000|2023-02-22 17:10:00|10113|10111|10112|10109|10115|10112|10111|10108|352
1677086100000|2023-02-22 17:15:00|10111|10108|10105|10102|10112|10109|10105|10101|149
1677086400000|2023-02-22 17:20:00|10104|10101|10107|10104|10107|10104|10104|10100|299
1677086700000|2023-02-22 17:25:00|10109|10106|10110|10107|10112|10108|10109|10105|105
1677087000000|2023-02-22 17:30:00|10111|10108|10109|10106|10112|10108|10109|10106|69
1677087300000|2023-02-22 17:35:00|10110|10107|10112|10109|10114|10111|10110|10107|46
1677087600000|2023-02-22 17:40:00|10113|10110|10114|10111|10115|10112|10112|10108|149
1677087900000|2023-02-22 17:45:00|10113|10110|10116|10112|10116|10112|10111|10108|208
1677088200000|2023-02-22 17:50:00|10115|10111|10113|10110|10117|10114|10113|10110|49
1677088500000|2023-02-22 17:55:00|10112|10109|10109|10104|10113|10109|10108|10103|100
1677139200000|2023-02-23 08:00:00|10089|10086|10089|10086|10096|10091|10083|10079|1290
1677139500000|2023-02-23 08:05:00|10090|10087|10101|10098|10103|10100|10090|10086|1091
1677139800000|2023-02-23 08:10:00|10102|10099|10102|10098|10106|10103|10101|10097|1224
1677140100000|2023-02-23 08:15:00|10101|10099|10107|10104|10109|10106|10101|10099|912
1677140400000|2023-02-23 08:20:00|10108|10103|10099|10096|10108|10105|10099|10096|503
1677140700000|2023-02-23 08:25:00|10100|10095|10099|10096|10100|10097|10096|10093|677
1677141000000|2023-02-23 08:30:00|10098|10095|10097|10094|10103|10100|10093|10090|833
1677141300000|2023-02-23 08:35:00|10096|10093|10095|10092|10103|10100|10094|10091|1128
1677141600000|2023-02-23 08:40:00|10094|10091|10089|10086|10094|10091|10088|10085|599
1677141900000|2023-02-23 08:45:00|10090|10087|10086|10083|10095|10092|10086|10083|694
1677142200000|2023-02-23 08:50:00|10085|10082|10087|10084|10087|10084|10083|10080|2900
1677142500000|2023-02-23 08:55:00|10088|10085|10080|10077|10090|10087|10080|10077|4648
1677142800000|2023-02-23 09:00:00|10079|10076|10089|10086|10089|10086|10079|10076|1502
1677143100000|2023-02-23 09:05:00|10090|10085|10088|10085|10090|10087|10085|10082|510
1677143400000|2023-02-23 09:10:00|10087|10084|10090|10087|10090|10087|10081|10078|1820
1677143700000|2023-02-23 09:15:00|10091|10088|10092|10089|10099|10096|10090|10087|1051
1677144000000|2023-02-23 09:20:00|10091|10088|10095|10092|10095|10092|10090|10087|3484
1677144300000|2023-02-23 09:25:00|10094|10091|10087|10084|10096|10093|10085|10082|1017
1677144600000|2023-02-23 09:30:00|10088|10085|10075|10072|10089|10086|10071|10068|1534
1677144900000|2023-02-23 09:35:00|10076|10073|10082|10079|10084|10081|10073|10070|2171
1677145200000|2023-02-23 09:40:00|10083|10080|10085|10082|10086|10083|10082|10079|1284
1677145500000|2023-02-23 09:45:00|10084|10081|10082|10079|10086|10083|10081|10078|1068
1677145800000|2023-02-23 09:50:00|10083|10080|10076|10073|10083|10080|10074|10071|1186
1677146100000|2023-02-23 09:55:00|10075|10072|10076|10073|10076|10073|10069|10066|627
1677146400000|2023-02-23 10:00:00|10073|10070|10068|10065|10079|10076|10068|10064|1048
1677146700000|2023-02-23 10:05:00|10067|10064|10059|10055|10067|10065|10058|10055|676
1677147000000|2023-02-23 10:10:00|10060|10056|10053|10050|10060|10057|10053|10050|1657
1677147300000|2023-02-23 10:15:00|10054|10051|10063|10060|10064|10061|10054|10051|475
1677147600000|2023-02-23 10:20:00|10064|10059|10060|10057|10067|10063|10059|10056|939
1677147900000|2023-02-23 10:25:00|10059|10056|10054|10051|10060|10057|10054|10050|1886
1677148200000|2023-02-23 10:30:00|10055|10050|10054|10051|10055|10052|10052|10048|939
1677148500000|2023-02-23 10:35:00|10053|10050|10055|10052|10055|10052|10049|10046|902
1677148800000|2023-02-23 10:40:00|10057|10054|10063|10060|10065|10062|10055|10052|1685
1677149100000|2023-02-23 10:45:00|10064|10059|10058|10055|10065|10062|10057|10054|1903
1677149400000|2023-02-23 10:50:00|10057|10054|10056|10053|10061|10058|10056|10053|741
1677149700000|2023-02-23 10:55:00|10057|10054|10058|10055|10059|10056|10056|10053|443
1677150000000|2023-02-23 11:00:00|10059|10056|10053|10050|10062|10059|10052|10049|1960
1677150300000|2023-02-23 11:05:00|10052|10049|10049|10046|10054|10050|10047|10044|1299
1677150600000|2023-02-23 11:10:00|10050|10045|10046|10043|10050|10046|10044|10040|1375
1677150900000|2023-02-23 11:15:00|10047|10044|10047|10044|10050|10047|10044|10041|3273
1677151200000|2023-02-23 11:20:00|10046|10043|10049|10046|10050|10047|10044|10041|289
1677151500000|2023-02-23 11:25:00|10050|10047|10051|10048|10052|10049|10048|10045|437
1677151800000|2023-02-23 11:30:00|10052|10049|10050|10047|10053|10050|10047|10044|1056
1677152100000|2023-02-23 11:35:00|10051|10048|10054|10051|10055|10051|10049|10046|397
1677152400000|2023-02-23 11:40:00|10053|10050|10054|10051|10056|10053|10053|10050|746
1677152700000|2023-02-23 11:45:00|10053|10050|10058|10055|10059|10056|10053|10050|1869
1677153000000|2023-02-23 11:50:00|10059|10056|10056|10053|10059|10056|10055|10052|978
1677153300000|2023-02-23 11:55:00|10055|10052|10056|10053|10058|10054|10054|10051|685
1677153600000|2023-02-23 12:00:00|10055|10052|10061|10058|10061|10058|10055|10052|283
1677153900000|2023-02-23 12:05:00|10060|10057|10062|10059|10064|10061|10060|10057|395
1677154200000|2023-02-23 12:10:00|10061|10058|10062|10058|10063|10060|10061|10058|262
1677154500000|2023-02-23 12:15:00|10061|10059|10057|10054|10062|10059|10056|10053|1393
1677154800000|2023-02-23 12:20:00|10058|10055|10059|10056|10061|10058|10058|10055|1228
1677155100000|2023-02-23 12:25:00|10058|10055|10061|10057|10061|10058|10056|10053|1009
1677155400000|2023-02-23 12:30:00|10060|10056|10059|10055|10062|10059|10059|10055|514
1677155700000|2023-02-23 12:35:00|10058|10054|10052|10049|10058|10054|10050|10047|453
1677156000000|2023-02-23 12:40:00|10053|10050|10044|10041|10054|10051|10044|10041|290
1677156300000|2023-02-23 12:45:00|10043|10040|10048|10045|10050|10047|10042|10039|1002
1677156600000|2023-02-23 12:50:00|10049|10046|10049|10046|10049|10046|10046|10043|1408
1677156900000|2023-02-23 12:55:00|10050|10047|10050|10047|10051|10048|10047|10044|1845
1677157200000|2023-02-23 13:00:00|10051|10048|10043|10040|10051|10048|10041|10037|698
1677157500000|2023-02-23 13:05:00|10042|10039|10046|10043|10049|10046|10042|10039|1715
1677157800000|2023-02-23 13:10:00|10045|10042|10048|10045|10050|10047|10044|10041|4999
1677158100000|2023-02-23 13:15:00|10047|10044|10051|10048|10051|10048|10045|10042|1131
1677158400000|2023-02-23 13:20:00|10052|10049|10052|10049|10053|10050|10049|10046|1747
1677158700000|2023-02-23 13:25:00|10053|10050|10051|10047|10055|10052|10049|10046|2058
1677159000000|2023-02-23 13:30:00|10053|10048|10035|10032|10055|10051|10028|10024|1314
1677159300000|2023-02-23 13:35:00|10036|10033|10040|10036|10049|10046|10036|10032|3778
1677159600000|2023-02-23 13:40:00|10039|10037|10039|10036|10044|10041|10034|10031|1110
1677159900000|2023-02-23 13:45:00|10040|10035|10028|10025|10040|10036|10026|10023|2357
1677160200000|2023-02-23 13:50:00|10027|10024|10026|10023|10034|10030|10026|10023|1028
1677160500000|2023-02-23 13:55:00|10025|10022|10034|10031|10034|10031|10022|10018|1071
1677160800000|2023-02-23 14:00:00|10033|10030|10031|10028|10034|10031|10029|10026|768
1677161100000|2023-02-23 14:05:00|10030|10027|10041|10038|10041|10038|10027|10024|952
1677161400000|2023-02-23 14:10:00|10042|10039|10043|10040|10044|10041|10037|10034|2370
1677161700000|2023-02-23 14:15:00|10042|10039|10051|10048|10054|10051|10042|10039|936
1677162000000|2023-02-23 14:20:00|10052|10047|10056|10053|10060|10057|10052|10047|2061
1677162300000|2023-02-23 14:25:00|10057|10055|10066|10063|10068|10065|10057|10054|991
1677162600000|2023-02-23 14:30:00|10067|10064|10073|10070|10073|10070|10062|10059|1391
1677162900000|2023-02-23 14:35:00|10074|10071|10069|10066|10075|10072|10068|10065|1158
1677163200000|2023-02-23 14:40:00|10068|10065|10068|10065|10070|10067|10061|10058|580
1677163500000|2023-02-23 14:45:00|10069|10066|10088|10085|10092|10089|10064|10061|1962
1677163800000|2023-02-23 14:50:00|10087|10084|10093|10090|10095|10091|10085|10082|1545
1677164100000|2023-02-23 14:55:00|10092|10089|10099|10096|10101|10098|10090|10087|2890
1677164400000|2023-02-23 15:00:00|10100|10097|10092|10089|10101|10098|10090|10087|1636
1677164700000|2023-02-23 15:05:00|10093|10090|10100|10097|10101|10097|10092|10089|994
1677165000000|2023-02-23 15:10:00|10101|10098|10100|10097|10101|10098|10096|10093|927
1677165300000|2023-02-23 15:15:00|10099|10096|10113|10110|10116|10112|10099|10096|871
1677165600000|2023-02-23 15:20:00|10112|10109|10116|10113|10122|10119|10112|10109|1302
1677165900000|2023-02-23 15:25:00|10117|10114|10116|10113|10117|10114|10110|10107|1698
1677166200000|2023-02-23 15:30:00|10117|10112|10120|10117|10120|10117|10107|10104|2253
1677166500000|2023-02-23 15:35:00|10119|10116|10114|10110|10122|10119|10109|10106|1629
1677166800000|2023-02-23 15:40:00|10113|10111|10122|10119|10122|10119|10110|10107|1514
1677167100000|2023-02-23 15:45:00|10121|10118|10121|10118|10126|10123|10119|10115|1452
1677167400000|2023-02-23 15:50:00|10120|10117|10125|10122|10127|10124|10115|10112|2916
1677167700000|2023-02-23 15:55:00|10126|10121|10125|10121|10127|10123|10121|10118|2459
1677168000000|2023-02-23 16:00:00|10124|10120|10135|10132|10136|10132|10121|10118|1650
1677168300000|2023-02-23 16:05:00|10136|10131|10133|10130|10136|10133|10130|10127|2859
1677168600000|2023-02-23 16:10:00|10132|10129|10120|10117|10132|10129|10120|10117|3075
1677168900000|2023-02-23 16:15:00|10121|10118|10135|10132|10135|10132|10119|10116|1278
1677169200000|2023-02-23 16:20:00|10134|10131|10136|10133|10140|10137|10133|10130|1531
1677169500000|2023-02-23 16:25:00|10135|10132|10135|10132|10136|10133|10131|10128|718
1677169800000|2023-02-23 16:30:00|10136|10133|10146|10142|10147|10144|10135|10133|846
1677170100000|2023-02-23 16:35:00|10145|10141|10144|10140|10146|10142|10139|10136|2021
1677170400000|2023-02-23 16:40:00|10143|10138|10141|10138|10146|10143|10138|10134|787
1677170700000|2023-02-23 16:45:00|10142|10139|10133|10130|10142|10139|10131|10128|669
1677171000000|2023-02-23 16:50:00|10134|10131|10131|10128|10136|10133|10131|10128|840
1677171300000|2023-02-23 16:55:00|10132|10129|10130|10127|10134|10131|10130|10126|950
1677171600000|2023-02-23 17:00:00|10131|10128|10131|10128|10133|10129|10128|10125|128
1677171900000|2023-02-23 17:05:00|10132|10127|10129|10126|10132|10129|10129|10126|296
1677172200000|2023-02-23 17:10:00|10130|10125|10132|10129|10132|10129|10129|10125|179
1677172500000|2023-02-23 17:15:00|10133|10130|10134|10131|10134|10131|10129|10126|127
1677172800000|2023-02-23 17:20:00|10135|10132|10137|10133|10139|10135|10135|10132|193
1677173100000|2023-02-23 17:25:00|10136|10132|10134|10131|10136|10133|10133|10130|256
1677173400000|2023-02-23 17:30:00|10135|10132|10137|10134|10138|10134|10135|10132|135
1677173700000|2023-02-23 17:35:00|10136|10133|10136|10133|10139|10136|10135|10132|169
1677174000000|2023-02-23 17:40:00|10137|10132|10139|10136|10139|10136|10136|10132|138
1677174300000|2023-02-23 17:45:00|10140|10137|10134|10130|10140|10137|10133|10129|855
1677174600000|2023-02-23 17:50:00|10135|10131|10137|10133|10138|10134|10134|10131|198
1677174900000|2023-02-23 17:55:00|10138|10134|10136|10132|10143|10139|10134|10130|129
1677225600000|2023-02-24 08:00:00|10162|10159|10186|10182|10188|10184|10162|10159|2128
1677225900000|2023-02-24 08:05:00|10185|10183|10174|10171|10194|10191|10169|10166|1202
1677226200000|2023-02-24 08:10:00|10175|10172|10176|10173|10185|10182|10174|10171|1017
1677226500000|2023-02-24 08:15:00|10175|10172|10180|10177|10181|10178|10170|10166|762
1677226800000|2023-02-24 08:20:00|10179|10176|10162|10158|10179|10176|10161|10158|749
1677227100000|2023-02-24 08:25:00|10161|10159|10173|10169|10173|10169|10160|10157|695
1677227400000|2023-02-24 08:30:00|10171|10168|10158|10155|10174|10170|10157|10154|557
1677227700000|2023-02-24 08:35:00|10159|10154|10153|10149|10160|10157|10152|10149|1061
1677228000000|2023-02-24 08:40:00|10154|10150|10149|10146|10158|10155|10149|10146|498
1677228300000|2023-02-24 08:45:00|10150|10147|10142|10138|10154|10151|10141|10138|676
1677228600000|2023-02-24 08:50:00|10141|10137|10135|10131|10142|10139|10131|10128|708
1677228900000|2023-02-24 08:55:00|10134|10132|10138|10135|10139|10135|10131|10128|633
1677229200000|2023-02-24 09:00:00|10136|10133|10140|10137|10140|10137|10133|10130|414
1677229500000|2023-02-24 09:05:00|10141|10138|10146|10143|10146|10143|10139|10136|581
1677229800000|2023-02-24 09:10:00|10147|10144|10143|10140|10154|10151|10142|10138|738
1677230100000|2023-02-24 09:15:00|10142|10139|10142|10139|10145|10142|10141|10138|995
1677230400000|2023-02-24 09:20:00|10141|10138|10140|10137|10141|10139|10136|10133|229
1677230700000|2023-02-24 09:25:00|10139|10136|10132|10129|10144|10141|10132|10129|423
1677231000000|2023-02-24 09:30:00|10133|10130|10130|10127|10134|10131|10128|10125|990
1677231300000|2023-02-24 09:35:00|10129|10126|10126|10123|10130|10126|10122|10119|1296
1677231600000|2023-02-24 09:40:00|10125|10122|10127|10124|10128|10125|10124|10121|1056
1677231900000|2023-02-24 09:45:00|10128|10125|10132|10129|10135|10132|10128|10125|752
1677232200000|2023-02-24 09:50:00|10133|10130|10134|10130|10137|10134|10131|10128|490
1677232500000|2023-02-24 09:55:00|10133|10131|10130|10126|10134|10131|10126|10123|600
1677232800000|2023-02-24 10:00:00|10128|10127|10135|10132|10135|10132|10127|10124|711
1677233100000|2023-02-24 10:05:00|10136|10133|10130|10127|10136|10133|10127|10124|416
1677233400000|2023-02-24 10:10:00|10131|10128|10123|10120|10131|10128|10123|10120|981
1677233700000|2023-02-24 10:15:00|10124|10121|10122|10119|10127|10124|10121|10118|662
1677234000000|2023-02-24 10:20:00|10121|10118|10122|10119|10125|10122|10119|10116|1345
1677234300000|2023-02-24 10:25:00|10123|10120|10121|10118|10126|10123|10121|10118|307
1677234600000|2023-02-24 10:30:00|10120|10117|10121|10118|10123|10120|10115|10112|361
1677234900000|2023-02-24 10:35:00|10122|10119|10124|10121|10126|10123|10121|10118|585
1677235200000|2023-02-24 10:40:00|10125|10122|10120|10117|10126|10123|10120|10117|358
1677235500000|2023-02-24 10:45:00|10121|10118|10122|10119|10122|10119|10118|10115|117
1677235800000|2023-02-24 10:50:00|10125|10122|10130|10127|10130|10127|10124|10121|370
1677236100000|2023-02-24 10:55:00|10129|10126|10129|10126|10131|10128|10127|10124|212
1677236400000|2023-02-24 11:00:00|10130|10127|10133|10130|10134|10130|10127|10124|147
1677236700000|2023-02-24 11:05:00|10134|10131|10137|10134|10137|10134|10133|10131|209
1677237000000|2023-02-24 11:10:00|10138|10135|10134|10131|10139|10136|10134|10131|727
1677237300000|2023-02-24 11:15:00|10135|10132|10134|10130|10138|10135|10132|10129|429
1677237600000|2023-02-24 11:20:00|10133|10129|10138|10134|10138|10135|10131|10127|158
1677237900000|2023-02-24 11:25:00|10137|10133|10134|10131|10138|10135|10133|10130|1149
1677238200000|2023-02-24 11:30:00|10135|10132|10131|10127|10138|10135|10129|10126|365
1677238500000|2023-02-24 11:35:00|10130|10128|10123|10120|10131|10128|10123|10120|262
1677238800000|2023-02-24 11:40:00|10124|10121|10122|10119|10125|10122|10119|10116|995
1677239100000|2023-02-24 11:45:00|10123|10118|10120|10117|10125|10122|10120|10117|936
1677239400000|2023-02-24 11:50:00|10118|10115|10114|10111|10120|10117|10114|10110|694
1677239700000|2023-02-24 11:55:00|10113|10110|10113|10110|10116|10113|10112|10109|787
1677240000000|2023-02-24 12:00:00|10112|10109|10112|10108|10114|10111|10109|10106|499
1677240300000|2023-02-24 12:05:00|10111|10109|10109|10106|10112|10109|10105|10102|2393
1677240600000|2023-02-24 12:10:00|10110|10105|10110|10107|10112|10109|10109|10105|297
1677240900000|2023-02-24 12:15:00|10109|10106|10106|10102|10111|10108|10104|10100|284
1677241200000|2023-02-24 12:20:00|10107|10103|10109|10106|10110|10107|10106|10103|1090
1677241500000|2023-02-24 12:25:00|10110|10107|10110|10107|10113|10110|10108|10105|834
1677241800000|2023-02-24 12:30:00|10109|10106|10107|10104|10110|10107|10106|10103|598
1677242100000|2023-02-24 12:35:00|10108|10103|10103|10100|10109|10105|10102|10099|484
1677242400000|2023-02-24 12:40:00|10104|10101|10112|10109|10113|10110|10103|10101|430
1677242700000|2023-02-24 12:45:00|10111|10108|10104|10101|10112|10109|10103|10100|267
1677243000000|2023-02-24 12:50:00|10103|10100|10099|10096|10106|10103|10096|10093|546
1677243300000|2023-02-24 12:55:00|10100|10097|10097|10093|10103|10100|10097|10093|1195
1677243600000|2023-02-24 13:00:00|10096|10092|10094|10091|10096|10093|10092|10089|544
1677243900000|2023-02-24 13:05:00|10095|10090|10093|10090|10095|10091|10091|10087|426
1677244200000|2023-02-24 13:10:00|10094|10091|10087|10084|10097|10094|10087|10083|524
1677244500000|2023-02-24 13:15:00|10088|10085|10090|10087|10092|10089|10085|10082|640
1677244800000|2023-02-24 13:20:00|10088|10085|10091|10088|10092|10089|10082|10079|680
1677245100000|2023-02-24 13:25:00|10092|10089|10094|10090|10098|10095|10092|10088|508
1677245400000|2023-02-24 13:30:00|10093|10089|10083|10079|10093|10089|10065|10060|1527
1677245700000|2023-02-24 13:35:00|10082|10080|10075|10071|10088|10084|10070|10067|642
1677246000000|2023-02-24 13:40:00|10074|10070|10068|10064|10076|10072|10066|10063|1068
1677246300000|2023-02-24 13:45:00|10067|10063|10084|10081|10085|10081|10066|10063|1346
1677246600000|2023-02-24 13:50:00|10085|10082|10092|10089|10096|10093|10083|10080|1122
1677246900000|2023-02-24 13:55:00|10093|10090|10079|10075|10096|10093|10078|10075|1048
1677247200000|2023-02-24 14:00:00|10078|10076|10068|10065|10078|10076|10067|10064|905
1677247500000|2023-02-24 14:05:00|10067|10064|10074|10071|10079|10075|10066|10062|944
1677247800000|2023-02-24 14:10:00|10076|10072|10060|10057|10077|10074|10059|10056|848
1677248100000|2023-02-24 14:15:00|10061|10058|10042|10039|10061|10058|10040|10037|1076
1677248400000|2023-02-24 14:20:00|10043|10040|10050|10046|10056|10053|10037|10034|1843
1677248700000|2023-02-24 14:25:00|10051|10047|10043|10040|10052|10049|10042|10039|715
1677249000000|2023-02-24 14:30:00|10044|10039|10042|10039|10044|10040|10030|10027|1148
1677249300000|2023-02-24 14:35:00|10043|10040|10044|10041|10044|10041|10033|10030|648
1677249600000|2023-02-24 14:40:00|10046|10042|10026|10023|10046|10043|10026|10023|815
1677249900000|2023-02-24 14:45:00|10027|10022|10025|10022|10035|10031|10022|10018|878
1677250200000|2023-02-24 14:50:00|10026|10023|10048|10045|10049|10045|10025|10022|1732
1677250500000|2023-02-24 14:55:00|10049|10044|10047|10040|10055|10051|10045|10040|1547
1677250800000|2023-02-24 15:00:00|10046|10039|10055|10052|10056|10053|10034|10031|1446
1677251100000|2023-02-24 15:05:00|10056|10053|10048|10045|10059|10056|10048|10044|580
1677251400000|2023-02-24 15:10:00|10049|10047|10051|10047|10055|10052|10047|10043|670
1677251700000|2023-02-24 15:15:00|10052|10048|10040|10037|10054|10051|10038|10035|1111
1677252000000|2023-02-24 15:20:00|10039|10036|10051|10048|10053|10049|10038|10035|1046
1677252300000|2023-02-24 15:25:00|10052|10049|10064|10061|10065|10062|10051|10048|1014
1677252600000|2023-02-24 15:30:00|10063|10060|10059|10056|10068|10065|10056|10053|1175
1677252900000|2023-02-24 15:35:00|10058|10055|10047|10044|10058|10055|10046|10042|673
1677253200000|2023-02-24 15:40:00|10048|10045|10055|10051|10056|10053|10048|10044|438
1677253500000|2023-02-24 15:45:00|10056|10052|10053|10050|10058|10055|10053|10050|395
1677253800000|2023-02-24 15:50:00|10054|10049|10060|10056|10063|10060|10050|10046|583
1677254100000|2023-02-24 15:55:00|10059|10057|10052|10049|10062|10059|10052|10049|501
1677254400000|2023-02-24 16:00:00|10054|10050|10052|10049|10054|10051|10048|10045|755
1677254700000|2023-02-24 16:05:00|10051|10048|10057|10054|10058|10055|10049|10046|960
1677255000000|2023-02-24 16:10:00|10058|10055|10049|10046|10060|10056|10049|10045|2972
1677255300000|2023-02-24 16:15:00|10048|10045|10053|10050|10054|10051|10043|10040|1286
1677255600000|2023-02-24 16:20:00|10052|10049|10053|10050|10057|10054|10050|10047|501
1677255900000|2023-02-24 16:25:00|10052|10049|10057|10054|10059|10056|10050|10047|445
1677256200000|2023-02-24 16:30:00|10058|10055|10057|10054|10060|10057|10050|10047|824
1677256500000|2023-02-24 16:35:00|10056|10053|10054|10051|10056|10053|10052|10049|460
1677256800000|2023-02-24 16:40:00|10055|10052|10059|10055|10059|10056|10054|10051|752
1677257100000|2023-02-24 16:45:00|10058|10054|10054|10051|10058|10055|10053|10050|378
1677257400000|2023-02-24 16:50:00|10053|10050|10048|10045|10054|10051|10047|10044|427
1677257700000|2023-02-24 16:55:00|10049|10046|10048|10045|10051|10048|10048|10045|359
1677258000000|2023-02-24 17:00:00|10047|10044|10044|10041|10048|10045|10042|10039|361
1677258300000|2023-02-24 17:05:00|10045|10042|10049|10046|10049|10046|10043|10039|184
1677258600000|2023-02-24 17:10:00|10047|10045|10046|10043|10047|10045|10044|10041|121
1677258900000|2023-02-24 17:15:00|10045|10042|10043|10040|10046|10043|10042|10039|121
1677259200000|2023-02-24 17:20:00|10042|10039|10044|10041|10044|10041|10040|10036|259
1677259500000|2023-02-24 17:25:00|10045|10042|10040|10037|10045|10042|10039|10036|78
1677259800000|2023-02-24 17:30:00|10041|10038|10050|10047|10052|10049|10040|10038|283
1677260100000|2023-02-24 17:35:00|10051|10048|10049|10046|10051|10048|10049|10045|111
1677260400000|2023-02-24 17:40:00|10048|10045|10048|10045|10051|10048|10044|10041|205
1677260700000|2023-02-24 17:45:00|10050|10046|10056|10053|10059|10056|10050|10046|486
1677261000000|2023-02-24 17:50:00|10057|10054|10059|10056|10060|10056|10055|10051|241
1677261300000|2023-02-24 17:55:00|10060|10057|10057|10051|10060|10057|10043|10040|347
1677484800000|2023-02-27 08:00:00|10076.3|10074.7|10082.3|10080.7|10089.5|10087.7|10075.3|10072.5|1067
1677485100000|2023-02-27 08:05:00|10082.5|10079.5|10091.3|10089.7|10092.5|10090.7|10073.3|10071.7|1326
1677485400000|2023-02-27 08:10:00|10090.3|10088.7|10089.3|10087.7|10098.5|10096.7|10086.3|10083.5|1584
1677485700000|2023-02-27 08:15:00|10088.3|10086.7|10086.3|10084.7|10094.5|10092.7|10083.3|10080.5|1242
1677486000000|2023-02-27 08:20:00|10087.5|10084.5|10072.3|10070.7|10088.5|10086.7|10070.3|10068.7|1264
1677486300000|2023-02-27 08:25:00|10071.3|10069.7|10078.3|10076.7|10079.5|10076.7|10068.3|10066.5|525
1677486600000|2023-02-27 08:30:00|10078.5|10075.5|10073.5|10070.5|10082.5|10080.7|10069.3|10066.5|820
1677486900000|2023-02-27 08:35:00|10073.3|10071.7|10087.5|10084.5|10090.5|10088.7|10073.3|10071.5|961
1677487200000|2023-02-27 08:40:00|10086.3|10084.7|10096.3|10094.7|10097.5|10095.7|10086.3|10084.5|777
1677487500000|2023-02-27 08:45:00|10096.5|10093.5|10081.5|10078.5|10096.5|10094.7|10079.3|10076.5|683
1677487800000|2023-02-27 08:50:00|10080.3|10078.7|10068.3|10066.7|10081.5|10079.7|10067.3|10065.5|833
1677488100000|2023-02-27 08:55:00|10068.5|10065.5|10065.3|10063.7|10072.5|10069.7|10062.3|10059.5|868
1677488400000|2023-02-27 09:00:00|10064.3|10062.7|10055.3|10053.7|10065.5|10063.7|10054.3|10051.5|1002
1677488700000|2023-02-27 09:05:00|10055.5|10052.5|10054.3|10052.7|10058.3|10056.7|10051.3|10049.5|1768
1677489000000|2023-02-27 09:10:00|10053.3|10051.7|10047.3|10045.7|10053.5|10051.7|10043.3|10041.5|931
1677489300000|2023-02-27 09:15:00|10047.5|10044.5|10049.5|10046.5|10051.3|10049.7|10042.3|10040.5|1237
1677489600000|2023-02-27 09:20:00|10048.3|10046.7|10049.3|10047.7|10053.5|10051.7|10048.3|10046.5|809
1677489900000|2023-02-27 09:25:00|10050.3|10048.7|10040.3|10038.7|10050.5|10048.7|10039.3|10037.7|829
1677490200000|2023-02-27 09:30:00|10041.5|10038.5|10043.3|10041.7|10046.5|10044.7|10040.3|10038.5|1451
1677490500000|2023-02-27 09:35:00|10042.3|10040.7|10035.3|10033.7|10042.3|10040.7|10035.3|10033.5|803
1677490800000|2023-02-27 09:40:00|10036.5|10033.5|10035.3|10033.7|10038.5|10036.7|10034.3|10032.5|896
1677491100000|2023-02-27 09:45:00|10035.5|10032.5|10029.5|10026.5|10035.5|10032.7|10027.3|10024.5|1072
1677491400000|2023-02-27 09:50:00|10028.3|10026.7|10024.3|10022.7|10030.5|10028.7|10024.3|10021.5|1132
1677491700000|2023-02-27 09:55:00|10025.5|10022.5|10012.5|10009.5|10026.5|10024.7|10012.3|10009.5|848
1677492000000|2023-02-27 10:00:00|10011.3|10009.7|10020.3|10018.7|10022.3|10020.7|10011.3|10009.5|881
1677492300000|2023-02-27 10:05:00|10019.3|10017.7|10023.5|10020.5|10028.5|10026.7|10019.3|10017.7|1026
1677492600000|2023-02-27 10:10:00|10022.3|10020.7|10017.3|10015.7|10023.3|10021.7|10014.3|10012.5|939
1677492900000|2023-02-27 10:15:00|10017.5|10014.5|10012.3|10010.7|10019.5|10016.7|10012.3|10010.7|556
1677493200000|2023-02-27 10:20:00|10013.3|10011.7|10009.3|10007.7|10014.5|10012.7|10008.3|10006.5|1066
1677493500000|2023-02-27 10:25:00|10010.5|10007.5|10008.5|10005.5|10012.5|10010.7|10006.3|10004.5|1114
1677493800000|2023-02-27 10:30:00|10008.3|10006.7|10011.3|10009.7|10015.5|10012.7|10007.3|10005.5|737
1677494100000|2023-02-27 10:35:00|10010.3|10008.7|9999.3|9997.7|10010.5|10008.7|9999.3|9997.7|1132
1677494400000|2023-02-27 10:40:00|10000.3|9998.7|10013.3|10011.7|10013.3|10011.7|10000.3|9998.7|1349
1677494700000|2023-02-27 10:45:00|10013.5|10010.5|10016.3|10014.7|10017.5|10015.7|10012.3|10010.5|686
1677495000000|2023-02-27 10:50:00|10016.5|10013.5|10020.3|10018.7|10022.5|10020.7|10014.3|10012.5|1668
1677495300000|2023-02-27 10:55:00|10021.5|10018.5|10022.3|10020.7|10022.5|10020.7|10008.3|10005.5|2166
1677495600000|2023-02-27 11:00:00|10022.5|10019.5|10020.3|10018.7|10025.5|10023.7|10016.3|10014.7|874
1677495900000|2023-02-27 11:05:00|10021.3|10019.7|10014.3|10012.7|10022.5|10019.7|10011.3|10009.5|761
1677496200000|2023-02-27 11:10:00|10013.3|10011.7|10010.3|10008.7|10016.5|10014.7|10009.3|10006.5|902
1677496500000|2023-02-27 11:15:00|10011.3|10009.7|10015.3|10013.7|10019.3|10017.7|10011.3|10009.7|639
1677496800000|2023-02-27 11:20:00|10014.3|10012.7|10012.3|10010.7|10015.5|10013.7|10009.3|10007.5|355
1677497100000|2023-02-27 11:25:00|10012.5|10009.5|10016.3|10014.7|10017.5|10015.7|10010.3|10008.5|357
1677497400000|2023-02-27 11:30:00|10015.3|10013.7|10014.3|10012.7|10022.5|10020.7|10013.3|10011.5|788
1677497700000|2023-02-27 11:35:00|10015.5|10012.5|10014.3|10012.7|10017.5|10014.7|10012.3|10009.5|643
1677498000000|2023-02-27 11:40:00|10014.5|10011.5|10009.3|10007.7|10017.5|10014.7|10009.3|10007.5|566
1677498300000|2023-02-27 11:45:00|10010.3|10008.7|10010.3|10008.7|10014.5|10011.7|10010.3|10008.5|865
1677498600000|2023-02-27 11:50:00|10011.5|10008.5|10014.3|10012.7|10014.5|10012.7|10010.3|10007.5|396
1677498900000|2023-02-27 11:55:00|10014.5|10011.5|10009.3|10007.7|10014.5|10012.7|10009.3|10007.5|334
1677499200000|2023-02-27 12:00:00|10010.5|10007.5|10009.3|10007.7|10012.3|10010.7|10007.3|10005.7|332
1677499500000|2023-02-27 12:05:00|10010.3|10008.7|10008.3|10006.7|10011.5|10008.7|10006.3|10004.5|272
1677499800000|2023-02-27 12:10:00|10007.3|10005.7|10008.3|10006.7|10011.5|10008.7|10007.3|10004.5|307
1677500100000|2023-02-27 12:15:00|10007.3|10005.7|10007.3|10005.7|10010.5|10008.7|10005.3|10003.5|450
1677500400000|2023-02-27 12:20:00|10006.3|10004.7|10000.3|9998.7|10010.3|10008.7|10000.3|9998.7|588
1677500700000|2023-02-27 12:25:00|10001.5|9998.5|10004.5|10001.5|10004.5|10001.7|9999.3|9997.5|615
1677501000000|2023-02-27 12:30:00|10004.3|10002.7|10008.5|10005.5|10010.5|10007.7|10002.3|10000.7|358
1677501300000|2023-02-27 12:35:00|10007.3|10005.7|10001.3|9999.7|10010.5|10008.7|10000.3|9998.5|324
1677501600000|2023-02-27 12:40:00|10001.5|9998.5|10003.3|10001.7|10004.5|10002.7|10000.3|9998.5|504
1677501900000|2023-02-27 12:45:00|10002.3|10000.7|10000.3|9998.7|10003.5|10001.7|10000.3|9998.5|420
1677502200000|2023-02-27 12:50:00|9998.3|9996.7|9991.3|9989.7|9999.5|9997.7|9991.3|9989.7|773
1677502500000|2023-02-27 12:55:00|9992.3|9990.7|9992.3|9990.7|9995.5|9992.7|9991.3|9989.5|911
1677502800000|2023-02-27 13:00:00|9991.3|9989.7|9988.3|9986.7|9992.5|9989.7|9987.3|9985.7|764
1677503100000|2023-02-27 13:05:00|9989.3|9987.7|9989.3|9987.7|9993.5|9991.7|9987.3|9985.5|575
1677503400000|2023-02-27 13:10:00|9990.5|9987.5|9984.3|9982.7|9990.5|9988.7|9983.3|9981.5|632
1677503700000|2023-02-27 13:15:00|9985.3|9983.7|9985.3|9983.7|9986.3|9984.7|9979.3|9977.5|1002
1677504000000|2023-02-27 13:20:00|9986.5|9983.5|9993.3|9991.7|9994.5|9992.7|9984.3|9982.5|1236
1677504300000|2023-02-27 13:25:00|9992.3|9990.7|9990.3|9988.7|9999.3|9997.7|9990.3|9988.7|1139
1677504600000|2023-02-27 13:30:00|9988.5|9985.5|9988.3|9986.7|9992.5|9990.7|9982.3|9980.7|1645
1677504900000|2023-02-27 13:35:00|9988.5|9985.5|9997.3|9995.7|9998.5|9996.7|9987.3|9985.5|1492
1677505200000|2023-02-27 13:40:00|9995.3|9993.7|9988.3|9986.7|10002.5|10000.7|9988.3|9986.7|1430
1677505500000|2023-02-27 13:45:00|9989.3|9987.7|9998.5|9995.5|9998.5|9996.7|9986.3|9984.7|1828
1677505800000|2023-02-27 13:50:00|9998.3|9996.7|10001.3|9999.7|10003.5|10001.7|9997.3|9995.5|1816
1677506100000|2023-02-27 13:55:00|10001.5|9998.5|10000.3|9998.7|10008.5|10006.7|10000.3|9998.5|1098
1677506400000|2023-02-27 14:00:00|10001.3|9999.7|9999.3|9997.7|10004.5|10002.7|9997.3|9995.7|1039
1677506700000|2023-02-27 14:05:00|9999.5|9996.5|9998.3|9996.7|10001.3|9999.7|9996.3|9994.5|1419
1677507000000|2023-02-27 14:10:00|9997.3|9995.7|9996.3|9994.7|9998.5|9996.7|9995.3|9993.5|1081
1677507300000|2023-02-27 14:15:00|9997.3|9995.7|9997.3|9995.7|9998.5|9996.7|9993.3|9991.5|876
1677507600000|2023-02-27 14:20:00|9998.3|9996.7|10002.3|10000.7|10002.5|10000.7|9997.3|9995.5|1237
1677507900000|2023-02-27 14:25:00|10003.3|10001.7|10007.3|10005.7|10008.5|10006.7|10002.3|10000.5|1126
1677508200000|2023-02-27 14:30:00|10003.3|10001.7|10000.3|9998.7|10004.5|10002.7|9999.3|9997.5|1205
1677508500000|2023-02-27 14:35:00|10001.5|9998.5|9998.3|9996.7|10004.5|10002.7|9998.3|9996.5|1432
1677508800000|2023-02-27 14:40:00|9999.5|9996.5|10002.3|10000.7|10004.5|10002.7|9997.3|9995.5|2454
1677509100000|2023-02-27 14:45:00|10001.3|9999.7|10008.5|10005.5|10009.5|10007.7|9999.3|9997.5|1440
1677509400000|2023-02-27 14:50:00|10008.3|10006.7|10009.3|10007.7|10010.5|10008.7|10002.3|10000.5|2047
1677509700000|2023-02-27 14:55:00|10010.3|10008.7|10019.3|10017.7|10020.5|10018.7|10010.3|10008.7|898
1677510000000|2023-02-27 15:00:00|10018.3|10016.7|10011.3|10009.7|10019.5|10016.7|10011.3|10009.5|845
1677510300000|2023-02-27 15:05:00|10012.5|10009.5|10011.3|10009.7|10013.5|10011.7|10007.3|10005.5|1100
1677510600000|2023-02-27 15:10:00|10010.3|10008.7|10005.5|10002.5|10012.5|10010.7|10004.3|10002.5|732
1677510900000|2023-02-27 15:15:00|10005.3|10003.7|10007.3|10005.7|10007.3|10005.7|9998.3|9996.7|682
1677511200000|2023-02-27 15:20:00|10006.3|10004.7|10009.3|10007.7|10011.5|10009.7|10006.3|10004.5|647
1677511500000|2023-02-27 15:25:00|10008.3|10006.7|10002.3|10000.7|10009.5|10007.7|10002.3|10000.5|537
1677511800000|2023-02-27 15:30:00|10002.5|9999.5|9993.3|9991.7|10003.3|10001.7|9992.3|9990.5|835
1677512100000|2023-02-27 15:35:00|9994.3|9992.7|9997.5|9994.5|9997.5|9995.7|9990.3|9988.5|949
1677512400000|2023-02-27 15:40:00|9996.3|9994.7|9998.3|9996.7|9998.5|9996.7|9993.3|9991.7|747
1677512700000|2023-02-27 15:45:00|9999.3|9997.7|10000.3|9998.7|10003.3|10001.7|9997.3|9995.5|865
1677513000000|2023-02-27 15:50:00|10001.3|9999.7|9999.5|9996.5|10002.5|10000.7|9995.3|9993.7|1196
1677513300000|2023-02-27 15:55:00|9999.3|9997.7|9997.5|9994.5|10001.5|9999.7|9993.3|9991.5|1260
1677513600000|2023-02-27 16:00:00|9997.3|9995.7|10006.3|10004.7|10007.5|10005.7|9996.3|9994.7|967
1677513900000|2023-02-27 16:05:00|10007.3|10005.7|10011.3|10009.7|10012.5|10010.7|10005.3|10003.5|1066
1677514200000|2023-02-27 16:10:00|10012.3|10010.7|10005.3|10003.7|10014.5|10012.7|10005.3|10003.5|2612
1677514500000|2023-02-27 16:15:00|10005.5|10002.5|10001.5|9998.5|10005.5|10002.5|9997.3|9995.7|1289
1677514800000|2023-02-27 16:20:00|10001.3|9999.7|9996.3|9994.7|10001.5|9999.7|9994.3|9992.5|895
1677515100000|2023-02-27 16:25:00|9995.3|9993.7|9991.3|9989.7|9998.3|9996.7|9991.3|9989.7|670
1677515400000|2023-02-27 16:30:00|9990.3|9988.7|9992.3|9990.7|9995.5|9993.7|9989.3|9987.5|863
1677515700000|2023-02-27 16:35:00|9992.5|9989.5|10000.3|9998.7|10000.5|9998.7|9990.3|9988.7|554
1677516000000|2023-02-27 16:40:00|9999.3|9997.7|10000.5|9997.5|10000.5|9998.7|9997.3|9995.5|593
1677516300000|2023-02-27 16:45:00|10000.3|9998.7|10002.5|9999.5|10002.5|10000.7|9998.3|9996.5|393
1677516600000|2023-02-27 16:50:00|10002.3|10000.7|10003.3|10001.7|10004.5|10002.7|10001.3|9999.5|885
1677516900000|2023-02-27 16:55:00|10004.5|10001.5|10004.5|10001.5|10005.5|10003.7|10001.3|9999.5|485
1677517200000|2023-02-27 17:00:00|10004.3|10002.7|10003.3|10001.7|10007.5|10005.7|10003.3|10001.5|411
1677517500000|2023-02-27 17:05:00|10004.3|10002.7|10004.3|10002.7|10005.5|10003.7|10001.3|9999.5|234
1677517800000|2023-02-27 17:10:00|10005.3|10003.7|10004.5|10001.5|10006.5|10004.7|10003.3|10000.5|152
1677518100000|2023-02-27 17:15:00|10003.3|10001.7|10004.5|10001.5|10005.3|10003.7|10001.3|9999.5|229
1677518400000|2023-02-27 17:20:00|10003.3|10001.7|9999.3|9997.7|10004.5|10002.7|9997.3|9995.5|224
1677518700000|2023-02-27 17:25:00|10000.5|9997.5|9996.3|9994.7|10000.5|9998.7|9996.3|9994.5|91
1677519000000|2023-02-27 17:30:00|9996.5|9993.5|9987.3|9985.7|9996.5|9994.7|9987.3|9985.7|429
1677519300000|2023-02-27 17:35:00|9988.3|9986.7|9988.3|9986.7|9989.5|9986.7|9986.3|9984.5|200
1677519600000|2023-02-27 17:40:00|9989.3|9987.7|9988.3|9986.7|9989.5|9987.7|9987.3|9985.5|145
1677519900000|2023-02-27 17:45:00|9989.3|9987.7|9990.3|9988.7|9990.5|9988.7|9987.3|9984.5|165
1677520200000|2023-02-27 17:50:00|9991.5|9988.5|9992.3|9990.7|9993.5|9991.7|9989.3|9987.5|207
1677520500000|2023-02-27 17:55:00|9993.5|9990.5|9995.5|9992.5|9997.5|9994.7|9993.3|9990.5|213
1677571200000|2023-02-28 08:00:00|9952.3|9950.7|9949.5|9946.5|9962.5|9960.7|9947.3|9945.5|2231
1677571500000|2023-02-28 08:05:00|9949.3|9947.7|9942.3|9940.7|9951.5|9949.7|9939.3|9937.5|2018
1677571800000|2023-02-28 08:10:00|9943.3|9941.7|9954.3|9952.7|9955.5|9953.7|9941.3|9939.5|1022
1677572100000|2023-02-28 08:15:00|9953.3|9951.7|9945.5|9942.5|9954.5|9952.7|9943.3|9941.5|986
1677572400000|2023-02-28 08:20:00|9944.3|9942.7|9968.3|9966.7|9968.5|9966.7|9941.3|9939.5|1623
1677572700000|2023-02-28 08:25:00|9967.3|9965.7|9971.3|9969.7|9972.3|9970.7|9960.3|9958.5|1283
1677573000000|2023-02-28 08:30:00|9972.5|9969.5|9966.5|9963.5|9972.5|9970.7|9961.3|9959.7|1327
1677573300000|2023-02-28 08:35:00|9965.3|9963.7|9973.3|9971.7|9973.3|9971.7|9957.3|9955.7|1437
1677573600000|2023-02-28 08:40:00|9972.3|9970.7|9964.5|9961.5|9974.5|9972.7|9961.3|9959.5|1227
1677573900000|2023-02-28 08:45:00|9963.3|9961.7|9962.3|9960.7|9967.5|9965.7|9959.3|9957.7|704
1677574200000|2023-02-28 08:50:00|9963.3|9961.7|9975.3|9973.7|9975.5|9973.7|9962.3|9960.5|1335
1677574500000|2023-02-28 08:55:00|9975.5|9972.5|9962.5|9959.5|9975.5|9972.7|9959.3|9957.7|836
1677574800000|2023-02-28 09:00:00|9961.3|9959.7|9956.3|9954.7|9970.5|9968.7|9956.3|9954.7|749
1677575100000|2023-02-28 09:05:00|9957.5|9954.5|9957.3|9955.7|9959.5|9957.7|9955.3|9953.5|812
1677575400000|2023-02-28 09:10:00|9956.3|9954.7|9954.3|9952.7|9958.5|9956.7|9953.3|9951.7|957
1677575700000|2023-02-28 09:15:00|9956.3|9954.7|9948.3|9946.7|9956.5|9954.7|9948.3|9946.7|579
1677576000000|2023-02-28 09:20:00|9949.3|9947.7|9948.3|9946.7|9951.5|9949.7|9947.3|9945.5|641
1677576300000|2023-02-28 09:25:00|9948.5|9945.5|9949.3|9947.7|9951.5|9949.7|9945.3|9943.5|736
1677576600000|2023-02-28 09:30:00|9950.5|9947.5|9949.3|9947.7|9951.5|9949.7|9948.3|9945.5|492
1677576900000|2023-02-28 09:35:00|9948.3|9946.7|9941.3|9939.7|9948.5|9946.7|9940.3|9938.5|649
1677577200000|2023-02-28 09:40:00|9940.3|9938.7|9944.3|9942.7|9945.3|9943.7|9939.3|9937.5|686
1677577500000|2023-02-28 09:45:00|9945.5|9942.5|9950.3|9948.7|9951.5|9949.7|9944.3|9942.5|959
1677577800000|2023-02-28 09:50:00|9951.3|9949.7|9958.3|9956.7|9960.3|9958.7|9950.3|9948.5|782
1677578100000|2023-02-28 09:55:00|9958.5|9955.5|9965.3|9963.7|9967.5|9965.7|9957.3|9955.5|914
1677578400000|2023-02-28 10:00:00|9966.3|9964.7|9967.3|9965.7|9969.3|9967.7|9964.3|9962.5|800
1677578700000|2023-02-28 10:05:00|9966.3|9964.7|9976.5|9973.5|9976.5|9974.7|9964.3|9962.5|697
1677579000000|2023-02-28 10:10:00|9975.3|9973.7|9973.5|9970.5|9977.5|9975.7|9972.3|9970.5|906
1677579300000|2023-02-28 10:15:00|9973.3|9971.7|9978.3|9976.7|9978.3|9976.7|9972.3|9970.5|845
1677579600000|2023-02-28 10:20:00|9977.3|9975.7|9969.3|9967.7|9979.5|9977.7|9968.3|9966.7|715
1677579900000|2023-02-28 10:25:00|9968.3|9966.7|9975.3|9973.7|9976.3|9974.7|9967.3|9965.5|859
1677580200000|2023-02-28 10:30:00|9975.5|9972.5|9978.3|9976.7|9979.5|9977.7|9973.3|9971.5|733
1677580500000|2023-02-28 10:35:00|9979.5|9976.5|9979.3|9977.7|9982.5|9980.7|9978.3|9975.5|636
1677580800000|2023-02-28 10:40:00|9978.3|9976.7|9982.3|9980.7|9984.5|9981.7|9978.3|9976.7|417
1677581100000|2023-02-28 10:45:00|9983.5|9980.5|9987.3|9985.7|9989.5|9987.7|9982.3|9980.5|722
1677581400000|2023-02-28 10:50:00|9986.3|9984.7|9981.3|9979.7|9986.5|9984.7|9981.3|9978.5|576
1677581700000|2023-02-28 10:55:00|9980.3|9978.7|9980.3|9978.7|9983.3|9981.7|9975.3|9973.7|2339
1677582000000|2023-02-28 11:00:00|9981.3|9979.7|9977.3|9975.7|9983.5|9981.7|9977.3|9975.5|1309
1677582300000|2023-02-28 11:05:00|9979.5|9976.5|9974.3|9972.7|9980.5|9978.7|9972.3|9970.5|1222
1677582600000|2023-02-28 11:10:00|9975.5|9972.5|9974.3|9972.7|9977.5|9975.7|9973.3|9970.5|398
1677582900000|2023-02-28 11:15:00|9975.3|9973.7|9974.3|9972.7|9975.5|9973.7|9972.3|9970.5|528
1677583200000|2023-02-28 11:20:00|9974.5|9971.5|9968.3|9966.7|9975.5|9973.7|9968.3|9966.7|409
1677583500000|2023-02-28 11:25:00|9969.5|9966.5|9965.5|9962.5|9969.5|9967.7|9964.3|9962.5|610
1677583800000|2023-02-28 11:30:00|9965.3|9963.7|9966.3|9964.7|9967.5|9965.7|9962.3|9960.5|941
1677584100000|2023-02-28 11:35:00|9965.3|9963.7|9961.3|9959.7|9966.3|9964.7|9961.3|9959.5|847
1677584400000|2023-02-28 11:40:00|9962.3|9960.7|9963.3|9961.7|9965.5|9963.7|9960.3|9958.5|580
1677584700000|2023-02-28 11:45:00|9964.5|9961.5|9970.3|9968.7|9971.5|9969.7|9963.3|9961.5|799
1677585000000|2023-02-28 11:50:00|9971.5|9968.5|9969.3|9967.7|9973.5|9971.7|9965.3|9963.5|674
1677585300000|2023-02-28 11:55:00|9970.5|9967.5|9967.3|9965.7|9970.5|9968.7|9962.3|9960.5|924
1677585600000|2023-02-28 12:00:00|9966.3|9964.7|9964.3|9962.7|9968.5|9966.7|9959.3|9957.5|796
1677585900000|2023-02-28 12:05:00|9965.5|9962.5|9966.3|9964.7|9969.3|9967.7|9963.3|9961.5|647
1677586200000|2023-02-28 12:10:00|9967.3|9965.7|9973.3|9971.7|9973.5|9971.7|9967.3|9965.5|629
1677586500000|2023-02-28 12:15:00|9974.5|9971.5|9972.3|9970.7|9974.5|9971.7|9967.3|9965.7|451
1677586800000|2023-02-28 12:20:00|9971.3|9969.7|9977.3|9975.7|9978.5|9976.7|9971.3|9969.7|431
1677587100000|2023-02-28 12:25:00|9978.3|9976.7|9981.3|9979.7|9984.5|9982.7|9978.3|9976.5|596
1677587400000|2023-02-28 12:30:00|9982.3|9980.7|9985.5|9982.5|9987.5|9985.7|9982.3|9980.5|522
1677587700000|2023-02-28 12:35:00|9984.3|9982.7|9979.3|9977.7|9986.5|9984.7|9979.3|9977.5|240
1677588000000|2023-02-28 12:40:00|9980.3|9978.7|9981.3|9979.7|9982.5|9980.7|9979.3|9977.5|513
1677588300000|2023-02-28 12:45:00|9982.3|9980.7|9981.3|9979.7|9985.5|9983.7|9981.3|9979.5|422
1677588600000|2023-02-28 12:50:00|9982.3|9980.7|9979.3|9977.7|9982.5|9980.7|9978.3|9975.5|512
1677588900000|2023-02-28 12:55:00|9979.5|9976.5|9983.5|9980.5|9983.5|9981.7|9978.3|9976.5|913
1677589200000|2023-02-28 13:00:00|9983.3|9981.7|9986.3|9984.7|9988.3|9986.7|9980.3|9978.5|736
1677589500000|2023-02-28 13:05:00|9985.3|9983.7|9985.3|9983.7|9988.3|9986.7|9983.3|9981.5|846
1677589800000|2023-02-28 13:10:00|9986.5|9983.5|9979.3|9977.7|9986.5|9984.7|9979.3|9977.5|541
1677590100000|2023-02-28 13:15:00|9979.5|9976.5|9970.3|9968.7|9979.5|9977.7|9970.3|9968.5|1083
1677590400000|2023-02-28 13:20:00|9971.5|9968.5|9968.3|9966.7|9971.5|9969.7|9966.3|9964.5|899
1677590700000|2023-02-28 13:25:00|9967.3|9965.7|9962.3|9960.7|9967.5|9965.7|9961.3|9959.5|977
1677591000000|2023-02-28 13:30:00|9965.3|9963.7|9950.3|9948.7|9967.5|9965.7|9949.3|9947.5|1298
1677591300000|2023-02-28 13:35:00|9950.5|9947.5|9958.3|9956.7|9959.5|9957.7|9943.3|9941.5|1440
1677591600000|2023-02-28 13:40:00|9958.5|9955.5|9960.3|9958.7|9965.5|9963.7|9957.3|9955.5|1166
1677591900000|2023-02-28 13:45:00|9959.3|9957.7|9962.3|9960.7|9967.3|9965.7|9958.3|9955.5|620
1677592200000|2023-02-28 13:50:00|9963.3|9961.7|9960.3|9958.7|9964.5|9961.7|9959.3|9957.5|592
1677592500000|2023-02-28 13:55:00|9959.3|9957.7|9957.3|9955.7|9960.5|9958.7|9955.3|9953.5|1048
1677592800000|2023-02-28 14:00:00|9958.3|9956.7|9949.3|9947.7|9959.5|9957.7|9949.3|9947.5|549
1677593100000|2023-02-28 14:05:00|9950.3|9948.7|9944.5|9941.5|9950.5|9948.7|9941.3|9939.7|1440
1677593400000|2023-02-28 14:10:00|9943.3|9941.7|9932.3|9930.7|9946.3|9944.7|9932.3|9929.5|1341
1677593700000|2023-02-28 14:15:00|9932.5|9929.5|9932.3|9930.7|9933.5|9931.7|9927.3|9925.5|1189
1677594000000|2023-02-28 14:20:00|9933.5|9930.5|9933.3|9931.7|9939.5|9936.7|9928.3|9926.5|1227
1677594300000|2023-02-28 14:25:00|9932.3|9930.7|9929.3|9927.7|9935.5|9933.7|9926.3|9924.5|1875
1677594600000|2023-02-28 14:30:00|9928.3|9926.7|9928.3|9926.7|9931.5|9929.7|9926.3|9924.5|1393
1677594900000|2023-02-28 14:35:00|9929.5|9926.5|9922.3|9920.7|9931.5|9929.7|9921.3|9919.5|1714
1677595200000|2023-02-28 14:40:00|9923.5|9920.5|9937.3|9935.7|9938.5|9935.7|9923.3|9920.5|1653
1677595500000|2023-02-28 14:45:00|9938.5|9935.5|9936.5|9933.5|9941.5|9938.7|9931.3|9929.5|1119
1677595800000|2023-02-28 14:50:00|9935.3|9933.7|9947.3|9945.7|9948.5|9946.7|9935.3|9933.5|1037
1677596100000|2023-02-28 14:55:00|9946.3|9944.7|9938.5|9935.5|9946.3|9944.7|9934.3|9932.5|825
1677596400000|2023-02-28 15:00:00|9939.5|9936.5|9950.3|9948.7|9952.5|9950.7|9939.3|9936.5|1715
1677596700000|2023-02-28 15:05:00|9951.5|9948.5|9961.3|9959.7|9962.5|9960.7|9950.3|9948.5|1089
1677597000000|2023-02-28 15:10:00|9962.3|9960.7|9973.3|9971.7|9973.5|9971.7|9961.3|9959.5|1262
1677597300000|2023-02-28 15:15:00|9972.3|9970.7|9966.3|9964.7|9972.3|9970.7|9962.3|9960.7|1728
1677597600000|2023-02-28 15:20:00|9967.5|9964.5|9977.5|9974.5|9978.5|9976.7|9966.3|9964.5|1989
1677597900000|2023-02-28 15:25:00|9977.3|9975.7|9977.3|9975.7|9979.5|9976.7|9972.3|9970.5|1130
1677598200000|2023-02-28 15:30:00|9976.3|9974.7|9962.3|9960.7|9978.3|9976.7|9960.3|9957.5|1366
1677598500000|2023-02-28 15:35:00|9961.3|9959.7|9962.3|9960.7|9963.5|9961.7|9956.3|9954.5|1326
1677598800000|2023-02-28 15:40:00|9963.3|9961.7|9971.3|9969.7|9974.5|9972.7|9962.3|9960.5|1088
1677599100000|2023-02-28 15:45:00|9972.3|9970.7|9971.5|9968.5|9974.5|9971.7|9963.3|9961.5|1217
1677599400000|2023-02-28 15:50:00|9970.3|9968.7|9974.3|9972.7|9978.5|9976.7|9967.3|9965.5|1150
1677599700000|2023-02-28 15:55:00|9973.3|9971.7|9983.3|9981.7|9983.3|9981.7|9972.3|9970.7|1134
1677600000000|2023-02-28 16:00:00|9984.3|9982.7|9993.3|9991.7|9996.3|9994.7|9984.3|9982.5|2645
1677600300000|2023-02-28 16:05:00|9992.3|9990.7|9996.3|9994.7|9998.5|9996.7|9990.3|9988.7|2874
1677600600000|2023-02-28 16:10:00|9995.3|9993.7|10000.3|9998.7|10003.3|10001.7|9989.3|9987.5|6922
1677600900000|2023-02-28 16:15:00|10000.5|9997.5|10011.3|10009.7|10017.5|10015.7|10000.3|9997.5|4832
1677601200000|2023-02-28 16:20:00|10011.5|10008.5|10020.3|10018.7|10021.3|10019.7|10008.3|10006.5|1414
1677601500000|2023-02-28 16:25:00|10019.3|10017.7|10004.3|10002.7|10019.5|10017.7|10003.3|10001.5|2109
1677601800000|2023-02-28 16:30:00|10005.3|10003.7|9998.3|9996.7|10007.5|10005.7|9994.3|9992.5|1253
1677602100000|2023-02-28 16:35:00|9999.5|9996.5|9996.3|9994.7|10003.5|10001.7|9995.3|9993.5|1571
1677602400000|2023-02-28 16:40:00|9997.5|9994.5|9997.3|9995.7|9998.5|9996.7|9994.3|9992.5|801
1677602700000|2023-02-28 16:45:00|9996.3|9994.7|9997.3|9995.7|9998.5|9996.7|9991.3|9989.7|940
1677603000000|2023-02-28 16:50:00|9996.3|9994.7|9993.3|9991.7|10000.5|9998.7|9991.3|9989.5|1004
1677603300000|2023-02-28 16:55:00|9994.3|9992.7|9994.3|9992.7|9997.5|9994.7|9992.3|9989.5|503
1677603600000|2023-02-28 17:00:00|9995.5|9992.5|9997.3|9995.7|10001.5|9999.7|9993.3|9991.5|337
1677603900000|2023-02-28 17:05:00|9998.3|9996.7|10002.3|10000.7|10002.5|10000.7|9997.3|9995.5|183
1677604200000|2023-02-28 17:10:00|10003.3|10001.7|10007.3|10005.7|10010.5|10008.7|10003.3|10001.5|666
1677604500000|2023-02-28 17:15:00|10006.3|10004.7|10008.3|10006.7|10008.5|10006.7|10004.3|10002.5|258
1677604800000|2023-02-28 17:20:00|10009.5|10006.5|10012.3|10010.7|10014.5|10012.7|10008.3|10005.5|454
1677605100000|2023-02-28 17:25:00|10013.3|10011.7|10007.3|10005.7|10013.3|10011.7|10007.3|10005.7|180
1677605400000|2023-02-28 17:30:00|10008.3|10006.7|10009.5|10006.5|10010.5|10007.7|10006.3|10003.5|219
1677605700000|2023-02-28 17:35:00|10009.3|10007.7|10011.3|10009.7|10012.5|10010.7|10008.3|10006.5|84
1677606000000|2023-02-28 17:40:00|10011.5|10008.5|10009.3|10007.7|10011.5|10009.7|10008.3|10006.5|52
1677606300000|2023-02-28 17:45:00|10009.5|10006.5|10015.3|10013.7|10015.5|10013.7|10008.3|10006.5|196
1677606600000|2023-02-28 17:50:00|10016.5|10013.5|10021.3|10019.7|10021.5|10019.7|10015.3|10013.5|115
1677606900000|2023-02-28 17:55:00|10021.5|10018.5|10019.3|10017.7|10024.5|10022.7|10019.3|10017.5|289
1677657600000|2023-03-01 08:00:00|9949.5|9946.5|9953.3|9951.7|9965.5|9963.7|9948.3|9946.5|1825
1677657900000|2023-03-01 08:05:00|9954.3|9952.7|9946.3|9944.7|9955.5|9953.7|9937.3|9935.7|1152
1677658200000|2023-03-01 08:10:00|9946.5|9943.5|9960.3|9958.7|9961.5|9959.7|9945.3|9943.5|1245
1677658500000|2023-03-01 08:15:00|9961.5|9958.5|9965.3|9963.7|9966.5|9964.7|9958.3|9956.5|1126
1677658800000|2023-03-01 08:20:00|9964.3|9962.7|9969.3|9967.7|9969.3|9967.7|9954.3|9952.5|1386
1677659100000|2023-03-01 08:25:00|9969.5|9966.5|9962.3|9960.7|9971.5|9969.7|9962.3|9960.7|958
1677659400000|2023-03-01 08:30:00|9963.5|9960.5|9967.5|9964.5|9968.5|9966.7|9956.3|9954.7|1385
1677659700000|2023-03-01 08:35:00|9966.3|9964.7|9965.3|9963.7|9969.5|9967.7|9960.3|9958.7|605
1677660000000|2023-03-01 08:40:00|9966.5|9963.5|9964.3|9962.7|9967.5|9965.7|9957.3|9955.5|526
1677660300000|2023-03-01 08:45:00|9965.5|9962.5|9952.3|9950.7|9965.5|9962.7|9948.3|9946.5|1064
1677660600000|2023-03-01 08:50:00|9952.5|9949.5|9951.3|9949.7|9956.3|9954.7|9947.3|9945.5|723
1677660900000|2023-03-01 08:55:00|9951.5|9948.5|9951.3|9949.7|9955.5|9953.7|9946.3|9944.5|675
1677661200000|2023-03-01 09:00:00|9950.3|9948.7|9968.3|9966.7|9972.5|9970.7|9949.3|9947.5|1150
1677661500000|2023-03-01 09:05:00|9969.3|9967.7|9957.3|9955.7|9970.5|9968.7|9953.3|9951.5|1164
1677661800000|2023-03-01 09:10:00|9956.3|9954.7|9971.3|9969.7|9974.5|9971.7|9956.3|9954.5|1367
1677662100000|2023-03-01 09:15:00|9972.3|9970.7|9963.5|9960.5|9976.5|9974.7|9960.3|9958.5|1104
1677662400000|2023-03-01 09:20:00|9963.3|9961.7|9963.3|9961.7|9965.3|9963.7|9960.3|9957.5|756
1677662700000|2023-03-01 09:25:00|9964.5|9961.5|9959.3|9957.7|9968.5|9966.7|9956.3|9954.5|878
1677663000000|2023-03-01 09:30:00|9960.3|9958.7|9968.3|9966.7|9971.5|9968.7|9960.3|9958.7|965
1677663300000|2023-03-01 09:35:00|9969.5|9966.5|9973.3|9971.7|9973.5|9971.7|9968.3|9965.5|544
1677663600000|2023-03-01 09:40:00|9974.3|9972.7|9973.3|9971.7|9981.5|9978.7|9972.3|9970.5|1106
1677663900000|2023-03-01 09:45:00|9973.5|9970.5|9970.5|9967.5|9977.5|9975.7|9966.3|9964.7|996
1677664200000|2023-03-01 09:50:00|9969.3|9967.7|9975.3|9973.7|9980.5|9977.7|9969.3|9967.5|898
1677664500000|2023-03-01 09:55:00|9974.3|9972.7|9971.3|9969.7|9976.3|9974.7|9967.3|9965.5|5559
1677664800000|2023-03-01 10:00:00|9970.3|9968.7|9968.3|9966.7|9970.5|9968.7|9961.3|9958.5|1768
1677665100000|2023-03-01 10:05:00|9968.5|9965.5|9964.3|9962.7|9971.5|9969.7|9959.3|9957.5|1742
1677665400000|2023-03-01 10:10:00|9963.3|9961.7|9961.3|9959.7|9984.5|9981.5|9954.3|9951.5|3898
1677665700000|2023-03-01 10:15:00|9960.3|9958.7|9988.3|9986.7|9988.3|9986.7|9960.3|9958.7|2233
1677666000000|2023-03-01 10:20:00|9987.3|9985.7|10006.3|10004.7|10006.3|10004.7|9982.3|9980.5|2257
1677666300000|2023-03-01 10:25:00|10006.5|10003.5|10021.5|10018.5|10025.5|10023.7|10000.3|9998.5|2786
1677666600000|2023-03-01 10:30:00|10020.3|10018.7|10018.3|10016.7|10031.3|10029.7|10018.3|10016.5|2540
1677666900000|2023-03-01 10:35:00|10019.3|10017.7|10026.3|10024.7|10027.5|10025.7|10016.3|10014.7|1988
1677667200000|2023-03-01 10:40:00|10025.5|10022.5|10023.3|10021.7|10034.3|10032.7|10022.3|10020.5|1688
1677667500000|2023-03-01 10:45:00|10024.3|10022.7|10014.3|10012.7|10025.5|10023.7|10014.3|10012.7|1532
1677667800000|2023-03-01 10:50:00|10015.3|10013.7|10015.3|10013.7|10016.5|10014.7|10006.3|10004.7|2235
1677668100000|2023-03-01 10:55:00|10014.3|10012.7|10027.3|10025.7|10034.5|10032.7|10014.3|10012.5|2578
1677668400000|2023-03-01 11:00:00|10026.3|10024.7|10031.3|10029.7|10034.5|10031.7|10026.3|10023.5|1758
1677668700000|2023-03-01 11:05:00|10032.3|10030.7|10045.3|10043.7|10047.5|10045.7|10028.3|10026.5|2271
1677669000000|2023-03-01 11:10:00|10046.3|10044.7|10050.3|10048.7|10053.5|10051.7|10041.3|10039.5|1875
1677669300000|2023-03-01 11:15:00|10051.3|10049.7|10059.3|10057.7|10063.5|10060.7|10051.3|10049.5|2500
1677669600000|2023-03-01 11:20:00|10058.3|10056.7|10068.3|10066.7|10069.3|10067.7|10056.3|10054.5|1293
1677669900000|2023-03-01 11:25:00|10068.5|10065.5|10062.5|10059.5|10069.3|10067.7|10061.3|10059.5|1486
1677670200000|2023-03-01 11:30:00|10062.3|10060.7|10057.3|10055.7|10065.5|10063.7|10057.3|10055.5|1726
1677670500000|2023-03-01 11:35:00|10056.3|10054.7|10054.3|10052.7|10058.3|10056.7|10053.3|10051.5|601
1677670800000|2023-03-01 11:40:00|10055.5|10052.5|10054.3|10052.7|10058.5|10056.7|10052.3|10050.7|507
1677671100000|2023-03-01 11:45:00|10055.3|10053.7|10048.3|10046.7|10056.5|10054.7|10048.3|10045.5|835
1677671400000|2023-03-01 11:50:00|10047.3|10045.7|10043.3|10041.7|10048.3|10046.7|10041.3|10039.7|968
1677671700000|2023-03-01 11:55:00|10044.3|10042.7|10045.3|10043.7|10047.3|10045.7|10042.3|10040.5|610
1677672000000|2023-03-01 12:00:00|10044.3|10042.7|10049.3|10047.7|10050.5|10048.7|10041.3|10038.5|681
1677672300000|2023-03-01 12:05:00|10050.3|10048.7|10045.5|10042.5|10053.5|10051.7|10044.3|10042.5|427
1677672600000|2023-03-01 12:10:00|10045.3|10043.7|10044.3|10042.7|10045.3|10043.7|10039.3|10036.5|966
1677672900000|2023-03-01 12:15:00|10045.5|10042.5|10037.3|10035.7|10045.5|10043.7|10036.3|10033.5|549
1677673200000|2023-03-01 12:20:00|10038.3|10036.7|10032.3|10030.7|10038.5|10036.7|10029.3|10026.5|610
1677673500000|2023-03-01 12:25:00|10031.3|10029.7|10027.3|10025.7|10032.3|10030.7|10025.3|10022.5|887
1677673800000|2023-03-01 12:30:00|10028.5|10025.5|10029.3|10027.7|10031.5|10028.7|10025.3|10023.5|529
1677674100000|2023-03-01 12:35:00|10029.5|10026.5|10027.3|10025.7|10033.5|10030.7|10026.3|10024.5|299
1677674400000|2023-03-01 12:40:00|10027.5|10024.5|10022.3|10020.7|10027.5|10024.7|10018.3|10016.5|731
1677674700000|2023-03-01 12:45:00|10023.3|10021.7|10026.3|10024.7|10029.5|10027.7|10022.3|10019.5|557
1677675000000|2023-03-01 12:50:00|10027.5|10024.5|10029.3|10027.7|10032.3|10030.7|10026.3|10024.5|673
1677675300000|2023-03-01 12:55:00|10028.3|10026.7|10024.3|10022.7|10030.3|10028.7|10023.3|10021.5|573
1677675600000|2023-03-01 13:00:00|10025.5|10022.5|10027.3|10025.7|10028.5|10026.7|10018.3|10016.5|741
1677675900000|2023-03-01 13:05:00|10027.5|10024.5|10035.3|10033.7|10035.5|10033.7|10026.3|10024.5|943
1677676200000|2023-03-01 13:10:00|10034.3|10032.7|10033.3|10031.7|10043.3|10041.7|10033.3|10031.5|932
1677676500000|2023-03-01 13:15:00|10033.5|10030.5|10033.3|10031.7|10036.5|10033.7|10027.3|10025.5|692
1677676800000|2023-03-01 13:20:00|10033.5|10030.5|10029.3|10027.7|10036.5|10034.7|10029.3|10027.5|817
1677677100000|2023-03-01 13:25:00|10030.3|10028.7|10031.3|10029.7|10032.5|10030.7|10025.3|10023.7|723
1677677400000|2023-03-01 13:30:00|10027.3|10025.7|10025.3|10023.7|10036.5|10034.7|10023.3|10021.5|1065
1677677700000|2023-03-01 13:35:00|10024.3|10022.7|10033.3|10031.7|10037.5|10035.7|10023.3|10021.7|1111
1677678000000|2023-03-01 13:40:00|10033.5|10030.5|10027.3|10025.7|10033.5|10031.7|10026.3|10024.5|1186
1677678300000|2023-03-01 13:45:00|10026.3|10024.7|10035.3|10033.7|10039.5|10037.7|10026.3|10024.5|952
1677678600000|2023-03-01 13:50:00|10036.5|10033.5|10042.3|10040.7|10045.5|10043.7|10033.3|10031.5|786
1677678900000|2023-03-01 13:55:00|10041.3|10039.7|10034.3|10032.7|10043.5|10041.7|10032.3|10030.7|979
1677679200000|2023-03-01 14:00:00|10033.3|10031.7|10038.3|10036.7|10040.5|10038.7|10031.3|10028.5|936
1677679500000|2023-03-01 14:05:00|10039.3|10037.7|10044.5|10041.5|10044.5|10041.7|10037.3|10035.5|929
1677679800000|2023-03-01 14:10:00|10043.3|10041.7|10036.3|10034.7|10047.5|10045.7|10036.3|10034.5|634
1677680100000|2023-03-01 14:15:00|10035.3|10033.7|10033.5|10030.5|10038.5|10036.7|10029.3|10027.7|982
1677680400000|2023-03-01 14:20:00|10033.3|10031.7|10044.3|10042.7|10044.3|10042.7|10033.3|10030.5|780
1677680700000|2023-03-01 14:25:00|10043.3|10041.7|10048.3|10046.7|10051.5|10049.7|10035.3|10032.5|1533
1677681000000|2023-03-01 14:30:00|10045.3|10043.7|10050.3|10048.7|10050.3|10048.7|10039.3|10037.5|1077
1677681300000|2023-03-01 14:35:00|10049.3|10047.7|10056.3|10054.7|10060.5|10058.7|10049.3|10047.7|1044
1677681600000|2023-03-01 14:40:00|10056.5|10053.5|10053.5|10050.5|10058.5|10056.7|10051.3|10049.5|880
1677681900000|2023-03-01 14:45:00|10053.3|10051.7|10061.3|10059.7|10062.5|10060.7|10053.3|10051.5|953
1677682200000|2023-03-01 14:50:00|10062.5|10059.5|10049.3|10047.7|10063.5|10061.7|10048.3|10046.5|1154
1677682500000|2023-03-01 14:55:00|10050.3|10048.7|10050.3|10048.7|10057.5|10055.7|10047.3|10045.5|738
1677682800000|2023-03-01 15:00:00|10051|10048|10041.5|10038.5|10059|10056|10040.3|10037.5|2037
1677683100000|2023-03-01 15:05:00|10040.3|10038.7|10033.3|10031.7|10043.3|10041.7|10025.3|10023.5|2236
1677683400000|2023-03-01 15:10:00|10032.3|10030.7|10010.3|10008.7|10032.3|10030.7|10010.3|10008.5|2211
1677683700000|2023-03-01 15:15:00|10009.3|10007.7|10034.5|10031.5|10034.5|10032.7|10007.3|10005.5|2137
1677684000000|2023-03-01 15:20:00|10033.3|10031.7|10032.3|10030.7|10042.5|10040.7|10031.3|10029.5|3197
1677684300000|2023-03-01 15:25:00|10034.3|10032.7|10036.3|10034.7|10037.5|10034.7|10028.3|10026.5|1733
1677684600000|2023-03-01 15:30:00|10036.5|10033.5|10033.5|10030.5|10037.5|10035.7|10028.3|10026.5|1236
1677684900000|2023-03-01 15:35:00|10032.3|10030.7|10022.3|10020.7|10033.5|10031.7|10022.3|10019.5|1301
1677685200000|2023-03-01 15:40:00|10023.5|10020.5|10017.3|10015.7|10026.5|10024.7|10014.3|10012.5|1702
1677685500000|2023-03-01 15:45:00|10018.3|10016.7|10017.5|10014.5|10019.5|10017.7|10013.3|10010.5|1332
1677685800000|2023-03-01 15:50:00|10016.3|10014.7|10011.3|10009.7|10016.5|10014.7|10008.3|10006.5|1254
1677686100000|2023-03-01 15:55:00|10011.5|10008.5|10016.3|10014.7|10019.5|10017.7|10006.3|10004.5|1160
1677686400000|2023-03-01 16:00:00|10017.5|10014.5|10007.3|10005.7|10017.5|10015.7|10005.3|10003.5|1875
1677686700000|2023-03-01 16:05:00|10006.3|10004.7|10001.3|9999.7|10010.5|10008.7|10001.3|9999.7|1865
1677687000000|2023-03-01 16:10:00|10000.3|9998.7|9998.3|9996.7|10009.5|10007.7|9995.3|9993.7|4633
1677687300000|2023-03-01 16:15:00|9998.5|9995.5|9992.3|9990.7|10004.5|10002.7|9990.3|9988.5|3986
1677687600000|2023-03-01 16:20:00|9993.5|9990.5|9994.3|9992.7|9997.3|9995.7|9985.3|9983.7|1012
1677687900000|2023-03-01 16:25:00|9994.5|9991.5|9994.3|9992.7|9995.5|9993.7|9989.3|9987.7|1108
1677688200000|2023-03-01 16:30:00|9995.3|9993.7|9992.3|9990.7|9995.5|9993.7|9991.3|9989.5|838
1677688500000|2023-03-01 16:35:00|9993.3|9991.7|9993.3|9991.7|9995.5|9993.7|9992.3|9990.5|564
1677688800000|2023-03-01 16:40:00|9992.3|9990.7|9986.3|9984.7|9993.5|9991.7|9985.3|9983.5|1036
1677689100000|2023-03-01 16:45:00|9986.5|9983.5|9985.3|9983.7|9987.5|9985.7|9980.3|9978.7|560
1677689400000|2023-03-01 16:50:00|9986.5|9983.5|9994.3|9992.7|9994.3|9992.7|9986.3|9983.5|462
1677689700000|2023-03-01 16:55:00|9995.3|9993.7|10000.3|9998.7|10002.5|10000.7|9992.3|9990.5|988
1677690000000|2023-03-01 17:00:00|10001.3|9999.7|9998.3|9996.7|10003.5|10001.7|9995.3|9993.5|472
1677690300000|2023-03-01 17:05:00|9999.5|9996.5|10005.3|10003.7|10006.3|10004.7|9998.3|9996.5|418
1677690600000|2023-03-01 17:10:00|10004.3|10002.7|10001.3|9999.7|10007.5|10005.7|10001.3|9999.7|498
1677690900000|2023-03-01 17:15:00|10000.3|9998.7|10003.3|10001.7|10006.5|10004.7|10000.3|9998.5|239
1677691200000|2023-03-01 17:20:00|10004.5|10001.5|10002.3|10000.7|10004.5|10001.7|10000.3|9997.5|166
1677691500000|2023-03-01 17:25:00|10003.3|10001.7|9997.3|9995.7|10003.5|10001.7|9996.3|9994.5|240
1677691800000|2023-03-01 17:30:00|9998.5|9995.5|9994.3|9992.7|9999.5|9997.7|9994.3|9991.5|440
1677692100000|2023-03-01 17:35:00|9993.3|9991.7|9992.5|9989.5|9994.5|9991.7|9990.3|9988.5|298
1677692400000|2023-03-01 17:40:00|9992.3|9990.7|9995.3|9993.7|9995.5|9993.7|9991.3|9989.5|222
1677692700000|2023-03-01 17:45:00|9996.3|9994.7|9994.3|9992.7|9997.5|9995.7|9993.3|9991.5|115
1677693000000|2023-03-01 17:50:00|9993.3|9991.7|9995.5|9992.5|9996.5|9994.7|9993.3|9991.5|142
1677693300000|2023-03-01 17:55:00|9995.3|9993.7|9985.5|9982.5|9995.5|9993.7|9983.3|9980.5|219
1677744000000|2023-03-02 08:00:00|9956.3|9954.7|9977.5|9974.5|9977.5|9975.7|9952.3|9950.7|1885
1677744300000|2023-03-02 08:05:00|9976.3|9974.7|9967.3|9965.7|9978.3|9976.7|9962.3|9960.5|862
1677744600000|2023-03-02 08:10:00|9968.5|9965.5|9958.3|9956.7|9969.5|9966.7|9957.3|9955.5|1026
1677744900000|2023-03-02 08:15:00|9958.5|9955.5|9958.3|9956.7|9967.3|9965.7|9952.3|9949.5|1152
1677745200000|2023-03-02 08:20:00|9959.5|9956.5|9973.3|9971.7|9973.3|9971.7|9958.3|9956.5|663
1677745500000|2023-03-02 08:25:00|9972.3|9970.7|9981.5|9978.5|9981.5|9979.7|9972.3|9970.7|832
1677745800000|2023-03-02 08:30:00|9980.3|9978.7|9975.3|9973.7|9981.5|9979.7|9974.3|9971.5|704
1677746100000|2023-03-02 08:35:00|9976.3|9974.7|9977.3|9975.7|9983.3|9981.7|9975.3|9973.5|664
1677746400000|2023-03-02 08:40:00|9978.3|9976.7|9984.3|9982.7|9989.5|9986.7|9973.3|9971.5|869
1677746700000|2023-03-02 08:45:00|9984.5|9981.5|9988.3|9986.7|9989.5|9987.7|9977.3|9975.5|585
1677747000000|2023-03-02 08:50:00|9987.3|9985.7|9989.5|9986.5|9992.5|9990.7|9985.3|9983.5|624
1677747300000|2023-03-02 08:55:00|9989.3|9987.7|9984.3|9982.7|9990.5|9988.7|9979.3|9977.5|1036
1677747600000|2023-03-02 09:00:00|9983.3|9981.7|9981.3|9979.7|9984.5|9982.7|9978.3|9976.7|791
1677747900000|2023-03-02 09:05:00|9981.5|9978.5|9986.3|9984.7|9987.5|9984.7|9977.3|9975.5|948
1677748200000|2023-03-02 09:10:00|9987.3|9985.7|9984.3|9982.7|9988.5|9985.7|9981.3|9979.5|401
1677748500000|2023-03-02 09:15:00|9985.3|9983.7|9971.3|9969.7|9985.5|9983.7|9971.3|9969.5|807
1677748800000|2023-03-02 09:20:00|9972.3|9970.7|9964.3|9962.7|9974.3|9972.7|9964.3|9962.5|954
1677749100000|2023-03-02 09:25:00|9965.5|9962.5|9966.3|9964.7|9968.5|9966.7|9959.3|9957.5|1028
1677749400000|2023-03-02 09:30:00|9964.3|9962.7|9971.3|9969.7|9977.5|9975.7|9964.3|9962.7|2026
1677749700000|2023-03-02 09:35:00|9972.5|9969.5|9975.5|9972.5|9976.5|9974.7|9962.3|9960.5|1449
1677750000000|2023-03-02 09:40:00|9975.3|9973.7|9973.3|9971.7|9980.5|9978.7|9973.3|9971.5|1041
1677750300000|2023-03-02 09:45:00|9974.3|9972.7|9965.3|9963.7|9975.5|9972.7|9964.3|9962.5|1108
1677750600000|2023-03-02 09:50:00|9964.3|9962.7|9963.3|9961.7|9967.5|9964.7|9961.3|9959.5|1393
1677750900000|2023-03-02 09:55:00|9964.3|9962.7|9966.5|9963.5|9970.5|9968.7|9959.3|9957.5|3629
1677751200000|2023-03-02 10:00:00|9966.3|9964.7|9969.5|9966.5|9970.5|9968.7|9951.3|9949.5|1975
1677751500000|2023-03-02 10:05:00|9969.3|9967.7|9963.3|9961.7|9973.5|9970.7|9958.3|9956.5|1314
1677751800000|2023-03-02 10:10:00|9964.3|9962.7|9965.3|9963.7|9977.5|9975.7|9963.3|9961.5|667
1677752100000|2023-03-02 10:15:00|9966.3|9964.7|9974.3|9972.7|9977.5|9975.7|9966.3|9964.5|653
1677752400000|2023-03-02 10:20:00|9975.3|9973.7|9977.3|9975.7|9978.5|9976.7|9972.3|9970.5|1471
1677752700000|2023-03-02 10:25:00|9976.3|9974.7|9981.3|9979.7|9981.5|9979.7|9973.3|9971.7|1453
1677753000000|2023-03-02 10:30:00|9981.5|9978.5|9983.5|9980.5|9986.5|9984.7|9980.3|9978.5|1389
1677753300000|2023-03-02 10:35:00|9982.3|9980.7|9990.3|9988.7|9991.5|9989.7|9982.3|9980.5|988
1677753600000|2023-03-02 10:40:00|9991.3|9989.7|9997.3|9995.7|9997.5|9995.7|9989.3|9987.5|947
1677753900000|2023-03-02 10:45:00|9997.5|9994.5|9995.5|9992.5|9997.5|9995.7|9992.3|9990.5|879
1677754200000|2023-03-02 10:50:00|9995.3|9993.7|9990.3|9988.7|9996.5|9994.7|9989.3|9986.5|966
1677754500000|2023-03-02 10:55:00|9990.5|9987.5|9995.5|9992.5|10000.5|9998.7|9990.3|9987.5|1158
1677754800000|2023-03-02 11:00:00|9994.3|9992.7|10000.3|9998.7|10000.5|9998.7|9992.3|9990.5|1125
1677755100000|2023-03-02 11:05:00|9999.3|9997.7|10003.3|10001.7|10004.3|10002.7|9996.3|9994.5|1061
1677755400000|2023-03-02 11:10:00|10004.3|10002.7|9997.3|9995.7|10004.5|10002.7|9995.3|9993.5|695
1677755700000|2023-03-02 11:15:00|9998.5|9995.5|10000.3|9998.7|10000.5|9998.7|9997.3|9995.5|1072
1677756000000|2023-03-02 11:20:00|9999.3|9997.7|9997.3|9995.7|10000.5|9998.7|9997.3|9994.5|362
1677756300000|2023-03-02 11:25:00|9996.3|9994.7|9991.3|9989.7|9997.5|9995.7|9990.3|9988.5|737
1677756600000|2023-03-02 11:30:00|9992.5|9989.5|9994.3|9992.7|9996.5|9994.7|9990.3|9988.5|674
1677756900000|2023-03-02 11:35:00|9995.3|9993.7|9993.3|9991.7|9999.3|9997.7|9993.3|9990.5|505
1677757200000|2023-03-02 11:40:00|9994.5|9991.5|10003.3|10001.7|10003.3|10001.7|9993.3|9991.5|498
1677757500000|2023-03-02 11:45:00|10002.3|10000.7|9996.5|9993.5|10002.3|10000.7|9995.3|9993.5|903
1677757800000|2023-03-02 11:50:00|9996.3|9994.7|9992.5|9989.5|9997.3|9995.7|9991.3|9988.5|966
1677758100000|2023-03-02 11:55:00|9992.3|9990.7|9996.5|9993.5|9996.5|9994.7|9990.3|9988.7|585
1677758400000|2023-03-02 12:00:00|9996.3|9994.7|10007.3|10005.7|10008.5|10005.7|9996.3|9994.7|1089
1677758700000|2023-03-02 12:05:00|10008.3|10006.7|10006.3|10004.7|10009.5|10007.7|10003.3|10001.7|1101
1677759000000|2023-03-02 12:10:00|10005.3|10003.7|10002.3|10000.7|10005.5|10003.7|10000.3|9998.5|707
1677759300000|2023-03-02 12:15:00|10003.3|10001.7|10003.5|10000.5|10003.5|10001.7|10000.3|9998.5|826
1677759600000|2023-03-02 12:20:00|10003.3|10001.7|9993.3|9991.7|10003.3|10001.7|9989.3|9987.5|997
1677759900000|2023-03-02 12:25:00|9994.5|9991.5|9995.3|9993.7|9995.5|9993.7|9990.3|9988.5|964
1677760200000|2023-03-02 12:30:00|9996.5|9993.5|9992.3|9990.7|9998.5|9996.7|9987.3|9985.5|1001
1677760500000|2023-03-02 12:35:00|9991.3|9989.7|9989.5|9986.5|9994.5|9992.7|9986.3|9984.5|690
1677760800000|2023-03-02 12:40:00|9988.3|9986.7|9988.3|9986.7|9993.5|9991.7|9986.3|9984.5|553
1677761100000|2023-03-02 12:45:00|9989.5|9986.5|9989.5|9986.5|9991.5|9989.7|9987.3|9985.5|379
1677761400000|2023-03-02 12:50:00|9988.3|9986.7|9985.3|9983.7|9989.5|9987.7|9983.3|9981.5|661
1677761700000|2023-03-02 12:55:00|9985.5|9982.5|9988.5|9985.5|9989.5|9987.7|9985.3|9982.5|723
1677762000000|2023-03-02 13:00:00|9988.3|9986.7|9993.3|9991.7|9995.5|9993.7|9984.3|9982.5|953
1677762300000|2023-03-02 13:05:00|9994.3|9992.7|9991.5|9988.5|9997.5|9995.7|9988.3|9986.7|849
1677762600000|2023-03-02 13:10:00|9991.3|9989.7|9992.3|9990.7|9992.5|9990.7|9984.3|9981.5|1002
1677762900000|2023-03-02 13:15:00|9991.3|9989.7|9989.3|9987.7|9995.5|9993.7|9989.3|9987.7|692
1677763200000|2023-03-02 13:20:00|9990.3|9988.7|9992.3|9990.7|9994.5|9992.7|9990.3|9988.5|1438
1677763500000|2023-03-02 13:25:00|9993.3|9991.7|9994.3|9992.7|9996.5|9994.7|9992.3|9990.5|792
1677763800000|2023-03-02 13:30:00|9995.5|9992.5|9966.3|9964.7|9995.5|9992.7|9963.3|9961.7|2280
1677764100000|2023-03-02 13:35:00|9967.3|9965.7|9965.3|9963.7|9972.5|9970.7|9960.3|9957.5|1242
1677764400000|2023-03-02 13:40:00|9966.3|9964.7|9980.3|9978.7|9980.5|9978.7|9966.3|9964.7|1531
1677764700000|2023-03-02 13:45:00|9981.3|9979.7|9973.3|9971.7|9983.5|9981.7|9972.3|9970.5|1265
1677765000000|2023-03-02 13:50:00|9973.5|9970.5|9960.3|9958.7|9973.5|9970.7|9958.3|9956.5|1364
1677765300000|2023-03-02 13:55:00|9960.5|9957.5|9942.3|9940.7|9961.5|9959.7|9942.3|9940.7|2631
1677765600000|2023-03-02 14:00:00|9943.5|9940.5|9953.3|9951.7|9954.5|9952.7|9943.3|9940.5|1595
1677765900000|2023-03-02 14:05:00|9952.3|9950.7|9951.3|9949.7|9954.5|9952.7|9947.3|9945.5|935
1677766200000|2023-03-02 14:10:00|9951.5|9948.5|9965.5|9962.5|9965.5|9963.7|9950.3|9947.5|1089
1677766500000|2023-03-02 14:15:00|9964.3|9962.7|9959.5|9956.5|9966.5|9963.7|9955.3|9953.5|1393
1677766800000|2023-03-02 14:20:00|9958.3|9956.7|9957.3|9955.7|9960.5|9957.7|9951.3|9949.5|1825
1677767100000|2023-03-02 14:25:00|9956.3|9954.7|9949.3|9947.7|9957.5|9954.7|9948.3|9946.5|1392
1677767400000|2023-03-02 14:30:00|9948.3|9946.7|9967.3|9965.7|9968.3|9966.7|9948.3|9946.5|1178
1677767700000|2023-03-02 14:35:00|9968.3|9966.7|9969.3|9967.7|9970.5|9968.7|9962.3|9960.5|780
1677768000000|2023-03-02 14:40:00|9970.5|9967.5|9965.5|9962.5|9971.5|9968.7|9963.3|9961.5|608
1677768300000|2023-03-02 14:45:00|9964.3|9962.7|9971.3|9969.7|9974.5|9972.7|9961.3|9959.5|661
1677768600000|2023-03-02 14:50:00|9972.5|9969.5|9979.5|9976.5|9980.5|9977.7|9968.3|9966.5|709
1677768900000|2023-03-02 14:55:00|9979.3|9977.7|9981.3|9979.7|9981.5|9979.7|9973.3|9971.5|825
1677769200000|2023-03-02 15:00:00|9980.3|9978.7|9970.3|9968.7|9988.5|9986.7|9970.3|9967.5|2047
1677769500000|2023-03-02 15:05:00|9971.5|9968.5|9962.3|9960.7|9971.5|9969.7|9959.3|9957.5|1145
1677769800000|2023-03-02 15:10:00|9963.3|9961.7|9957.3|9955.7|9965.5|9963.7|9957.3|9955.5|757
1677770100000|2023-03-02 15:15:00|9958.5|9955.5|9953.3|9951.7|9961.5|9959.7|9952.3|9949.5|871
1677770400000|2023-03-02 15:20:00|9952.3|9950.7|9947.3|9945.7|9956.5|9953.7|9946.3|9944.5|1213
1677770700000|2023-03-02 15:25:00|9946.3|9944.7|9951.3|9949.7|9953.5|9951.7|9946.3|9944.5|800
1677771000000|2023-03-02 15:30:00|9952.5|9949.5|9957.3|9955.7|9959.5|9957.7|9949.3|9947.5|1130
1677771300000|2023-03-02 15:35:00|9958.3|9956.7|9958.3|9956.7|9965.5|9963.7|9956.3|9954.5|1423
1677771600000|2023-03-02 15:40:00|9959.3|9957.7|9949.3|9947.7|9960.5|9958.7|9948.3|9946.5|1410
1677771900000|2023-03-02 15:45:00|9950.3|9948.7|9946.3|9944.7|9952.5|9950.7|9945.3|9943.7|1561
1677772200000|2023-03-02 15:50:00|9948.3|9946.7|9950.3|9948.7|9950.5|9948.7|9942.3|9940.5|948
1677772500000|2023-03-02 15:55:00|9949.3|9947.7|9948.5|9945.5|9952.5|9950.7|9946.3|9944.5|937
1677772800000|2023-03-02 16:00:00|9948.3|9946.7|9954.3|9952.7|9956.3|9954.7|9947.3|9945.5|1071
1677773100000|2023-03-02 16:05:00|9955.5|9952.5|9963.3|9961.7|9966.5|9964.7|9954.3|9952.5|1370
1677773400000|2023-03-02 16:10:00|9962.3|9960.7|9965.3|9963.7|9966.3|9964.7|9957.3|9954.5|2482
1677773700000|2023-03-02 16:15:00|9966.3|9964.7|9957.3|9955.7|9966.3|9964.7|9957.3|9954.5|2556
1677774000000|2023-03-02 16:20:00|9957.5|9954.5|9953.3|9951.7|9959.5|9957.7|9952.3|9950.5|831
1677774300000|2023-03-02 16:25:00|9954.5|9951.5|9952.3|9950.7|9955.5|9953.7|9951.3|9949.5|720
1677774600000|2023-03-02 16:30:00|9952.5|9949.5|9955.3|9953.7|9957.5|9955.7|9952.3|9949.5|430
1677774900000|2023-03-02 16:35:00|9954.3|9952.7|9957.5|9954.5|9958.5|9956.7|9954.3|9952.5|316
1677775200000|2023-03-02 16:40:00|9956.3|9954.7|9955.5|9952.5|9956.5|9954.7|9953.3|9951.5|315
1677775500000|2023-03-02 16:45:00|9955.3|9953.7|9957.3|9955.7|9958.5|9956.7|9954.3|9952.5|319
1677775800000|2023-03-02 16:50:00|9958.5|9955.5|9957.5|9954.5|9959.5|9957.7|9956.3|9954.5|284
1677776100000|2023-03-02 16:55:00|9957.3|9955.7|9952.3|9950.7|9957.5|9955.7|9951.3|9949.5|717
1677776400000|2023-03-02 17:00:00|9953.5|9950.5|9949.3|9947.7|9953.5|9951.7|9949.3|9946.5|311
1677776700000|2023-03-02 17:05:00|9949.5|9946.5|9949.3|9947.7|9951.5|9949.7|9947.3|9945.5|248
1677777000000|2023-03-02 17:10:00|9948.3|9946.7|9947.3|9945.7|9949.5|9947.7|9945.3|9942.5|323
1677777300000|2023-03-02 17:15:00|9948.5|9945.5|9945.3|9943.7|9948.5|9946.7|9943.3|9941.5|304
1677777600000|2023-03-02 17:20:00|9946.5|9943.5|9949.3|9947.7|9950.5|9948.7|9945.3|9943.5|324
1677777900000|2023-03-02 17:25:00|9950.5|9947.5|9946.3|9944.7|9950.5|9948.7|9946.3|9944.7|84
1677778200000|2023-03-02 17:30:00|9947.5|9944.5|9945.5|9942.5|9950.5|9947.7|9944.3|9941.5|211
1677778500000|2023-03-02 17:35:00|9944.3|9942.7|9948.3|9946.7|9948.5|9946.7|9943.3|9941.5|115
1677778800000|2023-03-02 17:40:00|9949.3|9947.7|9948.5|9945.5|9949.5|9947.7|9948.3|9945.5|128
1677779100000|2023-03-02 17:45:00|9948.3|9946.7|9948.5|9945.5|9949.5|9947.7|9947.3|9944.5|211
1677779400000|2023-03-02 17:50:00|9948.3|9946.7|9951.3|9949.7|9952.5|9950.7|9947.3|9945.7|283
1677779700000|2023-03-02 17:55:00|9951.5|9948.5|9949.3|9947.7|9951.5|9948.7|9948.3|9946.5|127
1677830400000|2023-03-03 08:00:00|9959.5|9956.5|9973.3|9971.7|9980.5|9977.7|9957.3|9955.7|1221
1677830700000|2023-03-03 08:05:00|9975.3|9973.7|9983.3|9981.7|9987.5|9985.7|9974.3|9972.5|1484
1677831000000|2023-03-03 08:10:00|9983.5|9980.5|9981.3|9979.7|9989.5|9987.7|9979.3|9977.5|887
1677831300000|2023-03-03 08:15:00|9982.3|9980.7|9984.3|9982.7|9984.5|9982.7|9977.3|9975.5|849
1677831600000|2023-03-03 08:20:00|9983.3|9981.7|9987.5|9984.5|9991.5|9989.7|9979.3|9977.5|650
1677831900000|2023-03-03 08:25:00|9987.3|9985.7|9981.3|9979.7|9987.5|9985.7|9978.3|9976.5|447
1677832200000|2023-03-03 08:30:00|9980.3|9978.7|9980.5|9977.5|9985.5|9983.7|9979.3|9977.5|775
1677832500000|2023-03-03 08:35:00|9979.3|9977.7|9978.5|9975.5|9983.5|9980.7|9977.3|9975.5|864
1677832800000|2023-03-03 08:40:00|9977.3|9975.7|9973.3|9971.7|9979.3|9977.7|9971.3|9969.5|949
1677833100000|2023-03-03 08:45:00|9973.5|9970.5|9972.5|9969.5|9976.5|9974.7|9969.3|9966.5|460
1677833400000|2023-03-03 08:50:00|9971.3|9969.7|9969.5|9966.5|9972.5|9970.7|9964.3|9962.5|593
1677833700000|2023-03-03 08:55:00|9968.3|9966.7|9977.5|9974.5|9978.5|9976.7|9967.3|9965.5|653
1677834000000|2023-03-03 09:00:00|9976.3|9974.7|9985.3|9983.7|9985.5|9983.7|9974.3|9972.7|817
1677834300000|2023-03-03 09:05:00|9986.3|9984.7|9994.3|9992.7|10001.5|9999.7|9984.3|9982.5|2024
1677834600000|2023-03-03 09:10:00|9995.3|9993.7|10000.3|9998.7|10001.5|9999.7|9993.3|9991.7|1709
1677834900000|2023-03-03 09:15:00|9999.3|9997.7|9989.3|9987.7|10001.5|9999.7|9989.3|9987.5|2608
1677835200000|2023-03-03 09:20:00|9990.3|9988.7|9988.3|9986.7|9992.5|9990.7|9985.3|9983.5|932
1677835500000|2023-03-03 09:25:00|9987.3|9985.7|9994.5|9991.5|9997.3|9995.7|9987.3|9984.5|739
1677835800000|2023-03-03 09:30:00|9994.3|9992.7|9994.3|9992.7|9997.5|9995.7|9990.3|9988.7|804
1677836100000|2023-03-03 09:35:00|9994.5|9991.5|9989.3|9987.7|9996.3|9994.7|9989.3|9987.5|517
1677836400000|2023-03-03 09:40:00|9988.3|9986.7|9989.3|9987.7|9992.3|9990.7|9987.3|9985.5|314
1677836700000|2023-03-03 09:45:00|9989.5|9986.5|9995.3|9993.7|10000.3|9998.7|9988.3|9985.5|841
1677837000000|2023-03-03 09:50:00|9996.3|9994.7|9998.3|9996.7|10002.5|10000.7|9996.3|9993.5|506
1677837300000|2023-03-03 09:55:00|9997.3|9995.7|9998.3|9996.7|10002.5|10000.7|9996.3|9994.5|658
1677837600000|2023-03-03 10:00:00|9999.3|9997.7|10005.3|10003.7|10006.5|10004.7|9999.3|9997.5|879
1677837900000|2023-03-03 10:05:00|10005.5|10002.5|9995.3|9993.7|10005.5|10003.7|9994.3|9992.5|837
1677838200000|2023-03-03 10:10:00|9996.5|9993.5|10001.3|9999.7|10003.5|10001.7|9996.3|9993.5|390
1677838500000|2023-03-03 10:15:00|10000.3|9998.7|9994.3|9992.7|10001.5|9998.7|9994.3|9992.5|821
1677838800000|2023-03-03 10:20:00|9995.3|9993.7|9989.3|9987.7|9996.5|9994.7|9988.3|9986.5|665
1677839100000|2023-03-03 10:25:00|9988.3|9986.7|9985.3|9983.7|9988.5|9986.7|9982.3|9980.7|819
1677839400000|2023-03-03 10:30:00|9986.5|9983.5|9988.3|9986.7|9991.5|9989.7|9984.3|9982.5|708
1677839700000|2023-03-03 10:35:00|9989.5|9986.5|9983.3|9981.7|9990.5|9988.7|9981.3|9979.5|482
1677840000000|2023-03-03 10:40:00|9983.5|9980.5|9982.3|9980.7|9986.5|9984.7|9981.3|9979.5|392
1677840300000|2023-03-03 10:45:00|9983.5|9980.5|9978.3|9976.7|9984.5|9982.7|9978.3|9976.5|604
1677840600000|2023-03-03 10:50:00|9977.3|9975.7|9974.3|9972.7|9978.5|9976.7|9972.3|9970.5|639
1677840900000|2023-03-03 10:55:00|9973.3|9971.7|9974.3|9972.7|9980.5|9978.7|9971.3|9969.7|1478
1677841200000|2023-03-03 11:00:00|9975.3|9973.7|9975.3|9973.7|9977.5|9974.7|9972.3|9970.5|486
1677841500000|2023-03-03 11:05:00|9976.3|9974.7|9981.3|9979.7|9981.5|9979.7|9975.3|9973.5|462
1677841800000|2023-03-03 11:10:00|9982.3|9980.7|9978.3|9976.7|9983.5|9981.7|9975.3|9973.7|659
1677842100000|2023-03-03 11:15:00|9979.3|9977.7|9977.3|9975.7|9982.5|9980.7|9976.3|9974.5|511
1677842400000|2023-03-03 11:20:00|9976.3|9974.7|9973.3|9971.7|9978.5|9976.7|9972.3|9970.7|527
1677842700000|2023-03-03 11:25:00|9973.5|9970.5|9972.5|9969.5|9974.5|9972.7|9969.3|9967.7|1101
1677843000000|2023-03-03 11:30:00|9971.3|9969.7|9965.3|9963.7|9972.5|9970.7|9963.3|9961.5|1208
1677843300000|2023-03-03 11:35:00|9964.3|9962.7|9964.3|9962.7|9966.3|9964.7|9961.3|9959.7|1125
1677843600000|2023-03-03 11:40:00|9965.3|9963.7|9971.5|9968.5|9972.3|9970.7|9964.3|9962.5|1121
1677843900000|2023-03-03 11:45:00|9970.3|9968.7|9971.3|9969.7|9973.5|9971.7|9968.3|9966.5|721
1677844200000|2023-03-03 11:50:00|9971.5|9968.5|9969.5|9966.5|9973.5|9970.7|9968.3|9966.5|696
1677844500000|2023-03-03 11:55:00|9969.3|9967.7|9967.3|9965.7|9970.5|9968.7|9967.3|9965.5|664
1677844800000|2023-03-03 12:00:00|9968.3|9966.7|9964.3|9962.7|9973.5|9971.7|9964.3|9962.7|537
1677845100000|2023-03-03 12:05:00|9963.3|9961.7|9964.5|9961.5|9966.5|9964.7|9963.3|9960.5|515
1677845400000|2023-03-03 12:10:00|9964.3|9962.7|9962.5|9959.5|9964.5|9962.7|9959.3|9957.5|670
1677845700000|2023-03-03 12:15:00|9962.3|9960.7|9953.3|9951.7|9962.5|9960.7|9952.3|9950.5|967
1677846000000|2023-03-03 12:20:00|9954.5|9951.5|9952.3|9950.7|9954.5|9952.7|9950.3|9948.5|701
1677846300000|2023-03-03 12:25:00|9952.5|9949.5|9949.3|9947.7|9954.3|9952.7|9947.3|9945.7|1042
1677846600000|2023-03-03 12:30:00|9950.5|9947.5|9950.3|9948.7|9952.5|9950.7|9948.3|9946.5|622
1677846900000|2023-03-03 12:35:00|9950.5|9947.5|9950.3|9948.7|9952.5|9950.7|9948.3|9946.5|1107
1677847200000|2023-03-03 12:40:00|9949.5|9946.5|9949.3|9947.7|9950.5|9948.7|9946.3|9944.5|770
1677847500000|2023-03-03 12:45:00|9950.3|9948.7|9946.3|9944.7|9952.5|9950.7|9946.3|9944.5|565
1677847800000|2023-03-03 12:50:00|9947.5|9944.5|9946.3|9944.7|9949.3|9947.7|9946.3|9944.5|614
1677848100000|2023-03-03 12:55:00|9946.5|9943.5|9947.3|9945.7|9948.5|9946.7|9945.3|9943.5|242
1677848400000|2023-03-03 13:00:00|9947.5|9944.5|9944.3|9942.7|9947.5|9945.7|9943.3|9941.5|497
1677848700000|2023-03-03 13:05:00|9945.5|9942.5|9935.3|9933.7|9945.5|9942.7|9934.3|9932.5|1181
1677849000000|2023-03-03 13:10:00|9936.3|9934.7|9936.3|9934.7|9940.5|9938.7|9934.3|9932.5|889
1677849300000|2023-03-03 13:15:00|9937.5|9934.5|9944.5|9941.5|9944.5|9942.7|9933.3|9931.5|713
1677849600000|2023-03-03 13:20:00|9943.3|9941.7|9950.3|9948.7|9950.3|9948.7|9942.3|9940.5|512
1677849900000|2023-03-03 13:25:00|9951.3|9949.7|9947.3|9945.7|9953.5|9951.7|9947.3|9944.5|647
1677850200000|2023-03-03 13:30:00|9947.5|9944.5|9957.3|9955.7|9957.3|9955.7|9945.3|9943.5|668
1677850500000|2023-03-03 13:35:00|9956.3|9954.7|9961.3|9959.7|9961.5|9959.7|9956.3|9953.5|704
1677850800000|2023-03-03 13:40:00|9962.5|9959.5|9969.5|9966.5|9971.5|9969.7|9960.3|9958.5|994
1677851100000|2023-03-03 13:45:00|9968.3|9966.7|9969.3|9967.7|9971.3|9969.7|9965.3|9962.5|1114
1677851400000|2023-03-03 13:50:00|9970.3|9968.7|9968.5|9965.5|9971.5|9969.7|9967.3|9964.5|652
1677851700000|2023-03-03 13:55:00|9968.3|9966.7|9965.3|9963.7|9969.5|9966.7|9963.3|9961.5|1928
1677852000000|2023-03-03 14:00:00|9965.5|9962.5|9980.3|9978.7|9981.5|9979.7|9964.3|9962.5|1477
1677852300000|2023-03-03 14:05:00|9981.3|9979.7|9987.3|9985.7|9987.5|9985.7|9981.3|9979.5|1505
1677852600000|2023-03-03 14:10:00|9987.5|9984.5|9988.3|9986.7|9990.5|9987.7|9985.3|9983.5|801
1677852900000|2023-03-03 14:15:00|9989.5|9986.5|9983.3|9981.7|9990.5|9988.7|9983.3|9981.5|620
1677853200000|2023-03-03 14:20:00|9984.3|9982.7|9986.3|9984.7|9988.5|9986.7|9983.3|9980.5|1294
1677853500000|2023-03-03 14:25:00|9986.5|9983.5|9981.3|9979.7|9987.5|9985.7|9981.3|9979.5|677
1677853800000|2023-03-03 14:30:00|9982.3|9980.7|9986.3|9984.7|9989.3|9987.7|9981.3|9979.5|1140
1677854100000|2023-03-03 14:35:00|9986.5|9983.5|9981.3|9979.7|9986.5|9984.7|9980.3|9978.5|810
1677854400000|2023-03-03 14:40:00|9982.3|9980.7|9988.5|9985.5|9990.5|9988.7|9981.3|9979.5|587
1677854700000|2023-03-03 14:45:00|9987.3|9985.7|9991.3|9989.7|9993.5|9991.7|9987.3|9985.5|528
1677855000000|2023-03-03 14:50:00|9990.3|9988.7|9990.5|9987.5|9994.3|9992.7|9988.3|9986.5|947
1677855300000|2023-03-03 14:55:00|9989.3|9987.7|9993.3|9991.7|9995.5|9992.7|9989.3|9987.7|461
1677855600000|2023-03-03 15:00:00|9988|9985|9973.3|9971.7|9990.5|9987.7|9964.3|9961.5|2262
1677855900000|2023-03-03 15:05:00|9973.5|9970.5|9985.3|9983.7|9985.5|9983.7|9965.3|9963.5|1715
1677856200000|2023-03-03 15:10:00|9984.3|9982.7|9985.3|9983.7|9991.5|9988.7|9982.3|9980.5|1674
1677856500000|2023-03-03 15:15:00|9985.5|9982.5|9984.3|9982.7|9990.5|9988.7|9981.3|9979.5|1413
1677856800000|2023-03-03 15:20:00|9985.3|9983.7|9988.3|9986.7|9989.5|9987.7|9984.3|9981.5|1764
1677857100000|2023-03-03 15:25:00|9989.3|9987.7|9983.3|9981.7|9991.5|9989.7|9978.3|9976.5|1358
1677857400000|2023-03-03 15:30:00|9984.3|9982.7|9967.3|9965.7|9984.3|9982.7|9964.3|9962.5|1542
1677857700000|2023-03-03 15:35:00|9966.3|9964.7|9966.5|9963.5|9974.5|9972.7|9965.3|9962.5|875
1677858000000|2023-03-03 15:40:00|9965.3|9963.7|9974.3|9972.7|9975.5|9973.7|9964.3|9962.5|905
1677858300000|2023-03-03 15:45:00|9973.3|9971.7|9964.3|9962.7|9975.5|9972.7|9963.3|9961.5|655
1677858600000|2023-03-03 15:50:00|9964.5|9961.5|9955.3|9953.7|9964.5|9961.7|9950.3|9948.5|1282
1677858900000|2023-03-03 15:55:00|9955.5|9952.5|9953.3|9951.7|9961.5|9959.7|9952.3|9950.5|870
1677859200000|2023-03-03 16:00:00|9953.5|9950.5|9955.3|9953.7|9960.5|9957.7|9951.3|9949.5|988
1677859500000|2023-03-03 16:05:00|9954.3|9952.7|9961.5|9958.5|9963.5|9961.7|9954.3|9952.5|602
1677859800000|2023-03-03 16:10:00|9961.3|9959.7|9962.3|9960.7|9964.5|9962.7|9957.3|9954.5|2094
1677860100000|2023-03-03 16:15:00|9963.3|9961.7|9970.5|9967.5|9971.5|9969.7|9960.3|9957.5|2108
1677860400000|2023-03-03 16:20:00|9970.3|9968.7|9973.5|9970.5|9974.5|9972.7|9968.3|9966.5|536
1677860700000|2023-03-03 16:25:00|9973.3|9971.7|9975.3|9973.7|9977.5|9974.7|9972.3|9969.5|679
1677861000000|2023-03-03 16:30:00|9976.5|9973.5|9978.3|9976.7|9979.5|9977.7|9973.3|9971.5|552
1677861300000|2023-03-03 16:35:00|9979.5|9976.5|9975.3|9973.7|9982.3|9980.7|9975.3|9973.7|515
1677861600000|2023-03-03 16:40:00|9976.5|9973.5|9973.3|9971.7|9976.5|9974.7|9972.3|9970.5|488
1677861900000|2023-03-03 16:45:00|9973.5|9970.5|9975.3|9973.7|9979.5|9977.7|9972.3|9970.5|252
1677862200000|2023-03-03 16:50:00|9975.5|9972.5|9981.3|9979.7|9983.5|9981.7|9974.3|9972.5|522
1677862500000|2023-03-03 16:55:00|9982.5|9979.5|9984.3|9982.7|9987.5|9984.7|9981.3|9979.5|409
1677862800000|2023-03-03 17:00:00|9983.3|9981.7|9980.3|9978.7|9983.5|9981.7|9978.3|9976.5|249
1677863100000|2023-03-03 17:05:00|9981.5|9978.5|9978.3|9976.7|9981.5|9978.7|9977.3|9975.5|108
1677863400000|2023-03-03 17:10:00|9979.5|9976.5|9978.5|9975.5|9981.5|9979.7|9977.3|9975.5|333
1677863700000|2023-03-03 17:15:00|9977.3|9975.7|9976.5|9973.5|9979.5|9977.7|9974.3|9972.5|331
1677864000000|2023-03-03 17:20:00|9976.3|9974.7|9976.3|9974.7|9980.3|9978.7|9974.3|9972.7|140
1677864300000|2023-03-03 17:25:00|9977.3|9975.7|9979.3|9977.7|9980.5|9978.7|9975.3|9973.5|360
1677864600000|2023-03-03 17:30:00|9980.3|9978.7|9979.3|9977.7|9980.5|9978.7|9977.3|9975.7|131
1677864900000|2023-03-03 17:35:00|9980.3|9978.7|9982.3|9980.7|9983.5|9981.7|9980.3|9978.7|163
1677865200000|2023-03-03 17:40:00|9983.5|9980.5|9984.3|9982.7|9985.5|9982.7|9982.3|9980.5|81
1677865500000|2023-03-03 17:45:00|9984.5|9981.5|9981.3|9979.7|9985.5|9982.7|9980.3|9978.5|113
1677865800000|2023-03-03 17:50:00|9981.5|9978.5|9983.3|9981.7|9983.5|9981.7|9980.3|9978.5|148
1677866100000|2023-03-03 17:55:00|9984.5|9981.5|9987.5|9984.5|9987.5|9984.7|9981.3|9979.5|155
1678089600000|2023-03-06 08:00:00|10012.3|10010.7|10008.3|10006.7|10017.3|10015.7|10007.3|10005.5|1549
1678089900000|2023-03-06 08:05:00|10007.3|10005.7|10018.3|10016.7|10018.3|10016.7|10006.3|10004.7|752
1678090200000|2023-03-06 08:10:00|10019.5|10016.5|10010.3|10008.7|10021.5|10019.7|10008.3|10006.5|1042
1678090500000|2023-03-06 08:15:00|10009.3|10007.7|10005.3|10003.7|10013.5|10011.7|10001.3|9999.7|1017
1678090800000|2023-03-06 08:20:00|10004.3|10002.7|10010.3|10008.7|10010.3|10008.7|10003.3|10000.5|667
1678091100000|2023-03-06 08:25:00|10010.5|10007.5|10011.3|10009.7|10022.3|10020.7|10009.3|10007.5|716
1678091400000|2023-03-06 08:30:00|10010.5|10007.5|10009.3|10007.7|10018.5|10016.7|10005.3|10003.5|534
1678091700000|2023-03-06 08:35:00|10010.5|10007.5|10012.3|10010.7|10018.3|10016.7|10008.3|10006.5|392
1678092000000|2023-03-06 08:40:00|10010.3|10008.7|10012.5|10009.5|10015.5|10012.7|10010.3|10007.5|713
1678092300000|2023-03-06 08:45:00|10011.3|10009.7|10022.3|10020.7|10022.3|10020.7|10010.3|10008.5|772
1678092600000|2023-03-06 08:50:00|10022.5|10019.5|10025.3|10023.7|10033.5|10031.7|10022.3|10019.5|873
1678092900000|2023-03-06 08:55:00|10024.3|10022.7|10015.3|10013.7|10025.5|10022.7|10011.3|10009.7|851
1678093200000|2023-03-06 09:00:00|10016.5|10013.5|10019.3|10017.7|10019.5|10017.7|10012.3|10010.7|818
1678093500000|2023-03-06 09:05:00|10019.5|10016.5|10008.3|10006.7|10020.5|10017.7|10008.3|10006.5|820
1678093800000|2023-03-06 09:10:00|10007.3|10005.7|10010.3|10008.7|10016.3|10014.7|10005.3|10003.5|896
1678094100000|2023-03-06 09:15:00|10011.3|10009.7|10000.3|9998.7|10011.3|10009.7|9999.3|9997.5|713
1678094400000|2023-03-06 09:20:00|10000.5|9997.5|9999.3|9997.7|10003.5|10001.7|9998.3|9996.5|289
1678094700000|2023-03-06 09:25:00|10000.5|9997.5|9993.5|9990.5|10001.5|9999.7|9992.3|9990.5|621
1678095000000|2023-03-06 09:30:00|9992.3|9990.7|9989.3|9987.7|9995.5|9992.7|9986.3|9984.7|883
1678095300000|2023-03-06 09:35:00|9990.5|9987.5|9994.3|9992.7|9996.5|9994.7|9988.3|9986.5|871
1678095600000|2023-03-06 09:40:00|9993.3|9991.7|9999.3|9997.7|10000.5|9997.7|9993.3|9991.5|639
1678095900000|2023-03-06 09:45:00|10000.5|9997.5|9997.3|9995.7|10000.5|9998.7|9996.3|9993.5|447
1678096200000|2023-03-06 09:50:00|9998.5|9995.5|9996.3|9994.7|9998.5|9996.7|9994.3|9991.5|255
1678096500000|2023-03-06 09:55:00|9996.5|9993.5|10004.3|10002.7|10004.5|10002.7|9995.3|9993.5|498
1678096800000|2023-03-06 10:00:00|10003.3|10001.7|10008.3|10006.7|10010.5|10008.7|10002.3|10000.5|635
1678097100000|2023-03-06 10:05:00|10009.5|10006.5|10009.3|10007.7|10012.5|10010.7|10007.3|10004.5|748
1678097400000|2023-03-06 10:10:00|10010.3|10008.7|10017.3|10015.7|10018.5|10016.7|10010.3|10007.5|423
1678097700000|2023-03-06 10:15:00|10018.3|10016.7|10030.3|10028.7|10030.5|10028.7|10017.3|10015.5|395
1678098000000|2023-03-06 10:20:00|10031.3|10029.7|10037.3|10035.7|10039.5|10037.7|10029.3|10027.7|1299
1678098300000|2023-03-06 10:25:00|10038.5|10035.5|10036.3|10034.7|10040.5|10038.7|10034.3|10032.5|350
1678098600000|2023-03-06 10:30:00|10037.5|10034.5|10035.3|10033.7|10041.3|10039.7|10033.3|10031.7|711
1678098900000|2023-03-06 10:35:00|10034.3|10032.7|10033.5|10030.5|10035.5|10033.7|10029.3|10027.5|1177
1678099200000|2023-03-06 10:40:00|10033.3|10031.7|10029.3|10027.7|10033.5|10031.7|10028.3|10025.5|497
1678099500000|2023-03-06 10:45:00|10029.5|10026.5|10025.3|10023.7|10030.5|10028.7|10025.3|10023.7|388
1678099800000|2023-03-06 10:50:00|10026.3|10024.7|10030.3|10028.7|10031.5|10029.7|10025.3|10023.7|338
1678100100000|2023-03-06 10:55:00|10030.5|10027.5|10040.3|10038.7|10041.5|10039.7|10029.3|10027.5|1034
1678100400000|2023-03-06 11:00:00|10039.3|10037.7|10042.3|10040.7|10044.5|10041.7|10037.3|10035.5|513
1678100700000|2023-03-06 11:05:00|10041.3|10039.7|10038.3|10036.7|10043.5|10041.7|10038.3|10035.5|362
1678101000000|2023-03-06 11:10:00|10038.5|10035.5|10033.3|10031.7|10041.5|10039.7|10033.3|10031.5|574
1678101300000|2023-03-06 11:15:00|10034.5|10031.5|10034.3|10032.7|10035.5|10033.7|10033.3|10031.5|210
1678101600000|2023-03-06 11:20:00|10035.3|10033.7|10037.3|10035.7|10043.5|10041.7|10035.3|10033.7|373
1678101900000|2023-03-06 11:25:00|10038.3|10036.7|10029.3|10027.7|10040.5|10038.7|10029.3|10027.5|244
1678102200000|2023-03-06 11:30:00|10028.3|10026.7|10027.3|10025.7|10030.3|10028.7|10026.3|10024.5|336
1678102500000|2023-03-06 11:35:00|10028.5|10025.5|10017.3|10015.7|10028.5|10025.7|10017.3|10015.5|567
1678102800000|2023-03-06 11:40:00|10018.3|10016.7|10016.3|10014.7|10018.5|10016.7|10016.3|10014.5|422
1678103100000|2023-03-06 11:45:00|10017.3|10015.7|10003.5|10000.5|10017.3|10015.7|9998.3|9996.5|1161
1678103400000|2023-03-06 11:50:00|10003.3|10001.7|9991.3|9989.7|10006.5|10004.7|9991.3|9989.5|923
1678103700000|2023-03-06 11:55:00|9990.3|9988.7|9997.3|9995.7|10002.5|10000.7|9989.3|9986.5|1036
1678104000000|2023-03-06 12:00:00|9996.3|9994.7|9995.5|9992.5|9997.5|9994.7|9988.3|9986.5|746
1678104300000|2023-03-06 12:05:00|9994.3|9992.7|10002.5|9999.5|10002.5|10000.7|9993.3|9991.5|536
1678104600000|2023-03-06 12:10:00|10002.3|10000.7|10000.3|9998.7|10003.5|10001.7|9998.3|9995.5|196
1678104900000|2023-03-06 12:15:00|10001.5|9998.5|10010.3|10008.7|10011.5|10009.7|10001.3|9998.5|596
1678105200000|2023-03-06 12:20:00|10011.3|10009.7|10011.3|10009.7|10014.5|10012.7|10010.3|10008.5|509
1678105500000|2023-03-06 12:25:00|10010.3|10008.7|10013.3|10011.7|10014.5|10012.7|10009.3|10007.5|354
1678105800000|2023-03-06 12:30:00|10013.5|10010.5|10008.3|10006.7|10017.5|10015.7|10008.3|10006.5|467
1678106100000|2023-03-06 12:35:00|10009.3|10007.7|10012.5|10009.5|10012.5|10010.7|10008.3|10006.5|277
1678106400000|2023-03-06 12:40:00|10011.3|10009.7|10018.5|10015.5|10018.5|10016.7|10011.3|10009.5|376
1678106700000|2023-03-06 12:45:00|10017.3|10015.7|10024.3|10022.7|10024.5|10022.7|10017.3|10015.5|396
1678107000000|2023-03-06 12:50:00|10023.3|10021.7|10028.3|10026.7|10028.5|10026.7|10022.3|10020.5|355
1678107300000|2023-03-06 12:55:00|10029.3|10027.7|10033.3|10031.7|10038.5|10036.7|10029.3|10027.5|744
1678107600000|2023-03-06 13:00:00|10035.3|10033.7|10038.3|10036.7|10041.5|10039.7|10034.3|10032.5|798
1678107900000|2023-03-06 13:05:00|10038.5|10035.5|10032.3|10030.7|10038.5|10036.7|10029.3|10027.7|557
1678108200000|2023-03-06 13:10:00|10032.5|10029.5|10046.3|10044.7|10049.5|10047.7|10032.5|10029.5|1175
1678108500000|2023-03-06 13:15:00|10047.5|10044.5|10049.3|10047.7|10050.5|10048.7|10043.3|10041.5|653
1678108800000|2023-03-06 13:20:00|10050.5|10047.5|10060.3|10058.7|10060.5|10058.7|10045.3|10043.5|1012
1678109100000|2023-03-06 13:25:00|10061.5|10058.5|10058.5|10055.5|10061.5|10059.7|10055.3|10053.5|719
1678109400000|2023-03-06 13:30:00|10058.3|10056.7|10055.3|10053.7|10059.5|10057.7|10053.3|10051.5|762
1678109700000|2023-03-06 13:35:00|10054.3|10052.7|10050.5|10047.5|10055.5|10053.7|10048.3|10046.5|1150
1678110000000|2023-03-06 13:40:00|10050.3|10048.7|10046.3|10044.7|10053.5|10051.7|10045.3|10043.5|649
1678110300000|2023-03-06 13:45:00|10046.5|10043.5|10040.3|10038.7|10046.5|10043.7|10040.3|10038.5|314
1678110600000|2023-03-06 13:50:00|10039.3|10037.7|10037.3|10035.7|10039.5|10037.7|10031.3|10029.5|681
1678110900000|2023-03-06 13:55:00|10036.3|10034.7|10037.3|10035.7|10041.5|10039.7|10034.3|10032.7|558
1678111200000|2023-03-06 14:00:00|10036.3|10034.7|10040.5|10037.5|10046.5|10044.7|10035.3|10033.5|812
1678111500000|2023-03-06 14:05:00|10039.3|10037.7|10035.5|10032.5|10041.5|10039.7|10033.3|10031.7|279
1678111800000|2023-03-06 14:10:00|10034.3|10032.7|10028.3|10026.7|10035.5|10032.7|10027.3|10025.5|483
1678112100000|2023-03-06 14:15:00|10027.3|10025.7|10017.3|10015.7|10030.5|10028.7|10017.3|10015.5|897
1678112400000|2023-03-06 14:20:00|10018.3|10016.7|10022.3|10020.7|10023.5|10020.7|10017.3|10015.5|1453
1678112700000|2023-03-06 14:25:00|10022.5|10019.5|10017.5|10014.5|10023.5|10021.7|10016.3|10014.5|1622
1678113000000|2023-03-06 14:30:00|10016.3|10014.7|10009.5|10006.5|10017.3|10015.7|10007.3|10005.5|2094
1678113300000|2023-03-06 14:35:00|10008.3|10006.7|10000.3|9998.7|10009.5|10007.7|9996.3|9994.5|2192
1678113600000|2023-03-06 14:40:00|10000.5|9997.5|9992.3|9990.7|10001.5|9999.7|9990.3|9987.5|2569
1678113900000|2023-03-06 14:45:00|9991.3|9989.7|9993.3|9991.7|9993.5|9991.7|9986.3|9984.5|2065
1678114200000|2023-03-06 14:50:00|9992.3|9990.7|9988.3|9986.7|9994.5|9992.7|9981.3|9979.7|1372
1678114500000|2023-03-06 14:55:00|9989.3|9987.7|9981.3|9979.7|9991.5|9989.7|9979.3|9977.5|966
1678114800000|2023-03-06 15:00:00|9982.5|9979.5|9981.5|9978.5|9984.5|9982.7|9970.3|9968.5|1294
1678115100000|2023-03-06 15:05:00|9981.3|9979.7|9992.3|9990.7|9997.5|9995.7|9979.3|9977.5|1428
1678115400000|2023-03-06 15:10:00|9993.5|9990.5|10006.3|10004.7|10008.5|10006.7|9992.3|9990.5|1482
1678115700000|2023-03-06 15:15:00|10007.3|10005.7|10013.3|10011.7|10014.5|10011.7|10004.3|10002.5|767
1678116000000|2023-03-06 15:20:00|10012.3|10010.7|10008.3|10006.7|10014.5|10012.7|10006.3|10004.5|802
1678116300000|2023-03-06 15:25:00|10009.5|10006.5|9997.3|9995.7|10009.5|10007.7|9995.3|9992.5|533
1678116600000|2023-03-06 15:30:00|9997.5|9994.5|10000.5|9997.5|10000.5|9998.7|9993.3|9990.5|572
1678116900000|2023-03-06 15:35:00|9999.3|9997.7|10001.5|9998.5|10003.5|10001.7|9993.3|9991.7|745
1678117200000|2023-03-06 15:40:00|10001.3|9999.7|10005.5|10002.5|10010.5|10007.7|10000.3|9998.5|568
1678117500000|2023-03-06 15:45:00|10004.3|10002.7|9997.3|9995.7|10008.3|10006.7|9995.3|9993.5|466
1678117800000|2023-03-06 15:50:00|9997.5|9994.5|9995.3|9993.7|9997.5|9995.7|9988.3|9986.5|1156
1678118100000|2023-03-06 15:55:00|9995.5|9992.5|9993.5|9990.5|9997.3|9995.7|9992.3|9989.5|548
1678118400000|2023-03-06 16:00:00|9993.3|9991.7|9998.3|9996.7|9998.5|9996.7|9991.3|9989.5|822
1678118700000|2023-03-06 16:05:00|9999.3|9997.7|10002.5|9999.5|10008.5|10006.7|9997.3|9995.5|623
1678119000000|2023-03-06 16:10:00|10002.3|10000.7|9998.3|9996.7|10004.5|10002.7|9996.3|9994.7|2025
1678119300000|2023-03-06 16:15:00|9997.3|9995.7|9992.5|9989.5|9998.3|9996.7|9988.3|9986.5|1496
1678119600000|2023-03-06 16:20:00|9991.3|9989.7|9988.3|9986.7|9992.5|9990.7|9985.3|9983.5|636
1678119900000|2023-03-06 16:25:00|9988.5|9985.5|9980.3|9978.7|9988.5|9986.7|9979.3|9977.5|591
1678120200000|2023-03-06 16:30:00|9981.5|9978.5|9981.3|9979.7|9983.5|9981.7|9978.3|9976.7|788
1678120500000|2023-03-06 16:35:00|9982.5|9979.5|9977.3|9975.7|9983.5|9981.7|9977.3|9975.5|286
1678120800000|2023-03-06 16:40:00|9977.5|9974.5|9974.3|9972.7|9979.5|9976.7|9974.3|9972.7|356
1678121100000|2023-03-06 16:45:00|9973.3|9971.7|9970.3|9968.7|9973.5|9971.7|9966.3|9964.5|720
1678121400000|2023-03-06 16:50:00|9970.5|9967.5|9975.5|9972.5|9975.5|9973.7|9968.3|9966.5|242
1678121700000|2023-03-06 16:55:00|9974.3|9972.7|9972.5|9969.5|9977.5|9974.7|9971.3|9968.5|247
1678122000000|2023-03-06 17:00:00|9972.3|9970.7|9974.5|9971.5|9975.5|9972.7|9970.3|9968.5|127
1678122300000|2023-03-06 17:05:00|9973.3|9971.7|9970.3|9968.7|9974.5|9972.7|9970.3|9967.5|202
1678122600000|2023-03-06 17:10:00|9971.3|9969.7|9971.3|9969.7|9972.5|9970.7|9970.3|9968.7|188
1678122900000|2023-03-06 17:15:00|9972.5|9969.5|9975.3|9973.7|9975.5|9973.7|9971.3|9969.5|153
1678123200000|2023-03-06 17:20:00|9974.3|9972.7|9974.3|9972.7|9976.5|9973.7|9972.3|9970.7|86
1678123500000|2023-03-06 17:25:00|9973.3|9971.7|9973.3|9971.7|9974.5|9972.7|9972.3|9970.5|85
1678123800000|2023-03-06 17:30:00|9973.5|9970.5|9977.3|9975.7|9977.5|9975.7|9972.3|9970.5|59
1678124100000|2023-03-06 17:35:00|9978.5|9975.5|9978.5|9975.5|9979.5|9977.7|9977.3|9975.5|101
1678124400000|2023-03-06 17:40:00|9977.3|9975.7|9978.3|9976.7|9980.5|9978.7|9977.3|9975.5|107
1678124700000|2023-03-06 17:45:00|9978.5|9975.5|9976.3|9974.7|9979.5|9977.7|9975.3|9973.5|143
1678125000000|2023-03-06 17:50:00|9975.3|9973.7|9977.3|9975.7|9978.5|9975.7|9975.3|9973.5|163
1678125300000|2023-03-06 17:55:00|9977.5|9974.5|9980.3|9978.7|9981.5|9979.7|9977.3|9974.5|73
1678176000000|2023-03-07 08:00:00|9985.3|9983.7|9981.3|9979.7|9994.5|9992.7|9981.3|9979.5|1766
1678176300000|2023-03-07 08:05:00|9982.3|9980.7|9997.3|9995.7|10002.3|10000.7|9982.3|9980.7|1020
1678176600000|2023-03-07 08:10:00|9996.3|9994.7|9980.3|9978.7|9996.5|9994.7|9979.3|9977.5|656
1678176900000|2023-03-07 08:15:00|9981.3|9979.7|9997.3|9995.7|9999.5|9996.7|9979.3|9977.5|939
1678177200000|2023-03-07 08:20:00|9996.3|9994.7|10003.3|10001.7|10003.5|10001.7|9990.3|9988.5|618
1678177500000|2023-03-07 08:25:00|10002.3|10000.7|10006.5|10003.5|10009.5|10007.7|10000.3|9998.5|797
1678177800000|2023-03-07 08:30:00|10005.3|10003.7|10015.3|10013.7|10016.5|10013.7|10005.3|10003.5|914
1678178100000|2023-03-07 08:35:00|10014.3|10012.7|10023.5|10020.5|10024.5|10022.7|10014.3|10012.5|1102
1678178400000|2023-03-07 08:40:00|10022.3|10020.7|10025.3|10023.7|10029.5|10027.7|10020.3|10018.5|729
1678178700000|2023-03-07 08:45:00|10026.3|10024.7|10021.5|10018.5|10029.5|10027.7|10020.3|10018.5|668
1678179000000|2023-03-07 08:50:00|10021.3|10019.7|10009.5|10006.5|10022.5|10019.7|10007.3|10005.7|1078
1678179300000|2023-03-07 08:55:00|10009.3|10007.7|10009.3|10007.7|10012.5|10010.7|10004.3|10002.5|1141
1678179600000|2023-03-07 09:00:00|10010.3|10008.7|10028.5|10025.5|10029.5|10027.7|10010.3|10008.5|906
1678179900000|2023-03-07 09:05:00|10028.3|10026.7|10039.5|10036.5|10040.5|10038.7|10027.3|10025.5|1164
1678180200000|2023-03-07 09:10:00|10039.3|10037.7|10039.5|10036.5|10043.5|10041.7|10036.3|10034.5|1148
1678180500000|2023-03-07 09:15:00|10039.3|10037.7|10042.3|10040.7|10045.5|10042.7|10037.3|10035.5|1274
1678180800000|2023-03-07 09:20:00|10043.5|10040.5|10050.3|10048.7|10051.5|10048.7|10040.3|10038.5|1230
1678181100000|2023-03-07 09:25:00|10051.5|10048.5|10045.5|10042.5|10051.5|10049.7|10041.3|10039.5|989
1678181400000|2023-03-07 09:30:00|10045.3|10043.7|10051.3|10049.7|10062.5|10060.7|10045.3|10042.5|1172
1678181700000|2023-03-07 09:35:00|10052.3|10050.7|10053.3|10051.7|10055.5|10053.7|10045.3|10042.5|579
1678182000000|2023-03-07 09:40:00|10052.3|10050.7|10047.3|10045.7|10057.5|10055.7|10046.3|10044.5|609
1678182300000|2023-03-07 09:45:00|10047.5|10044.5|10045.3|10043.7|10055.5|10053.7|10045.3|10042.5|985
1678182600000|2023-03-07 09:50:00|10046.3|10044.7|10052.3|10050.7|10054.5|10052.7|10044.3|10042.5|719
1678182900000|2023-03-07 09:55:00|10053.3|10051.7|10046.3|10044.7|10055.5|10053.7|10044.3|10042.5|1371
1678183200000|2023-03-07 10:00:00|10047.3|10045.7|10036.3|10034.7|10050.5|10048.7|10035.3|10033.5|1993
1678183500000|2023-03-07 10:05:00|10035.3|10033.7|10037.3|10035.7|10040.5|10038.7|10033.3|10030.5|656
1678183800000|2023-03-07 10:10:00|10038.5|10035.5|10030.3|10028.7|10038.5|10036.7|10028.3|10026.5|471
1678184100000|2023-03-07 10:15:00|10031.3|10029.7|10039.3|10037.7|10041.5|10039.7|10031.3|10029.5|1378
1678184400000|2023-03-07 10:20:00|10040.5|10037.5|10041.3|10039.7|10043.5|10041.7|10038.3|10036.5|500
1678184700000|2023-03-07 10:25:00|10042.5|10039.5|10040.3|10038.7|10043.5|10040.7|10035.3|10033.5|396
1678185000000|2023-03-07 10:30:00|10039.3|10037.7|10034.3|10032.7|10040.5|10037.7|10032.3|10030.5|514
1678185300000|2023-03-07 10:35:00|10035.3|10033.7|10037.3|10035.7|10038.5|10035.7|10033.3|10031.5|324
1678185600000|2023-03-07 10:40:00|10038.5|10035.5|10035.3|10033.7|10039.5|10037.7|10034.3|10032.5|413
1678185900000|2023-03-07 10:45:00|10036.5|10033.5|10039.5|10036.5|10040.5|10038.7|10034.3|10032.5|672
1678186200000|2023-03-07 10:50:00|10039.3|10037.7|10037.3|10035.7|10039.5|10037.7|10033.3|10031.7|529
1678186500000|2023-03-07 10:55:00|10036.3|10034.7|10040.3|10038.7|10045.5|10043.7|10035.3|10032.5|931
1678186800000|2023-03-07 11:00:00|10041.5|10038.5|10034.5|10031.5|10041.5|10038.5|10032.3|10030.5|415
1678187100000|2023-03-07 11:05:00|10034.3|10032.7|10040.5|10037.5|10041.5|10038.7|10033.3|10031.5|218
1678187400000|2023-03-07 11:10:00|10040.3|10038.7|10043.3|10041.7|10045.5|10043.7|10035.3|10033.5|584
1678187700000|2023-03-07 11:15:00|10043.5|10040.5|10042.5|10039.5|10043.5|10041.7|10041.3|10038.5|536
1678188000000|2023-03-07 11:20:00|10042.3|10040.7|10033.3|10031.7|10042.5|10040.7|10032.3|10030.5|299
1678188300000|2023-03-07 11:25:00|10033.5|10030.5|10040.5|10037.5|10040.5|10038.7|10031.3|10029.5|366
1678188600000|2023-03-07 11:30:00|10040.3|10038.7|10049.5|10046.5|10050.5|10047.7|10040.3|10038.5|750
1678188900000|2023-03-07 11:35:00|10049.3|10047.7|10052.3|10050.7|10052.3|10050.7|10044.3|10041.5|737
1678189200000|2023-03-07 11:40:00|10052.5|10049.5|10054.3|10052.7|10061.5|10059.7|10051.3|10049.5|1390
1678189500000|2023-03-07 11:45:00|10055.3|10053.7|10045.3|10043.7|10055.5|10053.7|10045.3|10042.5|1603
1678189800000|2023-03-07 11:50:00|10046.5|10043.5|10044.3|10042.7|10047.5|10045.7|10041.3|10039.5|863
1678190100000|2023-03-07 11:55:00|10045.5|10042.5|10032.3|10030.7|10045.5|10043.7|10032.3|10030.7|912
1678190400000|2023-03-07 12:00:00|10031.3|10029.7|10021.3|10019.7|10034.5|10032.7|10021.3|10019.5|1006
1678190700000|2023-03-07 12:05:00|10022.3|10020.7|10016.3|10014.7|10027.5|10025.7|10016.3|10014.5|710
1678191000000|2023-03-07 12:10:00|10016.5|10013.5|10018.5|10015.5|10023.5|10021.7|10015.3|10013.5|491
1678191300000|2023-03-07 12:15:00|10017.3|10015.7|10013.3|10011.7|10017.5|10015.7|10008.3|10006.5|603
1678191600000|2023-03-07 12:20:00|10012.3|10010.7|10019.3|10017.7|10019.5|10017.7|10012.3|10010.7|559
1678191900000|2023-03-07 12:25:00|10019.5|10016.5|10016.3|10014.7|10020.5|10018.7|10013.3|10011.5|433
1678192200000|2023-03-07 12:30:00|10015.3|10013.7|10021.3|10019.7|10023.3|10021.7|10015.3|10013.5|1142
1678192500000|2023-03-07 12:35:00|10020.3|10018.7|10023.5|10020.5|10027.5|10025.7|10020.3|10018.5|542
1678192800000|2023-03-07 12:40:00|10023.3|10021.7|10022.3|10020.7|10025.5|10023.7|10020.3|10018.5|207
1678193100000|2023-03-07 12:45:00|10021.3|10019.7|10010.3|10008.7|10021.5|10019.7|10009.3|10007.5|676
1678193400000|2023-03-07 12:50:00|10010.5|10007.5|10015.5|10012.5|10016.5|10014.7|10010.3|10007.5|675
1678193700000|2023-03-07 12:55:00|10014.3|10012.7|10005.3|10003.7|10016.5|10013.7|10005.3|10003.7|785
1678194000000|2023-03-07 13:00:00|10006.3|10004.7|10009.3|10007.7|10013.5|10011.7|10005.3|10003.5|462
1678194300000|2023-03-07 13:05:00|10008.3|10006.7|10009.5|10006.5|10010.5|10008.7|10006.3|10004.5|370
1678194600000|2023-03-07 13:10:00|10009.3|10007.7|10016.3|10014.7|10018.5|10016.7|10009.3|10006.5|591
1678194900000|2023-03-07 13:15:00|10015.3|10013.7|10016.5|10013.5|10016.5|10014.7|10010.3|10008.5|482
1678195200000|2023-03-07 13:20:00|10016.3|10014.7|10028.5|10025.5|10035.5|10032.7|10015.3|10013.5|833
1678195500000|2023-03-07 13:25:00|10027.3|10025.7|10019.3|10017.7|10028.5|10026.7|10016.3|10014.5|579
1678195800000|2023-03-07 13:30:00|10020.3|10018.7|10027.3|10025.7|10029.5|10027.7|10019.3|10017.5|895
1678196100000|2023-03-07 13:35:00|10028.5|10025.5|10018.3|10016.7|10031.5|10029.7|10016.3|10014.5|719
1678196400000|2023-03-07 13:40:00|10019.5|10016.5|10032.3|10030.7|10032.5|10030.7|10018.3|10015.5|781
1678196700000|2023-03-07 13:45:00|10032.5|10029.5|10031.3|10029.7|10033.5|10031.7|10024.3|10022.5|689
1678197000000|2023-03-07 13:50:00|10031.5|10028.5|10033.3|10031.7|10035.5|10033.7|10029.3|10027.5|615
1678197300000|2023-03-07 13:55:00|10034.5|10031.5|10035.5|10032.5|10037.5|10035.7|10029.3|10026.5|464
1678197600000|2023-03-07 14:00:00|10035.3|10033.7|10028.3|10026.7|10037.5|10035.7|10019.3|10017.5|800
1678197900000|2023-03-07 14:05:00|10029.5|10026.5|10018.3|10016.7|10031.5|10029.7|10017.3|10015.5|473
1678198200000|2023-03-07 14:10:00|10019.5|10016.5|10014.3|10012.7|10023.5|10021.7|10013.3|10011.5|538
1678198500000|2023-03-07 14:15:00|10014.5|10011.5|10004.3|10002.7|10016.5|10013.7|10003.3|10001.5|847
1678198800000|2023-03-07 14:20:00|10004.5|10001.5|10002.5|9999.5|10004.5|10002.7|9995.3|9993.5|718
1678199100000|2023-03-07 14:25:00|10001.3|9999.7|9994.5|9991.5|10002.5|10000.7|9993.3|9991.5|1286
1678199400000|2023-03-07 14:30:00|9993.3|9991.7|10001.3|9999.7|10001.5|9999.7|9993.3|9991.5|1314
1678199700000|2023-03-07 14:35:00|10000.3|9998.7|10006.5|10003.5|10006.5|10004.7|9996.3|9993.5|1277
1678200000000|2023-03-07 14:40:00|10006.3|10004.7|9994.3|9992.7|10007.5|10004.7|9992.3|9990.7|660
1678200300000|2023-03-07 14:45:00|9994.5|9991.5|10001.3|9999.7|10002.5|10000.7|9993.3|9991.5|432
1678200600000|2023-03-07 14:50:00|10002.3|10000.7|9999.3|9997.7|10005.5|10003.7|9999.3|9997.5|703
1678200900000|2023-03-07 14:55:00|10000.5|9997.5|9998.3|9996.7|10004.5|10002.7|9993.3|9991.5|984
1678201200000|2023-03-07 15:00:00|9997.3|9995.7|9958.3|9956.7|9997.5|9995.7|9958.3|9956.5|2876
1678201500000|2023-03-07 15:05:00|9957.3|9955.7|9951.3|9949.7|9964.5|9961.7|9942.3|9940.5|2657
1678201800000|2023-03-07 15:10:00|9950.3|9948.7|9950.3|9948.7|9959.5|9956.7|9939.3|9937.5|2102
1678202100000|2023-03-07 15:15:00|9951.5|9948.5|9939.3|9937.7|9951.5|9948.7|9932.3|9930.7|1789
1678202400000|2023-03-07 15:20:00|9939.5|9936.5|9965.3|9963.7|9973.5|9970.7|9938.3|9935.5|2095
1678202700000|2023-03-07 15:25:00|9965.5|9962.5|9974.3|9972.7|9979|9976|9961.3|9959.5|1708
1678203000000|2023-03-07 15:30:00|9975.5|9972.5|9987.3|9985.7|9995.5|9992.7|9970.3|9968.5|1845
1678203300000|2023-03-07 15:35:00|9987.5|9984.5|9989.5|9986.5|9993.3|9991.7|9984.3|9981.5|1058
1678203600000|2023-03-07 15:40:00|9989.3|9987.7|9981.3|9979.7|9990.5|9988.7|9975.3|9973.5|1700
1678203900000|2023-03-07 15:45:00|9980.5|9977.5|10002.3|10000.7|10002.5|10000.7|9980.3|9977.5|2252
1678204200000|2023-03-07 15:50:00|10002.5|9999.5|9995.3|9993.7|10005.3|10003.7|9991.3|9989.5|1167
1678204500000|2023-03-07 15:55:00|9996.3|9994.7|9993.3|9991.7|10003.5|10001.7|9993.3|9991.5|891
1678204800000|2023-03-07 16:00:00|9992.3|9990.7|10006.5|10003.5|10007.5|10005.7|9988.3|9986.5|1553
1678205100000|2023-03-07 16:05:00|10005.3|10003.7|9994.3|9992.7|10010.5|10008.7|9993.3|9991.5|1307
1678205400000|2023-03-07 16:10:00|9995.3|9993.7|10008.3|10006.7|10010.3|10008.7|9995.3|9993.5|2920
1678205700000|2023-03-07 16:15:00|10007.3|10005.7|10011.5|10008.5|10013.5|10011.7|10006.3|10003.5|3553
1678206000000|2023-03-07 16:20:00|10011.3|10009.7|10001.3|9999.7|10011.5|10009.7|10000.3|9998.5|1075
1678206300000|2023-03-07 16:25:00|10001.5|9998.5|10004.5|10001.5|10005.5|10002.7|9999.3|9997.5|514
1678206600000|2023-03-07 16:30:00|10004.3|10002.7|10006.3|10004.7|10009.3|10007.7|10004.3|10001.5|1060
1678206900000|2023-03-07 16:35:00|10006.5|10003.5|10006.3|10004.7|10013.5|10010.7|10004.3|10002.5|399
1678207200000|2023-03-07 16:40:00|10007.5|10004.5|10011.5|10008.5|10012.5|10009.7|10006.3|10004.5|354
1678207500000|2023-03-07 16:45:00|10010.3|10008.7|10011.3|10009.7|10012.5|10009.7|10008.3|10005.5|181
1678207800000|2023-03-07 16:50:00|10011.5|10008.5|10009.3|10007.7|10015.5|10012.7|10009.3|10007.5|435
1678208100000|2023-03-07 16:55:00|10009.5|10006.5|10006.3|10004.7|10009.5|10006.7|10006.3|10004.5|379
1678208400000|2023-03-07 17:00:00|10007.5|10004.5|10006.5|10003.5|10008.5|10006.7|10004.3|10002.5|457
1678208700000|2023-03-07 17:05:00|10005.3|10003.7|10002.3|10000.7|10006.5|10004.7|10002.3|9999.5|545
1678209000000|2023-03-07 17:10:00|10002.5|9999.5|10003.3|10001.7|10007.5|10005.7|10001.3|9999.5|293
1678209300000|2023-03-07 17:15:00|10003.5|10000.5|10011.5|10008.5|10011.5|10009.7|10002.3|10000.5|183
1678209600000|2023-03-07 17:20:00|10011.3|10009.7|10022.3|10020.7|10023.5|10021.7|10011.3|10009.5|783
1678209900000|2023-03-07 17:25:00|10022.5|10019.5|10019.3|10017.7|10026.5|10024.7|10018.3|10016.5|477
1678210200000|2023-03-07 17:30:00|10020.5|10017.5|10022.3|10020.7|10024.5|10022.7|10019.3|10017.5|198
1678210500000|2023-03-07 17:35:00|10023.3|10021.7|10025.5|10022.5|10026.5|10024.7|10021.3|10018.5|225
1678210800000|2023-03-07 17:40:00|10025.3|10023.7|10021.3|10019.7|10025.5|10023.7|10019.3|10017.5|223
1678211100000|2023-03-07 17:45:00|10021.5|10018.5|10023.3|10021.7|10023.5|10021.7|10019.3|10017.5|277
1678211400000|2023-03-07 17:50:00|10024.5|10021.5|10026.5|10023.5|10027.5|10025.7|10023.3|10020.5|228
1678211700000|2023-03-07 17:55:00|10025.3|10023.7|10021.3|10019.7|10026.5|10024.7|10021.3|10019.5|142
1678262400000|2023-03-08 08:00:00|9991.3|9989.7|9993.5|9990.5|9993.5|9991.7|9982.3|9980.5|1791
1678262700000|2023-03-08 08:05:00|9993.3|9991.7|9987.3|9985.7|9993.3|9991.7|9982.3|9980.5|903
1678263000000|2023-03-08 08:10:00|9987.5|9984.5|9993.3|9991.7|9997.5|9995.7|9987.3|9984.5|650
1678263300000|2023-03-08 08:15:00|9993.5|9990.5|9988.3|9986.7|9994.5|9992.7|9981.3|9979.7|681
1678263600000|2023-03-08 08:20:00|9989.3|9987.7|9974.3|9972.7|9990.5|9988.7|9974.3|9971.5|1501
1678263900000|2023-03-08 08:25:00|9975.5|9972.5|9976.3|9974.7|9976.5|9974.7|9965.3|9963.5|1657
1678264200000|2023-03-08 08:30:00|9975.5|9972.5|9976.3|9974.7|9976.3|9974.7|9967.3|9965.5|1228
1678264500000|2023-03-08 08:35:00|9976.5|9973.5|9972.3|9970.7|9979.5|9976.7|9968.3|9966.5|812
1678264800000|2023-03-08 08:40:00|9972.5|9969.5|9982.3|9980.7|9983.5|9981.7|9971.3|9969.5|666
1678265100000|2023-03-08 08:45:00|9983.5|9980.5|9982.3|9980.7|9986.5|9984.7|9976.3|9974.5|963
1678265400000|2023-03-08 08:50:00|9981.5|9978.5|9984.3|9982.7|9988.5|9986.7|9980.3|9978.5|753
1678265700000|2023-03-08 08:55:00|9983.3|9981.7|9978.3|9976.7|9986.5|9984.7|9978.3|9975.5|1377
1678266000000|2023-03-08 09:00:00|9978.5|9975.5|9968.3|9966.7|9978.5|9975.7|9965.3|9963.5|2384
1678266300000|2023-03-08 09:05:00|9970.3|9968.7|9969.3|9967.7|9979.3|9977.7|9966.3|9964.5|1545
1678266600000|2023-03-08 09:10:00|9968.3|9966.7|9963.3|9961.7|9970.3|9968.7|9961.3|9959.5|980
1678266900000|2023-03-08 09:15:00|9963.5|9960.5|9961.3|9959.7|9967.5|9964.7|9958.3|9955.5|933
1678267200000|2023-03-08 09:20:00|9962.5|9959.5|9963.5|9960.5|9966.5|9964.7|9959.3|9957.5|871
1678267500000|2023-03-08 09:25:00|9962.3|9960.7|9960.3|9958.7|9966.5|9964.7|9959.3|9957.5|1033
1678267800000|2023-03-08 09:30:00|9961.5|9958.5|9957.3|9955.7|9967.5|9964.7|9956.3|9954.5|2155
1678268100000|2023-03-08 09:35:00|9957.5|9954.5|9967.3|9965.7|9968.5|9966.7|9956.3|9954.5|1416
1678268400000|2023-03-08 09:40:00|9968.3|9966.7|9967.3|9965.7|9970.5|9968.7|9964.3|9961.5|1321
1678268700000|2023-03-08 09:45:00|9966.3|9964.7|9967.3|9965.7|9971.5|9969.7|9964.3|9962.5|1666
1678269000000|2023-03-08 09:50:00|9966.3|9964.7|9971.3|9969.7|9971.5|9969.7|9965.3|9963.5|1254
1678269300000|2023-03-08 09:55:00|9972.3|9970.7|9975.3|9973.7|9980.5|9978.7|9972.3|9970.5|4611
1678269600000|2023-03-08 10:00:00|9974.3|9972.7|9982.3|9980.7|9983.5|9981.7|9971.3|9969.5|2542
1678269900000|2023-03-08 10:05:00|9983.5|9980.5|9983.3|9981.7|9987.5|9985.7|9981.3|9979.7|1786
1678270200000|2023-03-08 10:10:00|9984.5|9981.5|9979.3|9977.7|9984.5|9981.7|9975.3|9973.5|1455
1678270500000|2023-03-08 10:15:00|9978.3|9976.7|9987.3|9985.7|9988.5|9986.7|9978.3|9976.5|1129
1678270800000|2023-03-08 10:20:00|9987.5|9984.5|9986.3|9984.7|9989.3|9987.7|9982.3|9980.5|980
1678271100000|2023-03-08 10:25:00|9987.5|9984.5|9983.3|9981.7|9988.5|9986.7|9982.3|9980.5|576
1678271400000|2023-03-08 10:30:00|9982.3|9980.7|9987.3|9985.7|9987.3|9985.7|9980.3|9978.5|1078
1678271700000|2023-03-08 10:35:00|9988.3|9986.7|9997.3|9995.7|9998.5|9996.7|9986.3|9984.7|1040
1678272000000|2023-03-08 10:40:00|9997.5|9994.5|10005.3|10003.7|10007.5|10005.7|9996.3|9994.5|1180
1678272300000|2023-03-08 10:45:00|10005.5|10002.5|10004.5|10001.5|10006.5|10004.7|10002.3|10000.5|950
1678272600000|2023-03-08 10:50:00|10003.3|10001.7|10008.5|10005.5|10008.5|10006.7|10002.3|10000.7|728
1678272900000|2023-03-08 10:55:00|10007.3|10005.7|10005.3|10003.7|10009.5|10007.7|10003.3|10001.5|1230
1678273200000|2023-03-08 11:00:00|10006.3|10004.7|10014.3|10012.7|10015.5|10013.7|10002.3|10000.5|1589
1678273500000|2023-03-08 11:05:00|10015.5|10012.5|10020.3|10018.7|10021.5|10019.7|10012.3|10010.5|1650
1678273800000|2023-03-08 11:10:00|10021.3|10019.7|10027.3|10025.7|10028.5|10026.7|10019.3|10017.5|1847
1678274100000|2023-03-08 11:15:00|10028.3|10026.7|10031.3|10029.7|10036.3|10034.7|10026.3|10024.5|1817
1678274400000|2023-03-08 11:20:00|10032.5|10029.5|10043.3|10041.7|10044.5|10042.7|10027.3|10025.5|1866
1678274700000|2023-03-08 11:25:00|10044.5|10041.5|10042.3|10040.7|10044.5|10042.7|10037.3|10035.7|1605
1678275000000|2023-03-08 11:30:00|10043.3|10041.7|10047.3|10045.7|10047.5|10045.7|10040.3|10038.5|1397
1678275300000|2023-03-08 11:35:00|10048.5|10045.5|10037.3|10035.7|10048.5|10046.7|10036.3|10034.5|1045
1678275600000|2023-03-08 11:40:00|10038.3|10036.7|10035.3|10033.7|10041.5|10039.7|10035.3|10033.5|950
1678275900000|2023-03-08 11:45:00|10036.3|10034.7|10027.3|10025.7|10038.5|10035.7|10027.3|10025.7|1463
1678276200000|2023-03-08 11:50:00|10028.3|10026.7|10030.3|10028.7|10031.3|10029.7|10022.3|10020.5|1550
1678276500000|2023-03-08 11:55:00|10031.3|10029.7|10027.3|10025.7|10031.5|10029.7|10024.3|10022.5|352
1678276800000|2023-03-08 12:00:00|10026.3|10024.7|10034.3|10032.7|10036.5|10034.7|10026.3|10024.7|1288
1678277100000|2023-03-08 12:05:00|10035.5|10032.5|10037.5|10034.5|10038.5|10036.7|10034.3|10032.5|383
1678277400000|2023-03-08 12:10:00|10037.3|10035.7|10037.3|10035.7|10037.5|10035.7|10033.3|10031.7|457
1678277700000|2023-03-08 12:15:00|10037.5|10034.5|10036.5|10033.5|10038.5|10036.7|10033.3|10031.5|447
1678278000000|2023-03-08 12:20:00|10035.3|10033.7|10032.3|10030.7|10036.5|10034.7|10030.3|10028.5|475
1678278300000|2023-03-08 12:25:00|10033.5|10030.5|10028.5|10025.5|10034.5|10031.7|10027.3|10025.5|327
1678278600000|2023-03-08 12:30:00|10028.3|10026.7|10033.3|10031.7|10034.5|10031.7|10028.3|10025.5|573
1678278900000|2023-03-08 12:35:00|10034.5|10031.5|10038.3|10036.7|10038.5|10036.7|10034.3|10031.5|427
1678279200000|2023-03-08 12:40:00|10039.3|10037.7|10029.3|10027.7|10039.5|10037.7|10028.3|10026.5|344
1678279500000|2023-03-08 12:45:00|10030.5|10027.5|10027.5|10024.5|10031.5|10029.7|10025.3|10022.5|295
1678279800000|2023-03-08 12:50:00|10027.3|10025.7|10023.3|10021.7|10027.5|10025.7|10023.3|10021.7|757
1678280100000|2023-03-08 12:55:00|10024.5|10021.5|10031.3|10029.7|10031.5|10029.7|10023.3|10021.5|850
1678280400000|2023-03-08 13:00:00|10030.3|10028.7|10045.3|10043.7|10046.5|10043.7|10030.3|10028.5|915
1678280700000|2023-03-08 13:05:00|10044.3|10042.7|10045.3|10043.7|10047.5|10045.7|10044.3|10042.5|873
1678281000000|2023-03-08 13:10:00|10044.3|10042.7|10041.5|10038.5|10049.5|10046.7|10038.3|10036.5|1439
1678281300000|2023-03-08 13:15:00|10042.3|10040.7|10043.5|10040.5|10043.5|10041.7|10027.3|10024.5|1602
1678281600000|2023-03-08 13:20:00|10042.5|10039.5|10061.3|10059.7|10070.5|10067.7|10041.3|10039.5|4115
1678281900000|2023-03-08 13:25:00|10061.5|10058.5|10063.3|10061.7|10067.3|10065.7|10057.3|10055.7|1519
1678282200000|2023-03-08 13:30:00|10064.5|10061.5|10064.3|10062.7|10069.5|10066.7|10061.3|10059.5|1348
1678282500000|2023-03-08 13:35:00|10062.3|10060.7|10059.3|10057.7|10062.5|10060.7|10054.3|10052.5|1175
1678282800000|2023-03-08 13:40:00|10059.5|10056.5|10069.3|10067.7|10070.5|10068.7|10056.3|10054.5|788
1678283100000|2023-03-08 13:45:00|10070.3|10068.7|10056.3|10054.7|10071.5|10069.7|10053.3|10050.5|1301
1678283400000|2023-03-08 13:50:00|10056.5|10053.5|10060.5|10057.5|10063.3|10061.7|10055.3|10053.5|1082
1678283700000|2023-03-08 13:55:00|10060.3|10058.7|10076.5|10073.5|10077.5|10075.7|10059.3|10057.5|1505
1678284000000|2023-03-08 14:00:00|10075.3|10073.7|10077.3|10075.7|10079.5|10077.7|10067.3|10065.5|1449
1678284300000|2023-03-08 14:05:00|10076.3|10074.7|10068.3|10066.7|10079.3|10077.7|10068.3|10066.5|870
1678284600000|2023-03-08 14:10:00|10069.3|10067.7|10074.5|10071.5|10074.5|10072.7|10068.3|10066.5|727
1678284900000|2023-03-08 14:15:00|10074.3|10072.7|10089.3|10087.7|10090.5|10088.7|10074.3|10071.5|1456
1678285200000|2023-03-08 14:20:00|10090.3|10088.7|10088.3|10086.7|10095.5|10093.7|10083.3|10081.5|2201
1678285500000|2023-03-08 14:25:00|10087.3|10085.7|10083.3|10081.7|10087.5|10085.7|10080.3|10078.5|1125
1678285800000|2023-03-08 14:30:00|10084.3|10082.7|10094.3|10092.7|10101.5|10099.7|10084.3|10082.5|2346
1678286100000|2023-03-08 14:35:00|10093.3|10091.7|10097.3|10095.7|10099.5|10096.7|10090.3|10088.5|1377
1678286400000|2023-03-08 14:40:00|10097.5|10094.5|10097.3|10095.7|10102.5|10100.7|10093.3|10090.5|1135
1678286700000|2023-03-08 14:45:00|10097.5|10094.5|10096.3|10094.7|10106.3|10104.7|10094.3|10092.7|1186
1678287000000|2023-03-08 14:50:00|10096.5|10093.5|10097.5|10094.5|10099.5|10097.7|10093.3|10091.5|757
1678287300000|2023-03-08 14:55:00|10096.3|10094.7|10097.3|10095.7|10101.5|10099.7|10092.3|10090.5|987
1678287600000|2023-03-08 15:00:00|10098.5|10095.5|10088.3|10086.7|10098.5|10095.7|10078.3|10076.5|2195
1678287900000|2023-03-08 15:05:00|10089.3|10087.7|10089.3|10087.7|10093.5|10091.7|10081.3|10079.5|1441
1678288200000|2023-03-08 15:10:00|10089.5|10086.5|10085.5|10082.5|10096.5|10094.7|10084.3|10082.5|1111
1678288500000|2023-03-08 15:15:00|10084.3|10082.7|10087.3|10085.7|10088.5|10086.7|10080.3|10078.5|853
1678288800000|2023-03-08 15:20:00|10086.3|10084.7|10093.3|10091.7|10094.5|10092.7|10080.3|10078.5|1578
1678289100000|2023-03-08 15:25:00|10092.3|10090.7|10090.5|10087.5|10096.5|10094.7|10086.3|10084.5|1079
1678289400000|2023-03-08 15:30:00|10089.3|10087.7|10100.3|10098.7|10101.5|10099.7|10084.3|10082.5|952
1678289700000|2023-03-08 15:35:00|10100.5|10097.5|10084.3|10082.7|10100.5|10098.7|10084.3|10081.5|810
1678290000000|2023-03-08 15:40:00|10085.5|10082.5|10086.5|10083.5|10089.5|10086.7|10082.3|10080.5|640
1678290300000|2023-03-08 15:45:00|10086.3|10084.7|10080.3|10078.7|10089.5|10087.7|10080.3|10078.5|840
1678290600000|2023-03-08 15:50:00|10081.3|10079.7|10080.3|10078.7|10085.3|10083.7|10080.3|10078.7|1423
1678290900000|2023-03-08 15:55:00|10081.3|10079.7|10085.3|10083.7|10086.5|10084.7|10080.3|10078.7|1876
1678291200000|2023-03-08 16:00:00|10086.5|10083.5|10096.3|10094.7|10096.3|10094.7|10081.3|10079.5|1112
1678291500000|2023-03-08 16:05:00|10097.5|10094.5|10099.5|10096.5|10104.5|10102.7|10096.3|10094.5|1636
1678291800000|2023-03-08 16:10:00|10098.3|10096.7|10092.5|10089.5|10100.5|10098.7|10091.3|10089.5|2839
1678292100000|2023-03-08 16:15:00|10092.3|10090.7|10093.5|10090.5|10097.5|10095.7|10092.3|10090.5|2457
1678292400000|2023-03-08 16:20:00|10093.3|10091.7|10089.3|10087.7|10095.5|10093.7|10089.3|10087.5|2078
1678292700000|2023-03-08 16:25:00|10088.3|10086.7|10077.3|10075.7|10088.5|10086.7|10075.3|10073.5|1444
1678293000000|2023-03-08 16:30:00|10078.3|10076.7|10069.3|10067.7|10079.5|10077.7|10069.3|10067.5|840
1678293300000|2023-03-08 16:35:00|10068.3|10066.7|10075.3|10073.7|10075.3|10073.7|10068.3|10066.5|617
1678293600000|2023-03-08 16:40:00|10076.3|10074.7|10075.5|10072.5|10080.5|10077.7|10073.3|10071.5|855
1678293900000|2023-03-08 16:45:00|10075.3|10073.7|10077.3|10075.7|10079.5|10076.7|10072.3|10070.5|315
1678294200000|2023-03-08 16:50:00|10078.3|10076.7|10072.3|10070.7|10078.5|10076.7|10071.3|10068.5|341
1678294500000|2023-03-08 16:55:00|10072.5|10069.5|10069.3|10067.7|10072.5|10070.7|10066.3|10064.5|387
1678294800000|2023-03-08 17:00:00|10070.3|10068.7|10066.3|10064.7|10071.5|10069.7|10065.3|10063.5|330
1678295100000|2023-03-08 17:05:00|10067.5|10064.5|10064.5|10061.5|10068.5|10066.7|10063.3|10061.5|447
1678295400000|2023-03-08 17:10:00|10064.3|10062.7|10067.3|10065.7|10067.5|10065.7|10064.3|10061.5|156
1678295700000|2023-03-08 17:15:00|10068.3|10066.7|10070.3|10068.7|10071.5|10069.7|10066.3|10064.5|243
1678296000000|2023-03-08 17:20:00|10070.5|10067.5|10072.5|10069.5|10074.5|10072.7|10069.3|10067.5|219
1678296300000|2023-03-08 17:25:00|10071.3|10069.7|10067.3|10065.7|10073.5|10070.7|10067.3|10065.7|202
1678296600000|2023-03-08 17:30:00|10068.3|10066.7|10067.3|10065.7|10069.5|10067.7|10066.3|10064.5|263
1678296900000|2023-03-08 17:35:00|10067.5|10064.5|10071.3|10069.7|10072.5|10070.7|10067.5|10064.5|281
1678297200000|2023-03-08 17:40:00|10070.3|10068.7|10070.5|10067.5|10074.5|10072.7|10069.3|10067.5|259
1678297500000|2023-03-08 17:45:00|10069.3|10067.7|10067.3|10065.7|10071.3|10069.7|10065.3|10063.7|170
1678297800000|2023-03-08 17:50:00|10067.5|10064.5|10066.3|10064.7|10069.5|10067.7|10066.3|10064.5|235
1678298100000|2023-03-08 17:55:00|10065.3|10063.7|10066.3|10064.7|10066.3|10064.7|10061.3|10058.5|272
1678348800000|2023-03-09 08:00:00|10026.3|10024.7|10028.3|10026.7|10030.5|10027.7|10013.3|10011.5|1707
1678349100000|2023-03-09 08:05:00|10028.5|10025.5|10015.3|10013.7|10028.5|10025.7|10015.3|10013.7|821
1678349400000|2023-03-09 08:10:00|10016.5|10013.5|10018.3|10016.7|10020.5|10018.7|10014.3|10012.5|858
1678349700000|2023-03-09 08:15:00|10018.5|10015.5|10013.3|10011.7|10019.3|10017.7|10006.3|10004.5|1084
1678350000000|2023-03-09 08:20:00|10012.3|10010.7|10023.3|10021.7|10024.5|10022.7|10009.3|10007.5|792
1678350300000|2023-03-09 08:25:00|10022.3|10020.7|10021.3|10019.7|10025.5|10022.7|10019.3|10017.5|1247
1678350600000|2023-03-09 08:30:00|10020.3|10018.7|10031.5|10028.5|10031.5|10029.7|10020.3|10018.5|1398
1678350900000|2023-03-09 08:35:00|10031.3|10029.7|10044.3|10042.7|10044.5|10042.7|10029.3|10027.5|1444
1678351200000|2023-03-09 08:40:00|10044.5|10041.5|10040.3|10038.7|10050.5|10048.7|10040.3|10038.7|946
1678351500000|2023-03-09 08:45:00|10039.3|10037.7|10040.3|10038.7|10042.5|10040.7|10037.3|10035.7|879
1678351800000|2023-03-09 08:50:00|10041.5|10038.5|10043.3|10041.7|10049.5|10046.7|10039.3|10037.5|1151
1678352100000|2023-03-09 08:55:00|10043.5|10040.5|10037.5|10034.5|10047.5|10044.7|10036.3|10034.5|465
1678352400000|2023-03-09 09:00:00|10036.3|10034.7|10034.3|10032.7|10037.5|10035.7|10032.3|10029.5|676
1678352700000|2023-03-09 09:05:00|10034.5|10031.5|10038.3|10036.7|10038.3|10036.7|10031.3|10029.5|760
1678353000000|2023-03-09 09:10:00|10038.5|10035.5|10039.3|10037.7|10040.5|10038.7|10036.3|10034.5|427
1678353300000|2023-03-09 09:15:00|10038.3|10036.7|10039.3|10037.7|10041.5|10038.7|10032.3|10030.5|765
1678353600000|2023-03-09 09:20:00|10037.3|10035.7|10038.5|10035.5|10043.5|10041.7|10034.3|10032.7|865
1678353900000|2023-03-09 09:25:00|10037.3|10035.7|10033.3|10031.7|10038.5|10036.7|10031.3|10029.5|792
1678354200000|2023-03-09 09:30:00|10033.5|10030.5|10034.3|10032.7|10034.5|10032.7|10027.3|10025.5|926
1678354500000|2023-03-09 09:35:00|10033.3|10031.7|10043.3|10041.7|10045.5|10042.7|10032.3|10030.7|780
1678354800000|2023-03-09 09:40:00|10042.3|10040.7|10042.3|10040.7|10043.5|10041.7|10038.3|10036.5|578
1678355100000|2023-03-09 09:45:00|10041.3|10039.7|10040.5|10037.5|10045.5|10043.7|10038.3|10035.5|496
1678355400000|2023-03-09 09:50:00|10039.3|10037.7|10036.3|10034.7|10039.5|10037.7|10033.3|10031.5|637
1678355700000|2023-03-09 09:55:00|10036.5|10033.5|10036.3|10034.7|10038.5|10036.7|10035.3|10033.5|405
1678356000000|2023-03-09 10:00:00|10037.5|10034.5|10028.3|10026.7|10038.5|10036.7|10027.3|10025.5|627
1678356300000|2023-03-09 10:05:00|10028.5|10025.5|10026.3|10024.7|10029.5|10027.7|10024.3|10022.5|823
1678356600000|2023-03-09 10:10:00|10025.3|10023.7|10030.3|10028.7|10032.5|10030.7|10022.3|10020.5|1037
1678356900000|2023-03-09 10:15:00|10031.3|10029.7|10028.3|10026.7|10032.5|10029.7|10024.3|10022.5|706
1678357200000|2023-03-09 10:20:00|10028.5|10025.5|10028.3|10026.7|10029.5|10027.7|10026.3|10024.5|429
1678357500000|2023-03-09 10:25:00|10027.3|10025.7|10027.3|10025.7|10032.3|10030.7|10026.3|10023.5|522
1678357800000|2023-03-09 10:30:00|10027.5|10024.5|10035.3|10033.7|10036.5|10034.7|10026.3|10024.5|317
1678358100000|2023-03-09 10:35:00|10034.3|10032.7|10036.5|10033.5|10036.5|10034.7|10033.3|10031.5|430
1678358400000|2023-03-09 10:40:00|10036.3|10034.7|10030.3|10028.7|10038.5|10036.7|10029.3|10027.5|343
1678358700000|2023-03-09 10:45:00|10030.5|10027.5|10038.5|10035.5|10038.5|10036.7|10030.3|10027.5|401
1678359000000|2023-03-09 10:50:00|10038.3|10036.7|10037.5|10034.5|10040.5|10037.7|10036.3|10034.5|442
1678359300000|2023-03-09 10:55:00|10037.3|10035.7|10036.3|10034.7|10039.5|10037.7|10034.3|10032.5|772
1678359600000|2023-03-09 11:00:00|10037.5|10034.5|10038.3|10036.7|10038.3|10036.7|10033.3|10031.7|1428
1678359900000|2023-03-09 11:05:00|10039.5|10036.5|10051.5|10048.5|10052.3|10050.7|10038.3|10036.5|704
1678360200000|2023-03-09 11:10:00|10051.3|10049.7|10043.5|10040.5|10051.3|10049.7|10042.3|10040.5|619
1678360500000|2023-03-09 11:15:00|10043.3|10041.7|10043.3|10041.7|10043.5|10041.7|10041.3|10038.5|540
1678360800000|2023-03-09 11:20:00|10042.3|10040.7|10039.3|10037.7|10042.5|10040.7|10035.3|10033.5|353
1678361100000|2023-03-09 11:25:00|10040.5|10037.5|10038.3|10036.7|10044.5|10042.7|10038.3|10036.5|308
1678361400000|2023-03-09 11:30:00|10038.5|10035.5|10039.3|10037.7|10041.5|10039.7|10037.3|10035.5|374
1678361700000|2023-03-09 11:35:00|10039.5|10036.5|10037.3|10035.7|10041.5|10039.7|10037.3|10034.5|365
1678362000000|2023-03-09 11:40:00|10037.5|10034.5|10037.5|10034.5|10039.5|10036.7|10035.3|10033.5|333
1678362300000|2023-03-09 11:45:00|10037.3|10035.7|10042.3|10040.7|10043.5|10041.7|10037.3|10034.5|431
1678362600000|2023-03-09 11:50:00|10041.3|10039.7|10047.3|10045.7|10049.5|10047.7|10041.3|10039.5|391
1678362900000|2023-03-09 11:55:00|10048.3|10046.7|10046.3|10044.7|10051.5|10049.7|10044.3|10042.5|711
1678363200000|2023-03-09 12:00:00|10046.5|10043.5|10047.3|10045.7|10051.5|10049.7|10042.3|10040.5|628
1678363500000|2023-03-09 12:05:00|10048.5|10045.5|10039.3|10037.7|10049.3|10047.7|10039.3|10036.5|247
1678363800000|2023-03-09 12:10:00|10040.5|10037.5|10030.3|10028.7|10040.5|10038.7|10030.3|10028.5|807
1678364100000|2023-03-09 12:15:00|10031.3|10029.7|10027.3|10025.7|10031.3|10029.7|10021.3|10019.5|1201
1678364400000|2023-03-09 12:20:00|10026.3|10024.7|10027.3|10025.7|10027.5|10025.7|10022.3|10020.5|971
1678364700000|2023-03-09 12:25:00|10026.3|10024.7|10033.5|10030.5|10033.5|10031.7|10026.3|10023.5|995
1678365000000|2023-03-09 12:30:00|10033.3|10031.7|10024.3|10022.7|10033.5|10031.7|10024.3|10022.5|496
1678365300000|2023-03-09 12:35:00|10025.3|10023.7|10030.3|10028.7|10030.5|10028.7|10022.3|10020.5|651
1678365600000|2023-03-09 12:40:00|10030.5|10027.5|10030.3|10028.7|10035.3|10033.7|10030.3|10027.5|470
1678365900000|2023-03-09 12:45:00|10031.3|10029.7|10034.5|10031.5|10035.5|10033.7|10029.3|10027.5|439
1678366200000|2023-03-09 12:50:00|10034.3|10032.7|10033.3|10031.7|10036.3|10034.7|10032.3|10030.5|634
1678366500000|2023-03-09 12:55:00|10034.5|10031.5|10036.3|10034.7|10038.3|10036.7|10034.3|10031.5|488
1678366800000|2023-03-09 13:00:00|10034.3|10032.7|10031.3|10029.7|10036.5|10034.7|10031.3|10029.5|643
1678367100000|2023-03-09 13:05:00|10032.3|10030.7|10032.3|10030.7|10034.5|10032.7|10029.3|10027.5|396
1678367400000|2023-03-09 13:10:00|10032.5|10029.5|10026.3|10024.7|10035.5|10032.7|10026.3|10024.5|407
1678367700000|2023-03-09 13:15:00|10027.5|10024.5|10029.3|10027.7|10032.5|10030.7|10026.3|10024.5|498
1678368000000|2023-03-09 13:20:00|10028.3|10026.7|10027.3|10025.7|10029.5|10027.7|10024.3|10022.5|400
1678368300000|2023-03-09 13:25:00|10028.5|10025.5|10024.3|10022.7|10029.5|10027.7|10024.3|10022.5|1229
1678368600000|2023-03-09 13:30:00|10024.5|10021.5|10052.3|10050.7|10054.5|10051.7|10024.5|10021.5|2270
1678368900000|2023-03-09 13:35:00|10052.5|10049.5|10076.5|10073.5|10079.5|10077.7|10051.3|10049.5|1855
1678369200000|2023-03-09 13:40:00|10077.5|10074.5|10055.3|10053.7|10086.5|10083.7|10052.3|10049.5|2528
1678369500000|2023-03-09 13:45:00|10056.3|10054.7|10055.3|10053.7|10060.5|10057.7|10052.3|10050.5|882
1678369800000|2023-03-09 13:50:00|10056.3|10054.7|10071.3|10069.7|10073.5|10071.7|10056.3|10054.7|715
1678370100000|2023-03-09 13:55:00|10072.5|10069.5|10073.3|10071.7|10074.3|10072.7|10063.3|10061.5|1004
1678370400000|2023-03-09 14:00:00|10073.5|10070.5|10073.3|10071.7|10084.5|10082.7|10071.3|10069.5|1190
1678370700000|2023-03-09 14:05:00|10074.3|10072.7|10061.3|10059.7|10077.5|10075.7|10061.3|10059.5|589
1678371000000|2023-03-09 14:10:00|10062.3|10060.7|10063.3|10061.7|10072.5|10070.7|10061.3|10058.5|1737
1678371300000|2023-03-09 14:15:00|10062.3|10060.7|10067.5|10064.5|10067.5|10065.7|10061.3|10058.5|955
1678371600000|2023-03-09 14:20:00|10067.3|10065.7|10064.5|10061.5|10068.5|10066.7|10059.3|10056.5|1207
1678371900000|2023-03-09 14:25:00|10064.3|10062.7|10059.3|10057.7|10066.5|10064.7|10057.3|10055.5|749
1678372200000|2023-03-09 14:30:00|10059.5|10056.5|10066.3|10064.7|10066.5|10064.7|10056.3|10054.5|617
1678372500000|2023-03-09 14:35:00|10068.3|10066.7|10063.3|10061.7|10069.5|10067.7|10062.3|10059.5|1636
1678372800000|2023-03-09 14:40:00|10065.5|10062.5|10061.3|10059.7|10065.5|10062.7|10058.3|10056.5|1383
1678373100000|2023-03-09 14:45:00|10062.3|10060.7|10070.3|10068.7|10073.5|10071.7|10062.3|10060.5|1898
1678373400000|2023-03-09 14:50:00|10069.3|10067.7|10070.3|10068.7|10073.5|10071.7|10066.3|10064.5|510
1678373700000|2023-03-09 14:55:00|10069.3|10067.7|10078.3|10076.7|10080.5|10078.7|10068.3|10066.5|1191
1678374000000|2023-03-09 15:00:00|10077.3|10075.7|10080.3|10078.7|10081.5|10079.7|10075.3|10073.5|855
1678374300000|2023-03-09 15:05:00|10081.3|10079.7|10085.3|10083.7|10086.5|10083.7|10079.3|10077.5|768
1678374600000|2023-03-09 15:10:00|10086.5|10083.5|10084.3|10082.7|10091.5|10089.7|10083.3|10081.5|848
1678374900000|2023-03-09 15:15:00|10084.5|10081.5|10075.3|10073.7|10088.5|10086.7|10074.3|10072.5|1083
1678375200000|2023-03-09 15:20:00|10076.3|10074.7|10070.3|10068.7|10079.5|10077.7|10070.3|10068.5|601
1678375500000|2023-03-09 15:25:00|10070.5|10067.5|10071.5|10068.5|10071.5|10069.7|10066.3|10064.5|927
1678375800000|2023-03-09 15:30:00|10071.3|10069.7|10075.5|10072.5|10076.5|10074.7|10068.3|10066.5|456
1678376100000|2023-03-09 15:35:00|10074.3|10072.7|10076.5|10073.5|10078.5|10076.7|10072.3|10070.7|997
1678376400000|2023-03-09 15:40:00|10076.3|10074.7|10072.3|10070.7|10077.5|10075.7|10071.3|10068.5|675
1678376700000|2023-03-09 15:45:00|10072.5|10069.5|10072.5|10069.5|10073.5|10071.7|10066.3|10063.5|472
1678377000000|2023-03-09 15:50:00|10072.3|10070.7|10071.5|10068.5|10075.5|10073.7|10071.3|10068.5|769
1678377300000|2023-03-09 15:55:00|10070.3|10068.7|10059.3|10057.7|10070.3|10068.7|10057.3|10055.5|1342
1678377600000|2023-03-09 16:00:00|10060.5|10057.5|10050.3|10048.7|10060.5|10058.7|10047.3|10045.5|1476
1678377900000|2023-03-09 16:05:00|10051.3|10049.7|10055.3|10053.7|10056.5|10053.7|10048.3|10045.5|1057
1678378200000|2023-03-09 16:10:00|10056.3|10054.7|10050.3|10048.7|10057.3|10055.7|10043.3|10041.5|2353
1678378500000|2023-03-09 16:15:00|10051.3|10049.7|10053.3|10051.7|10056.5|10054.7|10051.3|10049.5|1753
1678378800000|2023-03-09 16:20:00|10054.3|10052.7|10059.3|10057.7|10059.3|10057.7|10052.3|10050.5|894
1678379100000|2023-03-09 16:25:00|10060.3|10058.7|10058.3|10056.7|10061.5|10058.7|10055.3|10053.5|757
1678379400000|2023-03-09 16:30:00|10059.3|10057.7|10060.5|10057.5|10060.5|10058.7|10054.3|10051.5|450
1678379700000|2023-03-09 16:35:00|10059.3|10057.7|10060.3|10058.7|10063.5|10061.7|10058.3|10055.5|602
1678380000000|2023-03-09 16:40:00|10060.5|10057.5|10059.3|10057.7|10062.5|10060.7|10058.3|10056.5|428
1678380300000|2023-03-09 16:45:00|10060.3|10058.7|10057.3|10055.7|10062.5|10060.7|10056.3|10054.5|488
1678380600000|2023-03-09 16:50:00|10057.5|10054.5|10046.3|10044.7|10058.5|10055.7|10045.3|10043.5|957
1678380900000|2023-03-09 16:55:00|10047.5|10044.5|10042.3|10040.7|10048.5|10046.7|10042.3|10040.5|670
1678381200000|2023-03-09 17:00:00|10042.5|10039.5|10042.5|10039.5|10045.5|10043.7|10040.3|10038.5|620
1678381500000|2023-03-09 17:05:00|10041.3|10039.7|10047.3|10045.7|10047.5|10045.7|10041.3|10039.5|163
1678381800000|2023-03-09 17:10:00|10047.5|10044.5|10050.5|10047.5|10050.5|10048.7|10046.3|10044.5|90
1678382100000|2023-03-09 17:15:00|10050.3|10048.7|10050.3|10048.7|10053.5|10051.7|10050.3|10047.5|181
1678382400000|2023-03-09 17:20:00|10051.5|10048.5|10053.3|10051.7|10055.5|10052.7|10050.3|10048.5|200
1678382700000|2023-03-09 17:25:00|10053.5|10050.5|10049.3|10047.7|10056.5|10054.7|10049.3|10047.5|108
1678383000000|2023-03-09 17:30:00|10048.3|10046.7|10049.5|10046.5|10051.3|10049.7|10047.3|10044.5|134
1678383300000|2023-03-09 17:35:00|10048.3|10046.7|10047.3|10045.7|10049.5|10047.7|10046.3|10044.5|120
1678383600000|2023-03-09 17:40:00|10047.5|10044.5|10051.3|10049.7|10052.5|10050.7|10046.3|10044.5|92
1678383900000|2023-03-09 17:45:00|10052.5|10049.5|10059.3|10057.7|10059.3|10057.7|10051.3|10049.5|205
1678384200000|2023-03-09 17:50:00|10060.5|10057.5|10062.5|10059.5|10064.5|10061.7|10058.3|10056.5|154
1678384500000|2023-03-09 17:55:00|10062.3|10060.7|10061.5|10058.5|10064.5|10061.7|10059.3|10057.5|316
1678435200000|2023-03-10 08:00:00|10166.3|10164.7|10188.5|10185.5|10189.5|10187.7|10163.3|10161.7|2367
1678435500000|2023-03-10 08:05:00|10187.3|10185.7|10193.3|10191.7|10196.5|10194.7|10186.3|10184.5|2297
1678435800000|2023-03-10 08:10:00|10194.3|10192.7|10194.5|10191.5|10206.5|10204.7|10193.3|10191.5|2229
1678436100000|2023-03-10 08:15:00|10193.3|10191.7|10175.3|10173.7|10195.5|10193.7|10174.3|10172.5|1439
1678436400000|2023-03-10 08:20:00|10174.3|10172.7|10174.3|10172.7|10183.3|10181.7|10172.3|10170.5|1222
1678436700000|2023-03-10 08:25:00|10175.5|10172.5|10171.3|10169.7|10180.5|10178.7|10169.3|10167.5|1467
1678437000000|2023-03-10 08:30:00|10172.3|10170.7|10168.5|10165.5|10180.5|10178.7|10166.3|10164.5|1513
1678437300000|2023-03-10 08:35:00|10168.3|10166.7|10171.5|10168.5|10172.5|10170.7|10166.3|10164.5|883
1678437600000|2023-03-10 08:40:00|10171.3|10169.7|10161.3|10159.7|10172.5|10170.7|10160.3|10158.5|1458
1678437900000|2023-03-10 08:45:00|10160.3|10158.7|10153.5|10150.5|10163.5|10161.7|10152.3|10150.5|1390
1678438200000|2023-03-10 08:50:00|10153.3|10151.7|10154.3|10152.7|10157.5|10155.7|10151.3|10149.5|807
1678438500000|2023-03-10 08:55:00|10153.3|10151.7|10151.3|10149.7|10160.5|10157.7|10151.3|10148.5|663
1678438800000|2023-03-10 09:00:00|10150.3|10148.7|10150.5|10147.5|10156.5|10153.7|10147.3|10145.5|647
1678439100000|2023-03-10 09:05:00|10149.3|10147.7|10158.3|10156.7|10158.5|10156.7|10149.3|10147.5|493
1678439400000|2023-03-10 09:10:00|10157.3|10155.7|10154.3|10152.7|10163.5|10161.7|10153.3|10151.5|625
1678439700000|2023-03-10 09:15:00|10155.5|10152.5|10146.3|10144.7|10155.5|10153.7|10144.3|10142.5|721
1678440000000|2023-03-10 09:20:00|10147.3|10145.7|10150.3|10148.7|10156.5|10153.7|10145.3|10143.7|722
1678440300000|2023-03-10 09:25:00|10151.3|10149.7|10156.3|10154.7|10158.5|10156.7|10149.3|10147.5|915
1678440600000|2023-03-10 09:30:00|10157.5|10154.5|10148.5|10145.5|10157.5|10155.7|10145.3|10142.5|1063
1678440900000|2023-03-10 09:35:00|10148.3|10146.7|10143.3|10141.7|10153.5|10151.7|10141.3|10138.5|1413
1678441200000|2023-03-10 09:40:00|10143.5|10140.5|10140.3|10138.7|10144.5|10142.7|10138.3|10135.5|1773
1678441500000|2023-03-10 09:45:00|10140.5|10137.5|10133.3|10131.7|10144.5|10142.7|10133.3|10131.5|1270
1678441800000|2023-03-10 09:50:00|10133.5|10130.5|10131.5|10128.5|10137.5|10135.7|10130.3|10128.5|1378
1678442100000|2023-03-10 09:55:00|10130.3|10128.7|10123.3|10121.7|10130.5|10128.7|10121.3|10119.5|760
1678442400000|2023-03-10 10:00:00|10123.5|10120.5|10125.3|10123.7|10128.5|10126.7|10117.3|10115.5|942
1678442700000|2023-03-10 10:05:00|10124.3|10122.7|10123.5|10120.5|10126.5|10123.7|10119.3|10117.7|618
1678443000000|2023-03-10 10:10:00|10122.3|10120.7|10133.5|10130.5|10134.5|10131.7|10122.3|10120.5|960
1678443300000|2023-03-10 10:15:00|10133.3|10131.7|10140.5|10137.5|10140.5|10138.7|10131.3|10128.5|566
1678443600000|2023-03-10 10:20:00|10139.3|10137.7|10140.3|10138.7|10144.3|10142.7|10138.3|10135.5|433
1678443900000|2023-03-10 10:25:00|10141.3|10139.7|10139.5|10136.5|10144.5|10142.7|10137.3|10135.5|618
1678444200000|2023-03-10 10:30:00|10138.3|10136.7|10133.3|10131.7|10139.5|10137.7|10132.3|10130.7|353
1678444500000|2023-03-10 10:35:00|10132.3|10130.7|10126.3|10124.7|10135.5|10133.7|10125.3|10123.5|464
1678444800000|2023-03-10 10:40:00|10125.3|10123.7|10128.5|10125.5|10129.5|10127.7|10124.3|10122.5|561
1678445100000|2023-03-10 10:45:00|10127.3|10125.7|10121.3|10119.7|10130.5|10128.7|10121.3|10119.5|594
1678445400000|2023-03-10 10:50:00|10121.5|10118.5|10119.5|10116.5|10125.5|10123.7|10118.3|10116.5|725
1678445700000|2023-03-10 10:55:00|10119.3|10117.7|10118.3|10116.7|10120.5|10118.7|10114.3|10112.5|810
1678446000000|2023-03-10 11:00:00|10117.3|10115.7|10120.3|10118.7|10121.5|10118.7|10115.3|10112.5|549
1678446300000|2023-03-10 11:05:00|10121.3|10119.7|10126.3|10124.7|10128.5|10126.7|10120.3|10118.5|591
1678446600000|2023-03-10 11:10:00|10127.5|10124.5|10130.3|10128.7|10132.5|10130.7|10127.3|10124.5|656
1678446900000|2023-03-10 11:15:00|10131.3|10129.7|10140.5|10137.5|10142.5|10140.7|10131.3|10128.5|863
1678447200000|2023-03-10 11:20:00|10139.3|10137.7|10141.3|10139.7|10146.5|10144.7|10138.3|10136.5|934
1678447500000|2023-03-10 11:25:00|10140.3|10138.7|10144.3|10142.7|10146.5|10144.7|10140.3|10137.5|480
1678447800000|2023-03-10 11:30:00|10145.5|10142.5|10152.3|10150.7|10152.5|10150.7|10145.3|10142.5|865
1678448100000|2023-03-10 11:35:00|10151.3|10149.7|10149.3|10147.7|10153.5|10151.7|10147.3|10145.5|367
1678448400000|2023-03-10 11:40:00|10149.5|10146.5|10148.3|10146.7|10154.5|10152.7|10148.3|10145.5|531
1678448700000|2023-03-10 11:45:00|10149.3|10147.7|10154.3|10152.7|10154.5|10152.7|10146.3|10144.5|603
1678449000000|2023-03-10 11:50:00|10152.3|10150.7|10152.5|10149.5|10155.5|10153.7|10149.3|10147.5|292
1678449300000|2023-03-10 11:55:00|10152.3|10150.7|10156.3|10154.7|10158.5|10156.7|10152.3|10150.5|567
1678449600000|2023-03-10 12:00:00|10155.3|10153.7|10143.3|10141.7|10156.5|10154.7|10139.3|10137.5|1188
1678449900000|2023-03-10 12:05:00|10143.5|10140.5|10135.3|10133.7|10143.5|10141.7|10132.3|10130.5|1549
1678450200000|2023-03-10 12:10:00|10134.3|10132.7|10136.3|10134.7|10138.5|10136.7|10132.3|10130.5|640
1678450500000|2023-03-10 12:15:00|10137.5|10134.5|10137.3|10135.7|10145.5|10143.7|10136.3|10134.5|321
1678450800000|2023-03-10 12:20:00|10139.5|10136.5|10145.3|10143.7|10146.5|10144.7|10137.3|10135.5|559
1678451100000|2023-03-10 12:25:00|10146.3|10144.7|10150.5|10147.5|10152.5|10150.7|10144.3|10142.5|883
1678451400000|2023-03-10 12:30:00|10150.3|10148.7|10147.3|10145.7|10153.5|10151.7|10146.3|10144.5|830
1678451700000|2023-03-10 12:35:00|10146.3|10144.7|10156.3|10154.7|10156.5|10154.7|10143.3|10141.5|689
1678452000000|2023-03-10 12:40:00|10157.3|10155.7|10153.3|10151.7|10159.5|10157.7|10148.3|10146.5|890
1678452300000|2023-03-10 12:45:00|10154.5|10151.5|10158.3|10156.7|10160.5|10158.7|10153.3|10151.5|661
1678452600000|2023-03-10 12:50:00|10158.5|10155.5|10165.3|10163.7|10167.5|10165.7|10154.3|10152.5|1188
1678452900000|2023-03-10 12:55:00|10166.3|10164.7|10165.3|10163.7|10168.5|10166.7|10162.3|10160.5|1195
1678453200000|2023-03-10 13:00:00|10166.5|10163.5|10163.5|10160.5|10170.5|10168.7|10160.3|10158.5|688
1678453500000|2023-03-10 13:05:00|10163.3|10161.7|10162.5|10159.5|10166.5|10163.7|10158.3|10156.5|842
1678453800000|2023-03-10 13:10:00|10162.3|10160.7|10173.3|10171.7|10173.3|10171.7|10161.3|10159.5|583
1678454100000|2023-03-10 13:15:00|10173.5|10170.5|10170.3|10168.7|10176.5|10174.7|10165.3|10162.5|1346
1678454400000|2023-03-10 13:20:00|10171.3|10169.7|10180.3|10178.7|10181.5|10178.7|10171.3|10169.5|997
1678454700000|2023-03-10 13:25:00|10180.5|10177.5|10181|10178|10183.5|10180.7|10177|10174|754
1678455000000|2023-03-10 13:30:00|10182.5|10179.5|10207.5|10204.5|10224|10221|10181.3|10179.5|1995
1678455300000|2023-03-10 13:35:00|10207.3|10205.7|10210.3|10208.7|10241.5|10238.7|10200.3|10198.5|2163
1678455600000|2023-03-10 13:40:00|10212.5|10209.5|10193.3|10191.7|10223.5|10221.7|10192.3|10189.5|1517
1678455900000|2023-03-10 13:45:00|10192.3|10190.7|10182.3|10180.7|10194.5|10192.7|10177.3|10175.5|1894
1678456200000|2023-03-10 13:50:00|10183.3|10181.7|10181.3|10179.7|10192.3|10190.7|10175.3|10173.5|1853
1678456500000|2023-03-10 13:55:00|10183.3|10181.7|10180.5|10177.5|10185.5|10183.7|10172.3|10170.5|1110
1678456800000|2023-03-10 14:00:00|10179.3|10177.7|10193.5|10190.5|10194.5|10192.7|10167.3|10165.5|1596
1678457100000|2023-03-10 14:05:00|10192.3|10190.7|10220.5|10217.5|10220.5|10217.7|10189.3|10187.5|1556
1678457400000|2023-03-10 14:10:00|10219.3|10217.7|10213.5|10210.5|10229.3|10227.7|10209.3|10207.5|1897
1678457700000|2023-03-10 14:15:00|10213.3|10211.7|10235.5|10232.5|10235.5|10233.7|10209.3|10207.5|1365
1678458000000|2023-03-10 14:20:00|10234.3|10232.7|10241.5|10238.5|10247.5|10245.7|10225.3|10223.7|2141
1678458300000|2023-03-10 14:25:00|10240.3|10238.7|10253.5|10250.5|10253.5|10251.7|10234.3|10232.7|1325
1678458600000|2023-03-10 14:30:00|10252.3|10250.7|10252.3|10250.7|10258.5|10255.7|10246.3|10244.5|1685
1678458900000|2023-03-10 14:35:00|10253.3|10251.7|10280.3|10278.7|10280.5|10278.7|10253.3|10251.5|2165
1678459200000|2023-03-10 14:40:00|10280.5|10277.5|10278.3|10276.7|10291.5|10288.7|10268.3|10266.5|1524
1678459500000|2023-03-10 14:45:00|10280.3|10278.7|10266.3|10264.7|10281.5|10279.7|10259.3|10257.5|1584
1678459800000|2023-03-10 14:50:00|10264.3|10262.7|10266.3|10264.7|10269.5|10266.7|10256.3|10253.5|1444
1678460100000|2023-03-10 14:55:00|10267.5|10264.5|10268.5|10265.5|10276.5|10274.7|10264.3|10262.5|1311
1678460400000|2023-03-10 15:00:00|10268.3|10266.7|10288.3|10286.7|10290.5|10287.7|10265.3|10262.5|1667
1678460700000|2023-03-10 15:05:00|10289.3|10287.7|10274.5|10271.5|10291.5|10289.7|10271.3|10269.5|1521
1678461000000|2023-03-10 15:10:00|10273.3|10271.7|10267.3|10265.7|10279.5|10277.7|10264.3|10262.5|1266
1678461300000|2023-03-10 15:15:00|10268.5|10265.5|10263.3|10261.7|10271.5|10269.7|10262.3|10259.5|1282
1678461600000|2023-03-10 15:20:00|10263.5|10260.5|10266.5|10263.5|10268.5|10266.7|10255.3|10253.5|1950
1678461900000|2023-03-10 15:25:00|10266.3|10264.7|10260.3|10258.7|10266.5|10264.7|10255.3|10253.5|1611
1678462200000|2023-03-10 15:30:00|10261.3|10259.7|10267.3|10265.7|10270.5|10268.7|10259.3|10257.5|1547
1678462500000|2023-03-10 15:35:00|10268.5|10265.5|10269.3|10267.7|10272.5|10270.7|10260.3|10258.5|1014
1678462800000|2023-03-10 15:40:00|10268.3|10266.7|10272.3|10270.7|10279.5|10276.7|10266.3|10263.5|1073
1678463100000|2023-03-10 15:45:00|10271.3|10269.7|10269.5|10266.5|10274.5|10271.7|10263.3|10261.5|1144
1678463400000|2023-03-10 15:50:00|10268.3|10266.7|10281.3|10279.7|10281.5|10279.7|10263.3|10261.5|1471
1678463700000|2023-03-10 15:55:00|10281.5|10278.5|10283.3|10281.7|10285.5|10283.7|10278.3|10276.5|1682
1678464000000|2023-03-10 16:00:00|10283.5|10280.5|10271.3|10269.7|10283.5|10280.7|10270.3|10268.5|1224
1678464300000|2023-03-10 16:05:00|10270.3|10268.7|10262.3|10260.7|10271.5|10269.7|10258.3|10256.5|1562
1678464600000|2023-03-10 16:10:00|10261.3|10259.7|10245.3|10243.7|10262.5|10260.7|10244.3|10242.5|2431
1678464900000|2023-03-10 16:15:00|10245.5|10242.5|10243.5|10240.5|10255.3|10253.7|10241.3|10239.5|2413
1678465200000|2023-03-10 16:20:00|10242.3|10240.7|10226.5|10223.5|10245.5|10242.7|10224.3|10222.5|1139
1678465500000|2023-03-10 16:25:00|10225.3|10223.7|10218.5|10215.5|10229.5|10227.7|10213.3|10210.5|1288
1678465800000|2023-03-10 16:30:00|10217.3|10215.7|10208.3|10206.7|10221.5|10219.7|10207.3|10204.5|879
1678466100000|2023-03-10 16:35:00|10207.3|10205.7|10208.3|10206.7|10213.5|10210.7|10200.3|10197.5|1612
1678466400000|2023-03-10 16:40:00|10209.3|10207.7|10218.5|10215.5|10225.5|10223.7|10209.3|10206.5|1218
1678466700000|2023-03-10 16:45:00|10218.3|10216.7|10217.5|10214.5|10221.5|10219.7|10205.3|10203.5|867
1678467000000|2023-03-10 16:50:00|10216.3|10214.7|10219.5|10216.5|10220.5|10218.7|10208.3|10206.5|676
1678467300000|2023-03-10 16:55:00|10216.3|10214.7|10210.5|10207.5|10219.5|10217.7|10208.3|10206.5|592
1678467600000|2023-03-10 17:00:00|10211.3|10209.7|10220.3|10218.7|10220.5|10218.7|10208.3|10205.5|318
1678467900000|2023-03-10 17:05:00|10222.5|10219.5|10220.3|10218.7|10223.5|10221.7|10215.3|10213.5|301
1678468200000|2023-03-10 17:10:00|10220.5|10217.5|10227.3|10225.7|10229.5|10227.7|10219.3|10217.5|521
1678468500000|2023-03-10 17:15:00|10227.5|10224.5|10224.5|10221.5|10229.5|10226.7|10222.3|10220.5|311
1678468800000|2023-03-10 17:20:00|10223.3|10221.7|10229.3|10227.7|10229.5|10227.7|10221.3|10219.5|508
1678469100000|2023-03-10 17:25:00|10230.5|10227.5|10233.3|10231.7|10233.5|10231.7|10229.3|10227.5|199
1678469400000|2023-03-10 17:30:00|10232.3|10230.7|10224.5|10221.5|10233.5|10230.7|10224.3|10221.5|252
1678469700000|2023-03-10 17:35:00|10223.3|10221.7|10224.3|10222.7|10227.5|10224.7|10220.3|10217.5|125
1678470000000|2023-03-10 17:40:00|10225.5|10222.5|10239.5|10236.5|10239.5|10236.7|10225.3|10222.5|285
1678470300000|2023-03-10 17:45:00|10238.3|10236.7|10235.5|10232.5|10239.5|10237.7|10232.3|10230.5|286
1678470600000|2023-03-10 17:50:00|10236.5|10233.5|10240.3|10238.7|10240.5|10238.7|10233.3|10231.5|225
1678470900000|2023-03-10 17:55:00|10239.3|10237.7|10237.5|10234.5|10239.5|10237.7|10233.3|10231.5|207
1678694400000|2023-03-13 08:00:00|10261.5|10258.5|10255.3|10253.7|10264.5|10261.5|10242.3|10239.5|2203
1678694700000|2023-03-13 08:05:00|10254.5|10251.5|10251.3|10249.7|10267.5|10265.7|10249.3|10247.5|1757
1678695000000|2023-03-13 08:10:00|10251.5|10248.5|10279.3|10277.7|10281.5|10278.7|10250.3|10248.5|1340
1678695300000|2023-03-13 08:15:00|10280.5|10277.5|10288.5|10285.5|10291.5|10289.7|10275.3|10272.5|1615
1678695600000|2023-03-13 08:20:00|10287.3|10285.7|10311.3|10309.7|10316.5|10314.7|10285.3|10283.7|1660
1678695900000|2023-03-13 08:25:00|10313.3|10311.7|10321.3|10319.7|10322.5|10320.7|10305.3|10303.5|1856
1678696200000|2023-03-13 08:30:00|10320.5|10317.5|10327.3|10325.7|10333.5|10331.7|10311.3|10309.5|1841
1678696500000|2023-03-13 08:35:00|10328.3|10326.7|10346.5|10343.5|10347.5|10345.7|10323.3|10321.5|1387
1678696800000|2023-03-13 08:40:00|10345.3|10343.7|10333.5|10330.5|10350.5|10348.7|10316.3|10314.5|1368
1678697100000|2023-03-13 08:45:00|10332.3|10330.7|10331.5|10328.5|10337.5|10335.7|10322.3|10319.5|1386
1678697400000|2023-03-13 08:50:00|10331.3|10329.7|10356.5|10353.5|10356.5|10353.7|10330.3|10328.5|1188
1678697700000|2023-03-13 08:55:00|10355.3|10353.7|10363.3|10361.7|10367.5|10364.7|10350.3|10348.5|1495
1678698000000|2023-03-13 09:00:00|10363.5|10360.5|10382.5|10379.5|10388.5|10386.7|10356.3|10353.5|1301
1678698300000|2023-03-13 09:05:00|10381.3|10379.7|10375.3|10373.7|10390.5|10388.7|10370.3|10367.5|1274
1678698600000|2023-03-13 09:10:00|10377.3|10375.7|10364.3|10362.7|10378.5|10376.7|10355.3|10353.5|1631
1678698900000|2023-03-13 09:15:00|10365.5|10362.5|10390.3|10388.7|10392.5|10390.7|10363.3|10361.5|1910
1678699200000|2023-03-13 09:20:00|10392.3|10390.7|10405.3|10403.7|10410.3|10408.7|10373.3|10371.5|1870
1678699500000|2023-03-13 09:25:00|10404.3|10402.7|10428.5|10425.5|10434.5|10431.7|10403.3|10401.5|2171
1678699800000|2023-03-13 09:30:00|10427.3|10425.7|10459.3|10457.7|10462.5|10460.7|10427.3|10424.5|2386
1678700100000|2023-03-13 09:35:00|10460.3|10458.7|10462.3|10460.7|10470.5|10468.7|10447.3|10444.5|1817
1678700400000|2023-03-13 09:40:00|10463.5|10460.5|10475.3|10473.7|10488.5|10485.7|10457.3|10454.5|1807
1678700700000|2023-03-13 09:45:00|10475.5|10472.5|10452.3|10450.7|10496.5|10493.7|10451.3|10449.7|1532
1678701000000|2023-03-13 09:50:00|10451.3|10449.7|10446.5|10443.5|10457.3|10455.7|10442.3|10439.5|1706
1678701300000|2023-03-13 09:55:00|10443.3|10441.7|10430.3|10428.7|10459.5|10457.7|10425.3|10422.5|1835
1678701600000|2023-03-13 10:00:00|10429.5|10426.5|10415.5|10412.5|10455.5|10453.7|10413.3|10411.5|2042
1678701900000|2023-03-13 10:05:00|10413.3|10411.7|10416.3|10414.7|10419.5|10416.7|10402.3|10400.5|1675
1678702200000|2023-03-13 10:10:00|10417.3|10415.7|10426.3|10424.7|10430.5|10428.7|10414.3|10411.5|1151
1678702500000|2023-03-13 10:15:00|10426.5|10423.5|10421.5|10418.5|10426.5|10424.7|10411.3|10409.7|1286
1678702800000|2023-03-13 10:20:00|10421.3|10419.7|10416.3|10414.7|10427.5|10425.7|10416.3|10414.5|1257
1678703100000|2023-03-13 10:25:00|10417.3|10415.7|10402.3|10400.7|10419.5|10417.7|10401.3|10399.5|1207
1678703400000|2023-03-13 10:30:00|10403.5|10400.5|10397.5|10394.5|10413.5|10410.7|10393.3|10390.5|1415
1678703700000|2023-03-13 10:35:00|10395.3|10393.7|10396.3|10394.7|10409.5|10406.7|10392.3|10390.5|1169
1678704000000|2023-03-13 10:40:00|10397.3|10395.7|10400.3|10398.7|10402.5|10400.7|10388.3|10386.5|1387
1678704300000|2023-03-13 10:45:00|10400.5|10397.5|10393.3|10391.7|10400.5|10398.7|10379.3|10377.5|1318
1678704600000|2023-03-13 10:50:00|10393.5|10390.5|10371.3|10369.7|10395.5|10393.7|10371.3|10368.5|1118
1678704900000|2023-03-13 10:55:00|10372.5|10369.5|10360.3|10358.7|10380.5|10378.7|10354.3|10352.5|1614
1678705200000|2023-03-13 11:00:00|10360.5|10357.5|10350.5|10347.5|10363.5|10361.7|10344.3|10342.7|1596
1678705500000|2023-03-13 11:05:00|10350.3|10348.7|10359.3|10357.7|10368.5|10366.7|10340.3|10338.5|1046
1678705800000|2023-03-13 11:10:00|10358.3|10356.7|10359.3|10357.7|10360.5|10358.7|10350.3|10348.5|868
1678706100000|2023-03-13 11:15:00|10359.5|10356.5|10373.3|10371.7|10377.5|10375.7|10358.3|10356.5|1159
1678706400000|2023-03-13 11:20:00|10373.5|10370.5|10374.3|10372.7|10383.3|10381.7|10370.3|10368.5|1070
1678706700000|2023-03-13 11:25:00|10375.5|10372.5|10389.5|10386.5|10394.5|10391.7|10375.3|10372.5|1092
1678707000000|2023-03-13 11:30:00|10388.3|10386.7|10394.3|10392.7|10404.5|10402.7|10385.3|10383.7|1843
1678707300000|2023-03-13 11:35:00|10395.5|10392.5|10414.5|10411.5|10420.5|10418.7|10395.3|10392.5|1670
1678707600000|2023-03-13 11:40:00|10413.3|10411.7|10424.3|10422.7|10425.5|10422.7|10403.3|10401.5|1137
1678707900000|2023-03-13 11:45:00|10425.3|10423.7|10449.3|10447.7|10453.5|10451.7|10423.3|10421.5|2054
1678708200000|2023-03-13 11:50:00|10451.5|10448.5|10441.3|10439.7|10452.5|10449.5|10441.3|10439.7|1958
1678708500000|2023-03-13 11:55:00|10439.5|10436.5|10440.5|10437.5|10448.5|10445.7|10434.3|10431.5|1743
1678708800000|2023-03-13 12:00:00|10440.3|10438.7|10459.3|10457.7|10462.5|10459.7|10439.3|10437.5|1291
1678709100000|2023-03-13 12:05:00|10458.3|10456.7|10462.3|10460.7|10480.5|10478.7|10456.3|10454.7|1611
1678709400000|2023-03-13 12:10:00|10462.5|10459.5|10485.5|10482.5|10488.5|10485.7|10457.3|10455.5|1871
1678709700000|2023-03-13 12:15:00|10486.5|10483.5|10492.3|10490.7|10504.5|10502.7|10478.3|10476.5|1984
1678710000000|2023-03-13 12:20:00|10494.5|10491.5|10512.3|10510.7|10516.5|10513.7|10489.3|10487.5|1604
1678710300000|2023-03-13 12:25:00|10511.3|10509.7|10523.3|10521.7|10525.5|10522.7|10504.3|10502.5|1763
1678710600000|2023-03-13 12:30:00|10523.5|10520.5|10561.3|10559.7|10561.5|10559.7|10519.3|10517.5|1917
1678710900000|2023-03-13 12:35:00|10563.5|10560.5|10593.3|10591.7|10604.5|10602.7|10562.3|10560.5|2096
1678711200000|2023-03-13 12:40:00|10593.5|10590.5|10606.3|10604.7|10609.5|10607.7|10591.3|10589.7|1808
1678711500000|2023-03-13 12:45:00|10607.3|10605.7|10612.3|10610.7|10620.5|10618.7|10597.3|10595.5|1927
1678711800000|2023-03-13 12:50:00|10612.5|10609.5|10594.5|10591.5|10614.5|10612.7|10591.3|10589.7|2394
1678712100000|2023-03-13 12:55:00|10593.3|10591.7|10561.3|10559.7|10594.5|10592.7|10549.3|10547.5|3311
1678712400000|2023-03-13 13:00:00|10562.5|10559.5|10563.3|10561.7|10571.5|10568.5|10542.3|10540.5|1800
1678712700000|2023-03-13 13:05:00|10564.5|10561.5|10528.3|10526.7|10564.5|10561.5|10527.3|10524.5|1380
1678713000000|2023-03-13 13:10:00|10529.5|10526.5|10541.3|10539.7|10556.5|10554.7|10525.3|10523.5|1123
1678713300000|2023-03-13 13:15:00|10542.5|10539.5|10551.3|10549.7|10554.5|10552.7|10534.3|10531.5|1612
1678713600000|2023-03-13 13:20:00|10552.5|10549.5|10561.5|10558.5|10566.5|10564.7|10545.3|10543.5|1127
1678713900000|2023-03-13 13:25:00|10560.5|10557.5|10559.3|10557.7|10562.5|10560.7|10545.3|10542.5|1086
1678714200000|2023-03-13 13:30:00|10559.5|10556.5|10577.5|10574.5|10585.5|10582.7|10554.3|10552.5|1070
1678714500000|2023-03-13 13:35:00|10577.3|10575.7|10576.5|10573.5|10596.5|10593.7|10575.3|10572.5|1070
1678714800000|2023-03-13 13:40:00|10575.5|10572.5|10568.3|10566.7|10587.5|10584.7|10566.3|10563.5|1346
1678715100000|2023-03-13 13:45:00|10568.5|10565.5|10558.5|10555.5|10576.5|10574.7|10549.3|10547.5|1588
1678715400000|2023-03-13 13:50:00|10557.3|10555.7|10558.5|10555.5|10572.5|10569.7|10548.3|10546.5|1340
1678715700000|2023-03-13 13:55:00|10558.3|10556.7|10543.3|10541.7|10559.5|10557.7|10537.3|10535.5|1542
1678716000000|2023-03-13 14:00:00|10542.3|10540.7|10563.3|10561.7|10563.5|10561.7|10533.3|10531.5|1414
1678716300000|2023-03-13 14:05:00|10564.3|10562.7|10567.5|10564.5|10586.5|10583.7|10561.3|10558.5|1866
1678716600000|2023-03-13 14:10:00|10567.3|10565.7|10562.3|10560.7|10580.3|10578.7|10556.3|10554.5|1623
1678716900000|2023-03-13 14:15:00|10561.3|10559.7|10545.5|10542.5|10566.5|10564.7|10544.3|10542.5|1656
1678717200000|2023-03-13 14:20:00|10545.3|10543.7|10540.5|10537.5|10553.5|10550.7|10540.3|10537.5|1151
1678717500000|2023-03-13 14:25:00|10540.3|10538.7|10534.3|10532.7|10545.3|10543.7|10522.3|10520.5|2798
1678717800000|2023-03-13 14:30:00|10533.3|10531.7|10534.3|10532.7|10541.3|10539.7|10533.3|10531.7|1723
1678718100000|2023-03-13 14:35:00|10535.5|10532.5|10536.3|10534.7|10543.5|10541.7|10534.3|10532.5|2027
1678718400000|2023-03-13 14:40:00|10537.3|10535.7|10523.3|10521.7|10559.5|10557.7|10523.3|10521.7|2185
1678718700000|2023-03-13 14:45:00|10525.5|10522.5|10533.3|10531.7|10539.5|10537.7|10518.3|10516.5|2883
1678719000000|2023-03-13 14:50:00|10533.5|10530.5|10538.5|10535.5|10540.5|10538.7|10523.3|10520.5|1361
1678719300000|2023-03-13 14:55:00|10537.3|10535.7|10539.3|10537.7|10543.5|10540.7|10529.3|10527.5|908
1678719600000|2023-03-13 15:00:00|10540.5|10537.5|10523.3|10521.7|10540.5|10537.7|10522.3|10519.5|2259
1678719900000|2023-03-13 15:05:00|10524.5|10521.5|10536.3|10534.7|10542.5|10540.7|10524.3|10521.5|1673
1678720200000|2023-03-13 15:10:00|10537.3|10535.7|10531.5|10528.5|10537.5|10535.7|10518.3|10516.5|1311
1678720500000|2023-03-13 15:15:00|10532.5|10529.5|10531.5|10528.5|10539.3|10537.7|10528.3|10526.7|1401
1678720800000|2023-03-13 15:20:00|10531.3|10529.7|10536.3|10534.7|10538.5|10536.7|10528.3|10526.7|1826
1678721100000|2023-03-13 15:25:00|10536.5|10533.5|10543.3|10541.7|10545.5|10543.7|10535.3|10533.5|1089
1678721400000|2023-03-13 15:30:00|10544.5|10541.5|10517.5|10514.5|10544.5|10541.7|10511.3|10509.5|929
1678721700000|2023-03-13 15:35:00|10516.3|10514.7|10513.5|10510.5|10517.5|10515.7|10509.3|10507.5|1304
1678722000000|2023-03-13 15:40:00|10512.3|10510.7|10499.3|10497.7|10520.5|10517.7|10497.3|10495.7|1178
1678722300000|2023-03-13 15:45:00|10498.3|10496.7|10480.5|10477.5|10499.5|10497.7|10473.3|10470.5|1819
1678722600000|2023-03-13 15:50:00|10480.3|10478.7|10478.3|10476.7|10487.5|10484.7|10478|10475|2563
1678722900000|2023-03-13 15:55:00|10475.3|10473.7|10492.3|10490.7|10506.5|10504.7|10467.3|10465.5|1312
1678723200000|2023-03-13 16:00:00|10497.5|10494.5|10499.3|10497.7|10500.5|10498.7|10492.3|10489.5|1166
1678723500000|2023-03-13 16:05:00|10500.3|10498.7|10485.5|10482.5|10508.5|10505.5|10484.3|10481.5|1435
1678723800000|2023-03-13 16:10:00|10485.3|10483.7|10486.5|10483.5|10498.5|10496.7|10478.3|10476.5|2760
1678724100000|2023-03-13 16:15:00|10485.3|10483.7|10472.3|10470.7|10485.5|10483.7|10471.3|10469.5|1765
1678724400000|2023-03-13 16:20:00|10473.5|10470.5|10467.3|10465.7|10475.5|10473.7|10463.3|10460.5|744
1678724700000|2023-03-13 16:25:00|10468.5|10465.5|10474.5|10471.5|10480.5|10478.7|10466.3|10464.7|842
1678725000000|2023-03-13 16:30:00|10476.5|10473.5|10476.5|10473.5|10485.5|10482.7|10473.3|10471.5|839
1678725300000|2023-03-13 16:35:00|10476.3|10474.7|10472.5|10469.5|10479.5|10476.7|10461.3|10459.5|659
1678725600000|2023-03-13 16:40:00|10473.5|10470.5|10476.3|10474.7|10477.5|10474.7|10465.3|10462.5|495
1678725900000|2023-03-13 16:45:00|10477.5|10474.5|10476.5|10473.5|10492.5|10490.7|10476.5|10473.5|635
1678726200000|2023-03-13 16:50:00|10476.3|10474.7|10489.5|10486.5|10491.5|10488.7|10476.3|10474.5|492
1678726500000|2023-03-13 16:55:00|10488.3|10486.7|10496.3|10494.7|10499.5|10497.7|10486.3|10484.5|607
1678726800000|2023-03-13 17:00:00|10497.5|10494.5|10496.3|10494.7|10504.5|10502.7|10493.3|10491.5|565
1678727100000|2023-03-13 17:05:00|10496.5|10493.5|10498.5|10495.5|10501.5|10499.7|10494.3|10492.5|334
1678727400000|2023-03-13 17:10:00|10497.3|10495.7|10491.5|10488.5|10500.5|10498.7|10489.3|10487.5|299
1678727700000|2023-03-13 17:15:00|10491.3|10489.7|10509.5|10506.5|10510.5|10508.7|10489.3|10486.5|172
1678728000000|2023-03-13 17:20:00|10508.3|10506.7|10506.3|10504.7|10514.5|10511.7|10506.3|10504.5|222
1678728300000|2023-03-13 17:25:00|10506.5|10503.5|10487.3|10485.7|10506.5|10503.5|10487.3|10484.5|286
1678728600000|2023-03-13 17:30:00|10488.5|10485.5|10498.5|10495.5|10498.5|10495.7|10482.3|10480.5|324
1678728900000|2023-03-13 17:35:00|10497.5|10494.5|10498.5|10495.5|10500.5|10498.7|10494.5|10491.5|211
1678729200000|2023-03-13 17:40:00|10498.3|10496.7|10500.3|10498.7|10502.5|10500.7|10498.3|10496.5|195
1678729500000|2023-03-13 17:45:00|10500.5|10497.5|10505.5|10502.5|10505.5|10502.7|10495.3|10493.5|204
1678729800000|2023-03-13 17:50:00|10504.5|10501.5|10501.5|10498.5|10505.5|10502.7|10500|10497|225
1678730100000|2023-03-13 17:55:00|10500.3|10498.7|10498|10495|10503.5|10500.7|10495.3|10493.7|329
1678694400000|2023-03-13 08:00:00|10261.5|10258.5|10255.3|10253.7|10264.5|10261.5|10242.3|10239.5|2203
1678694700000|2023-03-13 08:05:00|10254.5|10251.5|10251.3|10249.7|10267.5|10265.7|10249.3|10247.5|1757
1678695000000|2023-03-13 08:10:00|10251.5|10248.5|10279.3|10277.7|10281.5|10278.7|10250.3|10248.5|1340
1678695300000|2023-03-13 08:15:00|10280.5|10277.5|10288.5|10285.5|10291.5|10289.7|10275.3|10272.5|1615
1678695600000|2023-03-13 08:20:00|10287.3|10285.7|10311.3|10309.7|10316.5|10314.7|10285.3|10283.7|1660
1678695900000|2023-03-13 08:25:00|10313.3|10311.7|10321.3|10319.7|10322.5|10320.7|10305.3|10303.5|1856
1678696200000|2023-03-13 08:30:00|10320.5|10317.5|10327.3|10325.7|10333.5|10331.7|10311.3|10309.5|1841
1678696500000|2023-03-13 08:35:00|10328.3|10326.7|10346.5|10343.5|10347.5|10345.7|10323.3|10321.5|1387
1678696800000|2023-03-13 08:40:00|10345.3|10343.7|10333.5|10330.5|10350.5|10348.7|10316.3|10314.5|1368
1678697100000|2023-03-13 08:45:00|10332.3|10330.7|10331.5|10328.5|10337.5|10335.7|10322.3|10319.5|1386
1678697400000|2023-03-13 08:50:00|10331.3|10329.7|10356.5|10353.5|10356.5|10353.7|10330.3|10328.5|1188
1678697700000|2023-03-13 08:55:00|10355.3|10353.7|10363.3|10361.7|10367.5|10364.7|10350.3|10348.5|1495
1678698000000|2023-03-13 09:00:00|10363.5|10360.5|10382.5|10379.5|10388.5|10386.7|10356.3|10353.5|1301
1678698300000|2023-03-13 09:05:00|10381.3|10379.7|10375.3|10373.7|10390.5|10388.7|10370.3|10367.5|1274
1678698600000|2023-03-13 09:10:00|10377.3|10375.7|10364.3|10362.7|10378.5|10376.7|10355.3|10353.5|1631
1678698900000|2023-03-13 09:15:00|10365.5|10362.5|10390.3|10388.7|10392.5|10390.7|10363.3|10361.5|1910
1678699200000|2023-03-13 09:20:00|10392.3|10390.7|10405.3|10403.7|10410.3|10408.7|10373.3|10371.5|1870
1678699500000|2023-03-13 09:25:00|10404.3|10402.7|10428.5|10425.5|10434.5|10431.7|10403.3|10401.5|2171
1678699800000|2023-03-13 09:30:00|10427.3|10425.7|10459.3|10457.7|10462.5|10460.7|10427.3|10424.5|2386
1678700100000|2023-03-13 09:35:00|10460.3|10458.7|10462.3|10460.7|10470.5|10468.7|10447.3|10444.5|1817
1678700400000|2023-03-13 09:40:00|10463.5|10460.5|10475.3|10473.7|10488.5|10485.7|10457.3|10454.5|1807
1678700700000|2023-03-13 09:45:00|10475.5|10472.5|10452.3|10450.7|10496.5|10493.7|10451.3|10449.7|1532
1678701000000|2023-03-13 09:50:00|10451.3|10449.7|10446.5|10443.5|10457.3|10455.7|10442.3|10439.5|1706
1678701300000|2023-03-13 09:55:00|10443.3|10441.7|10430.3|10428.7|10459.5|10457.7|10425.3|10422.5|1835
1678701600000|2023-03-13 10:00:00|10429.5|10426.5|10415.5|10412.5|10455.5|10453.7|10413.3|10411.5|2042
1678701900000|2023-03-13 10:05:00|10413.3|10411.7|10416.3|10414.7|10419.5|10416.7|10402.3|10400.5|1675
1678702200000|2023-03-13 10:10:00|10417.3|10415.7|10426.3|10424.7|10430.5|10428.7|10414.3|10411.5|1151
1678702500000|2023-03-13 10:15:00|10426.5|10423.5|10421.5|10418.5|10426.5|10424.7|10411.3|10409.7|1286
1678702800000|2023-03-13 10:20:00|10421.3|10419.7|10416.3|10414.7|10427.5|10425.7|10416.3|10414.5|1257
1678703100000|2023-03-13 10:25:00|10417.3|10415.7|10402.3|10400.7|10419.5|10417.7|10401.3|10399.5|1207
1678703400000|2023-03-13 10:30:00|10403.5|10400.5|10397.5|10394.5|10413.5|10410.7|10393.3|10390.5|1415
1678703700000|2023-03-13 10:35:00|10395.3|10393.7|10396.3|10394.7|10409.5|10406.7|10392.3|10390.5|1169
1678704000000|2023-03-13 10:40:00|10397.3|10395.7|10400.3|10398.7|10402.5|10400.7|10388.3|10386.5|1387
1678704300000|2023-03-13 10:45:00|10400.5|10397.5|10393.3|10391.7|10400.5|10398.7|10379.3|10377.5|1318
1678704600000|2023-03-13 10:50:00|10393.5|10390.5|10371.3|10369.7|10395.5|10393.7|10371.3|10368.5|1118
1678704900000|2023-03-13 10:55:00|10372.5|10369.5|10360.3|10358.7|10380.5|10378.7|10354.3|10352.5|1614
1678705200000|2023-03-13 11:00:00|10360.5|10357.5|10350.5|10347.5|10363.5|10361.7|10344.3|10342.7|1596
1678705500000|2023-03-13 11:05:00|10350.3|10348.7|10359.3|10357.7|10368.5|10366.7|10340.3|10338.5|1046
1678705800000|2023-03-13 11:10:00|10358.3|10356.7|10359.3|10357.7|10360.5|10358.7|10350.3|10348.5|868
1678706100000|2023-03-13 11:15:00|10359.5|10356.5|10373.3|10371.7|10377.5|10375.7|10358.3|10356.5|1159
1678706400000|2023-03-13 11:20:00|10373.5|10370.5|10374.3|10372.7|10383.3|10381.7|10370.3|10368.5|1070
1678706700000|2023-03-13 11:25:00|10375.5|10372.5|10389.5|10386.5|10394.5|10391.7|10375.3|10372.5|1092
1678707000000|2023-03-13 11:30:00|10388.3|10386.7|10394.3|10392.7|10404.5|10402.7|10385.3|10383.7|1843
1678707300000|2023-03-13 11:35:00|10395.5|10392.5|10414.5|10411.5|10420.5|10418.7|10395.3|10392.5|1670
1678707600000|2023-03-13 11:40:00|10413.3|10411.7|10424.3|10422.7|10425.5|10422.7|10403.3|10401.5|1137
1678707900000|2023-03-13 11:45:00|10425.3|10423.7|10449.3|10447.7|10453.5|10451.7|10423.3|10421.5|2054
1678708200000|2023-03-13 11:50:00|10451.5|10448.5|10441.3|10439.7|10452.5|10449.5|10441.3|10439.7|1958
1678708500000|2023-03-13 11:55:00|10439.5|10436.5|10440.5|10437.5|10448.5|10445.7|10434.3|10431.5|1743
1678708800000|2023-03-13 12:00:00|10440.3|10438.7|10459.3|10457.7|10462.5|10459.7|10439.3|10437.5|1291
1678709100000|2023-03-13 12:05:00|10458.3|10456.7|10462.3|10460.7|10480.5|10478.7|10456.3|10454.7|1611
1678709400000|2023-03-13 12:10:00|10462.5|10459.5|10485.5|10482.5|10488.5|10485.7|10457.3|10455.5|1871
1678709700000|2023-03-13 12:15:00|10486.5|10483.5|10492.3|10490.7|10504.5|10502.7|10478.3|10476.5|1984
1678710000000|2023-03-13 12:20:00|10494.5|10491.5|10512.3|10510.7|10516.5|10513.7|10489.3|10487.5|1604
1678710300000|2023-03-13 12:25:00|10511.3|10509.7|10523.3|10521.7|10525.5|10522.7|10504.3|10502.5|1763
1678710600000|2023-03-13 12:30:00|10523.5|10520.5|10561.3|10559.7|10561.5|10559.7|10519.3|10517.5|1917
1678710900000|2023-03-13 12:35:00|10563.5|10560.5|10593.3|10591.7|10604.5|10602.7|10562.3|10560.5|2096
1678711200000|2023-03-13 12:40:00|10593.5|10590.5|10606.3|10604.7|10609.5|10607.7|10591.3|10589.7|1808
1678711500000|2023-03-13 12:45:00|10607.3|10605.7|10612.3|10610.7|10620.5|10618.7|10597.3|10595.5|1927
1678711800000|2023-03-13 12:50:00|10612.5|10609.5|10594.5|10591.5|10614.5|10612.7|10591.3|10589.7|2394
1678712100000|2023-03-13 12:55:00|10593.3|10591.7|10561.3|10559.7|10594.5|10592.7|10549.3|10547.5|3311
1678712400000|2023-03-13 13:00:00|10562.5|10559.5|10563.3|10561.7|10571.5|10568.5|10542.3|10540.5|1800
1678712700000|2023-03-13 13:05:00|10564.5|10561.5|10528.3|10526.7|10564.5|10561.5|10527.3|10524.5|1380
1678713000000|2023-03-13 13:10:00|10529.5|10526.5|10541.3|10539.7|10556.5|10554.7|10525.3|10523.5|1123
1678713300000|2023-03-13 13:15:00|10542.5|10539.5|10551.3|10549.7|10554.5|10552.7|10534.3|10531.5|1612
1678713600000|2023-03-13 13:20:00|10552.5|10549.5|10561.5|10558.5|10566.5|10564.7|10545.3|10543.5|1127
1678713900000|2023-03-13 13:25:00|10560.5|10557.5|10559.3|10557.7|10562.5|10560.7|10545.3|10542.5|1086
1678714200000|2023-03-13 13:30:00|10559.5|10556.5|10577.5|10574.5|10585.5|10582.7|10554.3|10552.5|1070
1678714500000|2023-03-13 13:35:00|10577.3|10575.7|10576.5|10573.5|10596.5|10593.7|10575.3|10572.5|1070
1678714800000|2023-03-13 13:40:00|10575.5|10572.5|10568.3|10566.7|10587.5|10584.7|10566.3|10563.5|1346
1678715100000|2023-03-13 13:45:00|10568.5|10565.5|10558.5|10555.5|10576.5|10574.7|10549.3|10547.5|1588
1678715400000|2023-03-13 13:50:00|10557.3|10555.7|10558.5|10555.5|10572.5|10569.7|10548.3|10546.5|1340
1678715700000|2023-03-13 13:55:00|10558.3|10556.7|10543.3|10541.7|10559.5|10557.7|10537.3|10535.5|1542
1678716000000|2023-03-13 14:00:00|10542.3|10540.7|10563.3|10561.7|10563.5|10561.7|10533.3|10531.5|1414
1678716300000|2023-03-13 14:05:00|10564.3|10562.7|10567.5|10564.5|10586.5|10583.7|10561.3|10558.5|1866
1678716600000|2023-03-13 14:10:00|10567.3|10565.7|10562.3|10560.7|10580.3|10578.7|10556.3|10554.5|1623
1678716900000|2023-03-13 14:15:00|10561.3|10559.7|10545.5|10542.5|10566.5|10564.7|10544.3|10542.5|1656
1678717200000|2023-03-13 14:20:00|10545.3|10543.7|10540.5|10537.5|10553.5|10550.7|10540.3|10537.5|1151
1678717500000|2023-03-13 14:25:00|10540.3|10538.7|10534.3|10532.7|10545.3|10543.7|10522.3|10520.5|2798
1678717800000|2023-03-13 14:30:00|10533.3|10531.7|10534.3|10532.7|10541.3|10539.7|10533.3|10531.7|1723
1678718100000|2023-03-13 14:35:00|10535.5|10532.5|10536.3|10534.7|10543.5|10541.7|10534.3|10532.5|2027
1678718400000|2023-03-13 14:40:00|10537.3|10535.7|10523.3|10521.7|10559.5|10557.7|10523.3|10521.7|2185
1678718700000|2023-03-13 14:45:00|10525.5|10522.5|10533.3|10531.7|10539.5|10537.7|10518.3|10516.5|2883
1678719000000|2023-03-13 14:50:00|10533.5|10530.5|10538.5|10535.5|10540.5|10538.7|10523.3|10520.5|1361
1678719300000|2023-03-13 14:55:00|10537.3|10535.7|10539.3|10537.7|10543.5|10540.7|10529.3|10527.5|908
1678719600000|2023-03-13 15:00:00|10540.5|10537.5|10523.3|10521.7|10540.5|10537.7|10522.3|10519.5|2259
1678719900000|2023-03-13 15:05:00|10524.5|10521.5|10536.3|10534.7|10542.5|10540.7|10524.3|10521.5|1673
1678720200000|2023-03-13 15:10:00|10537.3|10535.7|10531.5|10528.5|10537.5|10535.7|10518.3|10516.5|1311
1678720500000|2023-03-13 15:15:00|10532.5|10529.5|10531.5|10528.5|10539.3|10537.7|10528.3|10526.7|1401
1678720800000|2023-03-13 15:20:00|10531.3|10529.7|10536.3|10534.7|10538.5|10536.7|10528.3|10526.7|1826
1678721100000|2023-03-13 15:25:00|10536.5|10533.5|10543.3|10541.7|10545.5|10543.7|10535.3|10533.5|1089
1678721400000|2023-03-13 15:30:00|10544.5|10541.5|10517.5|10514.5|10544.5|10541.7|10511.3|10509.5|929
1678721700000|2023-03-13 15:35:00|10516.3|10514.7|10513.5|10510.5|10517.5|10515.7|10509.3|10507.5|1304
1678722000000|2023-03-13 15:40:00|10512.3|10510.7|10499.3|10497.7|10520.5|10517.7|10497.3|10495.7|1178
1678722300000|2023-03-13 15:45:00|10498.3|10496.7|10480.5|10477.5|10499.5|10497.7|10473.3|10470.5|1819
1678722600000|2023-03-13 15:50:00|10480.3|10478.7|10478.3|10476.7|10487.5|10484.7|10478|10475|2563
1678722900000|2023-03-13 15:55:00|10475.3|10473.7|10492.3|10490.7|10506.5|10504.7|10467.3|10465.5|1312
1678723200000|2023-03-13 16:00:00|10497.5|10494.5|10499.3|10497.7|10500.5|10498.7|10492.3|10489.5|1166
1678723500000|2023-03-13 16:05:00|10500.3|10498.7|10485.5|10482.5|10508.5|10505.5|10484.3|10481.5|1435
1678723800000|2023-03-13 16:10:00|10485.3|10483.7|10486.5|10483.5|10498.5|10496.7|10478.3|10476.5|2760
1678724100000|2023-03-13 16:15:00|10485.3|10483.7|10472.3|10470.7|10485.5|10483.7|10471.3|10469.5|1765
1678724400000|2023-03-13 16:20:00|10473.5|10470.5|10467.3|10465.7|10475.5|10473.7|10463.3|10460.5|744
1678724700000|2023-03-13 16:25:00|10468.5|10465.5|10474.5|10471.5|10480.5|10478.7|10466.3|10464.7|842
1678725000000|2023-03-13 16:30:00|10476.5|10473.5|10476.5|10473.5|10485.5|10482.7|10473.3|10471.5|839
1678725300000|2023-03-13 16:35:00|10476.3|10474.7|10472.5|10469.5|10479.5|10476.7|10461.3|10459.5|659
1678725600000|2023-03-13 16:40:00|10473.5|10470.5|10476.3|10474.7|10477.5|10474.7|10465.3|10462.5|495
1678725900000|2023-03-13 16:45:00|10477.5|10474.5|10476.5|10473.5|10492.5|10490.7|10476.5|10473.5|635
1678726200000|2023-03-13 16:50:00|10476.3|10474.7|10489.5|10486.5|10491.5|10488.7|10476.3|10474.5|492
1678726500000|2023-03-13 16:55:00|10488.3|10486.7|10496.3|10494.7|10499.5|10497.7|10486.3|10484.5|607
1678726800000|2023-03-13 17:00:00|10497.5|10494.5|10496.3|10494.7|10504.5|10502.7|10493.3|10491.5|565
1678727100000|2023-03-13 17:05:00|10496.5|10493.5|10498.5|10495.5|10501.5|10499.7|10494.3|10492.5|334
1678727400000|2023-03-13 17:10:00|10497.3|10495.7|10491.5|10488.5|10500.5|10498.7|10489.3|10487.5|299
1678727700000|2023-03-13 17:15:00|10491.3|10489.7|10509.5|10506.5|10510.5|10508.7|10489.3|10486.5|172
1678728000000|2023-03-13 17:20:00|10508.3|10506.7|10506.3|10504.7|10514.5|10511.7|10506.3|10504.5|222
1678728300000|2023-03-13 17:25:00|10506.5|10503.5|10487.3|10485.7|10506.5|10503.5|10487.3|10484.5|286
1678728600000|2023-03-13 17:30:00|10488.5|10485.5|10498.5|10495.5|10498.5|10495.7|10482.3|10480.5|324
1678728900000|2023-03-13 17:35:00|10497.5|10494.5|10498.5|10495.5|10500.5|10498.7|10494.5|10491.5|211
1678729200000|2023-03-13 17:40:00|10498.3|10496.7|10500.3|10498.7|10502.5|10500.7|10498.3|10496.5|195
1678729500000|2023-03-13 17:45:00|10500.5|10497.5|10505.5|10502.5|10505.5|10502.7|10495.3|10493.5|204
1678729800000|2023-03-13 17:50:00|10504.5|10501.5|10501.5|10498.5|10505.5|10502.7|10500|10497|225
1678730100000|2023-03-13 17:55:00|10500.3|10498.7|10498|10495|10503.5|10500.7|10495.3|10493.7|329
1678780800000|2023-03-14 08:00:00|10519.3|10517.7|10522.5|10519.5|10549.5|10546.7|10512.5|10509.5|1934
1678781100000|2023-03-14 08:05:00|10521.5|10518.5|10501.5|10498.5|10523.5|10521.7|10496.5|10493.5|1865
1678781400000|2023-03-14 08:10:00|10499.3|10497.7|10483.3|10481.7|10505.5|10502.7|10476.3|10474.5|2183
1678781700000|2023-03-14 08:15:00|10484.5|10481.5|10472.3|10470.7|10484.5|10482.7|10464.3|10462.5|1579
1678782000000|2023-03-14 08:20:00|10473.5|10470.5|10471.3|10469.7|10482.5|10479.7|10462.3|10460.5|1766
1678782300000|2023-03-14 08:25:00|10472.5|10469.5|10476.3|10474.7|10480.5|10478.7|10467.3|10465.5|1204
1678782600000|2023-03-14 08:30:00|10477.3|10475.7|10455.3|10453.7|10484.3|10482.7|10446.3|10444.7|1327
1678782900000|2023-03-14 08:35:00|10456.3|10454.7|10432.5|10429.5|10461.5|10459.7|10429.3|10426.5|1625
1678783200000|2023-03-14 08:40:00|10428.3|10426.7|10429.5|10426.5|10434.5|10432.7|10414.3|10412.5|1831
1678783500000|2023-03-14 08:45:00|10428.3|10426.7|10423.3|10421.7|10448.5|10445.7|10421.3|10418.5|1469
1678783800000|2023-03-14 08:50:00|10423.5|10420.5|10435.3|10433.7|10444.5|10442.7|10419.3|10416.5|1052
1678784100000|2023-03-14 08:55:00|10436.5|10433.5|10433.3|10431.7|10447.5|10445.7|10433.3|10431.7|1122
1678784400000|2023-03-14 09:00:00|10435.3|10433.7|10446.3|10444.7|10449.5|10447.7|10426.3|10424.5|1331
1678784700000|2023-03-14 09:05:00|10445.3|10443.7|10432.3|10430.7|10445.5|10443.7|10426.3|10424.7|924
1678785000000|2023-03-14 09:10:00|10431.3|10429.7|10419.3|10417.7|10433.5|10431.7|10417.3|10415.5|901
1678785300000|2023-03-14 09:15:00|10418.3|10416.7|10406.3|10404.7|10420.5|10418.7|10401.3|10399.7|1714
1678785600000|2023-03-14 09:20:00|10405.3|10403.7|10422.3|10420.7|10427.5|10425.7|10400.3|10398.5|1649
1678785900000|2023-03-14 09:25:00|10423.3|10421.7|10409.3|10407.7|10432.5|10430.7|10409.3|10407.5|1789
1678786200000|2023-03-14 09:30:00|10409.5|10406.5|10416.5|10413.5|10420.5|10418.7|10407.3|10404.5|1498
1678786500000|2023-03-14 09:35:00|10416.3|10414.7|10415.5|10412.5|10425.5|10423.7|10412.3|10409.5|1755
1678786800000|2023-03-14 09:40:00|10415.3|10413.7|10393.3|10391.7|10418.3|10416.7|10389.3|10387.7|1864
1678787100000|2023-03-14 09:45:00|10391.3|10389.7|10374.5|10371.5|10394.5|10392.7|10370.3|10367.5|2055
1678787400000|2023-03-14 09:50:00|10373.3|10371.7|10387.3|10385.7|10399.5|10396.7|10367.3|10365.7|2200
1678787700000|2023-03-14 09:55:00|10387.5|10384.5|10369.5|10366.5|10393.5|10391.7|10366.3|10363.5|4169
1678788000000|2023-03-14 10:00:00|10368.3|10366.7|10393.3|10391.7|10394.5|10391.7|10368.3|10366.5|2611
1678788300000|2023-03-14 10:05:00|10393.5|10390.5|10387.5|10384.5|10395.5|10393.7|10380.3|10377.5|1232
1678788600000|2023-03-14 10:10:00|10387.3|10385.7|10399.5|10396.5|10403.5|10401.7|10387.3|10385.7|1524
1678788900000|2023-03-14 10:15:00|10399.3|10397.7|10405.3|10403.7|10410.5|10408.7|10392.3|10389.5|1152
1678789200000|2023-03-14 10:20:00|10406.5|10403.5|10402.5|10399.5|10413.5|10411.7|10399.3|10397.5|1265
1678789500000|2023-03-14 10:25:00|10402.3|10400.7|10393.5|10390.5|10406.5|10403.7|10388.3|10386.5|1150
1678789800000|2023-03-14 10:30:00|10393.3|10391.7|10398.5|10395.5|10399.5|10397.7|10388.3|10386.5|1188
1678790100000|2023-03-14 10:35:00|10397.3|10395.7|10406.3|10404.7|10406.5|10404.7|10394.3|10392.5|813
1678790400000|2023-03-14 10:40:00|10405.3|10403.7|10415.3|10413.7|10415.3|10413.7|10403.3|10401.7|1039
1678790700000|2023-03-14 10:45:00|10414.3|10412.7|10421.5|10418.5|10422.5|10419.7|10397.3|10395.5|1235
1678791000000|2023-03-14 10:50:00|10421.3|10419.7|10431.3|10429.7|10431.3|10429.7|10413.3|10410.5|865
1678791300000|2023-03-14 10:55:00|10430.3|10428.7|10417.5|10414.5|10432.5|10429.7|10416.3|10414.5|1000
1678791600000|2023-03-14 11:00:00|10416.3|10414.7|10417.3|10415.7|10427.5|10425.7|10414.3|10412.5|1609
1678791900000|2023-03-14 11:05:00|10418.5|10415.5|10420.3|10418.7|10420.5|10418.7|10412.3|10410.5|834
1678792200000|2023-03-14 11:10:00|10419.3|10417.7|10416.5|10413.5|10428.5|10426.7|10416.3|10413.5|1051
1678792500000|2023-03-14 11:15:00|10415.3|10413.7|10420.3|10418.7|10422.5|10420.7|10412.3|10410.5|744
1678792800000|2023-03-14 11:20:00|10421.5|10418.5|10414.5|10411.5|10421.5|10418.7|10407.3|10405.5|1264
1678793100000|2023-03-14 11:25:00|10414.3|10412.7|10406.5|10403.5|10418.5|10416.7|10404.3|10402.7|988
1678793400000|2023-03-14 11:30:00|10405.3|10403.7|10393.3|10391.7|10409.3|10407.7|10393.3|10391.5|960
1678793700000|2023-03-14 11:35:00|10394.5|10391.5|10395.3|10393.7|10400.5|10398.7|10393.3|10391.5|1339
1678794000000|2023-03-14 11:40:00|10394.3|10392.7|10392.3|10390.7|10405.5|10403.7|10388.3|10386.5|929
1678794300000|2023-03-14 11:45:00|10393.3|10391.7|10389.3|10387.7|10398.5|10396.7|10386.3|10384.5|1453
1678794600000|2023-03-14 11:50:00|10388.3|10386.7|10377.5|10374.5|10388.5|10386.7|10375.3|10373.7|1070
1678794900000|2023-03-14 11:55:00|10376.3|10374.7|10378.3|10376.7|10385.5|10383.7|10373.3|10371.5|1474
1678795200000|2023-03-14 12:00:00|10379.5|10376.5|10389.3|10387.7|10391.5|10388.7|10375.3|10373.5|1437
1678795500000|2023-03-14 12:05:00|10389.5|10386.5|10403.3|10401.7|10406.5|10403.7|10382.3|10380.5|877
1678795800000|2023-03-14 12:10:00|10404.5|10401.5|10394.5|10391.5|10404.5|10402.7|10389.3|10387.5|1188
1678796100000|2023-03-14 12:15:00|10394.3|10392.7|10398.5|10395.5|10400.5|10398.7|10386.3|10384.5|1130
1678796400000|2023-03-14 12:20:00|10400.5|10397.5|10400.5|10397.5|10403.5|10401.7|10391.3|10388.5|941
1678796700000|2023-03-14 12:25:00|10399.3|10397.7|10401.5|10398.5|10402.5|10400.7|10388.3|10386.5|1042
1678797000000|2023-03-14 12:30:00|10380.5|10377.5|10361.5|10358.5|10408.5|10405.7|10356.5|10353.5|2350
1678797300000|2023-03-14 12:35:00|10359.3|10357.7|10364.5|10361.5|10379.5|10376.7|10357.3|10354.5|2273
1678797600000|2023-03-14 12:40:00|10364|10361|10391.5|10388.5|10399.5|10397.7|10360.3|10358.5|1858
1678797900000|2023-03-14 12:45:00|10390.3|10388.7|10377.3|10375.7|10396.3|10394.7|10375.3|10372.5|1847
1678798200000|2023-03-14 12:50:00|10377.5|10374.5|10400.5|10397.5|10400.5|10397.7|10372.3|10370.5|1050
1678798500000|2023-03-14 12:55:00|10401.5|10398.5|10408.5|10405.5|10412.5|10410.7|10384.3|10381.5|1480
1678798800000|2023-03-14 13:00:00|10407.3|10405.7|10373.5|10370.5|10419.5|10417.7|10372.3|10369.5|1849
1678799100000|2023-03-14 13:05:00|10372.3|10370.7|10362.3|10360.7|10377.5|10374.7|10355.3|10352.5|1601
1678799400000|2023-03-14 13:10:00|10363.5|10360.5|10374.5|10371.5|10376.5|10374.7|10353.3|10350.5|1394
1678799700000|2023-03-14 13:15:00|10372.3|10370.7|10385.3|10383.7|10386.5|10384.7|10371.3|10369.5|1587
1678800000000|2023-03-14 13:20:00|10383.3|10381.7|10369.3|10367.7|10385.5|10383.7|10357.3|10355.5|1691
1678800300000|2023-03-14 13:25:00|10370.3|10368.7|10383.3|10381.7|10391.5|10389.7|10369.3|10367.5|1241
1678800600000|2023-03-14 13:30:00|10383.5|10380.5|10356.3|10354.7|10391.5|10389.7|10354.3|10352.5|2017
1678800900000|2023-03-14 13:35:00|10357.5|10354.5|10354.3|10352.7|10372.5|10369.7|10353.3|10351.5|1530
1678801200000|2023-03-14 13:40:00|10353.3|10351.7|10344.3|10342.7|10364.5|10362.7|10342.3|10340.5|1606
1678801500000|2023-03-14 13:45:00|10345.3|10343.7|10332.5|10329.5|10350.5|10348.7|10322.3|10320.5|1661
1678801800000|2023-03-14 13:50:00|10333.5|10330.5|10342.3|10340.7|10352.5|10350.7|10330.3|10328.5|1528
1678802100000|2023-03-14 13:55:00|10342.5|10339.5|10351.3|10349.7|10354.5|10352.7|10339.3|10336.5|1499
1678802400000|2023-03-14 14:00:00|10354.5|10351.5|10360.3|10358.7|10366.5|10364.7|10347.3|10345.7|1676
1678802700000|2023-03-14 14:05:00|10362.5|10359.5|10382.5|10379.5|10382.5|10380.7|10359.3|10357.5|1081
1678803000000|2023-03-14 14:10:00|10381.3|10379.7|10369.3|10367.7|10381.5|10379.7|10364.3|10362.5|1110
1678803300000|2023-03-14 14:15:00|10369.5|10366.5|10368.3|10366.7|10370.3|10368.7|10356.3|10354.5|939
1678803600000|2023-03-14 14:20:00|10367.3|10365.7|10356.3|10354.7|10375.5|10372.7|10355.3|10353.5|1113
1678803900000|2023-03-14 14:25:00|10357.3|10355.7|10345.5|10342.5|10357.5|10355.7|10343.3|10341.5|1279
1678804200000|2023-03-14 14:30:00|10345.3|10343.7|10363.5|10360.5|10366.5|10364.7|10344.3|10342.5|1389
1678804500000|2023-03-14 14:35:00|10362.3|10360.7|10355.3|10353.7|10362.5|10360.7|10349.3|10346.5|1149
1678804800000|2023-03-14 14:40:00|10356.3|10354.7|10347.3|10345.7|10361.5|10359.7|10344.3|10342.5|1572
1678805100000|2023-03-14 14:45:00|10347.5|10344.5|10351.3|10349.7|10357.5|10354.7|10344.3|10342.5|1228
1678805400000|2023-03-14 14:50:00|10352.5|10349.5|10363.5|10360.5|10366.5|10363.7|10347.3|10345.5|1191
1678805700000|2023-03-14 14:55:00|10362.3|10360.7|10373.5|10370.5|10373.5|10371.7|10360.3|10358.5|1037
1678806000000|2023-03-14 15:00:00|10372.3|10370.7|10369.5|10366.5|10380.5|10378.7|10368.3|10366.5|1806
1678806300000|2023-03-14 15:05:00|10368.3|10366.7|10379.3|10377.7|10381.5|10379.7|10363.3|10361.5|1876
1678806600000|2023-03-14 15:10:00|10378.3|10376.7|10379.3|10377.7|10381.5|10379.7|10372.3|10370.5|2016
1678806900000|2023-03-14 15:15:00|10379.5|10376.5|10384.3|10382.7|10389.5|10386.7|10375.3|10373.5|1606
1678807200000|2023-03-14 15:20:00|10385.3|10383.7|10382.5|10379.5|10388.5|10385.7|10377.3|10375.5|1151
1678807500000|2023-03-14 15:25:00|10381.3|10379.7|10379.3|10377.7|10386.5|10384.7|10375.3|10373.5|1088
1678807800000|2023-03-14 15:30:00|10379.5|10376.5|10382.3|10380.7|10387.5|10385.7|10373.3|10371.5|1242
1678808100000|2023-03-14 15:35:00|10383.5|10380.5|10383.3|10381.7|10394.5|10391.7|10380.3|10378.5|1175
1678808400000|2023-03-14 15:40:00|10384.3|10382.7|10374.3|10372.7|10385.5|10383.7|10372.3|10370.5|1219
1678808700000|2023-03-14 15:45:00|10375.5|10372.5|10364.3|10362.7|10376.5|10374.7|10362.3|10359.5|1064
1678809000000|2023-03-14 15:50:00|10365.3|10363.7|10363.3|10361.7|10372.5|10369.7|10361.3|10359.5|1159
1678809300000|2023-03-14 15:55:00|10364.5|10361.5|10354.3|10352.7|10367.5|10365.7|10354.3|10352.5|876
1678809600000|2023-03-14 16:00:00|10355.5|10352.5|10354.3|10352.7|10359.5|10357.7|10352.3|10350.5|1145
1678809900000|2023-03-14 16:05:00|10355.3|10353.7|10358.3|10356.7|10363.5|10361.7|10354.3|10351.5|924
1678810200000|2023-03-14 16:10:00|10359.5|10356.5|10354.3|10352.7|10359.5|10357.7|10348.3|10346.5|2379
1678810500000|2023-03-14 16:15:00|10353.3|10351.7|10350.5|10347.5|10358.3|10356.7|10349.3|10346.5|1822
1678810800000|2023-03-14 16:20:00|10349.3|10347.7|10343.3|10341.7|10353.5|10350.7|10342.3|10340.5|1042
1678811100000|2023-03-14 16:25:00|10343.5|10340.5|10345.5|10342.5|10348.5|10346.7|10338.3|10336.5|721
1678811400000|2023-03-14 16:30:00|10340.3|10338.7|10353.5|10350.5|10355.5|10353.7|10339.3|10336.5|605
1678811700000|2023-03-14 16:35:00|10352.3|10350.7|10359.5|10356.5|10361.5|10359.7|10351.3|10348.5|690
1678812000000|2023-03-14 16:40:00|10359.3|10357.7|10356.5|10353.5|10364.5|10361.7|10355.3|10352.5|355
1678812300000|2023-03-14 16:45:00|10355.3|10353.7|10355.5|10352.5|10358.5|10356.7|10353.3|10350.5|417
1678812600000|2023-03-14 16:50:00|10355.3|10353.7|10383.3|10381.7|10383.5|10381.7|10352.3|10350.5|742
1678812900000|2023-03-14 16:55:00|10384.5|10381.5|10381.3|10379.7|10385.5|10383.7|10374.3|10372.5|647
1678813200000|2023-03-14 17:00:00|10382.3|10380.7|10396.5|10393.5|10398.5|10396.7|10381.3|10379.5|600
1678813500000|2023-03-14 17:05:00|10395.3|10393.7|10390.3|10388.7|10398.5|10396.7|10386.3|10383.5|425
1678813800000|2023-03-14 17:10:00|10390.5|10387.5|10388.5|10385.5|10393.5|10391.7|10382.3|10379.5|395
1678814100000|2023-03-14 17:15:00|10388.3|10386.7|10402.5|10399.5|10413.5|10410.7|10388.3|10385.5|465
1678814400000|2023-03-14 17:20:00|10401.5|10398.5|10410.3|10408.7|10414.5|10411.7|10399.3|10396.5|269
1678814700000|2023-03-14 17:25:00|10410.5|10407.5|10390.5|10387.5|10413.5|10411.7|10389.3|10386.5|243
1678815000000|2023-03-14 17:30:00|10390.3|10388.7|10391.5|10388.5|10394.5|10392.7|10384.3|10382.5|187
1678815300000|2023-03-14 17:35:00|10391.3|10389.7|10382.5|10379.5|10396.5|10393.7|10380.3|10378.5|222
1678815600000|2023-03-14 17:40:00|10382.3|10380.7|10384.5|10381.5|10385.5|10382.7|10378.3|10375.5|123
1678815900000|2023-03-14 17:45:00|10384.3|10382.7|10381.5|10378.5|10386.5|10383.7|10378.3|10376.5|207
1678816200000|2023-03-14 17:50:00|10382.5|10379.5|10382.5|10379.5|10384.5|10382.7|10379.3|10377.5|152
1678816500000|2023-03-14 17:55:00|10381.3|10379.7|10383.5|10380.5|10387.5|10385.7|10381.3|10378.5|171
1678867200000|2023-03-15 08:00:00|10332.3|10330.7|10337.5|10334.5|10340.5|10337.7|10319.3|10316.5|1532
1678867500000|2023-03-15 08:05:00|10336.3|10334.7|10315.3|10313.7|10336.3|10334.7|10313.3|10311.5|1218
1678867800000|2023-03-15 08:10:00|10315.5|10312.5|10322.3|10320.7|10327.5|10324.7|10314.3|10311.5|1029
1678868100000|2023-03-15 08:15:00|10322.5|10319.5|10321.5|10318.5|10335.5|10332.7|10320.3|10318.5|1066
1678868400000|2023-03-15 08:20:00|10321.3|10319.7|10323.3|10321.7|10334.5|10331.7|10318.3|10316.5|1103
1678868700000|2023-03-15 08:25:00|10322.3|10320.7|10331.3|10329.7|10333.5|10331.7|10322.3|10320.5|792
1678869000000|2023-03-15 08:30:00|10331.5|10328.5|10340.3|10338.7|10343.5|10341.7|10329.3|10326.5|1338
1678869300000|2023-03-15 08:35:00|10338.3|10336.7|10340.3|10338.7|10346.5|10344.7|10336.3|10334.5|963
1678869600000|2023-03-15 08:40:00|10340.5|10337.5|10331.5|10328.5|10340.5|10338.7|10328.3|10326.5|760
1678869900000|2023-03-15 08:45:00|10330.3|10328.7|10348.5|10345.5|10348.5|10346.7|10330.3|10328.7|788
1678870200000|2023-03-15 08:50:00|10348.3|10346.7|10356.3|10354.7|10357.5|10355.7|10347.3|10344.5|749
1678870500000|2023-03-15 08:55:00|10356.5|10353.5|10351.3|10349.7|10360.5|10357.7|10350.3|10348.5|810
1678870800000|2023-03-15 09:00:00|10352.5|10349.5|10337.3|10335.7|10352.5|10350.7|10336.3|10334.5|1357
1678871100000|2023-03-15 09:05:00|10338.5|10335.5|10340.3|10338.7|10344.5|10342.7|10335.3|10333.5|1207
1678871400000|2023-03-15 09:10:00|10341.5|10338.5|10357.3|10355.7|10360.5|10358.7|10339.3|10337.5|1496
1678871700000|2023-03-15 09:15:00|10358.5|10355.5|10353.3|10351.7|10362.5|10360.7|10353.3|10350.5|1072
1678872000000|2023-03-15 09:20:00|10352.3|10350.7|10347.3|10345.7|10357.5|10354.7|10344.3|10341.5|1142
1678872300000|2023-03-15 09:25:00|10348.3|10346.7|10341.3|10339.7|10348.3|10346.7|10338.3|10336.5|1338
1678872600000|2023-03-15 09:30:00|10342.3|10340.7|10359.5|10356.5|10361.5|10358.7|10342.3|10340.7|2171
1678872900000|2023-03-15 09:35:00|10359.3|10357.7|10395.5|10392.5|10398.5|10396.7|10358.3|10356.5|1966
1678873200000|2023-03-15 09:40:00|10395.3|10393.7|10388.3|10386.7|10411.5|10409.7|10385.5|10382.5|1953
1678873500000|2023-03-15 09:45:00|10389.5|10386.5|10395.3|10393.7|10396.5|10393.7|10379.3|10377.5|2103
1678873800000|2023-03-15 09:50:00|10396.3|10394.7|10405.3|10403.7|10416.5|10414.7|10396.3|10394.5|1552
1678874100000|2023-03-15 09:55:00|10404.3|10402.7|10403.3|10401.7|10412.5|10410.7|10394.3|10392.7|1544
1678874400000|2023-03-15 10:00:00|10404.3|10402.7|10420.5|10417.5|10421.5|10418.7|10404.3|10402.5|986
1678874700000|2023-03-15 10:05:00|10421.5|10418.5|10427.3|10425.7|10433.5|10431.7|10419.3|10417.5|1951
1678875000000|2023-03-15 10:10:00|10428.5|10425.5|10424.5|10421.5|10441.5|10439.7|10421.3|10418.5|1364
1678875300000|2023-03-15 10:15:00|10424.3|10422.7|10432.5|10429.5|10433.5|10431.7|10407.3|10405.5|1884
1678875600000|2023-03-15 10:20:00|10432.3|10430.7|10435.3|10433.7|10447.5|10445.7|10424.3|10422.5|1914
1678875900000|2023-03-15 10:25:00|10435.5|10432.5|10450.3|10448.7|10452.5|10449.7|10433.3|10431.7|932
1678876200000|2023-03-15 10:30:00|10451.3|10449.7|10462.3|10460.7|10476.5|10473.7|10449.3|10446.5|1800
1678876500000|2023-03-15 10:35:00|10464.5|10461.5|10463.5|10460.5|10473.5|10471.7|10453.3|10450.5|1058
1678876800000|2023-03-15 10:40:00|10464.3|10462.7|10482.3|10480.7|10483.5|10481.7|10462.3|10460.5|1331
1678877100000|2023-03-15 10:45:00|10483.3|10481.7|10479.3|10477.7|10497.5|10495.7|10476.3|10474.5|1499
1678877400000|2023-03-15 10:50:00|10479.5|10476.5|10491.5|10488.5|10492.5|10489.7|10470.3|10468.5|1232
1678877700000|2023-03-15 10:55:00|10493.3|10491.7|10472.5|10469.5|10494.5|10491.7|10468.3|10465.5|1546
1678878000000|2023-03-15 11:00:00|10471.3|10469.7|10457.3|10455.7|10472.3|10470.7|10452.3|10450.5|1802
1678878300000|2023-03-15 11:05:00|10455.3|10453.7|10470.3|10468.7|10474.5|10472.7|10453.3|10450.5|1446
1678878600000|2023-03-15 11:10:00|10471.3|10469.7|10453.5|10450.5|10477.5|10475.7|10448.3|10445.5|1083
1678878900000|2023-03-15 11:15:00|10454.5|10451.5|10462.5|10459.5|10476.5|10474.7|10454.3|10451.5|1027
1678879200000|2023-03-15 11:20:00|10462.3|10460.7|10476.3|10474.7|10487.5|10485.7|10462.3|10459.5|1330
1678879500000|2023-03-15 11:25:00|10476.5|10473.5|10472.3|10470.7|10480.5|10477.7|10468.3|10466.5|889
1678879800000|2023-03-15 11:30:00|10473.5|10470.5|10486.5|10483.5|10488.5|10485.7|10470.3|10468.5|1221
1678880100000|2023-03-15 11:35:00|10486.3|10484.7|10486.5|10483.5|10497.5|10495.7|10485.3|10483.5|1614
1678880400000|2023-03-15 11:40:00|10485.3|10483.7|10483.5|10480.5|10495.5|10493.7|10481.3|10479.5|1471
1678880700000|2023-03-15 11:45:00|10482.5|10479.5|10488.3|10486.7|10491.5|10488.7|10470.3|10468.5|1128
1678881000000|2023-03-15 11:50:00|10488.5|10485.5|10487.3|10485.7|10495.5|10493.7|10478.3|10476.7|1241
1678881300000|2023-03-15 11:55:00|10488.3|10486.7|10496.5|10493.5|10497.5|10495.7|10488.3|10486.5|1080
1678881600000|2023-03-15 12:00:00|10495.3|10493.7|10502.5|10499.5|10512.5|10509.7|10491.3|10489.5|1701
1678881900000|2023-03-15 12:05:00|10502.3|10500.7|10523.5|10520.5|10525.5|10523.7|10498.3|10495.5|1775
1678882200000|2023-03-15 12:10:00|10523.3|10521.7|10530.3|10528.7|10531.5|10529.7|10510.3|10508.5|1369
1678882500000|2023-03-15 12:15:00|10529.3|10527.7|10522.3|10520.7|10531.5|10528.7|10520.3|10518.5|1348
1678882800000|2023-03-15 12:20:00|10524.5|10521.5|10533.3|10531.7|10541.5|10539.7|10521.3|10519.5|1391
1678883100000|2023-03-15 12:25:00|10533.5|10530.5|10546.5|10543.5|10551.5|10548.7|10531.3|10529|1011
1678883400000|2023-03-15 12:30:00|10548.5|10545.5|10549.5|10546.5|10584.5|10581.7|10544|10541|2030
1678883700000|2023-03-15 12:35:00|10548.5|10545.5|10557.3|10555.7|10571.5|10568.7|10546.3|10543.5|1108
1678884000000|2023-03-15 12:40:00|10556.5|10553.5|10559.3|10557.7|10574.5|10572.7|10546.3|10543.5|1145
1678884300000|2023-03-15 12:45:00|10559.5|10556.5|10538.3|10536.7|10561.5|10559.7|10534.3|10532.5|1573
1678884600000|2023-03-15 12:50:00|10539.5|10536.5|10541.3|10539.7|10547.5|10545.7|10531.3|10529.5|1376
1678884900000|2023-03-15 12:55:00|10543.3|10541.7|10536.3|10534.7|10544.5|10542.7|10533.3|10530.5|1595
1678885200000|2023-03-15 13:00:00|10538.5|10535.5|10542.3|10540.7|10550.5|10547.7|10531.3|10529.5|1753
1678885500000|2023-03-15 13:05:00|10542.5|10539.5|10552.5|10549.5|10563.5|10560.7|10541.3|10539.5|1828
1678885800000|2023-03-15 13:10:00|10552.3|10550.7|10563.3|10561.7|10567.5|10564.5|10544.3|10542.5|1820
1678886100000|2023-03-15 13:15:00|10562.5|10559.5|10563.5|10560.5|10575.5|10573.7|10552.3|10550.5|1667
1678886400000|2023-03-15 13:20:00|10563.3|10561.7|10580.3|10578.7|10595.5|10592.7|10562.3|10560.5|2681
1678886700000|2023-03-15 13:25:00|10581.5|10578.5|10592.3|10590.7|10612.3|10610.7|10578.3|10576.7|2465
1678887000000|2023-03-15 13:30:00|10592.5|10589.5|10559.5|10556.5|10592.5|10590.7|10557.3|10554.5|2683
1678887300000|2023-03-15 13:35:00|10558.3|10556.7|10571.3|10569.7|10571.5|10569.7|10539.3|10537.7|2220
1678887600000|2023-03-15 13:40:00|10570.3|10568.7|10570.5|10567.5|10582.5|10579.7|10558.3|10556.5|1442
1678887900000|2023-03-15 13:45:00|10570.3|10568.7|10600.5|10597.5|10604.5|10601.7|10567.3|10565.5|1418
1678888200000|2023-03-15 13:50:00|10599.3|10597.7|10601.5|10598.5|10605.5|10603.7|10573.3|10570.5|1895
1678888500000|2023-03-15 13:55:00|10601.3|10599.7|10603.3|10601.7|10610.5|10608.7|10595.3|10593.5|1534
1678888800000|2023-03-15 14:00:00|10604.3|10602.7|10621.3|10619.7|10622.5|10619.7|10604.3|10602.5|2088
1678889100000|2023-03-15 14:05:00|10623.5|10620.5|10606.3|10604.7|10623.5|10620.7|10595.3|10593.5|1833
1678889400000|2023-03-15 14:10:00|10605.3|10603.7|10581.3|10579.7|10614.5|10611.7|10578.3|10576.5|2719
1678889700000|2023-03-15 14:15:00|10581.5|10578.5|10566.3|10564.7|10584.5|10581.7|10560.3|10558.5|2235
1678890000000|2023-03-15 14:20:00|10566.5|10563.5|10540.3|10538.7|10573.5|10571.7|10540.3|10538.5|1982
1678890300000|2023-03-15 14:25:00|10541.3|10539.7|10541.3|10539.7|10545.5|10543.7|10519.3|10517.5|2475
1678890600000|2023-03-15 14:30:00|10541.5|10538.5|10569.3|10567.7|10571.5|10569.7|10538.3|10536.5|2363
1678890900000|2023-03-15 14:35:00|10569.5|10566.5|10558.3|10556.7|10573.5|10571.7|10553.3|10550.5|1673
1678891200000|2023-03-15 14:40:00|10557.3|10555.7|10536.3|10534.7|10561.5|10559.7|10536.3|10534.5|1840
1678891500000|2023-03-15 14:45:00|10536.5|10533.5|10543.3|10541.7|10546.3|10544.7|10532.3|10530.5|1409
1678891800000|2023-03-15 14:50:00|10543.5|10540.5|10543.3|10541.7|10551.5|10548.7|10536.3|10533.5|1490
1678892100000|2023-03-15 14:55:00|10541.3|10539.7|10533.3|10531.7|10549.5|10547.7|10526.3|10524.5|1241
1678892400000|2023-03-15 15:00:00|10533.5|10530.5|10524.3|10522.7|10546.5|10543.7|10524.3|10522.7|1504
1678892700000|2023-03-15 15:05:00|10524.5|10521.5|10512.3|10510.7|10530.5|10527.7|10505.3|10503.5|1830
1678893000000|2023-03-15 15:10:00|10512.5|10509.5|10503.5|10500.5|10512.5|10509.7|10501.3|10499.5|1090
1678893300000|2023-03-15 15:15:00|10502.3|10500.7|10529.3|10527.7|10534.5|10532.7|10502.3|10500.5|1797
1678893600000|2023-03-15 15:20:00|10530.5|10527.5|10540.3|10538.7|10544.5|10542.7|10526.3|10524.5|1560
1678893900000|2023-03-15 15:25:00|10541.3|10539.7|10533.3|10531.7|10550.5|10547.7|10532.3|10530.7|1401
1678894200000|2023-03-15 15:30:00|10535.5|10532.5|10510.3|10508.7|10535.5|10532.7|10507.3|10505.5|1092
1678894500000|2023-03-15 15:35:00|10510.5|10507.5|10512.3|10510.7|10530.5|10527.7|10509.3|10507.5|985
1678894800000|2023-03-15 15:40:00|10513.5|10510.5|10508.5|10505.5|10526.5|10524.7|10504.3|10502.5|1508
1678895100000|2023-03-15 15:45:00|10508.3|10506.7|10523.3|10521.7|10524.5|10521.7|10497.3|10494.5|1807
1678895400000|2023-03-15 15:50:00|10523.5|10520.5|10536.3|10534.7|10539.5|10537.7|10523.3|10520.5|1896
1678895700000|2023-03-15 15:55:00|10535.3|10533.7|10540.3|10538.7|10542.5|10540.7|10531.3|10528.5|1188
1678896000000|2023-03-15 16:00:00|10541.3|10539.7|10529.5|10526.5|10542.5|10540.7|10526.3|10524.5|1115
1678896300000|2023-03-15 16:05:00|10528.3|10526.7|10535.3|10533.7|10543.5|10540.7|10525.3|10523.5|1264
1678896600000|2023-03-15 16:10:00|10536.3|10534.7|10530.3|10528.7|10544.5|10541.7|10524.3|10521.5|1702
1678896900000|2023-03-15 16:15:00|10531.3|10529.7|10540.5|10537.5|10543.5|10541.7|10529.3|10527.5|1745
1678897200000|2023-03-15 16:20:00|10540.3|10538.7|10546.3|10544.7|10552.5|10549.7|10540.3|10537.5|834
1678897500000|2023-03-15 16:25:00|10547.3|10545.7|10549.3|10547.7|10555.5|10553.7|10546.3|10544.5|822
1678897800000|2023-03-15 16:30:00|10548.3|10546.7|10545.5|10542.5|10551.5|10548.7|10537.3|10535.5|1391
1678898100000|2023-03-15 16:35:00|10544.3|10542.7|10552.3|10550.7|10555.5|10553.7|10543.3|10540.5|994
1678898400000|2023-03-15 16:40:00|10552.5|10549.5|10548.3|10546.7|10555.5|10553.7|10543.3|10541.5|510
1678898700000|2023-03-15 16:45:00|10548.5|10545.5|10533.3|10531.7|10548.5|10546.7|10533.3|10531.5|409
1678899000000|2023-03-15 16:50:00|10534.3|10532.7|10540.3|10538.7|10543.5|10541.7|10534.3|10532.7|389
1678899300000|2023-03-15 16:55:00|10541.5|10538.5|10544.3|10542.7|10546.5|10544.7|10536.3|10533.5|664
1678899600000|2023-03-15 17:00:00|10545.5|10542.5|10548.5|10545.5|10551.5|10548.7|10539.3|10537.5|692
1678899900000|2023-03-15 17:05:00|10547.3|10545.7|10530.5|10527.5|10547.5|10545.7|10529.3|10526.5|1131
1678900200000|2023-03-15 17:10:00|10530.3|10528.7|10523.5|10520.5|10530.5|10528.7|10513.3|10510.5|603
1678900500000|2023-03-15 17:15:00|10524.5|10521.5|10524.3|10522.7|10528.5|10526.7|10516.3|10514.5|389
1678900800000|2023-03-15 17:20:00|10525.5|10522.5|10514.5|10511.5|10525.5|10522.7|10509.5|10506.5|318
1678901100000|2023-03-15 17:25:00|10514.3|10512.7|10525.3|10523.7|10530.5|10528.7|10510.3|10508.5|329
1678901400000|2023-03-15 17:30:00|10527.5|10524.5|10536.3|10534.7|10540.5|10538.7|10525.3|10522.5|331
1678901700000|2023-03-15 17:35:00|10536.5|10533.5|10525.3|10523.7|10540.5|10537.5|10523.3|10521.5|173
1678902000000|2023-03-15 17:40:00|10526.5|10523.5|10515.5|10512.5|10526.5|10523.7|10514.3|10511.5|231
1678902300000|2023-03-15 17:45:00|10514.5|10511.5|10509.5|10506.5|10516.5|10513.7|10503.3|10501.5|507
1678902600000|2023-03-15 17:50:00|10509.3|10507.7|10508.5|10505.5|10521.5|10519.7|10508.3|10505.5|195
1678902900000|2023-03-15 17:55:00|10508.3|10506.7|10517.5|10514.5|10523.5|10520.5|10506.3|10504.5|282
1678953600000|2023-03-16 08:00:00|10454.5|10451.5|10441.3|10439.7|10463.5|10460.7|10438.3|10436.7|1873
1678953900000|2023-03-16 08:05:00|10441.5|10438.5|10449.5|10446.5|10462.5|10459.7|10440.3|10437.5|1182
1678954200000|2023-03-16 08:10:00|10450.5|10447.5|10486.5|10483.5|10487.3|10485.7|10445.3|10442.5|1500
1678954500000|2023-03-16 08:15:00|10485.3|10483.7|10479.3|10477.7|10499.5|10497.7|10473.3|10470.5|1674
1678954800000|2023-03-16 08:20:00|10479.5|10476.5|10473.5|10470.5|10494.3|10492.7|10466.3|10464.5|1181
1678955100000|2023-03-16 08:25:00|10473.3|10471.7|10474.3|10472.7|10478.5|10476.7|10456.3|10454.5|1197
1678955400000|2023-03-16 08:30:00|10475.5|10472.5|10449.3|10447.7|10476.5|10474.7|10443.3|10440.5|1249
1678955700000|2023-03-16 08:35:00|10450.3|10448.7|10426.3|10424.7|10450.3|10448.7|10426.3|10424.5|1571
1678956000000|2023-03-16 08:40:00|10427.5|10424.5|10437.5|10434.5|10447.3|10445.7|10425.3|10423.5|892
1678956300000|2023-03-16 08:45:00|10437.3|10435.7|10449.3|10447.7|10452.5|10450.7|10435.3|10433.7|971
1678956600000|2023-03-16 08:50:00|10449.5|10446.5|10454.3|10452.7|10463.5|10461.7|10447.3|10445.5|1008
1678956900000|2023-03-16 08:55:00|10455.3|10453.7|10451.5|10448.5|10466.5|10464.7|10448.3|10446.5|1219
1678957200000|2023-03-16 09:00:00|10450.3|10448.7|10460.3|10458.7|10464.5|10462.7|10449.3|10447.5|749
1678957500000|2023-03-16 09:05:00|10461.5|10458.5|10462.3|10460.7|10473.5|10470.7|10459.3|10456.5|558
1678957800000|2023-03-16 09:10:00|10461.3|10459.7|10466.5|10463.5|10472.5|10470.7|10461.3|10459.5|802
1678958100000|2023-03-16 09:15:00|10467.5|10464.5|10465.3|10463.7|10469.5|10467.7|10457.3|10455.5|861
1678958400000|2023-03-16 09:20:00|10464.3|10462.7|10460.5|10457.5|10466.5|10464.7|10456.3|10454.5|954
1678958700000|2023-03-16 09:25:00|10459.3|10457.7|10451.3|10449.7|10463.5|10461.7|10449.3|10446.5|845
1678959000000|2023-03-16 09:30:00|10450.3|10448.7|10446.3|10444.7|10451.5|10449.7|10442.3|10440.5|735
1678959300000|2023-03-16 09:35:00|10446.5|10443.5|10458.3|10456.7|10459.5|10456.7|10441.3|10439.5|924
1678959600000|2023-03-16 09:40:00|10459.5|10456.5|10443.5|10440.5|10461.5|10459.7|10440.3|10438.5|672
1678959900000|2023-03-16 09:45:00|10443.3|10441.7|10442.3|10440.7|10449.5|10447.7|10441.3|10439.5|637
1678960200000|2023-03-16 09:50:00|10443.5|10440.5|10449.3|10447.7|10453.5|10451.7|10441.3|10439.5|807
1678960500000|2023-03-16 09:55:00|10450.5|10447.5|10450.3|10448.7|10452.5|10449.7|10437.3|10435.5|883
1678960800000|2023-03-16 10:00:00|10449.3|10447.7|10462.3|10460.7|10463.5|10461.7|10449.3|10447.5|775
1678961100000|2023-03-16 10:05:00|10462.5|10459.5|10452.5|10449.5|10462.5|10460.7|10450.3|10448.5|770
1678961400000|2023-03-16 10:10:00|10451.3|10449.7|10450.3|10448.7|10454.5|10452.7|10449.3|10447.5|650
1678961700000|2023-03-16 10:15:00|10448.3|10446.7|10434.3|10432.7|10449.5|10447.7|10433.3|10431.5|749
1678962000000|2023-03-16 10:20:00|10433.3|10431.7|10434.3|10432.7|10438.5|10436.7|10432.3|10430.5|592
1678962300000|2023-03-16 10:25:00|10435.5|10432.5|10434.3|10432.7|10440.5|10438.7|10430.3|10428.5|963
1678962600000|2023-03-16 10:30:00|10433.3|10431.7|10448.5|10445.5|10448.5|10445.7|10433.3|10431.5|665
1678962900000|2023-03-16 10:35:00|10448.3|10446.7|10456.3|10454.7|10463.5|10460.7|10448.3|10446.5|1436
1678963200000|2023-03-16 10:40:00|10457.5|10454.5|10473.3|10471.7|10473.5|10471.7|10453.3|10451.5|1043
1678963500000|2023-03-16 10:45:00|10473.5|10470.5|10471.5|10468.5|10473.5|10471.7|10464.3|10462.5|1082
1678963800000|2023-03-16 10:50:00|10470.3|10468.7|10471.5|10468.5|10474.5|10472.7|10466.3|10464.7|811
1678964100000|2023-03-16 10:55:00|10471.3|10469.7|10466.5|10463.5|10479.5|10477.7|10465.3|10463.5|1065
1678964400000|2023-03-16 11:00:00|10466.3|10464.7|10464.3|10462.7|10472.5|10470.7|10462.3|10459.5|1113
1678964700000|2023-03-16 11:05:00|10463.3|10461.7|10466.3|10464.7|10469.5|10467.7|10460.3|10458.5|590
1678965000000|2023-03-16 11:10:00|10465.3|10463.7|10475.3|10473.7|10476.5|10474.7|10460.3|10458.5|1010
1678965300000|2023-03-16 11:15:00|10476.5|10473.5|10475.3|10473.7|10481.3|10479.7|10472.3|10470.5|854
1678965600000|2023-03-16 11:20:00|10474.5|10471.5|10474.5|10471.5|10486.5|10483.7|10472.3|10470.5|941
1678965900000|2023-03-16 11:25:00|10473.3|10471.7|10476.5|10473.5|10478.5|10476.7|10470.3|10468.5|980
1678966200000|2023-03-16 11:30:00|10475.3|10473.7|10482.3|10480.7|10484.5|10482.7|10472.3|10470.5|800
1678966500000|2023-03-16 11:35:00|10483.5|10480.5|10489.5|10486.5|10491.5|10489.7|10483.3|10480.5|874
1678966800000|2023-03-16 11:40:00|10488.3|10486.7|10496.3|10494.7|10497.5|10495.7|10486.3|10484.5|948
1678967100000|2023-03-16 11:45:00|10497.3|10495.7|10500.3|10498.7|10501.5|10499.7|10494.3|10492.5|859
1678967400000|2023-03-16 11:50:00|10501.3|10499.7|10497.5|10494.5|10505.5|10503.7|10494.3|10492.5|1260
1678967700000|2023-03-16 11:55:00|10497.3|10495.7|10513.3|10511.7|10513.5|10511.7|10494.3|10492.5|1103
1678968000000|2023-03-16 12:00:00|10512.3|10510.7|10511.5|10508.5|10517.5|10515.7|10508.3|10506.5|1076
1678968300000|2023-03-16 12:05:00|10511.3|10509.7|10504.5|10501.5|10514.5|10512.7|10497.3|10495.5|1114
1678968600000|2023-03-16 12:10:00|10504.3|10502.7|10500.3|10498.7|10507.5|10505.7|10491.3|10489.5|740
1678968900000|2023-03-16 12:15:00|10501.3|10499.7|10500.3|10498.7|10504.5|10501.7|10494.3|10492.5|781
1678969200000|2023-03-16 12:20:00|10501.3|10499.7|10499.5|10496.5|10508.5|10505.7|10495.3|10493.5|798
1678969500000|2023-03-16 12:25:00|10499.3|10497.7|10508|10505|10511.5|10508.7|10499.3|10497.5|1052
1678969800000|2023-03-16 12:30:00|10508.5|10505.5|10508.3|10506.7|10512.5|10509.7|10494.3|10492.5|842
1678970100000|2023-03-16 12:35:00|10508.5|10505.5|10508.3|10506.7|10520.5|10518.7|10501.3|10498.5|862
1678970400000|2023-03-16 12:40:00|10509.5|10506.5|10529.5|10526.5|10569.3|10567.7|10497.3|10494.5|2076
1678970700000|2023-03-16 12:45:00|10528.3|10526.7|10513.5|10510.5|10544.5|10541.7|10511.3|10509.5|1280
1678971000000|2023-03-16 12:50:00|10513.3|10511.7|10541.3|10539.7|10546.5|10544.7|10513.3|10511.5|879
1678971300000|2023-03-16 12:55:00|10542.5|10539.5|10531.3|10529.7|10545.5|10542.7|10520.3|10518.5|841
1678971600000|2023-03-16 13:00:00|10532.5|10529.5|10538.3|10536.7|10538.5|10536.7|10522.3|10519.5|961
1678971900000|2023-03-16 13:05:00|10539.5|10536.5|10544.3|10542.7|10552.5|10549.7|10537.3|10535.5|987
1678972200000|2023-03-16 13:10:00|10546.5|10543.5|10544|10541|10557.5|10554.5|10537.5|10534.5|798
1678972500000|2023-03-16 13:15:00|10543.5|10540.5|10555.3|10553.7|10569.5|10566.5|10503.5|10500.5|1575
1678972800000|2023-03-16 13:20:00|10556.5|10553.5|10560.3|10558.7|10577.5|10574.7|10552.3|10550.5|1311
1678973100000|2023-03-16 13:25:00|10561.5|10558.5|10562.3|10560.7|10578.5|10576.7|10557.3|10555.5|1393
1678973400000|2023-03-16 13:30:00|10563.5|10560.5|10580.5|10577.5|10580.5|10578.7|10558.3|10555.5|1311
1678973700000|2023-03-16 13:35:00|10579.3|10577.7|10572.3|10570.7|10580.5|10578.7|10551.3|10549.5|1040
1678974000000|2023-03-16 13:40:00|10571.3|10569.7|10552.5|10549.5|10575.5|10572.7|10552.3|10549.5|1205
1678974300000|2023-03-16 13:45:00|10551.3|10549.7|10555.3|10553.7|10559.5|10557.7|10543.3|10540.5|1564
1678974600000|2023-03-16 13:50:00|10555.5|10552.5|10544.5|10541.5|10559.5|10557.7|10533.3|10531.5|1273
1678974900000|2023-03-16 13:55:00|10543.3|10541.7|10548.3|10546.7|10549.5|10546.7|10531.3|10529.5|1548
1678975200000|2023-03-16 14:00:00|10549.5|10546.5|10570.5|10567.5|10582.5|10579.7|10549.3|10546.5|2012
1678975500000|2023-03-16 14:05:00|10570.3|10568.7|10565.3|10563.7|10574.5|10572.7|10553.3|10550.5|1549
1678975800000|2023-03-16 14:10:00|10566.5|10563.5|10583.5|10580.5|10584.5|10581.5|10563.3|10561.5|1178
1678976100000|2023-03-16 14:15:00|10583.3|10581.7|10602.3|10600.7|10605.5|10603.7|10581.3|10579.5|1062
1678976400000|2023-03-16 14:20:00|10601.3|10599.7|10591.3|10589.7|10604.5|10602.7|10584.3|10582.5|1141
1678976700000|2023-03-16 14:25:00|10590.3|10588.7|10582.5|10579.5|10598.5|10596.7|10582.3|10579.5|849
1678977000000|2023-03-16 14:30:00|10582.3|10580.7|10590.5|10587.5|10596.5|10594.7|10580.3|10578.5|982
1678977300000|2023-03-16 14:35:00|10589.3|10587.7|10597.5|10594.5|10607.5|10604.7|10589.3|10587.5|1046
1678977600000|2023-03-16 14:40:00|10597.3|10595.7|10609.5|10606.5|10609.5|10607.7|10585.3|10583.5|709
1678977900000|2023-03-16 14:45:00|10609.3|10607.7|10570.3|10568.7|10612.5|10609.7|10570.3|10568.7|1545
1678978200000|2023-03-16 14:50:00|10571.5|10568.5|10539.5|10536.5|10577.5|10575.7|10533.3|10530.5|1680
1678978500000|2023-03-16 14:55:00|10540.5|10537.5|10543.3|10541.7|10545.5|10542.5|10515.3|10513|1535
1678978800000|2023-03-16 15:00:00|10544.5|10541.5|10535.3|10533.7|10546.5|10543.7|10531.3|10529.5|993
1678979100000|2023-03-16 15:05:00|10536.5|10533.5|10558.5|10555.5|10559.3|10557.7|10531.3|10528.5|1380
1678979400000|2023-03-16 15:10:00|10558.3|10556.7|10561.3|10559.7|10567.3|10565.7|10544.3|10542.5|1354
1678979700000|2023-03-16 15:15:00|10560.3|10558.7|10531.3|10529.7|10560.5|10558.7|10528.3|10526.5|1332
1678980000000|2023-03-16 15:20:00|10530.3|10528.7|10514.5|10511.5|10530.5|10528.7|10501.3|10499.5|1837
1678980300000|2023-03-16 15:25:00|10514.3|10512.7|10527.5|10524.5|10535.5|10533.7|10512.3|10509.5|1701
1678980600000|2023-03-16 15:30:00|10527.3|10525.7|10543.3|10541.7|10546.5|10543.7|10521.3|10519.7|1149
1678980900000|2023-03-16 15:35:00|10544.3|10542.7|10536.5|10533.5|10552.5|10550.7|10534.3|10532.5|1078
1678981200000|2023-03-16 15:40:00|10536.3|10534.7|10517.5|10514.5|10538.5|10535.7|10517.3|10514.5|1493
1678981500000|2023-03-16 15:45:00|10516.3|10514.7|10510.3|10508.7|10517.5|10515.7|10498.3|10495.5|1882
1678981800000|2023-03-16 15:50:00|10510.5|10507.5|10506.3|10504.7|10521.5|10518.7|10503.3|10500.5|1485
1678982100000|2023-03-16 15:55:00|10507.3|10505.7|10510.5|10507.5|10524.5|10521.7|10506.3|10504.5|1941
1678982400000|2023-03-16 16:00:00|10512.5|10509.5|10495.3|10493.7|10520.5|10518.7|10494.3|10492.7|1484
1678982700000|2023-03-16 16:05:00|10496.5|10493.5|10505.5|10502.5|10510.5|10508.7|10495.3|10492.5|1280
1678983000000|2023-03-16 16:10:00|10505.3|10503.7|10506.3|10504.7|10513.5|10511.7|10500.3|10498.7|2144
1678983300000|2023-03-16 16:15:00|10507.3|10505.7|10488.5|10485.5|10509.5|10507.7|10488.3|10485.5|1830
1678983600000|2023-03-16 16:20:00|10489.5|10486.5|10482.3|10480.7|10490.5|10488.7|10474.3|10471.5|1202
1678983900000|2023-03-16 16:25:00|10483.3|10481.7|10479.3|10477.7|10494.5|10492.7|10479.3|10477.5|1105
1678984200000|2023-03-16 16:30:00|10480.3|10478.7|10472.5|10469.5|10482.5|10479.7|10468.3|10466.5|870
1678984500000|2023-03-16 16:35:00|10472.3|10470.7|10479.3|10477.7|10484.5|10481.7|10464.3|10461.5|706
1678984800000|2023-03-16 16:40:00|10480.5|10477.5|10469.5|10466.5|10480.5|10477.5|10464.3|10462.5|575
1678985100000|2023-03-16 16:45:00|10469.3|10467.7|10442.5|10439.5|10472.5|10470.7|10436.3|10433.5|1114
1678985400000|2023-03-16 16:50:00|10443.5|10440.5|10441.5|10438.5|10445.5|10443.7|10436.3|10433.5|685
1678985700000|2023-03-16 16:55:00|10441.3|10439.7|10430.3|10428.7|10442.5|10440.7|10428.3|10426.5|698
1678986000000|2023-03-16 17:00:00|10430.5|10427.5|10419.5|10416.5|10435.5|10432.7|10418.3|10416.5|1071
1678986300000|2023-03-16 17:05:00|10418.3|10416.7|10417.5|10414.5|10428.5|10425.7|10412.3|10410.5|462
1678986600000|2023-03-16 17:10:00|10416.3|10414.7|10442.3|10440.7|10442.5|10440.7|10414.3|10411.5|438
1678986900000|2023-03-16 17:15:00|10443.3|10441.7|10446.3|10444.7|10449.5|10447.7|10436.3|10434.5|405
1678987200000|2023-03-16 17:20:00|10447.5|10444.5|10431.3|10429.7|10448.5|10445.7|10431.3|10429.5|235
1678987500000|2023-03-16 17:25:00|10431.5|10428.5|10434.5|10431.5|10437.5|10435.7|10429.3|10427.5|219
1678987800000|2023-03-16 17:30:00|10434.3|10432.7|10427.5|10424.5|10436.5|10434.7|10425.3|10422.5|178
1678988100000|2023-03-16 17:35:00|10426.3|10424.7|10423.3|10421.7|10432.5|10429.7|10422.3|10420.5|180
1678988400000|2023-03-16 17:40:00|10423.5|10420.5|10421.5|10418.5|10428.5|10426.7|10419.3|10417.5|123
1678988700000|2023-03-16 17:45:00|10422|10419|10419.3|10417.7|10425.5|10422.7|10414.3|10412.5|182
1678989000000|2023-03-16 17:50:00|10419.5|10416.5|10432.3|10430.7|10440.5|10437.7|10418.3|10415.5|375
1678989300000|2023-03-16 17:55:00|10433.5|10430.5|10429.5|10426.5|10434.5|10431.7|10422.3|10420.5|280
1679040000000|2023-03-17 08:00:00|10471.5|10468.5|10459.3|10457.7|10473.5|10471.7|10453.5|10450.5|1424
1679040300000|2023-03-17 08:05:00|10460.5|10457.5|10452.5|10449.5|10462.5|10460.7|10445.3|10443.5|823
1679040600000|2023-03-17 08:10:00|10452.3|10450.7|10436.3|10434.7|10454.5|10452.7|10435.3|10432.5|963
1679040900000|2023-03-17 08:15:00|10436.5|10433.5|10451.3|10449.7|10452.5|10449.7|10432.3|10429.5|1079
1679041200000|2023-03-17 08:20:00|10451.5|10448.5|10457.3|10455.7|10457.5|10455.7|10447.3|10445.5|952
1679041500000|2023-03-17 08:25:00|10458.5|10455.5|10467.3|10465.7|10469.5|10467.7|10457.3|10455.5|1543
1679041800000|2023-03-17 08:30:00|10468.5|10465.5|10477.3|10475.7|10482.5|10479.7|10467.3|10465.5|1163
1679042100000|2023-03-17 08:35:00|10478.3|10476.7|10457.5|10454.5|10479.5|10477.7|10452.3|10449.5|734
1679042400000|2023-03-17 08:40:00|10456.5|10453.5|10462.5|10459.5|10464.5|10461.7|10453.3|10451.7|748
1679042700000|2023-03-17 08:45:00|10461.3|10459.7|10460.3|10458.7|10464.5|10461.7|10451.3|10449.5|579
1679043000000|2023-03-17 08:50:00|10461.5|10458.5|10449.3|10447.7|10461.5|10458.7|10447.3|10445.7|791
1679043300000|2023-03-17 08:55:00|10449.5|10446.5|10446.3|10444.7|10450.5|10448.7|10442.3|10440.5|747
1679043600000|2023-03-17 09:00:00|10445.3|10443.7|10460.3|10458.7|10460.3|10458.7|10441.3|10439.5|670
1679043900000|2023-03-17 09:05:00|10459.3|10457.7|10478.3|10476.7|10479.5|10476.7|10457.3|10455.5|451
1679044200000|2023-03-17 09:10:00|10479.5|10476.5|10481.5|10478.5|10487.5|10484.5|10479.3|10476.5|619
1679044500000|2023-03-17 09:15:00|10480.3|10478.7|10475.3|10473.7|10484.5|10481.7|10473.3|10471.5|544
1679044800000|2023-03-17 09:20:00|10476.5|10473.5|10471.3|10469.7|10482.5|10480.7|10471.3|10469.5|577
1679045100000|2023-03-17 09:25:00|10471.5|10468.5|10478.3|10476.7|10479.5|10477.7|10469.3|10467.5|352
1679045400000|2023-03-17 09:30:00|10479.3|10477.7|10492.3|10490.7|10494.5|10492.7|10476.3|10474.5|1096
1679045700000|2023-03-17 09:35:00|10493.5|10490.5|10497.3|10495.7|10499.5|10496.7|10492.3|10490.5|1034
1679046000000|2023-03-17 09:40:00|10498.3|10496.7|10494.3|10492.7|10500.5|10498.7|10488.3|10486.5|635
1679046300000|2023-03-17 09:45:00|10494.5|10491.5|10487.3|10485.7|10496.5|10493.7|10486.3|10484.5|715
1679046600000|2023-03-17 09:50:00|10488.5|10485.5|10496.5|10493.5|10498.5|10495.7|10478.3|10476.5|697
1679046900000|2023-03-17 09:55:00|10496.3|10494.7|10483.3|10481.7|10499.5|10497.7|10480.3|10478.5|867
1679047200000|2023-03-17 10:00:00|10484.5|10481.5|10490.5|10487.5|10491.5|10489.7|10480.3|10478.7|1080
1679047500000|2023-03-17 10:05:00|10490.3|10488.7|10482.3|10480.7|10498.5|10495.7|10481.3|10478.5|666
1679047800000|2023-03-17 10:10:00|10482.5|10479.5|10467.3|10465.7|10484.5|10482.7|10466.3|10463.5|1229
1679048100000|2023-03-17 10:15:00|10468.5|10465.5|10472.5|10469.5|10475.5|10472.7|10462.3|10460.5|1233
1679048400000|2023-03-17 10:20:00|10472.3|10470.7|10479.5|10476.5|10479.5|10477.7|10465.3|10463.7|935
1679048700000|2023-03-17 10:25:00|10479.3|10477.7|10482.3|10480.7|10488.5|10485.7|10476.3|10474.5|777
1679049000000|2023-03-17 10:30:00|10482.5|10479.5|10475.3|10473.7|10484.5|10482.7|10474.3|10472.5|584
1679049300000|2023-03-17 10:35:00|10476.5|10473.5|10474.3|10472.7|10476.5|10474.7|10469.3|10467.5|477
1679049600000|2023-03-17 10:40:00|10474.5|10471.5|10476.3|10474.7|10477.5|10475.7|10471.3|10469.5|500
1679049900000|2023-03-17 10:45:00|10477.3|10475.7|10479.3|10477.7|10482.5|10480.7|10471.3|10468.5|809
1679050200000|2023-03-17 10:50:00|10479.5|10476.5|10489.3|10487.7|10492.5|10489.7|10476.3|10474.5|1775
1679050500000|2023-03-17 10:55:00|10490.5|10487.5|10498.3|10496.7|10498.5|10496.7|10489.3|10486.5|966
1679050800000|2023-03-17 11:00:00|10499.5|10496.5|10512.5|10509.5|10512.5|10510.7|10499.3|10496.5|1297
1679051100000|2023-03-17 11:05:00|10512.3|10510.7|10523.5|10520.5|10523.5|10520.7|10509.3|10507.5|778
1679051400000|2023-03-17 11:10:00|10522.3|10520.7|10527.3|10525.7|10533.5|10531.7|10521.3|10519.5|1987
1679051700000|2023-03-17 11:15:00|10527.5|10524.5|10536.3|10534.7|10539.5|10536.7|10524.3|10522.5|1033
1679052000000|2023-03-17 11:20:00|10536.5|10533.5|10544.5|10541.5|10551.5|10548.7|10534.3|10532.5|950
1679052300000|2023-03-17 11:25:00|10544.3|10542.7|10554.5|10551.5|10556.5|10554.7|10543.3|10541.7|1187
1679052600000|2023-03-17 11:30:00|10554.3|10552.7|10532.3|10530.7|10554.5|10552.7|10531.3|10529.5|1323
1679052900000|2023-03-17 11:35:00|10533.5|10530.5|10535.5|10532.5|10535.5|10533.7|10527.3|10525.5|876
1679053200000|2023-03-17 11:40:00|10534.3|10532.7|10538.3|10536.7|10547.5|10544.7|10532.3|10530.5|973
1679053500000|2023-03-17 11:45:00|10537.3|10535.7|10548.3|10546.7|10552.5|10550.7|10533.3|10531.5|971
1679053800000|2023-03-17 11:50:00|10547.3|10545.7|10547.3|10545.7|10548.5|10545.7|10542.3|10539.5|942
1679054100000|2023-03-17 11:55:00|10548.3|10546.7|10557.3|10555.7|10564.3|10562.7|10548.3|10545.5|1337
1679054400000|2023-03-17 12:00:00|10556.3|10554.7|10559.3|10557.7|10573.5|10571.7|10555.3|10553.5|1453
1679054700000|2023-03-17 12:05:00|10560.3|10558.7|10570.5|10567.5|10572.5|10570.7|10558.3|10556.5|917
1679055000000|2023-03-17 12:10:00|10570.3|10568.7|10569.5|10566.5|10574.5|10571.7|10566.3|10564.5|830
1679055300000|2023-03-17 12:15:00|10569.3|10567.7|10560.3|10558.7|10576.5|10574.7|10557.3|10554.5|1036
1679055600000|2023-03-17 12:20:00|10561.5|10558.5|10572.3|10570.7|10579.5|10577.7|10560.3|10558.5|1200
1679055900000|2023-03-17 12:25:00|10573.5|10570.5|10569.3|10567.7|10575.5|10572.7|10560.3|10557.5|921
1679056200000|2023-03-17 12:30:00|10570.5|10567.5|10580.3|10578.7|10581.5|10579.7|10566.3|10564.5|1044
1679056500000|2023-03-17 12:35:00|10581.5|10578.5|10589.3|10587.7|10591.5|10589.7|10576.3|10574.5|1123
1679056800000|2023-03-17 12:40:00|10589.5|10586.5|10584.3|10582.7|10592.5|10590.7|10579.3|10577.5|1087
1679057100000|2023-03-17 12:45:00|10585.3|10583.7|10592.5|10589.5|10597.5|10595.7|10585.3|10582.5|1212
1679057400000|2023-03-17 12:50:00|10591.3|10589.7|10576.5|10573.5|10591.5|10589.7|10570.3|10567.5|816
1679057700000|2023-03-17 12:55:00|10576.3|10574.7|10566.3|10564.7|10580.5|10577.7|10564.3|10562.5|879
1679058000000|2023-03-17 13:00:00|10565.3|10563.7|10577.5|10574.5|10579.5|10577.7|10563.3|10561.5|624
1679058300000|2023-03-17 13:05:00|10577.3|10575.7|10574.5|10571.5|10579.5|10577.7|10570.3|10567.5|932
1679058600000|2023-03-17 13:10:00|10573.3|10571.7|10555.5|10552.5|10573.5|10571.7|10553.3|10551.5|1438
1679058900000|2023-03-17 13:15:00|10554.3|10552.7|10553.3|10551.7|10567.5|10565.7|10552.3|10550.7|898
1679059200000|2023-03-17 13:20:00|10553.5|10550.5|10545.3|10543.7|10557.5|10555.7|10542.3|10539.5|1141
1679059500000|2023-03-17 13:25:00|10546.3|10544.7|10549.5|10546.5|10551.5|10548.7|10538.3|10536.5|669
1679059800000|2023-03-17 13:30:00|10548.3|10546.7|10562.3|10560.7|10563.5|10561.7|10542.3|10540.5|979
1679060100000|2023-03-17 13:35:00|10561.3|10559.7|10568.3|10566.7|10574.5|10572.7|10559.3|10557.5|1002
1679060400000|2023-03-17 13:40:00|10567.3|10565.7|10579.3|10577.7|10586.5|10583.7|10566.3|10563.5|1036
1679060700000|2023-03-17 13:45:00|10579.5|10576.5|10581.5|10578.5|10588.5|10586.7|10578.3|10575.5|1095
1679061000000|2023-03-17 13:50:00|10580.3|10578.7|10571.3|10569.7|10588.5|10585.7|10569.3|10566.5|1076
1679061300000|2023-03-17 13:55:00|10572.5|10569.5|10570|10567|10574.5|10572.7|10562.3|10559.5|804
1679061600000|2023-03-17 14:00:00|10577.5|10574.5|10569.5|10566.5|10593.5|10591.7|10569.3|10566.5|1208
1679061900000|2023-03-17 14:05:00|10569.3|10567.7|10577.3|10575.7|10588.5|10586.7|10567.3|10564.5|1179
1679062200000|2023-03-17 14:10:00|10578.5|10575.5|10600.5|10597.5|10602.3|10600.7|10577.3|10574.5|1114
1679062500000|2023-03-17 14:15:00|10600.3|10598.7|10595.5|10592.5|10602.5|10599.7|10588.3|10586.5|998
1679062800000|2023-03-17 14:20:00|10596.5|10593.5|10603.3|10601.7|10608.5|10605.7|10590.3|10588.5|994
1679063100000|2023-03-17 14:25:00|10604.3|10602.7|10611.5|10608.5|10613.5|10611.7|10604.3|10602.5|1341
1679063400000|2023-03-17 14:30:00|10614.3|10612.7|10643.5|10640.5|10643.5|10640.7|10612.3|10609.5|2516
1679063700000|2023-03-17 14:35:00|10642.5|10639.5|10655.3|10653.7|10657.5|10654.7|10628.3|10626.5|1464
1679064000000|2023-03-17 14:40:00|10657.5|10654.5|10655.3|10653.7|10665.5|10662.7|10649.3|10647.5|1751
1679064300000|2023-03-17 14:45:00|10657.5|10654.5|10624.3|10622.7|10657.5|10654.7|10623.3|10621.5|1729
1679064600000|2023-03-17 14:50:00|10625.5|10622.5|10626.5|10623.5|10635.5|10633.7|10621.3|10619.5|1077
1679064900000|2023-03-17 14:55:00|10625.3|10623.7|10630.3|10628.7|10632.5|10630.7|10619.3|10617.5|1142
1679065200000|2023-03-17 15:00:00|10631.3|10629.7|10653.5|10650.5|10654.5|10651.7|10628.3|10625.5|998
1679065500000|2023-03-17 15:05:00|10654.5|10651.5|10638.3|10636.7|10656.5|10653.7|10637.3|10635.5|1427
1679065800000|2023-03-17 15:10:00|10639.5|10636.5|10608.3|10606.7|10639.5|10636.7|10607.3|10605.5|1745
1679066100000|2023-03-17 15:15:00|10611.5|10608.5|10611.5|10608.5|10616.5|10614.7|10606.3|10604.5|1013
1679066400000|2023-03-17 15:20:00|10610.3|10608.7|10621.3|10619.7|10625.5|10623.7|10609.3|10607.5|897
1679066700000|2023-03-17 15:25:00|10622.5|10619.5|10628.3|10626.7|10630.5|10628.7|10618.3|10616.5|946
1679067000000|2023-03-17 15:30:00|10629.5|10626.5|10620.3|10618.7|10635.5|10633.7|10619.3|10617.5|909
1679067300000|2023-03-17 15:35:00|10621.3|10619.7|10637.5|10634.5|10641.5|10639.7|10619.3|10617.5|1311
1679067600000|2023-03-17 15:40:00|10636.3|10634.7|10628.3|10626.7|10639.5|10636.7|10628.3|10626.5|845
1679067900000|2023-03-17 15:45:00|10627.3|10625.7|10608.5|10605.5|10628.5|10626.7|10606.3|10604.5|1339
1679068200000|2023-03-17 15:50:00|10607.5|10604.5|10603.5|10600.5|10610.5|10608.7|10595.3|10593.5|1360
1679068500000|2023-03-17 15:55:00|10603.3|10601.7|10599.3|10597.7|10606.5|10603.7|10597.3|10595.5|1023
1679068800000|2023-03-17 16:00:00|10599.5|10596.5|10592.3|10590.7|10602.5|10599.7|10591.3|10588.5|1065
1679069100000|2023-03-17 16:05:00|10594.3|10592.7|10585.3|10583.7|10603.5|10601.7|10583.3|10581.5|984
1679069400000|2023-03-17 16:10:00|10584.3|10582.7|10604.3|10602.7|10606.5|10604.7|10582.3|10580.5|1993
1679069700000|2023-03-17 16:15:00|10605.5|10602.5|10586.3|10584.7|10605.5|10603.7|10586.3|10583.5|1516
1679070000000|2023-03-17 16:20:00|10585.3|10583.7|10576.3|10574.7|10586.5|10584.7|10574.3|10572.5|627
1679070300000|2023-03-17 16:25:00|10576.5|10573.5|10570.5|10567.5|10582.5|10579.7|10567.3|10565.5|538
1679070600000|2023-03-17 16:30:00|10569.3|10567.7|10568.5|10565.5|10572.5|10570.7|10556.3|10554.5|916
1679070900000|2023-03-17 16:35:00|10568.3|10566.7|10574.3|10572.7|10574.5|10572.7|10562.3|10560.5|672
1679071200000|2023-03-17 16:40:00|10573.3|10571.7|10578.3|10576.7|10581.5|10578.5|10570.3|10568.5|518
1679071500000|2023-03-17 16:45:00|10577.3|10575.7|10583.3|10581.7|10583.5|10581.7|10575.3|10573.5|416
1679071800000|2023-03-17 16:50:00|10583.5|10580.5|10580.5|10577.5|10588.5|10586.7|10579.3|10577.5|324
1679072100000|2023-03-17 16:55:00|10580.3|10578.7|10574.5|10571.5|10581.5|10578.7|10572.3|10570.5|349
1679072400000|2023-03-17 17:00:00|10574.3|10572.7|10579.3|10577.7|10581.5|10579.7|10573.3|10571.5|322
1679072700000|2023-03-17 17:05:00|10579.5|10576.5|10580.5|10577.5|10582.5|10580.7|10576.3|10573.5|266
1679073000000|2023-03-17 17:10:00|10579.5|10576.5|10568.3|10566.7|10579.5|10577.7|10567.3|10564.5|156
1679073300000|2023-03-17 17:15:00|10569.5|10566.5|10562.3|10560.7|10569.5|10567.7|10562.3|10560.5|117
1679073600000|2023-03-17 17:20:00|10563.5|10560.5|10558.3|10556.7|10564.5|10561.7|10555.3|10553.5|364
1679073900000|2023-03-17 17:25:00|10559.5|10556.5|10556.5|10553.5|10562.5|10559.7|10552.3|10550.5|257
1679074200000|2023-03-17 17:30:00|10555.3|10553.7|10557.5|10554.5|10558.5|10556.7|10549.3|10547.5|316
1679074500000|2023-03-17 17:35:00|10557.3|10555.7|10561.5|10558.5|10563.5|10561.7|10557.3|10554.5|183
1679074800000|2023-03-17 17:40:00|10560.3|10558.7|10563.3|10561.7|10567.5|10564.7|10560.3|10558.5|89
1679075100000|2023-03-17 17:45:00|10564.5|10561.5|10571.5|10568.5|10574.5|10572.7|10563.3|10561.5|229
1679075400000|2023-03-17 17:50:00|10570.3|10568.7|10568.5|10565.5|10574.5|10571.7|10568.3|10565.5|168
1679075700000|2023-03-17 17:55:00|10567.3|10565.7|10569|10566|10572.5|10570.7|10566.3|10563.5|139
1679299200000|2023-03-20 08:00:00|10707.5|10704.5|10690.3|10688.7|10707.5|10705.7|10646.3|10644.5|2565
1679299500000|2023-03-20 08:05:00|10691.3|10689.7|10681.3|10679.7|10703.5|10701.7|10667.3|10665.5|1464
1679299800000|2023-03-20 08:10:00|10682.5|10679.5|10718.5|10715.5|10720.5|10718.7|10673.3|10671.5|1512
1679300100000|2023-03-20 08:15:00|10718.3|10716.7|10729.3|10727.7|10731.5|10729.7|10704.3|10701.5|1703
1679300400000|2023-03-20 08:20:00|10730.3|10728.7|10706.3|10704.7|10732.5|10730.7|10683.3|10681.5|1372
1679300700000|2023-03-20 08:25:00|10707.3|10705.7|10715.5|10712.5|10727.5|10724.5|10702.3|10699.5|962
1679301000000|2023-03-20 08:30:00|10715.3|10713.7|10707.5|10704.5|10717.5|10715.7|10698.3|10696.5|1515
1679301300000|2023-03-20 08:35:00|10707.3|10705.7|10685.3|10683.7|10712.5|10709.7|10677.3|10675.5|1126
1679301600000|2023-03-20 08:40:00|10685.5|10682.5|10698.5|10695.5|10705.5|10702.7|10683.3|10681.5|1051
1679301900000|2023-03-20 08:45:00|10698.3|10696.7|10675.3|10673.7|10700.5|10698.7|10675.3|10673.5|957
1679302200000|2023-03-20 08:50:00|10674.3|10672.7|10667.5|10664.5|10674.5|10672.7|10662.3|10659.5|1271
1679302500000|2023-03-20 08:55:00|10666.3|10664.7|10664.3|10662.7|10677.5|10675.7|10661.3|10658.5|661
1679302800000|2023-03-20 09:00:00|10664.5|10661.5|10662.3|10660.7|10671.5|10669.7|10654.3|10652.5|687
1679303100000|2023-03-20 09:05:00|10661.3|10659.7|10659.5|10656.5|10667.5|10665.7|10655.3|10653.5|609
1679303400000|2023-03-20 09:10:00|10658.3|10656.7|10684.5|10681.5|10686.5|10684.7|10658.3|10656.5|917
1679303700000|2023-03-20 09:15:00|10683.3|10681.7|10685.5|10682.5|10688.5|10686.7|10678.3|10676.5|761
1679304000000|2023-03-20 09:20:00|10685.3|10683.7|10653.3|10651.7|10685.5|10683.7|10652.3|10649.5|1057
1679304300000|2023-03-20 09:25:00|10654.5|10651.5|10659.5|10656.5|10677.5|10675.7|10654.3|10651.5|782
1679304600000|2023-03-20 09:30:00|10658.3|10656.7|10643.3|10641.7|10660.5|10658.7|10640.3|10638.5|1012
1679304900000|2023-03-20 09:35:00|10642.5|10639.5|10647.3|10645.7|10653.5|10651.7|10641.3|10639.5|849
1679305200000|2023-03-20 09:40:00|10646.3|10644.7|10642.5|10639.5|10651.5|10648.7|10637.3|10634.5|535
1679305500000|2023-03-20 09:45:00|10641.3|10639.7|10636.3|10634.7|10644.5|10642.7|10628.3|10626.5|1267
1679305800000|2023-03-20 09:50:00|10638.5|10635.5|10657.3|10655.7|10658.5|10656.7|10635.3|10633.5|726
1679306100000|2023-03-20 09:55:00|10657.5|10654.5|10651.5|10648.5|10660.5|10658.7|10637.3|10634.5|575
1679306400000|2023-03-20 10:00:00|10651.3|10649.7|10655.3|10653.7|10665.5|10663.7|10647.3|10645.5|714
1679306700000|2023-03-20 10:05:00|10654.3|10652.7|10647.3|10645.7|10660.5|10657.7|10638.3|10636.5|748
1679307000000|2023-03-20 10:10:00|10648.5|10645.5|10646.3|10644.7|10657.5|10654.7|10646.3|10643.5|554
1679307300000|2023-03-20 10:15:00|10646.5|10643.5|10654.3|10652.7|10658.5|10655.7|10642.3|10640.5|753
1679307600000|2023-03-20 10:20:00|10655.5|10652.5|10651.3|10649.7|10660.5|10658.7|10649.3|10646.5|688
1679307900000|2023-03-20 10:25:00|10651.5|10648.5|10634.5|10631.5|10651.5|10648.7|10631.3|10629.5|831
1679308200000|2023-03-20 10:30:00|10634.3|10632.7|10622.3|10620.7|10640.5|10637.7|10619.3|10617.5|922
1679308500000|2023-03-20 10:35:00|10622.5|10619.5|10604.3|10602.7|10622.5|10619.7|10602.3|10600.5|729
1679308800000|2023-03-20 10:40:00|10605.3|10603.7|10606.3|10604.7|10611.3|10609.7|10600.3|10597.5|596
1679309100000|2023-03-20 10:45:00|10607.3|10605.7|10595.5|10592.5|10612.5|10610.7|10593.3|10590.5|740
1679309400000|2023-03-20 10:50:00|10594.3|10592.7|10591.5|10588.5|10599.5|10597.7|10586.3|10584.7|788
1679309700000|2023-03-20 10:55:00|10590.3|10588.7|10597.5|10594.5|10603.5|10601.7|10590.3|10588.5|567
1679310000000|2023-03-20 11:00:00|10596.3|10594.7|10606.3|10604.7|10608.5|10605.7|10588.3|10586.5|835
1679310300000|2023-03-20 11:05:00|10606.5|10603.5|10599.5|10596.5|10606.5|10604.7|10594.3|10592.7|542
1679310600000|2023-03-20 11:10:00|10598.3|10596.7|10602.5|10599.5|10605.5|10603.7|10593.3|10591.5|476
1679310900000|2023-03-20 11:15:00|10602.3|10600.7|10617.5|10614.5|10621.5|10619.7|10602.3|10600.5|964
1679311200000|2023-03-20 11:20:00|10616.3|10614.7|10609.5|10606.5|10620.5|10617.7|10606.3|10604.5|815
1679311500000|2023-03-20 11:25:00|10608.3|10606.7|10600.5|10597.5|10616.5|10613.7|10600.3|10597.5|600
1679311800000|2023-03-20 11:30:00|10599.3|10597.7|10597.5|10594.5|10601.5|10599.7|10594.3|10591.5|642
1679312100000|2023-03-20 11:35:00|10597.3|10595.7|10615.3|10613.7|10615.5|10613.7|10597.3|10595.5|789
1679312400000|2023-03-20 11:40:00|10616.5|10613.5|10621.5|10618.5|10624.5|10621.7|10611.3|10609.5|932
1679312700000|2023-03-20 11:45:00|10621.3|10619.7|10625.3|10623.7|10630.5|10628.7|10618.3|10616.5|992
1679313000000|2023-03-20 11:50:00|10624.3|10622.7|10620.5|10617.5|10628.5|10626.7|10611.3|10609.5|1068
1679313300000|2023-03-20 11:55:00|10619.3|10617.7|10607.5|10604.5|10620.5|10618.7|10604.3|10602.5|708
1679313600000|2023-03-20 12:00:00|10608.5|10605.5|10601.5|10598.5|10612.5|10610.7|10600.3|10597.5|723
1679313900000|2023-03-20 12:05:00|10600.3|10598.7|10594.3|10592.7|10603.5|10601.7|10591.3|10589.7|973
1679314200000|2023-03-20 12:10:00|10593.3|10591.7|10576.5|10573.5|10594.5|10592.7|10576.3|10573.5|927
1679314500000|2023-03-20 12:15:00|10576.3|10574.7|10587.5|10584.5|10590.5|10588.7|10574.3|10571.5|827
1679314800000|2023-03-20 12:20:00|10586.3|10584.7|10576.5|10573.5|10589.3|10587.7|10574.3|10571.5|1292
1679315100000|2023-03-20 12:25:00|10577.5|10574.5|10586.5|10583.5|10586.5|10584.7|10573.3|10571.5|1388
1679315400000|2023-03-20 12:30:00|10586.3|10584.7|10584.3|10582.7|10588.5|10585.7|10577.3|10575.5|552
1679315700000|2023-03-20 12:35:00|10585.5|10582.5|10575.5|10572.5|10587.5|10584.7|10566.3|10563.5|1025
1679316000000|2023-03-20 12:40:00|10574.3|10572.7|10572.3|10570.7|10584.5|10581.7|10569.3|10567.5|671
1679316300000|2023-03-20 12:45:00|10571.5|10568.5|10568.3|10566.7|10579.5|10576.7|10565.3|10563.5|1056
1679316600000|2023-03-20 12:50:00|10568.5|10565.5|10569.3|10567.7|10570.5|10568.7|10563.3|10561.5|561
1679316900000|2023-03-20 12:55:00|10570.5|10567.5|10565.3|10563.7|10572.5|10570.7|10562.3|10560.5|973
1679317200000|2023-03-20 13:00:00|10566.3|10564.7|10589.3|10587.7|10589.5|10587.7|10566.3|10564.5|1122
1679317500000|2023-03-20 13:05:00|10588.3|10586.7|10588.3|10586.7|10596.5|10593.7|10584.3|10582.5|824
1679317800000|2023-03-20 13:10:00|10589.5|10586.5|10583.5|10580.5|10591.5|10589.7|10581.3|10579.5|624
1679318100000|2023-03-20 13:15:00|10582.3|10580.7|10576.3|10574.7|10588.5|10585.7|10572.3|10570.5|510
1679318400000|2023-03-20 13:20:00|10576.5|10573.5|10588.3|10586.7|10589.5|10587.7|10573.3|10571.5|683
1679318700000|2023-03-20 13:25:00|10589.3|10587.7|10586.3|10584.7|10594.5|10592.7|10581.3|10578.5|544
1679319000000|2023-03-20 13:30:00|10587.5|10584.5|10573.5|10570.5|10588.5|10586.7|10564.3|10562.5|855
1679319300000|2023-03-20 13:35:00|10573.3|10571.7|10570.3|10568.7|10583.5|10580.7|10567.3|10565.5|621
1679319600000|2023-03-20 13:40:00|10570.5|10567.5|10566.5|10563.5|10575.5|10573.7|10564.3|10562.5|537
1679319900000|2023-03-20 13:45:00|10565.3|10563.7|10553.3|10551.7|10570.5|10567.7|10550.3|10548.5|800
1679320200000|2023-03-20 13:50:00|10554.5|10551.5|10551.3|10549.7|10556.5|10553.7|10538.3|10536.5|1088
1679320500000|2023-03-20 13:55:00|10552.5|10549.5|10546.3|10544.7|10556.5|10554.7|10538.3|10535.5|995
1679320800000|2023-03-20 14:00:00|10547.5|10544.5|10540.3|10538.7|10548.5|10545.7|10536.3|10533.5|967
1679321100000|2023-03-20 14:05:00|10539.3|10537.7|10545.3|10543.7|10550.5|10548.7|10538.3|10536.5|1074
1679321400000|2023-03-20 14:10:00|10545.5|10542.5|10551.3|10549.7|10552.5|10549.7|10529.3|10526.5|901
1679321700000|2023-03-20 14:15:00|10552.3|10550.7|10559.3|10557.7|10562.5|10559.7|10552.3|10549.5|1549
1679322000000|2023-03-20 14:20:00|10559.5|10556.5|10553.3|10551.7|10563.3|10561.7|10553.3|10551.5|927
1679322300000|2023-03-20 14:25:00|10554.3|10552.7|10552.3|10550.7|10559.5|10557.7|10551.3|10549.5|635
1679322600000|2023-03-20 14:30:00|10553.3|10551.7|10565.5|10562.5|10565.5|10563.7|10551.3|10548.5|1044
1679322900000|2023-03-20 14:35:00|10565.3|10563.7|10578.5|10575.5|10578.5|10575.7|10555.3|10553.5|1234
1679323200000|2023-03-20 14:40:00|10578.3|10576.7|10582.5|10579.5|10582.5|10580.7|10569.3|10567.5|736
1679323500000|2023-03-20 14:45:00|10581.3|10579.7|10581.3|10579.7|10584.5|10582.7|10576.3|10573.5|906
1679323800000|2023-03-20 14:50:00|10580.3|10578.7|10582.3|10580.7|10585.5|10583.7|10572.3|10570.5|930
1679324100000|2023-03-20 14:55:00|10583.5|10580.5|10582.3|10580.7|10587.5|10584.7|10577.3|10575.5|1438
1679324400000|2023-03-20 15:00:00|10583.5|10580.5|10576.5|10573.5|10587.5|10585.7|10574.3|10572.5|1042
1679324700000|2023-03-20 15:05:00|10576.3|10574.7|10575.3|10573.7|10583.5|10580.7|10571.3|10569.5|653
1679325000000|2023-03-20 15:10:00|10576.3|10574.7|10582.3|10580.7|10585.5|10583.7|10575.3|10572.5|513
1679325300000|2023-03-20 15:15:00|10582.5|10579.5|10572.5|10569.5|10590.5|10587.7|10571.3|10569.5|607
1679325600000|2023-03-20 15:20:00|10572.3|10570.7|10562.3|10560.7|10574.3|10572.7|10561.3|10559.5|969
1679325900000|2023-03-20 15:25:00|10561.3|10559.7|10557.5|10554.5|10562.5|10559.7|10551.3|10549.5|789
1679326200000|2023-03-20 15:30:00|10558.5|10555.5|10555.3|10553.7|10563.5|10560.7|10552.3|10549.5|711
1679326500000|2023-03-20 15:35:00|10555.5|10552.5|10552.5|10549.5|10560.5|10558.7|10551.3|10549.5|742
1679326800000|2023-03-20 15:40:00|10552.3|10550.7|10553.3|10551.7|10558.5|10556.7|10546.3|10544.5|599
1679327100000|2023-03-20 15:45:00|10554.5|10551.5|10541.5|10538.5|10558.5|10556.7|10540.3|10538.5|800
1679327400000|2023-03-20 15:50:00|10541.3|10539.7|10541.3|10539.7|10544.5|10542.7|10534.3|10531.5|935
1679327700000|2023-03-20 15:55:00|10541.5|10538.5|10535.3|10533.7|10541.5|10539.7|10525.3|10522.5|1268
1679328000000|2023-03-20 16:00:00|10536.3|10534.7|10540.3|10538.7|10541.5|10539.7|10527.3|10524.5|1012
1679328300000|2023-03-20 16:05:00|10541.5|10538.5|10546.5|10543.5|10554.5|10552.7|10540.3|10538.5|1166
1679328600000|2023-03-20 16:10:00|10546.3|10544.7|10542.5|10539.5|10550.5|10548.7|10537.3|10535.5|1834
1679328900000|2023-03-20 16:15:00|10542.3|10540.7|10543.3|10541.7|10547.5|10545.7|10528.3|10525.5|2497
1679329200000|2023-03-20 16:20:00|10543.5|10540.5|10542.5|10539.5|10545.5|10542.7|10534.3|10532.5|799
1679329500000|2023-03-20 16:25:00|10541.3|10539.7|10547.3|10545.7|10552.5|10550.7|10540.3|10538.5|729
1679329800000|2023-03-20 16:30:00|10548.5|10545.5|10541.5|10538.5|10548.5|10546.7|10532.3|10530.5|700
1679330100000|2023-03-20 16:35:00|10541.3|10539.7|10539.3|10537.7|10542.5|10540.7|10537.3|10534.5|415
1679330400000|2023-03-20 16:40:00|10540.5|10537.5|10547.3|10545.7|10548.5|10546.7|10539.3|10537.5|660
1679330700000|2023-03-20 16:45:00|10548.5|10545.5|10541.3|10539.7|10549.5|10546.7|10540.3|10538.5|514
1679331000000|2023-03-20 16:50:00|10540.3|10538.7|10542.3|10540.7|10542.5|10540.7|10533.3|10530.5|353
1679331300000|2023-03-20 16:55:00|10542.5|10539.5|10536.3|10534.7|10543.5|10540.7|10533.3|10530.5|308
1679331600000|2023-03-20 17:00:00|10537.5|10534.5|10540.3|10538.7|10541.5|10539.7|10537.3|10534.5|168
1679331900000|2023-03-20 17:05:00|10541.5|10538.5|10532.3|10530.7|10541.5|10539.7|10531.3|10528.5|195
1679332200000|2023-03-20 17:10:00|10533.5|10530.5|10530.5|10527.5|10533.5|10531.7|10527.3|10525.5|259
1679332500000|2023-03-20 17:15:00|10530.3|10528.7|10524.5|10521.5|10530.5|10528.7|10523.3|10521.5|120
1679332800000|2023-03-20 17:20:00|10523.3|10521.7|10522.5|10519.5|10527.5|10525.7|10519.3|10516.5|198
1679333100000|2023-03-20 17:25:00|10521.3|10519.7|10529.5|10526.5|10530.5|10528.7|10520.3|10518.5|150
1679333400000|2023-03-20 17:30:00|10528.3|10526.7|10529.3|10527.7|10530.5|10528.7|10525.3|10522.5|129
1679333700000|2023-03-20 17:35:00|10530.5|10527.5|10526.3|10524.7|10531.5|10529.7|10526.3|10524.5|83
1679334000000|2023-03-20 17:40:00|10526.5|10523.5|10529.5|10526.5|10531.5|10529.7|10525.3|10523.5|50
1679334300000|2023-03-20 17:45:00|10529.3|10527.7|10530.5|10527.5|10533.5|10531.7|10529.3|10526.5|111
1679334600000|2023-03-20 17:50:00|10529.3|10527.7|10533.3|10531.7|10533.5|10531.7|10528.3|10526.5|125
1679334900000|2023-03-20 17:55:00|10534.5|10531.5|10529.5|10526.5|10536.5|10533.7|10527.3|10525.5|58
1679385600000|2023-03-21 08:00:00|10503.3|10501.7|10508.5|10505.5|10522.5|10520.7|10503.3|10500.5|1802
1679385900000|2023-03-21 08:05:00|10508.3|10506.7|10496.5|10493.5|10512.5|10510.7|10493.3|10491.5|1373
1679386200000|2023-03-21 08:10:00|10496.3|10494.7|10501.3|10499.7|10505.5|10502.7|10488.3|10486.5|1193
1679386500000|2023-03-21 08:15:00|10502.3|10500.7|10496.3|10494.7|10509.5|10507.7|10496.3|10494.5|938
1679386800000|2023-03-21 08:20:00|10496.5|10493.5|10497.5|10494.5|10499.5|10497.7|10484.3|10482.7|1013
1679387100000|2023-03-21 08:25:00|10497.3|10495.7|10507.3|10505.7|10508.5|10506.7|10491.3|10489.5|958
1679387400000|2023-03-21 08:30:00|10508.3|10506.7|10499.5|10496.5|10509.5|10506.7|10496.3|10494.5|1011
1679387700000|2023-03-21 08:35:00|10498.3|10496.7|10500.3|10498.7|10508.5|10506.7|10498.3|10496.5|962
1679388000000|2023-03-21 08:40:00|10501.5|10498.5|10486.3|10484.7|10504.5|10502.7|10486.3|10484.5|856
1679388300000|2023-03-21 08:45:00|10487.5|10484.5|10489.3|10487.7|10500.5|10497.7|10486.3|10484.5|596
1679388600000|2023-03-21 08:50:00|10488.3|10486.7|10495.3|10493.7|10498.5|10496.7|10486.3|10484.5|804
1679388900000|2023-03-21 08:55:00|10495.5|10492.5|10494.5|10491.5|10501.5|10499.7|10492.3|10490.5|830
1679389200000|2023-03-21 09:00:00|10493.3|10491.7|10488.3|10486.7|10500.5|10498.7|10488.3|10485.5|653
1679389500000|2023-03-21 09:05:00|10488.5|10485.5|10492.5|10489.5|10494.5|10491.7|10486.3|10484.5|880
1679389800000|2023-03-21 09:10:00|10491.3|10489.7|10487.3|10485.7|10494.5|10492.7|10479.3|10477.5|919
1679390100000|2023-03-21 09:15:00|10486.5|10483.5|10489.5|10486.5|10491.5|10488.7|10482.3|10480.5|488
1679390400000|2023-03-21 09:20:00|10489.3|10487.7|10489.3|10487.7|10495.5|10493.7|10485.3|10483.5|901
1679390700000|2023-03-21 09:25:00|10488.3|10486.7|10488.3|10486.7|10496.5|10493.7|10480.3|10478.5|654
1679391000000|2023-03-21 09:30:00|10487.3|10485.7|10491.3|10489.7|10492.5|10490.7|10486.3|10484.5|1241
1679391300000|2023-03-21 09:35:00|10491.5|10488.5|10500.3|10498.7|10501.5|10499.7|10490.3|10488.5|1859
1679391600000|2023-03-21 09:40:00|10501.5|10498.5|10493.3|10491.7|10502.5|10500.7|10492.3|10490.5|886
1679391900000|2023-03-21 09:45:00|10493.5|10490.5|10487.5|10484.5|10496.5|10494.7|10486.3|10484.5|1453
1679392200000|2023-03-21 09:50:00|10486.3|10484.7|10485.3|10483.7|10489.5|10487.7|10483.3|10481.7|2285
1679392500000|2023-03-21 09:55:00|10485.5|10482.5|10472.3|10470.7|10485.5|10483.7|10470.3|10468.7|4315
1679392800000|2023-03-21 10:00:00|10473.5|10470.5|10474.5|10471.5|10481.3|10479.7|10465.3|10463.5|3021
1679393100000|2023-03-21 10:05:00|10474.3|10472.7|10477.3|10475.7|10480.5|10478.7|10471.3|10469.5|2146
1679393400000|2023-03-21 10:10:00|10476.3|10474.7|10479.5|10476.5|10483.5|10480.7|10475.3|10473.7|1310
1679393700000|2023-03-21 10:15:00|10478.3|10476.7|10468.3|10466.7|10479.5|10476.7|10466.3|10464.5|1013
1679394000000|2023-03-21 10:20:00|10468.5|10465.5|10474.3|10472.7|10476.5|10474.7|10467.3|10464.5|1025
1679394300000|2023-03-21 10:25:00|10475.5|10472.5|10466.3|10464.7|10479.5|10477.7|10465.3|10463.5|650
1679394600000|2023-03-21 10:30:00|10467.5|10464.5|10477.5|10474.5|10478.5|10476.7|10466.3|10464.5|1547
1679394900000|2023-03-21 10:35:00|10477.3|10475.7|10471.3|10469.7|10479.5|10477.7|10470.3|10468.5|1252
1679395200000|2023-03-21 10:40:00|10470.3|10468.7|10471.5|10468.5|10472.5|10470.7|10466.3|10464.5|430
1679395500000|2023-03-21 10:45:00|10470.3|10468.7|10470.3|10468.7|10478.5|10475.7|10469.3|10466.5|838
1679395800000|2023-03-21 10:50:00|10470.5|10467.5|10473.3|10471.7|10478.5|10476.7|10469.3|10466.5|926
1679396100000|2023-03-21 10:55:00|10474.5|10471.5|10485.5|10482.5|10486.5|10483.7|10472.3|10470.5|1423
1679396400000|2023-03-21 11:00:00|10484.3|10482.7|10487.3|10485.7|10489.5|10487.7|10483.3|10481.5|933
1679396700000|2023-03-21 11:05:00|10487.5|10484.5|10486.5|10483.5|10487.5|10484.7|10480.3|10477.5|820
1679397000000|2023-03-21 11:10:00|10486.3|10484.7|10475.5|10472.5|10486.3|10484.7|10472.3|10469.5|1136
1679397300000|2023-03-21 11:15:00|10475.3|10473.7|10482.5|10479.5|10487.3|10485.7|10475.3|10473.5|1272
1679397600000|2023-03-21 11:20:00|10481.3|10479.7|10479.5|10476.5|10488.5|10486.7|10478.3|10476.5|500
1679397900000|2023-03-21 11:25:00|10479.3|10477.7|10485.3|10483.7|10485.5|10483.7|10478.3|10476.5|575
1679398200000|2023-03-21 11:30:00|10486.5|10483.5|10485.5|10482.5|10487.5|10484.7|10478.3|10476.5|686
1679398500000|2023-03-21 11:35:00|10485.3|10483.7|10470.3|10468.7|10485.5|10483.7|10469.3|10467.5|707
1679398800000|2023-03-21 11:40:00|10471.5|10468.5|10466.5|10463.5|10474.5|10471.7|10465.3|10463.5|748
1679399100000|2023-03-21 11:45:00|10466.3|10464.7|10457.5|10454.5|10469.5|10467.7|10456.3|10454.5|1024
1679399400000|2023-03-21 11:50:00|10457.3|10455.7|10461.5|10458.5|10462.5|10459.7|10449.3|10447.5|1083
1679399700000|2023-03-21 11:55:00|10461.3|10459.7|10447.5|10444.5|10463.5|10461.7|10446.3|10443.5|1791
1679400000000|2023-03-21 12:00:00|10446.3|10444.7|10446.3|10444.7|10450.5|10448.7|10443.3|10441.5|1265
1679400300000|2023-03-21 12:05:00|10446.5|10443.5|10451.3|10449.7|10451.5|10449.7|10441.3|10439.5|602
1679400600000|2023-03-21 12:10:00|10450.3|10448.7|10454.3|10452.7|10454.5|10452.7|10445.3|10443.5|664
1679400900000|2023-03-21 12:15:00|10453.3|10451.7|10455.3|10453.7|10456.5|10454.7|10451.3|10448.5|961
1679401200000|2023-03-21 12:20:00|10456.5|10453.5|10452.3|10450.7|10459.5|10456.7|10451.3|10448.5|1591
1679401500000|2023-03-21 12:25:00|10453.5|10450.5|10453.5|10450.5|10456.5|10453.7|10448.3|10446.5|870
1679401800000|2023-03-21 12:30:00|10452.3|10450.7|10460.3|10458.7|10462.5|10460.7|10452.3|10450.5|1050
1679402100000|2023-03-21 12:35:00|10460.5|10457.5|10464.3|10462.7|10471.5|10468.7|10457.3|10455.5|1030
1679402400000|2023-03-21 12:40:00|10463.3|10461.7|10470.5|10467.5|10472.5|10470.7|10462.3|10460.5|1161
1679402700000|2023-03-21 12:45:00|10469.3|10467.7|10452.3|10450.7|10469.3|10467.7|10450.3|10448.5|1111
1679403000000|2023-03-21 12:50:00|10453.5|10450.5|10454.5|10451.5|10460.5|10457.7|10451.3|10449.5|725
1679403300000|2023-03-21 12:55:00|10454.3|10452.7|10448.3|10446.7|10455.5|10452.7|10447.3|10444.5|1206
1679403600000|2023-03-21 13:00:00|10447.5|10444.5|10453.3|10451.7|10454.5|10452.7|10441.3|10439.5|1535
1679403900000|2023-03-21 13:05:00|10453.5|10450.5|10459.3|10457.7|10460.5|10458.7|10450.3|10448.5|862
1679404200000|2023-03-21 13:10:00|10460.5|10457.5|10454.3|10452.7|10461.5|10458.7|10452.3|10450.5|1081
1679404500000|2023-03-21 13:15:00|10454.5|10451.5|10453.5|10450.5|10458.5|10456.7|10449.3|10447.7|535
1679404800000|2023-03-21 13:20:00|10452.3|10450.7|10446.5|10443.5|10458.5|10456.7|10445.3|10443.5|697
1679405100000|2023-03-21 13:25:00|10446.3|10444.7|10463.3|10461.7|10463.3|10461.7|10444.3|10441.5|1261
1679405400000|2023-03-21 13:30:00|10464.3|10462.7|10456.3|10454.7|10464.5|10462.7|10451.3|10449.5|749
1679405700000|2023-03-21 13:35:00|10456.5|10453.5|10445.3|10443.7|10456.5|10454.7|10444.3|10442.5|855
1679406000000|2023-03-21 13:40:00|10445.5|10442.5|10446.5|10443.5|10451.5|10448.7|10443.3|10441.5|717
1679406300000|2023-03-21 13:45:00|10445.3|10443.7|10451.3|10449.7|10452.3|10450.7|10444.3|10442.5|996
1679406600000|2023-03-21 13:50:00|10451.5|10448.5|10449.5|10446.5|10452.5|10449.7|10443.3|10441.5|888
1679406900000|2023-03-21 13:55:00|10448.3|10446.7|10453.5|10450.5|10457.5|10455.7|10447.3|10445.5|642
1679407200000|2023-03-21 14:00:00|10454.5|10451.5|10455.5|10452.5|10455.5|10452.7|10446.3|10443.5|827
1679407500000|2023-03-21 14:05:00|10455.3|10453.7|10465.3|10463.7|10466.5|10463.7|10452.3|10450.5|1413
1679407800000|2023-03-21 14:10:00|10465.5|10462.5|10477.3|10475.7|10478.5|10475.7|10464.3|10462.5|1430
1679408100000|2023-03-21 14:15:00|10477.5|10474.5|10479.3|10477.7|10482.5|10480.7|10476.3|10474.5|1198
1679408400000|2023-03-21 14:20:00|10478.3|10476.7|10495.3|10493.7|10497.5|10495.7|10478.3|10476.5|1615
1679408700000|2023-03-21 14:25:00|10496.3|10494.7|10489.5|10486.5|10510.5|10508.7|10488.3|10485.5|1712
1679409000000|2023-03-21 14:30:00|10488.3|10486.7|10492.3|10490.7|10496.5|10494.7|10484.3|10482.5|1021
1679409300000|2023-03-21 14:35:00|10492.5|10489.5|10497.5|10494.5|10505.5|10503.7|10491.3|10489.5|1223
1679409600000|2023-03-21 14:40:00|10497.3|10495.7|10489.5|10486.5|10500.5|10498.7|10480.3|10477.5|1013
1679409900000|2023-03-21 14:45:00|10488.3|10486.7|10475.3|10473.7|10489.5|10486.7|10475.3|10473.5|980
1679410200000|2023-03-21 14:50:00|10476.5|10473.5|10494.3|10492.7|10494.5|10492.7|10475.3|10473.5|866
1679410500000|2023-03-21 14:55:00|10495.5|10492.5|10500.3|10498.7|10502.5|10499.7|10485.3|10483.5|750
1679410800000|2023-03-21 15:00:00|10499.5|10496.5|10497.3|10495.7|10505.5|10502.7|10494.3|10492.5|702
1679411100000|2023-03-21 15:05:00|10496.3|10494.7|10499.5|10496.5|10502.5|10500.7|10490.3|10487.5|921
1679411400000|2023-03-21 15:10:00|10498.5|10495.5|10487.3|10485.7|10498.5|10496.7|10486.3|10484.5|819
1679411700000|2023-03-21 15:15:00|10488.5|10485.5|10488.3|10486.7|10492.5|10489.7|10481.3|10479.5|1144
1679412000000|2023-03-21 15:20:00|10487.3|10485.7|10490.5|10487.5|10493.5|10491.7|10482.3|10479.5|1024
1679412300000|2023-03-21 15:25:00|10489.3|10487.7|10487.3|10485.7|10490.5|10488.7|10484.3|10482.5|423
1679412600000|2023-03-21 15:30:00|10488.5|10485.5|10480.5|10477.5|10491.5|10488.7|10477.3|10475.7|937
1679412900000|2023-03-21 15:35:00|10480.3|10478.7|10475.3|10473.7|10482.5|10480.7|10474.3|10472.5|1258
1679413200000|2023-03-21 15:40:00|10474.3|10472.7|10482.3|10480.7|10486.5|10484.7|10474.3|10472.5|1153
1679413500000|2023-03-21 15:45:00|10482.5|10479.5|10480.5|10477.5|10486.5|10484.7|10477.3|10475.5|610
1679413800000|2023-03-21 15:50:00|10480.3|10478.7|10477.3|10475.7|10480.5|10478.7|10476.3|10474.5|478
1679414100000|2023-03-21 15:55:00|10478.3|10476.7|10480.3|10478.7|10482.5|10480.7|10477.3|10475.5|660
1679414400000|2023-03-21 16:00:00|10481.5|10478.5|10491.5|10488.5|10491.5|10488.7|10481.3|10478.5|695
1679414700000|2023-03-21 16:05:00|10492.5|10489.5|10486.3|10484.7|10492.5|10489.7|10479.3|10477.5|672
1679415000000|2023-03-21 16:10:00|10486.5|10483.5|10488.3|10486.7|10494.5|10491.7|10479.3|10477.7|2041
1679415300000|2023-03-21 16:15:00|10489.3|10487.7|10496.3|10494.7|10499.5|10497.7|10487.3|10485.5|1398
1679415600000|2023-03-21 16:20:00|10496.5|10493.5|10496.3|10494.7|10499.3|10497.7|10489.3|10486.5|653
1679415900000|2023-03-21 16:25:00|10495.3|10493.7|10489.3|10487.7|10499.5|10497.7|10489.3|10487.7|571
1679416200000|2023-03-21 16:30:00|10490.5|10487.5|10491.3|10489.7|10492.5|10490.7|10487.3|10484.5|349
1679416500000|2023-03-21 16:35:00|10490.3|10488.7|10485.5|10482.5|10491.5|10489.7|10481.3|10479.5|374
1679416800000|2023-03-21 16:40:00|10485.3|10483.7|10490.5|10487.5|10490.5|10488.7|10484.3|10482.5|290
1679417100000|2023-03-21 16:45:00|10489.3|10487.7|10481.3|10479.7|10491.3|10489.7|10481.3|10479.5|187
1679417400000|2023-03-21 16:50:00|10482.5|10479.5|10484.5|10481.5|10484.5|10482.7|10481.3|10479.5|298
1679417700000|2023-03-21 16:55:00|10483.3|10481.7|10480.3|10478.7|10484.5|10482.7|10477.3|10475.5|450
1679418000000|2023-03-21 17:00:00|10479.3|10477.7|10488.5|10485.5|10488.5|10485.7|10479.3|10477.5|372
1679418300000|2023-03-21 17:05:00|10488.3|10486.7|10484.3|10482.7|10489.5|10486.7|10481.3|10479.5|182
1679418600000|2023-03-21 17:10:00|10484.5|10481.5|10475.3|10473.7|10484.5|10481.5|10475.3|10473.5|283
1679418900000|2023-03-21 17:15:00|10476.5|10473.5|10476.3|10474.7|10482.5|10479.7|10475.3|10473.5|203
1679419200000|2023-03-21 17:20:00|10476.5|10473.5|10473.5|10470.5|10476.5|10473.7|10471.3|10468.5|289
1679419500000|2023-03-21 17:25:00|10472.3|10470.7|10471.5|10468.5|10476.5|10473.7|10470.3|10467.5|205
1679419800000|2023-03-21 17:30:00|10471.3|10469.7|10475.5|10472.5|10475.5|10472.7|10470.3|10467.5|160
1679420100000|2023-03-21 17:35:00|10475.3|10473.7|10476.5|10473.5|10477.5|10475.7|10474.3|10472.5|79
1679420400000|2023-03-21 17:40:00|10475.5|10472.5|10473.3|10471.7|10475.5|10472.5|10471.3|10469.5|119
1679420700000|2023-03-21 17:45:00|10472.3|10470.7|10468.5|10465.5|10473.5|10471.7|10467.3|10465.5|257
1679421000000|2023-03-21 17:50:00|10468.3|10466.7|10474.3|10472.7|10476.5|10474.7|10467.3|10465.5|180
1679421300000|2023-03-21 17:55:00|10475.5|10472.5|10478.3|10476.7|10480.5|10477.7|10474.3|10472.5|205
1679472000000|2023-03-22 08:00:00|10393.3|10391.7|10395.5|10392.5|10402.3|10400.7|10376.3|10374.5|2239
1679472300000|2023-03-22 08:05:00|10394.5|10391.5|10359.3|10357.7|10394.5|10391.5|10359.3|10356.5|2252
1679472600000|2023-03-22 08:10:00|10359.5|10356.5|10377.5|10374.5|10389.5|10386.7|10356.3|10353.5|1754
1679472900000|2023-03-22 08:15:00|10377.3|10375.7|10380.3|10378.7|10387.3|10385.7|10376.3|10374.5|1353
1679473200000|2023-03-22 08:20:00|10381.3|10379.7|10366.5|10363.5|10391.5|10388.7|10366.5|10363.5|1202
1679473500000|2023-03-22 08:25:00|10365.3|10363.7|10364.5|10361.5|10371.3|10369.7|10360.3|10357.5|1210
1679473800000|2023-03-22 08:30:00|10363.3|10361.7|10369.3|10367.7|10378.5|10376.7|10363.3|10361.5|1202
1679474100000|2023-03-22 08:35:00|10369.5|10366.5|10361.5|10358.5|10369.5|10367.7|10356.3|10354.5|1365
1679474400000|2023-03-22 08:40:00|10360.3|10358.7|10362.5|10359.5|10366.5|10363.7|10353.3|10351.5|761
1679474700000|2023-03-22 08:45:00|10362.3|10360.7|10373.5|10370.5|10373.5|10370.5|10361.3|10359.5|813
1679475000000|2023-03-22 08:50:00|10372.3|10370.7|10375.3|10373.7|10381.5|10378.7|10371.3|10369.7|982
1679475300000|2023-03-22 08:55:00|10376.5|10373.5|10365.5|10362.5|10379.5|10377.7|10365.3|10362.5|818
1679475600000|2023-03-22 09:00:00|10364.3|10362.7|10368.3|10366.7|10374.5|10371.7|10362.3|10360.5|514
1679475900000|2023-03-22 09:05:00|10368.5|10365.5|10368.3|10366.7|10371.5|10369.7|10359.3|10357.5|550
1679476200000|2023-03-22 09:10:00|10367.3|10365.7|10387.3|10385.7|10387.5|10385.7|10365.3|10362.5|831
1679476500000|2023-03-22 09:15:00|10388.5|10385.5|10398.3|10396.7|10399.5|10396.7|10383.3|10380.5|1013
1679476800000|2023-03-22 09:20:00|10398.5|10395.5|10394.3|10392.7|10400.5|10398.7|10391.3|10389.5|870
1679477100000|2023-03-22 09:25:00|10394.5|10391.5|10391.3|10389.7|10398.5|10395.7|10383.3|10381.5|1062
1679477400000|2023-03-22 09:30:00|10391.5|10388.5|10400.5|10397.5|10404.3|10402.7|10389.3|10387.5|1168
1679477700000|2023-03-22 09:35:00|10399.3|10397.7|10394.3|10392.7|10404.5|10401.7|10390.3|10388.5|776
1679478000000|2023-03-22 09:40:00|10395.3|10393.7|10397.3|10395.7|10404.5|10402.7|10391.3|10389.5|635
1679478300000|2023-03-22 09:45:00|10398.5|10395.5|10408.3|10406.7|10409.5|10407.7|10396.3|10394.5|587
1679478600000|2023-03-22 09:50:00|10408.5|10405.5|10407.3|10405.7|10409.5|10407.7|10401.3|10398.5|902
1679478900000|2023-03-22 09:55:00|10408.5|10405.5|10414.5|10411.5|10418.5|10416.7|10408.3|10405.5|1488
1679479200000|2023-03-22 10:00:00|10414.3|10412.7|10416.3|10414.7|10425.5|10423.7|10411.3|10409.5|1073
1679479500000|2023-03-22 10:05:00|10417.5|10414.5|10404.5|10401.5|10422.5|10420.7|10403.3|10401.5|1123
1679479800000|2023-03-22 10:10:00|10403.3|10401.7|10398.3|10396.7|10404.5|10402.7|10388.3|10386.5|1631
1679480100000|2023-03-22 10:15:00|10398.5|10395.5|10387.3|10385.7|10404.5|10401.7|10386.3|10384.5|880
1679480400000|2023-03-22 10:20:00|10388.5|10385.5|10385.3|10383.7|10392.5|10389.7|10383.3|10381.5|560
1679480700000|2023-03-22 10:25:00|10386.3|10384.7|10388.5|10385.5|10391.5|10389.7|10380.3|10378.5|683
1679481000000|2023-03-22 10:30:00|10387.3|10385.7|10384.3|10382.7|10393.5|10391.7|10381.3|10378.5|1326
1679481300000|2023-03-22 10:35:00|10385.5|10382.5|10386.5|10383.5|10387.5|10385.7|10378.3|10376.5|1217
1679481600000|2023-03-22 10:40:00|10385.3|10383.7|10381.3|10379.7|10388.5|10385.7|10377.3|10375.5|594
1679481900000|2023-03-22 10:45:00|10382.5|10379.5|10381.3|10379.7|10384.5|10382.7|10376.3|10374.5|487
1679482200000|2023-03-22 10:50:00|10381.5|10378.5|10382.5|10379.5|10386.5|10383.7|10379.3|10377.5|649
1679482500000|2023-03-22 10:55:00|10382.3|10380.7|10375.3|10373.7|10383.5|10381.7|10375.3|10373.5|571
1679482800000|2023-03-22 11:00:00|10376.3|10374.7|10372.3|10370.7|10377.5|10374.7|10363.3|10361.5|1197
1679483100000|2023-03-22 11:05:00|10372.5|10369.5|10368.3|10366.7|10373.5|10370.7|10363.3|10361.5|690
1679483400000|2023-03-22 11:10:00|10367.3|10365.7|10362.5|10359.5|10371.5|10368.7|10360.3|10358.5|888
1679483700000|2023-03-22 11:15:00|10361.3|10359.7|10362.3|10360.7|10369.5|10367.7|10361.3|10359.5|1035
1679484000000|2023-03-22 11:20:00|10363.5|10360.5|10355.3|10353.7|10364.5|10362.7|10353.3|10351.5|1392
1679484300000|2023-03-22 11:25:00|10355.5|10352.5|10345.3|10343.7|10357.5|10354.7|10341.3|10339.5|1926
1679484600000|2023-03-22 11:30:00|10346.5|10343.5|10348.3|10346.7|10358.5|10355.7|10346.5|10343.5|1779
1679484900000|2023-03-22 11:35:00|10347.3|10345.7|10345.3|10343.7|10352.5|10350.7|10344.3|10341.5|662
1679485200000|2023-03-22 11:40:00|10344.3|10342.7|10346.3|10344.7|10350.5|10348.7|10341.3|10339.7|873
1679485500000|2023-03-22 11:45:00|10347.3|10345.7|10328.3|10326.7|10349.5|10347.7|10327.3|10325.5|1759
1679485800000|2023-03-22 11:50:00|10328.5|10325.5|10322.5|10319.5|10334.5|10332.7|10321.3|10319.5|836
1679486100000|2023-03-22 11:55:00|10321.3|10319.7|10326.3|10324.7|10329.5|10327.7|10320.3|10318.5|876
1679486400000|2023-03-22 12:00:00|10325.3|10323.7|10308.5|10305.5|10325.5|10323.7|10308.3|10305.5|1201
1679486700000|2023-03-22 12:05:00|10308.3|10306.7|10300.3|10298.7|10315.3|10313.7|10299.3|10297.5|836
1679487000000|2023-03-22 12:10:00|10300.5|10297.5|10296.5|10293.5|10300.5|10298.7|10284.3|10282.5|1724
1679487300000|2023-03-22 12:15:00|10296.3|10294.7|10295.5|10292.5|10302.5|10300.7|10285.3|10283.5|1276
1679487600000|2023-03-22 12:20:00|10294.3|10292.7|10298.5|10295.5|10306.5|10303.7|10294.3|10291.5|1114
1679487900000|2023-03-22 12:25:00|10297.3|10295.7|10305.5|10302.5|10305.5|10303.7|10296.3|10293.5|682
1679488200000|2023-03-22 12:30:00|10304.3|10302.7|10310.3|10308.7|10312.5|10309.7|10303.3|10300.5|814
1679488500000|2023-03-22 12:35:00|10310.5|10307.5|10311.5|10308.5|10315.5|10312.7|10305.3|10302.5|521
1679488800000|2023-03-22 12:40:00|10310.3|10308.7|10312.3|10310.7|10312.5|10310.7|10303.3|10300.5|481
1679489100000|2023-03-22 12:45:00|10312.5|10309.5|10311.3|10309.7|10321.5|10319.7|10310.3|10307.5|759
1679489400000|2023-03-22 12:50:00|10312.5|10309.5|10303.3|10301.7|10315.5|10313.7|10302.3|10300.5|697
1679489700000|2023-03-22 12:55:00|10304.3|10302.7|10306.3|10304.7|10312.5|10310.7|10303.3|10301.5|925
1679490000000|2023-03-22 13:00:00|10306.5|10303.5|10310.5|10307.5|10310.5|10308.7|10302.3|10300.5|732
1679490300000|2023-03-22 13:05:00|10310.3|10308.7|10313.3|10311.7|10314.5|10312.7|10306.3|10303.5|688
1679490600000|2023-03-22 13:10:00|10314.5|10311.5|10312.5|10309.5|10315.5|10313.7|10308.3|10306.5|699
1679490900000|2023-03-22 13:15:00|10312.3|10310.7|10321.3|10319.7|10322.5|10320.7|10312.3|10310.5|636
1679491200000|2023-03-22 13:20:00|10321.5|10318.5|10325.3|10323.7|10328.5|10325.7|10318.3|10316.5|884
1679491500000|2023-03-22 13:25:00|10325.5|10322.5|10350.3|10348.7|10350.3|10348.7|10323.3|10321.5|1611
1679491800000|2023-03-22 13:30:00|10348.3|10346.7|10362.3|10360.7|10363.5|10360.7|10342.3|10340.5|1597
1679492100000|2023-03-22 13:35:00|10362.5|10359.5|10360.3|10358.7|10362.5|10360.7|10351.3|10349.5|1120
1679492400000|2023-03-22 13:40:00|10360.5|10357.5|10355.5|10352.5|10363.5|10361.7|10354.3|10352.5|1021
1679492700000|2023-03-22 13:45:00|10355.3|10353.7|10358.3|10356.7|10366.5|10364.7|10354.3|10352.5|682
1679493000000|2023-03-22 13:50:00|10357.3|10355.7|10349.3|10347.7|10358.5|10355.7|10346.3|10344.5|608
1679493300000|2023-03-22 13:55:00|10350.5|10347.5|10349.3|10347.7|10352.5|10350.7|10346.3|10344.5|876
1679493600000|2023-03-22 14:00:00|10350.5|10347.5|10354.3|10352.7|10358.5|10356.7|10348.3|10346.5|966
1679493900000|2023-03-22 14:05:00|10355.5|10352.5|10347.5|10344.5|10359.3|10357.7|10343.3|10341.5|1331
1679494200000|2023-03-22 14:10:00|10346.3|10344.7|10350.3|10348.7|10354.5|10351.7|10345.3|10343.5|676
1679494500000|2023-03-22 14:15:00|10352.3|10350.7|10354.3|10352.7|10355.5|10353.7|10345.3|10343.5|779
1679494800000|2023-03-22 14:20:00|10355.5|10352.5|10352.3|10350.7|10357.5|10355.7|10351.3|10349.5|695
1679495100000|2023-03-22 14:25:00|10353.5|10350.5|10358.3|10356.7|10362.5|10360.7|10352.3|10350.5|952
1679495400000|2023-03-22 14:30:00|10357.3|10355.7|10374.3|10372.7|10375.5|10372.7|10355.3|10353.5|1400
1679495700000|2023-03-22 14:35:00|10375.5|10372.5|10375.3|10373.7|10384.5|10382.7|10374.3|10372.5|1349
1679496000000|2023-03-22 14:40:00|10376.5|10373.5|10367.3|10365.7|10380.5|10377.7|10367.3|10365.5|702
1679496300000|2023-03-22 14:45:00|10368.5|10365.5|10383.5|10380.5|10383.5|10381.7|10367.3|10365.5|768
1679496600000|2023-03-22 14:50:00|10382.3|10380.7|10374.3|10372.7|10386.5|10383.7|10373.3|10370.5|823
1679496900000|2023-03-22 14:55:00|10375.3|10373.7|10380.5|10377.5|10391.5|10389.7|10374.3|10372.5|1011
1679497200000|2023-03-22 15:00:00|10379.3|10377.7|10380.3|10378.7|10382.5|10380.7|10374.3|10372.5|736
1679497500000|2023-03-22 15:05:00|10380.5|10377.5|10381.3|10379.7|10383.5|10381.7|10375.3|10373.5|458
1679497800000|2023-03-22 15:10:00|10381.5|10378.5|10380.3|10378.7|10387.5|10385.7|10379.3|10377.5|595
1679498100000|2023-03-22 15:15:00|10380.5|10377.5|10384.3|10382.7|10389.5|10387.7|10376.3|10374.5|461
1679498400000|2023-03-22 15:20:00|10385.5|10382.5|10375.3|10373.7|10389.5|10386.7|10374.3|10372.5|1148
1679498700000|2023-03-22 15:25:00|10376.5|10373.5|10378.3|10376.7|10381.5|10379.7|10373.3|10371.5|889
1679499000000|2023-03-22 15:30:00|10378.5|10375.5|10382.3|10380.7|10382.3|10380.7|10373.3|10371.7|790
1679499300000|2023-03-22 15:35:00|10383.3|10381.7|10390.5|10387.5|10392.5|10390.7|10382.3|10380.7|778
1679499600000|2023-03-22 15:40:00|10389.3|10387.7|10394.3|10392.7|10397.5|10394.7|10388.3|10386.7|1267
1679499900000|2023-03-22 15:45:00|10394.5|10391.5|10393.3|10391.7|10397.5|10394.7|10388.3|10385.5|748
1679500200000|2023-03-22 15:50:00|10394.5|10391.5|10383.3|10381.7|10395.5|10393.7|10383.3|10381.5|780
1679500500000|2023-03-22 15:55:00|10383.5|10380.5|10379.5|10376.5|10383.5|10380.7|10373.3|10371.5|1123
1679500800000|2023-03-22 16:00:00|10379.3|10377.7|10384.3|10382.7|10389.5|10387.7|10379.3|10377.5|1226
1679501100000|2023-03-22 16:05:00|10385.5|10382.5|10378.3|10376.7|10388.5|10385.7|10378.3|10375.5|789
1679501400000|2023-03-22 16:10:00|10377.3|10375.7|10389.5|10386.5|10390.3|10388.7|10377.3|10375.5|1904
1679501700000|2023-03-22 16:15:00|10388.3|10386.7|10387.3|10385.7|10389.5|10387.7|10383.3|10381.7|1410
1679502000000|2023-03-22 16:20:00|10387.5|10384.5|10385.5|10382.5|10387.5|10385.7|10381.3|10379.5|790
1679502300000|2023-03-22 16:25:00|10385.3|10383.7|10385.3|10383.7|10386.5|10383.7|10380.3|10378.5|668
1679502600000|2023-03-22 16:30:00|10385.5|10382.5|10382.3|10380.7|10386.5|10384.7|10381.3|10379.7|439
1679502900000|2023-03-22 16:35:00|10381.3|10379.7|10395.5|10392.5|10396.5|10394.7|10381.3|10379.5|571
1679503200000|2023-03-22 16:40:00|10395.3|10393.7|10397.3|10395.7|10398.5|10396.7|10392.3|10389.5|540
1679503500000|2023-03-22 16:45:00|10397.5|10394.5|10403.5|10400.5|10404.5|10401.7|10395.3|10392.5|762
1679503800000|2023-03-22 16:50:00|10404.5|10401.5|10400.3|10398.7|10407.3|10405.7|10394.3|10392.5|677
1679504100000|2023-03-22 16:55:00|10401.5|10398.5|10404.5|10401.5|10407.5|10405.7|10400.3|10398.5|490
1679504400000|2023-03-22 17:00:00|10403.3|10401.7|10402.5|10399.5|10406.5|10403.7|10400.3|10397.5|233
1679504700000|2023-03-22 17:05:00|10401.3|10399.7|10406.5|10403.5|10406.5|10403.7|10398.3|10396.5|331
1679505000000|2023-03-22 17:10:00|10406.3|10404.7|10404.3|10402.7|10408.5|10405.7|10400.3|10398.5|210
1679505300000|2023-03-22 17:15:00|10404.5|10401.5|10408.5|10405.5|10411.5|10409.7|10403.3|10401.5|227
1679505600000|2023-03-22 17:20:00|10408.3|10406.7|10411.5|10408.5|10412.5|10410.7|10407.3|10405.5|148
1679505900000|2023-03-22 17:25:00|10411.3|10409.7|10417.5|10414.5|10421.5|10419.7|10410.3|10408.5|447
1679506200000|2023-03-22 17:30:00|10415.5|10412.5|10422.5|10419.5|10423.5|10421.7|10413.3|10411.5|422
1679506500000|2023-03-22 17:35:00|10421.3|10419.7|10415.3|10413.7|10422.5|10420.7|10415.3|10413.5|222
1679506800000|2023-03-22 17:40:00|10415.5|10412.5|10410.5|10407.5|10417.5|10415.7|10409.3|10407.5|191
1679507100000|2023-03-22 17:45:00|10411.5|10408.5|10418.5|10415.5|10418.5|10415.7|10410.3|10407.5|78
1679507400000|2023-03-22 17:50:00|10419.5|10416.5|10417.3|10415.7|10423.5|10420.7|10416.3|10414.5|131
1679507700000|2023-03-22 17:55:00|10416.3|10414.7|10423.5|10420.5|10430|10427|10415.3|10412.5|112
1679558400000|2023-03-23 08:00:00|10483.5|10480.5|10460.3|10458.7|10487.3|10485.7|10451.5|10448.5|1579
1679558700000|2023-03-23 08:05:00|10460.5|10457.5|10466.5|10463.5|10467.5|10465.7|10449.3|10447.5|1086
1679559000000|2023-03-23 08:10:00|10466.3|10464.7|10465.5|10462.5|10470.5|10468.7|10453.3|10451.5|756
1679559300000|2023-03-23 08:15:00|10465.3|10463.7|10440.5|10437.5|10470.5|10468.7|10439.3|10437.5|948
1679559600000|2023-03-23 08:20:00|10440.3|10438.7|10439.5|10436.5|10447.5|10445.7|10434.3|10431.5|1176
1679559900000|2023-03-23 08:25:00|10439.3|10437.7|10435.5|10432.5|10443.5|10440.7|10431.3|10428.5|1045
1679560200000|2023-03-23 08:30:00|10434.3|10432.7|10433.3|10431.7|10438.5|10435.7|10422.3|10419.5|942
1679560500000|2023-03-23 08:35:00|10433.5|10430.5|10430.5|10427.5|10442.5|10440.7|10429.3|10426.5|648
1679560800000|2023-03-23 08:40:00|10430.3|10428.7|10422.3|10420.7|10432.5|10430.7|10418.3|10416.5|637
1679561100000|2023-03-23 08:45:00|10423.3|10421.7|10417.3|10415.7|10425.3|10423.7|10412.3|10410.5|972
1679561400000|2023-03-23 08:50:00|10418.5|10415.5|10406.5|10403.5|10420.5|10418.7|10405.3|10403.5|831
1679561700000|2023-03-23 08:55:00|10405.3|10403.7|10403.5|10400.5|10409.5|10407.7|10398.3|10396.7|814
1679562000000|2023-03-23 09:00:00|10402.3|10400.7|10406.3|10404.7|10412.3|10410.7|10401.3|10399.7|1394
1679562300000|2023-03-23 09:05:00|10405.3|10403.7|10407.3|10405.7|10410.5|10407.7|10403.3|10401.5|633
1679562600000|2023-03-23 09:10:00|10406.3|10404.7|10400.3|10398.7|10409.5|10406.7|10393.3|10391.5|891
1679562900000|2023-03-23 09:15:00|10401.5|10398.5|10399.3|10397.7|10408.5|10406.7|10399.3|10396.5|922
1679563200000|2023-03-23 09:20:00|10400.5|10397.5|10412.5|10409.5|10413.5|10410.7|10398.3|10396.5|976
1679563500000|2023-03-23 09:25:00|10411.3|10409.7|10409.3|10407.7|10415.5|10413.7|10408.3|10406.5|750
1679563800000|2023-03-23 09:30:00|10409.5|10406.5|10410.3|10408.7|10421.5|10419.7|10408.3|10406.5|1084
1679564100000|2023-03-23 09:35:00|10410.5|10407.5|10407.3|10405.7|10413.5|10411.7|10407.3|10405.5|489
1679564400000|2023-03-23 09:40:00|10408.5|10405.5|10393.3|10391.7|10410.5|10407.7|10386.3|10384.5|895
1679564700000|2023-03-23 09:45:00|10393.5|10390.5|10399.5|10396.5|10400.5|10397.7|10387.3|10385.5|547
1679565000000|2023-03-23 09:50:00|10398.5|10395.5|10404.3|10402.7|10405.5|10403.7|10395.3|10393.5|936
1679565300000|2023-03-23 09:55:00|10405.5|10402.5|10409.5|10406.5|10413.3|10411.7|10404.3|10402.5|770
1679565600000|2023-03-23 10:00:00|10409.3|10407.7|10397.3|10395.7|10409.5|10407.7|10395.3|10393.5|945
1679565900000|2023-03-23 10:05:00|10399.3|10397.7|10401.3|10399.7|10402.5|10400.7|10397.3|10395.5|490
1679566200000|2023-03-23 10:10:00|10402.3|10400.7|10396.5|10393.5|10404.5|10401.7|10394.3|10392.5|705
1679566500000|2023-03-23 10:15:00|10395.3|10393.7|10402.3|10400.7|10406.5|10404.7|10394.3|10392.5|603
1679566800000|2023-03-23 10:20:00|10403.5|10400.5|10416.5|10413.5|10417.5|10415.7|10400.3|10398.5|1094
1679567100000|2023-03-23 10:25:00|10416.3|10414.7|10420.3|10418.7|10422.5|10420.7|10415.3|10413.5|687
1679567400000|2023-03-23 10:30:00|10421.5|10418.5|10424.3|10422.7|10433.5|10431.7|10421.3|10418.5|758
1679567700000|2023-03-23 10:35:00|10425.5|10422.5|10420.3|10418.7|10427.5|10425.7|10418.3|10416.5|372
1679568000000|2023-03-23 10:40:00|10419.3|10417.7|10415.3|10413.7|10424.5|10421.7|10414.3|10411.5|418
1679568300000|2023-03-23 10:45:00|10414.3|10412.7|10416.3|10414.7|10416.5|10414.7|10409.3|10406.5|419
1679568600000|2023-03-23 10:50:00|10416.5|10413.5|10416.3|10414.7|10417.5|10415.7|10408.3|10406.5|488
1679568900000|2023-03-23 10:55:00|10417.3|10415.7|10414.3|10412.7|10418.5|10416.7|10411.3|10409.5|539
1679569200000|2023-03-23 11:00:00|10415.3|10413.7|10407.3|10405.7|10415.5|10413.7|10404.3|10402.5|370
1679569500000|2023-03-23 11:05:00|10408.5|10405.5|10405.3|10403.7|10412.5|10410.7|10399.3|10397.7|416
1679569800000|2023-03-23 11:10:00|10405.5|10402.5|10411.3|10409.7|10412.5|10410.7|10403.3|10401.5|466
1679570100000|2023-03-23 11:15:00|10411.5|10408.5|10411.3|10409.7|10412.5|10410.7|10408.3|10405.5|320
1679570400000|2023-03-23 11:20:00|10412.5|10409.5|10420.3|10418.7|10421.5|10419.7|10410.3|10408.5|843
1679570700000|2023-03-23 11:25:00|10421.5|10418.5|10421.3|10419.7|10423.5|10421.7|10417.3|10415.5|642
1679571000000|2023-03-23 11:30:00|10422.3|10420.7|10437.5|10434.5|10439.5|10436.7|10422.3|10420.7|805
1679571300000|2023-03-23 11:35:00|10437.3|10435.7|10435.3|10433.7|10437.5|10435.7|10431.3|10429.5|388
1679571600000|2023-03-23 11:40:00|10436.5|10433.5|10439.3|10437.7|10440.5|10438.7|10430.3|10428.5|791
1679571900000|2023-03-23 11:45:00|10438.3|10436.7|10426.3|10424.7|10441.3|10439.7|10425.3|10423.5|596
1679572200000|2023-03-23 11:50:00|10425.3|10423.7|10425.5|10422.5|10429.5|10427.7|10419.3|10416.5|810
1679572500000|2023-03-23 11:55:00|10424.3|10422.7|10435|10432|10435.5|10433.7|10423.3|10421.7|616
1679572800000|2023-03-23 12:00:00|10435.5|10432.5|10427.5|10424.5|10449.5|10446.5|10409.3|10407.5|1781
1679573100000|2023-03-23 12:05:00|10426.3|10424.7|10442.3|10440.7|10443.5|10440.7|10422.3|10420.5|858
1679573400000|2023-03-23 12:10:00|10440.5|10437.5|10436.5|10433.5|10443.5|10441.7|10434.3|10431.5|1031
1679573700000|2023-03-23 12:15:00|10435.3|10433.7|10417.5|10414.5|10436.5|10434.7|10415.3|10413.5|1281
1679574000000|2023-03-23 12:20:00|10417.3|10415.7|10434.3|10432.7|10436.5|10434.7|10414.3|10412.5|937
1679574300000|2023-03-23 12:25:00|10434.5|10431.5|10427|10424|10437.5|10434.7|10424.3|10422.5|559
1679574600000|2023-03-23 12:30:00|10427.5|10424.5|10415.3|10413.7|10430.5|10428.7|10413.3|10410.5|1270
1679574900000|2023-03-23 12:35:00|10414.3|10412.7|10399.5|10396.5|10421.3|10419.7|10398.3|10395.5|1354
1679575200000|2023-03-23 12:40:00|10398.3|10396.7|10402.3|10400.7|10407.5|10405.7|10396.3|10394.5|1090
1679575500000|2023-03-23 12:45:00|10403.5|10400.5|10407.5|10404.5|10411.5|10409.7|10398.3|10396.5|1224
1679575800000|2023-03-23 12:50:00|10407.3|10405.7|10413.3|10411.7|10415.5|10413.7|10404.3|10402.7|984
1679576100000|2023-03-23 12:55:00|10414.3|10412.7|10412.5|10409.5|10415.5|10413.7|10411.3|10409.5|491
1679576400000|2023-03-23 13:00:00|10412.3|10410.7|10428.3|10426.7|10428.5|10426.7|10412.3|10410.7|801
1679576700000|2023-03-23 13:05:00|10429.5|10426.5|10427.3|10425.7|10431.5|10429.7|10422.3|10420.5|668
1679577000000|2023-03-23 13:10:00|10428.3|10426.7|10439.3|10437.7|10442.5|10440.7|10426.3|10424.5|1116
1679577300000|2023-03-23 13:15:00|10440.3|10438.7|10438.3|10436.7|10444.5|10442.7|10434.3|10432.7|799
1679577600000|2023-03-23 13:20:00|10439.5|10436.5|10458.5|10455.5|10458.5|10456.7|10437.3|10435.7|1364
1679577900000|2023-03-23 13:25:00|10458.3|10456.7|10453.5|10450.5|10459.5|10457.7|10447.3|10445.5|704
1679578200000|2023-03-23 13:30:00|10451.3|10449.7|10442.3|10440.7|10455.5|10452.7|10442.3|10440.5|862
1679578500000|2023-03-23 13:35:00|10441.3|10439.7|10445.5|10442.5|10447.5|10445.7|10439.3|10436.5|943
1679578800000|2023-03-23 13:40:00|10445.3|10443.7|10433.5|10430.5|10459.5|10456.7|10431.3|10429.5|1395
1679579100000|2023-03-23 13:45:00|10432.3|10430.7|10442.5|10439.5|10448.5|10446.7|10431.3|10428.5|628
1679579400000|2023-03-23 13:50:00|10441.3|10439.7|10447.5|10444.5|10451.5|10449.7|10437.3|10435.5|459
1679579700000|2023-03-23 13:55:00|10447.3|10445.7|10454.3|10452.7|10455.5|10453.7|10445.3|10443.5|862
1679580000000|2023-03-23 14:00:00|10456.5|10453.5|10463.5|10460.5|10469.5|10467.7|10456.3|10453.5|1519
1679580300000|2023-03-23 14:05:00|10463.3|10461.7|10463.3|10461.7|10471.5|10469.7|10460.3|10458.5|1109
1679580600000|2023-03-23 14:10:00|10464.5|10461.5|10450.3|10448.7|10464.5|10462.7|10450.3|10448.5|808
1679580900000|2023-03-23 14:15:00|10451.5|10448.5|10458.3|10456.7|10459.5|10457.7|10444.3|10442.5|948
1679581200000|2023-03-23 14:20:00|10459.5|10456.5|10459.3|10457.7|10465.5|10462.7|10454.3|10451.5|860
1679581500000|2023-03-23 14:25:00|10460.3|10458.7|10469.3|10467.7|10470.5|10468.7|10456.3|10454.5|1012
1679581800000|2023-03-23 14:30:00|10469.5|10466.5|10466.5|10463.5|10475.5|10473.7|10466.3|10463.5|1255
1679582100000|2023-03-23 14:35:00|10465.3|10463.7|10459.3|10457.7|10471.5|10469.7|10457.3|10455.5|653
1679582400000|2023-03-23 14:40:00|10460.5|10457.5|10449.5|10446.5|10461.5|10459.7|10448.3|10446.5|929
1679582700000|2023-03-23 14:45:00|10448.3|10446.7|10462.3|10460.7|10467.5|10465.7|10448.3|10446.5|583
1679583000000|2023-03-23 14:50:00|10461.3|10459.7|10462.3|10460.7|10463.5|10461.7|10455.3|10453.5|822
1679583300000|2023-03-23 14:55:00|10463.5|10460.5|10463.5|10460.5|10469.5|10467.7|10462.3|10459.5|595
1679583600000|2023-03-23 15:00:00|10462.3|10460.7|10460.3|10458.7|10463.5|10461.7|10449.3|10446.5|673
1679583900000|2023-03-23 15:05:00|10460.5|10457.5|10458.3|10456.7|10460.5|10458.7|10452.3|10450.5|689
1679584200000|2023-03-23 15:10:00|10459.3|10457.7|10468.3|10466.7|10468.5|10466.7|10458.3|10456.5|1023
1679584500000|2023-03-23 15:15:00|10468.5|10465.5|10467.5|10464.5|10473.5|10471.7|10462.3|10459.5|1061
1679584800000|2023-03-23 15:20:00|10466.3|10464.7|10466.5|10463.5|10470.5|10468.7|10460.3|10458.5|910
1679585100000|2023-03-23 15:25:00|10465.3|10463.7|10466.3|10464.7|10470.5|10468.7|10458.3|10456.5|951
1679585400000|2023-03-23 15:30:00|10466.5|10463.5|10479.3|10477.7|10481.5|10479.7|10464.3|10462.5|1197
1679585700000|2023-03-23 15:35:00|10479.5|10476.5|10479.3|10477.7|10480.5|10478.7|10472.3|10470.5|668
1679586000000|2023-03-23 15:40:00|10478.3|10476.7|10477.5|10474.5|10478.5|10476.7|10471.3|10469.5|533
1679586300000|2023-03-23 15:45:00|10476.3|10474.7|10473.5|10470.5|10477.5|10475.7|10471.3|10469.5|687
1679586600000|2023-03-23 15:50:00|10472.3|10470.7|10478.3|10476.7|10483.3|10481.7|10472.3|10470.5|606
1679586900000|2023-03-23 15:55:00|10479.5|10476.5|10477.3|10475.7|10480.5|10478.7|10475.3|10473.5|589
1679587200000|2023-03-23 16:00:00|10477.5|10474.5|10476.3|10474.7|10481.3|10479.7|10473.3|10471.5|852
1679587500000|2023-03-23 16:05:00|10477.5|10474.5|10483.5|10480.5|10484.5|10481.7|10473.3|10471.5|514
1679587800000|2023-03-23 16:10:00|10482.3|10480.7|10495.3|10493.7|10503.5|10501.7|10480.3|10478.5|2155
1679588100000|2023-03-23 16:15:00|10496.5|10493.5|10511.5|10508.5|10514.5|10512.7|10496.3|10493.5|2486
1679588400000|2023-03-23 16:20:00|10511.3|10509.7|10509.5|10506.5|10511.5|10509.7|10503.3|10500.5|848
1679588700000|2023-03-23 16:25:00|10509.3|10507.7|10498.3|10496.7|10511.5|10509.7|10498.3|10496.5|693
1679589000000|2023-03-23 16:30:00|10499.5|10496.5|10498.3|10496.7|10499.5|10497.7|10491.3|10488.5|1130
1679589300000|2023-03-23 16:35:00|10499.3|10497.7|10490.5|10487.5|10499.3|10497.7|10487.3|10485.5|578
1679589600000|2023-03-23 16:40:00|10491.3|10489.7|10489.3|10487.7|10497.5|10495.7|10488.3|10486.5|525
1679589900000|2023-03-23 16:45:00|10490.3|10488.7|10491.3|10489.7|10492.5|10490.7|10486.3|10484.5|495
1679590200000|2023-03-23 16:50:00|10490.3|10488.7|10491.5|10488.5|10493.5|10490.7|10487.3|10485.7|384
1679590500000|2023-03-23 16:55:00|10491.3|10489.7|10496.5|10493.5|10497.5|10494.7|10489.3|10487.5|342
1679590800000|2023-03-23 17:00:00|10496.3|10494.7|10498.3|10496.7|10502.5|10500.7|10496.3|10494.5|355
1679591100000|2023-03-23 17:05:00|10498.5|10495.5|10498.5|10495.5|10498.5|10496.7|10492.3|10490.5|120
1679591400000|2023-03-23 17:10:00|10497.3|10495.7|10497.5|10494.5|10501.5|10498.7|10496.3|10494.5|151
1679591700000|2023-03-23 17:15:00|10496.3|10494.7|10493.3|10491.7|10497.5|10495.7|10491.3|10488.5|194
1679592000000|2023-03-23 17:20:00|10494.5|10491.5|10497.3|10495.7|10499.5|10497.7|10493.3|10491.5|317
1679592300000|2023-03-23 17:25:00|10498.5|10495.5|10506.3|10504.7|10506.5|10504.7|10498.3|10495.5|254
1679592600000|2023-03-23 17:30:00|10506.5|10503.5|10511.5|10508.5|10511.5|10509.7|10506.3|10503.5|347
1679592900000|2023-03-23 17:35:00|10511.3|10509.7|10504.5|10501.5|10511.5|10509.7|10504.3|10501.5|393
1679593200000|2023-03-23 17:40:00|10504.3|10502.7|10504.5|10501.5|10507.5|10504.7|10503.3|10501.5|60
1679593500000|2023-03-23 17:45:00|10503.3|10501.7|10502.5|10499.5|10506.5|10504.7|10499.3|10497.5|203
1679593800000|2023-03-23 17:50:00|10501.3|10499.7|10503.3|10501.7|10507.3|10505.7|10501.3|10499.5|141
1679594100000|2023-03-23 17:55:00|10504.5|10501.5|10507.3|10505.7|10507.5|10505.7|10502.3|10500.5|70
1679644800000|2023-03-24 08:00:00|10552.5|10549.5|10568.3|10566.7|10568.5|10566.7|10547.5|10544.5|1543
1679645100000|2023-03-24 08:05:00|10570.3|10568.7|10594.3|10592.7|10597.5|10595.7|10570.3|10568.7|1433
1679645400000|2023-03-24 08:10:00|10595.5|10592.5|10588.3|10586.7|10603.5|10601.7|10588.3|10585.5|1345
1679645700000|2023-03-24 08:15:00|10584.3|10582.7|10590.3|10588.7|10592.5|10589.7|10578.3|10576.5|1121
1679646000000|2023-03-24 08:20:00|10591.5|10588.5|10580.3|10578.7|10607.5|10604.7|10573.3|10571.5|1051
1679646300000|2023-03-24 08:25:00|10581.5|10578.5|10573.3|10571.7|10583.5|10581.7|10568.3|10565.5|721
1679646600000|2023-03-24 08:30:00|10573.5|10570.5|10601.5|10598.5|10601.5|10598.7|10573.5|10570.5|820
1679646900000|2023-03-24 08:35:00|10602.5|10599.5|10620.3|10618.7|10620.5|10618.7|10600.3|10598.5|984
1679647200000|2023-03-24 08:40:00|10620.5|10617.5|10622.5|10619.5|10632.5|10630.7|10614.3|10611.5|942
1679647500000|2023-03-24 08:45:00|10621.3|10619.7|10621.5|10618.5|10631.5|10629.7|10618.3|10615.5|602
1679647800000|2023-03-24 08:50:00|10621.3|10619.7|10604.5|10601.5|10622.5|10620.7|10602.3|10599.5|841
1679648100000|2023-03-24 08:55:00|10603.3|10601.7|10597.3|10595.7|10608.5|10606.7|10597.3|10595.7|873
1679648400000|2023-03-24 09:00:00|10598.3|10596.7|10605.3|10603.7|10618.5|10616.7|10598.3|10596.5|1410
1679648700000|2023-03-24 09:05:00|10605.5|10602.5|10614.3|10612.7|10617.5|10615.7|10598.3|10596.7|738
1679649000000|2023-03-24 09:10:00|10613.3|10611.7|10608.3|10606.7|10615.5|10613.7|10596.3|10594.7|642
1679649300000|2023-03-24 09:15:00|10607.3|10605.7|10617.3|10615.7|10617.5|10615.7|10600.3|10598.5|788
1679649600000|2023-03-24 09:20:00|10616.3|10614.7|10622.3|10620.7|10623.5|10620.7|10610.3|10608.5|1880
1679649900000|2023-03-24 09:25:00|10622.5|10619.5|10621.5|10618.5|10623.5|10620.7|10617.3|10615.5|1013
1679650200000|2023-03-24 09:30:00|10621.3|10619.7|10639.5|10636.5|10640.5|10638.7|10621.3|10618.5|1953
1679650500000|2023-03-24 09:35:00|10639.3|10637.7|10645.3|10643.7|10653.5|10651.7|10636.3|10634.7|1008
1679650800000|2023-03-24 09:40:00|10646.5|10643.5|10653.3|10651.7|10657.3|10655.7|10638.3|10635.5|1093
1679651100000|2023-03-24 09:45:00|10654.5|10651.5|10659.3|10657.7|10671.3|10669.7|10653.3|10651.5|1500
1679651400000|2023-03-24 09:50:00|10662.5|10659.5|10671.3|10669.7|10673.5|10670.7|10654.3|10652.5|991
1679651700000|2023-03-24 09:55:00|10672.3|10670.7|10684.5|10681.5|10690.5|10688.7|10667.3|10665.5|1330
1679652000000|2023-03-24 10:00:00|10685.5|10682.5|10688.5|10685.5|10698.5|10696.7|10682.3|10680.5|1649
1679652300000|2023-03-24 10:05:00|10687.3|10685.7|10683.3|10681.7|10692.5|10690.7|10681.3|10679.5|1461
1679652600000|2023-03-24 10:10:00|10684.5|10681.5|10711.3|10709.7|10712.5|10710.7|10683.3|10681.5|1229
1679652900000|2023-03-24 10:15:00|10712.3|10710.7|10702.5|10699.5|10728.5|10725.7|10702.3|10699.5|2424
1679653200000|2023-03-24 10:20:00|10701.3|10699.7|10694.5|10691.5|10711.5|10708.7|10692.3|10690.5|1285
1679653500000|2023-03-24 10:25:00|10693.3|10691.7|10685.3|10683.7|10707.5|10704.7|10683.3|10681.5|1414
1679653800000|2023-03-24 10:30:00|10686.5|10683.5|10710.3|10708.7|10716.5|10714.7|10686.3|10683.5|1281
1679654100000|2023-03-24 10:35:00|10710.5|10707.5|10716.3|10714.7|10719.5|10717.7|10708.3|10706.5|946
1679654400000|2023-03-24 10:40:00|10714.3|10712.7|10707.3|10705.7|10723.5|10721.7|10704.3|10702.5|879
1679654700000|2023-03-24 10:45:00|10706.3|10704.7|10691.3|10689.7|10707.5|10704.7|10689.3|10687.5|1235
1679655000000|2023-03-24 10:50:00|10692.5|10689.5|10687.5|10684.5|10700.5|10698.7|10686.3|10683.5|1176
1679655300000|2023-03-24 10:55:00|10687.3|10685.7|10696.3|10694.7|10704.5|10702.7|10687.3|10685.5|808
1679655600000|2023-03-24 11:00:00|10697.5|10694.5|10686.3|10684.7|10707.5|10704.7|10685.3|10682.5|1029
1679655900000|2023-03-24 11:05:00|10687.5|10684.5|10681.5|10678.5|10692.5|10689.7|10677.3|10675.5|1199
1679656200000|2023-03-24 11:10:00|10681.3|10679.7|10671.3|10669.7|10683.5|10681.7|10662.3|10659.5|1126
1679656500000|2023-03-24 11:15:00|10671.5|10668.5|10680.5|10677.5|10687.5|10684.7|10670.3|10668.5|1143
1679656800000|2023-03-24 11:20:00|10679.3|10677.7|10670.3|10668.7|10680.5|10678.7|10664.3|10662.5|968
1679657100000|2023-03-24 11:25:00|10669.3|10667.7|10679.3|10677.7|10686.5|10683.7|10669.3|10667.7|1099
1679657400000|2023-03-24 11:30:00|10680.3|10678.7|10679.3|10677.7|10682.3|10680.7|10670.3|10667.5|940
1679657700000|2023-03-24 11:35:00|10680.5|10677.5|10685.3|10683.7|10687.5|10685.7|10674.3|10672.5|720
1679658000000|2023-03-24 11:40:00|10685.5|10682.5|10686.5|10683.5|10691.5|10689.7|10678.3|10676.5|830
1679658300000|2023-03-24 11:45:00|10686.3|10684.7|10682.5|10679.5|10690.5|10688.7|10680.3|10678.5|899
1679658600000|2023-03-24 11:50:00|10682.3|10680.7|10690.3|10688.7|10694.5|10692.7|10681.3|10679.5|682
1679658900000|2023-03-24 11:55:00|10691.3|10689.7|10693.3|10691.7|10697.5|10694.7|10687.3|10684.5|609
1679659200000|2023-03-24 12:00:00|10694.5|10691.5|10693.3|10691.7|10699.5|10697.7|10688.3|10686.7|980
1679659500000|2023-03-24 12:05:00|10694.3|10692.7|10705.5|10702.5|10710.5|10708.7|10690.3|10688.5|1232
1679659800000|2023-03-24 12:10:00|10704.3|10702.7|10691.3|10689.7|10706.5|10704.7|10687.3|10685.5|1229
1679660100000|2023-03-24 12:15:00|10691.5|10688.5|10691.5|10688.5|10697.5|10695.7|10686.3|10684.5|952
1679660400000|2023-03-24 12:20:00|10691.3|10689.7|10680.3|10678.7|10693.5|10691.7|10680.3|10678.5|907
1679660700000|2023-03-24 12:25:00|10681.5|10678.5|10676.5|10673.5|10683.5|10680.7|10673.3|10670.5|580
1679661000000|2023-03-24 12:30:00|10675.3|10673.7|10678.5|10675.5|10688.5|10685.7|10675.3|10673.5|703
1679661300000|2023-03-24 12:35:00|10678.3|10676.7|10667.5|10664.5|10679.5|10676.7|10657.3|10654.5|1139
1679661600000|2023-03-24 12:40:00|10667.3|10665.7|10672.3|10670.7|10676.5|10674.7|10659.3|10657.5|1144
1679661900000|2023-03-24 12:45:00|10673.5|10670.5|10662.3|10660.7|10675.5|10673.7|10660.3|10658.5|588
1679662200000|2023-03-24 12:50:00|10662.5|10659.5|10659.5|10656.5|10663.5|10661.7|10653.3|10651.5|885
1679662500000|2023-03-24 12:55:00|10659.3|10657.7|10656.3|10654.7|10659.5|10657.7|10648.3|10646.7|992
1679662800000|2023-03-24 13:00:00|10657.3|10655.7|10657.5|10654.5|10661.5|10658.7|10651.3|10648.5|951
1679663100000|2023-03-24 13:05:00|10656.3|10654.7|10657.5|10654.5|10657.5|10655.7|10646.3|10644.5|721
1679663400000|2023-03-24 13:10:00|10657.3|10655.7|10644.3|10642.7|10659.5|10656.7|10644.3|10642.7|454
1679663700000|2023-03-24 13:15:00|10645.5|10642.5|10645.3|10643.7|10651.5|10648.7|10641.3|10638.5|1104
1679664000000|2023-03-24 13:20:00|10646.3|10644.7|10641.3|10639.7|10648.5|10646.7|10640.3|10638.5|655
1679664300000|2023-03-24 13:25:00|10642.5|10639.5|10634.3|10632.7|10652.5|10650.7|10632.3|10630.5|1380
1679664600000|2023-03-24 13:30:00|10634.5|10631.5|10644.3|10642.7|10647.5|10645.7|10627.3|10625.5|1120
1679664900000|2023-03-24 13:35:00|10645.5|10642.5|10635.3|10633.7|10646.5|10643.7|10633.3|10630.5|874
1679665200000|2023-03-24 13:40:00|10634.3|10632.7|10642.5|10639.5|10645.5|10642.7|10630.3|10628.5|633
1679665500000|2023-03-24 13:45:00|10629|10626|10631.3|10629.7|10644.5|10641.7|10621.5|10618.5|1485
1679665800000|2023-03-24 13:50:00|10631.5|10628.5|10612.3|10610.7|10633.3|10631.7|10607.3|10605.5|1405
1679666100000|2023-03-24 13:55:00|10612.5|10609.5|10596.3|10594.7|10615.5|10613.7|10593.3|10591.5|1364
1679666400000|2023-03-24 14:00:00|10597.5|10594.5|10600.3|10598.7|10602.5|10600.7|10581.3|10578.5|1463
1679666700000|2023-03-24 14:05:00|10599.3|10597.7|10611.3|10609.7|10614.5|10612.7|10595.3|10592.5|1402
1679667000000|2023-03-24 14:10:00|10610.3|10608.7|10612.3|10610.7|10616.5|10613.7|10605.3|10602.5|760
1679667300000|2023-03-24 14:15:00|10613.5|10610.5|10598.3|10596.7|10614.5|10612.7|10592.3|10590.5|1427
1679667600000|2023-03-24 14:20:00|10597.3|10595.7|10609.3|10607.7|10617.5|10615.7|10594.3|10591.5|1675
1679667900000|2023-03-24 14:25:00|10608.3|10606.7|10594.3|10592.7|10612.5|10610.7|10592.3|10590.5|1332
1679668200000|2023-03-24 14:30:00|10594.5|10591.5|10581.5|10578.5|10595.5|10592.7|10570.3|10567.5|1817
1679668500000|2023-03-24 14:35:00|10580.3|10578.7|10587.5|10584.5|10587.5|10585.7|10574.3|10571.5|1011
1679668800000|2023-03-24 14:40:00|10587.3|10585.7|10601.3|10599.7|10603.5|10600.7|10587.3|10585.5|1016
1679669100000|2023-03-24 14:45:00|10600.5|10597.5|10588.3|10586.7|10600.5|10597.7|10586.3|10584.5|1408
1679669400000|2023-03-24 14:50:00|10588.5|10585.5|10569.3|10567.7|10590.5|10588.7|10569.3|10567.5|1194
1679669700000|2023-03-24 14:55:00|10570.3|10568.7|10576.3|10574.7|10587.5|10585.7|10570.3|10568.5|1408
1679670000000|2023-03-24 15:00:00|10577.5|10574.5|10594.3|10592.7|10596.5|10594.7|10577.3|10574.5|1061
1679670300000|2023-03-24 15:05:00|10593.3|10591.7|10606.3|10604.7|10606.5|10604.7|10592.3|10590.5|927
1679670600000|2023-03-24 15:10:00|10605.5|10602.5|10607.3|10605.7|10613.5|10611.7|10603.3|10601.5|1024
1679670900000|2023-03-24 15:15:00|10607.5|10604.5|10595.5|10592.5|10607.5|10604.7|10595.3|10592.5|831
1679671200000|2023-03-24 15:20:00|10594.3|10592.7|10589.3|10587.7|10598.5|10596.7|10586.3|10583.5|1101
1679671500000|2023-03-24 15:25:00|10590.5|10587.5|10586.3|10584.7|10597.5|10595.7|10583.3|10581.5|877
1679671800000|2023-03-24 15:30:00|10587.5|10584.5|10596.3|10594.7|10601.5|10598.7|10585.3|10583.5|788
1679672100000|2023-03-24 15:35:00|10597.5|10594.5|10587.3|10585.7|10597.5|10595.7|10586.3|10583.5|749
1679672400000|2023-03-24 15:40:00|10587.5|10584.5|10584.5|10581.5|10588.5|10585.7|10579.3|10577.5|795
1679672700000|2023-03-24 15:45:00|10584.3|10582.7|10575.3|10573.7|10585.5|10582.7|10571.3|10569.5|756
1679673000000|2023-03-24 15:50:00|10575.5|10572.5|10570.3|10568.7|10589.5|10586.7|10569.3|10566.5|737
1679673300000|2023-03-24 15:55:00|10571.3|10569.7|10563.5|10560.5|10571.5|10569.7|10559.3|10557.5|789
1679673600000|2023-03-24 16:00:00|10563.3|10561.7|10562.3|10560.7|10564.5|10562.7|10547.3|10545.5|1090
1679673900000|2023-03-24 16:05:00|10563.5|10560.5|10572.5|10569.5|10572.5|10569.7|10561.3|10558.5|927
1679674200000|2023-03-24 16:10:00|10571.3|10569.7|10581.3|10579.7|10585.5|10582.7|10567.3|10565.5|1478
1679674500000|2023-03-24 16:15:00|10581.5|10578.5|10586.3|10584.7|10589.5|10587.7|10580.3|10578.5|1387
1679674800000|2023-03-24 16:20:00|10587.3|10585.7|10584.3|10582.7|10589.5|10586.7|10581.3|10579.5|821
1679675100000|2023-03-24 16:25:00|10584.5|10581.5|10568.5|10565.5|10584.5|10581.7|10568.3|10565.5|874
1679675400000|2023-03-24 16:30:00|10568.3|10566.7|10562.3|10560.7|10579.5|10576.7|10562.3|10560.7|915
1679675700000|2023-03-24 16:35:00|10563.5|10560.5|10562.5|10559.5|10571.5|10569.7|10561.3|10559.5|736
1679676000000|2023-03-24 16:40:00|10561.3|10559.7|10562.5|10559.5|10569.5|10567.7|10560.3|10558.5|450
1679676300000|2023-03-24 16:45:00|10562.3|10560.7|10567.3|10565.7|10568.5|10566.7|10560.3|10557.5|406
1679676600000|2023-03-24 16:50:00|10567.5|10564.5|10573.3|10571.7|10573.5|10571.7|10566.3|10564.5|223
1679676900000|2023-03-24 16:55:00|10573.5|10570.5|10569.5|10566.5|10573.5|10571.7|10566.3|10563.5|200
1679677200000|2023-03-24 17:00:00|10568.3|10566.7|10567.5|10564.5|10571.5|10568.7|10565.3|10563.5|175
1679677500000|2023-03-24 17:05:00|10567.3|10565.7|10567.3|10565.7|10571.5|10568.7|10562.3|10560.5|143
1679677800000|2023-03-24 17:10:00|10568.5|10565.5|10564.3|10562.7|10572.5|10569.7|10564.3|10562.5|50
1679678100000|2023-03-24 17:15:00|10565.5|10562.5|10568.5|10565.5|10572.5|10569.7|10563.3|10561.5|232
1679678400000|2023-03-24 17:20:00|10568.3|10566.7|10565.5|10562.5|10573.5|10570.7|10563.3|10560.5|192
1679678700000|2023-03-24 17:25:00|10565.3|10563.7|10562.5|10559.5|10566.5|10564.7|10561.3|10559.5|220
1679679000000|2023-03-24 17:30:00|10561.3|10559.7|10566.5|10563.5|10566.5|10564.7|10561.3|10559.5|69
1679679300000|2023-03-24 17:35:00|10566.3|10564.7|10564.5|10561.5|10566.5|10564.7|10563.3|10560.5|38
1679679600000|2023-03-24 17:40:00|10565.5|10562.5|10567.5|10564.5|10567.5|10565.7|10562.3|10560.5|34
1679679900000|2023-03-24 17:45:00|10567.3|10565.7|10572.5|10569.5|10572.5|10569.7|10567.3|10564.5|172
1679680200000|2023-03-24 17:50:00|10573.5|10570.5|10570.5|10567.5|10575.5|10572.7|10569.3|10566.5|125
1679680500000|2023-03-24 17:55:00|10570.3|10568.7|10571.5|10568.5|10573.5|10570.7|10569.3|10567.5|111
1679900400000|2023-03-27 07:00:00|10520.5|10517.5|10518.3|10516.7|10526.5|10524.7|10507.3|10505.5|1634
1679900700000|2023-03-27 07:05:00|10517.3|10515.7|10506.3|10504.7|10524.5|10522.7|10505.3|10503.5|1381
1679901000000|2023-03-27 07:10:00|10507.5|10504.5|10520.5|10517.5|10522.5|10520.7|10505.3|10502.5|1591
1679901300000|2023-03-27 07:15:00|10519.3|10517.7|10507.5|10504.5|10527.5|10525.7|10505.3|10503.5|1058
1679901600000|2023-03-27 07:20:00|10506.3|10504.7|10514.3|10512.7|10515.5|10513.7|10495.3|10493.5|1536
1679901900000|2023-03-27 07:25:00|10515.5|10512.5|10526.3|10524.7|10526.5|10524.7|10513.3|10511.5|1159
1679902200000|2023-03-27 07:30:00|10526.5|10523.5|10527.3|10525.7|10530.5|10527.7|10516.3|10513.5|699
1679902500000|2023-03-27 07:35:00|10528.3|10526.7|10533.3|10531.7|10538.5|10535.7|10523.3|10521.5|839
1679902800000|2023-03-27 07:40:00|10534.3|10532.7|10543.3|10541.7|10544.5|10541.7|10527.3|10524.5|602
1679903100000|2023-03-27 07:45:00|10543.5|10540.5|10554.3|10552.7|10558.5|10555.7|10540.3|10538.5|780
1679903400000|2023-03-27 07:50:00|10555.5|10552.5|10542.3|10540.7|10562.5|10559.7|10540.3|10537.5|811
1679903700000|2023-03-27 07:55:00|10543.5|10540.5|10531.5|10528.5|10544.5|10542.7|10529.3|10527.5|642
1679904000000|2023-03-27 08:00:00|10530.5|10527.5|10516.3|10514.7|10531.5|10529.7|10513.3|10511.5|1224
1679904300000|2023-03-27 08:05:00|10516.5|10513.5|10512.3|10510.7|10516.5|10514.7|10504.3|10502.5|625
1679904600000|2023-03-27 08:10:00|10512.5|10509.5|10510.3|10508.7|10517.5|10515.7|10506.3|10504.7|779
1679904900000|2023-03-27 08:15:00|10510.5|10507.5|10517.3|10515.7|10522.5|10520.7|10510.3|10507.5|787
1679905200000|2023-03-27 08:20:00|10517.5|10514.5|10517.5|10514.5|10525.5|10523.7|10510.3|10508.7|869
1679905500000|2023-03-27 08:25:00|10517.3|10515.7|10495.3|10493.7|10518.5|10516.7|10495.3|10493.7|680
1679905800000|2023-03-27 08:30:00|10494.3|10492.7|10500.3|10498.7|10501.5|10499.7|10492.3|10490.5|760
1679906100000|2023-03-27 08:35:00|10500.5|10497.5|10498.3|10496.7|10503.5|10501.7|10490.3|10488.7|674
1679906400000|2023-03-27 08:40:00|10499.5|10496.5|10496.3|10494.7|10505.5|10503.7|10496.3|10494.5|444
1679906700000|2023-03-27 08:45:00|10495.5|10492.5|10489.3|10487.7|10500.5|10498.7|10489.3|10487.5|451
1679907000000|2023-03-27 08:50:00|10490.5|10487.5|10499.3|10497.7|10500.5|10498.7|10490.3|10487.5|578
1679907300000|2023-03-27 08:55:00|10500.3|10498.7|10502.3|10500.7|10503.5|10501.7|10495.3|10493.5|710
1679907600000|2023-03-27 09:00:00|10503.5|10500.5|10499.5|10496.5|10505.5|10503.7|10496.3|10493.5|581
1679907900000|2023-03-27 09:05:00|10499.3|10497.7|10486.3|10484.7|10501.5|10499.7|10486.3|10484.5|678
1679908200000|2023-03-27 09:10:00|10486.5|10483.5|10482.3|10480.7|10489.5|10487.7|10482.3|10480.5|787
1679908500000|2023-03-27 09:15:00|10483.5|10480.5|10479.3|10477.7|10490.5|10488.7|10479.3|10477.5|638
1679908800000|2023-03-27 09:20:00|10480.5|10477.5|10477.3|10475.7|10482.5|10479.7|10470.3|10468.5|818
1679909100000|2023-03-27 09:25:00|10478.3|10476.7|10482.5|10479.5|10483.5|10481.7|10473.3|10471.5|614
1679909400000|2023-03-27 09:30:00|10482.3|10480.7|10470.5|10467.5|10484.5|10482.7|10469.3|10466.5|595
1679909700000|2023-03-27 09:35:00|10469.3|10467.7|10469.5|10466.5|10472.5|10470.7|10465.3|10463.7|584
1679910000000|2023-03-27 09:40:00|10469.3|10467.7|10474.3|10472.7|10476.5|10474.7|10466.3|10464.5|530
1679910300000|2023-03-27 09:45:00|10475.5|10472.5|10464.3|10462.7|10475.5|10472.7|10462.3|10460.5|694
1679910600000|2023-03-27 09:50:00|10465.5|10462.5|10447.3|10445.7|10465.5|10463.7|10445.3|10443.5|725
1679910900000|2023-03-27 09:55:00|10449.5|10446.5|10452.3|10450.7|10454.5|10452.7|10443.3|10440.5|821
1679911200000|2023-03-27 10:00:00|10452.5|10449.5|10447.5|10444.5|10456.5|10454.7|10444.3|10442.5|834
1679911500000|2023-03-27 10:05:00|10446.3|10444.7|10451.3|10449.7|10460.5|10458.7|10445.3|10443.5|884
1679911800000|2023-03-27 10:10:00|10452.5|10449.5|10461.3|10459.7|10461.3|10459.7|10444.3|10442.5|516
1679912100000|2023-03-27 10:15:00|10461.5|10458.5|10462.5|10459.5|10468.5|10465.7|10459.3|10457.5|725
1679912400000|2023-03-27 10:20:00|10461.3|10459.7|10459.5|10456.5|10465.5|10463.7|10459.3|10456.5|543
1679912700000|2023-03-27 10:25:00|10459.3|10457.7|10460.3|10458.7|10463.5|10461.7|10455.3|10453.5|551
1679913000000|2023-03-27 10:30:00|10461.3|10459.7|10464.3|10462.7|10464.5|10462.7|10456.3|10454.5|634
1679913300000|2023-03-27 10:35:00|10464.5|10461.5|10458.5|10455.5|10466.5|10464.7|10457.3|10455.5|737
1679913600000|2023-03-27 10:40:00|10457.3|10455.7|10446.3|10444.7|10460.5|10458.7|10446.3|10444.5|1040
1679913900000|2023-03-27 10:45:00|10447.3|10445.7|10451.3|10449.7|10451.5|10449.7|10443.3|10441.5|876
1679914200000|2023-03-27 10:50:00|10452.3|10450.7|10447.3|10445.7|10453.5|10451.7|10447.3|10445.5|1509
1679914500000|2023-03-27 10:55:00|10448.5|10445.5|10448.5|10445.5|10452.5|10450.7|10447.3|10444.5|368
1679914800000|2023-03-27 11:00:00|10448.3|10446.7|10451.3|10449.7|10453.5|10451.7|10447.3|10445.5|499
1679915100000|2023-03-27 11:05:00|10452.3|10450.7|10441.3|10439.7|10452.3|10450.7|10439.3|10437.5|586
1679915400000|2023-03-27 11:10:00|10442.3|10440.7|10444.3|10442.7|10450.5|10447.7|10442.3|10440.5|476
1679915700000|2023-03-27 11:15:00|10444.5|10441.5|10445.3|10443.7|10446.5|10444.7|10437.3|10435.5|666
1679916000000|2023-03-27 11:20:00|10445.5|10442.5|10447.3|10445.7|10454.5|10451.7|10444.3|10442.5|719
1679916300000|2023-03-27 11:25:00|10448.3|10446.7|10446.5|10443.5|10450.5|10448.7|10443.3|10440.5|696
1679916600000|2023-03-27 11:30:00|10446.3|10444.7|10441.3|10439.7|10446.5|10444.7|10440.3|10438.5|744
1679916900000|2023-03-27 11:35:00|10442.3|10440.7|10450.3|10448.7|10452.5|10450.7|10437.3|10435.5|708
1679917200000|2023-03-27 11:40:00|10449.3|10447.7|10454.3|10452.7|10461.3|10459.7|10445.3|10443.5|1499
1679917500000|2023-03-27 11:45:00|10454.5|10451.5|10460.3|10458.7|10467.5|10465.7|10451.3|10448.5|980
1679917800000|2023-03-27 11:50:00|10461.3|10459.7|10465.3|10463.7|10468.5|10465.7|10460.3|10458.5|989
1679918100000|2023-03-27 11:55:00|10466.3|10464.7|10457.3|10455.7|10466.5|10464.7|10455.3|10453.5|620
1679918400000|2023-03-27 12:00:00|10456.3|10454.7|10460.3|10458.7|10461.5|10459.7|10452.3|10449.5|1154
1679918700000|2023-03-27 12:05:00|10459.3|10457.7|10452.3|10450.7|10462.5|10459.7|10449.3|10447.5|677
1679919000000|2023-03-27 12:10:00|10451.5|10448.5|10448.3|10446.7|10454.5|10451.7|10448.3|10446.5|508
1679919300000|2023-03-27 12:15:00|10447.3|10445.7|10448.5|10445.5|10451.5|10449.7|10443.3|10441.5|1004
1679919600000|2023-03-27 12:20:00|10448.3|10446.7|10440.3|10438.7|10452.5|10450.7|10440.3|10437.5|656
1679919900000|2023-03-27 12:25:00|10441.3|10439.7|10438.3|10436.7|10441.5|10439.7|10435.3|10433.5|521
1679920200000|2023-03-27 12:30:00|10438.5|10435.5|10429.3|10427.7|10439.5|10436.7|10425.3|10423.5|878
1679920500000|2023-03-27 12:35:00|10430.3|10428.7|10431.3|10429.7|10434.5|10431.7|10425.3|10423.5|875
1679920800000|2023-03-27 12:40:00|10431.5|10428.5|10423.3|10421.7|10431.5|10428.7|10417.3|10414.5|1425
1679921100000|2023-03-27 12:45:00|10424.5|10421.5|10429.5|10426.5|10429.5|10427.7|10421.3|10419.5|667
1679921400000|2023-03-27 12:50:00|10428.3|10426.7|10423.3|10421.7|10429.5|10426.7|10422.3|10420.7|932
1679921700000|2023-03-27 12:55:00|10424.5|10421.5|10416.3|10414.7|10425.5|10423.7|10416.3|10414.5|421
1679922000000|2023-03-27 13:00:00|10417.3|10415.7|10421.3|10419.7|10429.5|10427.7|10417.3|10415.7|843
1679922300000|2023-03-27 13:05:00|10422.3|10420.7|10422.3|10420.7|10424.5|10422.7|10416.3|10414.5|405
1679922600000|2023-03-27 13:10:00|10423.3|10421.7|10422.3|10420.7|10423.5|10421.7|10418.3|10416.5|914
1679922900000|2023-03-27 13:15:00|10422.5|10419.5|10415.3|10413.7|10423.5|10421.7|10414.3|10412.5|853
1679923200000|2023-03-27 13:20:00|10416.5|10413.5|10408.3|10406.7|10416.5|10414.7|10407.3|10405.5|920
1679923500000|2023-03-27 13:25:00|10408.5|10405.5|10406.3|10404.7|10413.5|10411.7|10404.3|10402.5|737
1679923800000|2023-03-27 13:30:00|10406.5|10403.5|10408.5|10405.5|10417.5|10414.7|10405.3|10403.5|1319
1679924100000|2023-03-27 13:35:00|10407.3|10405.7|10399.3|10397.7|10409.5|10407.7|10396.3|10394.5|1983
1679924400000|2023-03-27 13:40:00|10399.5|10396.5|10397.3|10395.7|10405.5|10403.7|10396.3|10394.5|1764
1679924700000|2023-03-27 13:45:00|10397.5|10394.5|10407.5|10404.5|10407.5|10405.7|10394.3|10391.5|2022
1679925000000|2023-03-27 13:50:00|10406.3|10404.7|10411.3|10409.7|10411.5|10409.7|10402.3|10400.5|1321
1679925300000|2023-03-27 13:55:00|10411.5|10408.5|10418.5|10415.5|10422.5|10420.7|10409.3|10407.5|1743
1679925600000|2023-03-27 14:00:00|10419.5|10416.5|10405.3|10403.7|10419.5|10417.7|10405.3|10403.5|792
1679925900000|2023-03-27 14:05:00|10405.5|10402.5|10414.3|10412.7|10419.5|10417.7|10402.3|10400.5|1854
1679926200000|2023-03-27 14:10:00|10414.5|10411.5|10420.3|10418.7|10422.5|10419.7|10412.3|10410.5|1344
1679926500000|2023-03-27 14:15:00|10420.5|10417.5|10436.3|10434.7|10437.5|10435.7|10414.3|10411.5|1228
1679926800000|2023-03-27 14:20:00|10435.3|10433.7|10436.3|10434.7|10440.5|10438.7|10427.3|10425.5|1237
1679927100000|2023-03-27 14:25:00|10438.5|10435.5|10446.5|10443.5|10446.5|10444.7|10436.3|10434.5|990
1679927400000|2023-03-27 14:30:00|10446.3|10444.7|10458.3|10456.7|10459.5|10456.7|10445.3|10442.5|1991
1679927700000|2023-03-27 14:35:00|10459.5|10456.5|10492.5|10489.5|10509.5|10506.5|10458.3|10456.5|6360
1679928000000|2023-03-27 14:40:00|10492.3|10490.7|10478.5|10475.5|10500.5|10498.7|10477.3|10475.5|2734
1679928300000|2023-03-27 14:45:00|10478.3|10476.7|10467.5|10464.5|10498.5|10495.5|10466.3|10464.5|4066
1679928600000|2023-03-27 14:50:00|10466.3|10464.7|10466.3|10464.7|10469.5|10466.7|10453.3|10451.5|1981
1679928900000|2023-03-27 14:55:00|10465.3|10463.7|10463.3|10461.7|10465.3|10463.7|10454.3|10451.5|1044
1679929200000|2023-03-27 15:00:00|10463.5|10460.5|10467.3|10465.7|10472.5|10469.7|10459.3|10457.5|609
1679929500000|2023-03-27 15:05:00|10467.5|10464.5|10473.3|10471.7|10476.5|10474.7|10463.3|10461.5|734
1679929800000|2023-03-27 15:10:00|10474.3|10472.7|10489.5|10486.5|10489.5|10486.7|10468.3|10466.5|2140
1679930100000|2023-03-27 15:15:00|10488.3|10486.7|10480.3|10478.7|10488.3|10486.7|10471.3|10469.5|1653
1679930400000|2023-03-27 15:20:00|10480.5|10477.5|10467.3|10465.7|10480.5|10477.7|10464.3|10462.5|542
1679930700000|2023-03-27 15:25:00|10468.5|10465.5|10468.5|10465.5|10473.5|10470.7|10465.3|10463.5|648
1679931000000|2023-03-27 15:30:00|10468.3|10466.7|10465.3|10463.7|10468.5|10466.7|10461.3|10459.5|338
1679931300000|2023-03-27 15:35:00|10464.3|10462.7|10463.3|10461.7|10465.5|10463.7|10461.3|10459.5|330
1679931600000|2023-03-27 15:40:00|10463.5|10460.5|10465.3|10463.7|10467.3|10465.7|10461.3|10459.5|429
1679931900000|2023-03-27 15:45:00|10466.5|10463.5|10465.3|10463.7|10468.5|10466.7|10461.3|10459.5|285
1679932200000|2023-03-27 15:50:00|10466.5|10463.5|10471.5|10468.5|10472.5|10470.7|10464.3|10462.5|288
1679932500000|2023-03-27 15:55:00|10470.3|10468.7|10478.5|10475.5|10478.5|10476.7|10470.3|10468.5|432
1679932800000|2023-03-27 16:00:00|10478.3|10476.7|10472.3|10470.7|10483.3|10481.7|10472.3|10469.5|595
1679933100000|2023-03-27 16:05:00|10473.5|10470.5|10475.3|10473.7|10476.5|10474.7|10472.3|10470.5|130
1679933400000|2023-03-27 16:10:00|10475.5|10472.5|10469.3|10467.7|10475.5|10473.7|10469.3|10467.5|229
1679933700000|2023-03-27 16:15:00|10469.5|10466.5|10462.3|10460.7|10469.5|10467.7|10462.3|10460.5|274
1679934000000|2023-03-27 16:20:00|10461.3|10459.7|10457.5|10454.5|10461.5|10459.7|10455.3|10453.5|261
1679934300000|2023-03-27 16:25:00|10456.3|10454.7|10454.3|10452.7|10461.5|10459.7|10454.3|10452.5|153
1679934600000|2023-03-27 16:30:00|10455.5|10452.5|10457.3|10455.7|10457.5|10455.7|10453.3|10451.5|113
1679934900000|2023-03-27 16:35:00|10457.5|10454.5|10457.3|10455.7|10459.5|10457.7|10454.3|10452.5|113
1679935200000|2023-03-27 16:40:00|10457.5|10454.5|10459.3|10457.7|10459.5|10457.7|10454.3|10452.5|96
1679935500000|2023-03-27 16:45:00|10459.5|10456.5|10454.3|10452.7|10459.5|10457.7|10453.3|10451.5|79
1679935800000|2023-03-27 16:50:00|10455.5|10452.5|10458.3|10456.7|10459.5|10457.7|10455.3|10452.5|93
1679936100000|2023-03-27 16:55:00|10458.5|10455.5|10459|10456|10459.5|10457.7|10457.3|10454.5|149
1679986800000|2023-03-28 07:00:00|10425.5|10422.5|10404.3|10402.7|10426.5|10423.7|10402.3|10400.5|1520
1679987100000|2023-03-28 07:05:00|10404.5|10401.5|10407.5|10404.5|10421.5|10418.7|10402.3|10400.5|957
1679987400000|2023-03-28 07:10:00|10406.3|10404.7|10416.3|10414.7|10426.5|10423.7|10406.3|10404.7|545
1679987700000|2023-03-28 07:15:00|10417.5|10414.5|10410.3|10408.7|10421.5|10419.7|10407.3|10405.5|699
1679988000000|2023-03-28 07:20:00|10409.3|10407.7|10419.5|10416.5|10426.5|10424.7|10409.3|10407.7|796
1679988300000|2023-03-28 07:25:00|10418.3|10416.7|10424.3|10422.7|10427.5|10425.7|10417.3|10415.5|521
1679988600000|2023-03-28 07:30:00|10424.5|10421.5|10411.3|10409.7|10427.5|10425.7|10409.3|10406.5|560
1679988900000|2023-03-28 07:35:00|10411.5|10408.5|10394.3|10392.7|10411.5|10409.7|10394.3|10392.5|926
1679989200000|2023-03-28 07:40:00|10395.5|10392.5|10387.3|10385.7|10395.5|10393.7|10384.3|10382.5|1201
1679989500000|2023-03-28 07:45:00|10386.3|10384.7|10392.3|10390.7|10396.5|10393.7|10384.3|10381.5|787
1679989800000|2023-03-28 07:50:00|10391.3|10389.7|10397.3|10395.7|10403.5|10400.7|10388.3|10386.7|1351
1679990100000|2023-03-28 07:55:00|10397.5|10394.5|10395.3|10393.7|10401.5|10399.7|10390.3|10388.5|747
1679990400000|2023-03-28 08:00:00|10396.5|10393.5|10395.5|10392.5|10396.5|10394.7|10384.3|10382.5|733
1679990700000|2023-03-28 08:05:00|10393.3|10391.7|10378.3|10376.7|10396.5|10394.7|10378.3|10376.7|811
1679991000000|2023-03-28 08:10:00|10379.5|10376.5|10374.3|10372.7|10382.3|10380.7|10369.3|10367.5|1135
1679991300000|2023-03-28 08:15:00|10375.5|10372.5|10365.3|10363.7|10375.5|10373.7|10363.3|10361.7|1494
1679991600000|2023-03-28 08:20:00|10366.3|10364.7|10368.5|10365.5|10368.5|10366.7|10362.3|10360.5|1352
1679991900000|2023-03-28 08:25:00|10367.3|10365.7|10358.3|10356.7|10367.5|10365.7|10354.3|10352.5|1020
1679992200000|2023-03-28 08:30:00|10359.3|10357.7|10364.5|10361.5|10365.5|10362.7|10359.3|10357.5|599
1679992500000|2023-03-28 08:35:00|10364.3|10362.7|10361.3|10359.7|10364.5|10362.7|10358.3|10356.5|573
1679992800000|2023-03-28 08:40:00|10361.5|10358.5|10373.3|10371.7|10377.5|10375.7|10360.3|10358.5|908
1679993100000|2023-03-28 08:45:00|10374.5|10371.5|10377.3|10375.7|10380.5|10377.7|10370.3|10367.5|700
1679993400000|2023-03-28 08:50:00|10377.5|10374.5|10353.3|10351.7|10378.3|10376.7|10353.3|10351.5|569
1679993700000|2023-03-28 08:55:00|10354.3|10352.7|10349.3|10347.7|10357.5|10355.7|10349.3|10347.5|809
1679994000000|2023-03-28 09:00:00|10350.3|10348.7|10357.5|10354.5|10361.5|10359.7|10347.3|10344.5|930
1679994300000|2023-03-28 09:05:00|10357.3|10355.7|10366.3|10364.7|10369.5|10366.7|10352.3|10350.5|795
1679994600000|2023-03-28 09:10:00|10367.5|10364.5|10373.5|10370.5|10373.5|10370.7|10363.3|10361.5|754
1679994900000|2023-03-28 09:15:00|10372.3|10370.7|10371.5|10368.5|10374.5|10371.7|10366.3|10364.7|1035
1679995200000|2023-03-28 09:20:00|10370.3|10368.7|10365.5|10362.5|10372.5|10370.7|10362.3|10360.5|549
1679995500000|2023-03-28 09:25:00|10364.3|10362.7|10357.5|10354.5|10365.5|10362.7|10353.3|10351.5|557
1679995800000|2023-03-28 09:30:00|10355.3|10353.7|10362.3|10360.7|10365.5|10363.7|10349.3|10347.5|1290
1679996100000|2023-03-28 09:35:00|10362.5|10359.5|10360.3|10358.7|10362.5|10360.7|10356.3|10354.7|544
1679996400000|2023-03-28 09:40:00|10360.5|10357.5|10365.5|10362.5|10365.5|10362.7|10356.3|10354.5|939
1679996700000|2023-03-28 09:45:00|10364.3|10362.7|10370.3|10368.7|10372.5|10369.7|10364.3|10362.5|1262
1679997000000|2023-03-28 09:50:00|10369.5|10366.5|10369.3|10367.7|10370.5|10368.7|10363.3|10361.5|577
1679997300000|2023-03-28 09:55:00|10370.3|10368.7|10370.5|10367.5|10373.5|10371.7|10365.3|10363.7|714
1679997600000|2023-03-28 10:00:00|10370.3|10368.7|10373.3|10371.7|10377.5|10375.7|10366.3|10364.5|734
1679997900000|2023-03-28 10:05:00|10374.3|10372.7|10378.3|10376.7|10378.5|10376.7|10370.3|10368.5|650
1679998200000|2023-03-28 10:10:00|10378.5|10375.5|10374.5|10371.5|10378.5|10375.7|10369.3|10366.5|1398
1679998500000|2023-03-28 10:15:00|10373.3|10371.7|10368.3|10366.7|10375.5|10373.7|10368.3|10366.5|375
1679998800000|2023-03-28 10:20:00|10367.3|10365.7|10376.5|10373.5|10376.5|10374.7|10367.3|10365.5|439
1679999100000|2023-03-28 10:25:00|10375.3|10373.7|10366.3|10364.7|10377.5|10374.7|10366.3|10363.5|576
1679999400000|2023-03-28 10:30:00|10365.3|10363.7|10369.3|10367.7|10369.5|10367.7|10362.3|10360.5|958
1679999700000|2023-03-28 10:35:00|10370.3|10368.7|10368.3|10366.7|10374.5|10372.7|10366.3|10364.5|663
1680000000000|2023-03-28 10:40:00|10370.3|10368.7|10380.5|10377.5|10380.5|10377.7|10367.3|10365.5|539
1680000300000|2023-03-28 10:45:00|10379.3|10377.7|10376.5|10373.5|10384.5|10381.7|10374.3|10372.5|560
1680000600000|2023-03-28 10:50:00|10376.3|10374.7|10371.5|10368.5|10380.5|10378.7|10371.3|10368.5|383
1680000900000|2023-03-28 10:55:00|10371.3|10369.7|10372.5|10369.5|10373.5|10370.7|10364.3|10362.7|718
1680001200000|2023-03-28 11:00:00|10372.3|10370.7|10371.3|10369.7|10377.5|10375.7|10371.3|10368.5|655
1680001500000|2023-03-28 11:05:00|10371.5|10368.5|10368.3|10366.7|10372.5|10369.7|10363.3|10361.5|351
1680001800000|2023-03-28 11:10:00|10367.3|10365.7|10374.5|10371.5|10374.5|10372.7|10367.3|10364.5|499
1680002100000|2023-03-28 11:15:00|10374.3|10372.7|10369.3|10367.7|10375.5|10372.7|10366.3|10364.5|650
1680002400000|2023-03-28 11:20:00|10370.3|10368.7|10362.5|10359.5|10371.5|10369.7|10359.3|10357.5|757
1680002700000|2023-03-28 11:25:00|10362.3|10360.7|10363.3|10361.7|10364.5|10362.7|10359.3|10357.5|256
1680003000000|2023-03-28 11:30:00|10364.3|10362.7|10368.5|10365.5|10370.5|10367.7|10363.3|10361.5|738
1680003300000|2023-03-28 11:35:00|10368.3|10366.7|10363.3|10361.7|10368.5|10366.7|10361.3|10358.5|530
1680003600000|2023-03-28 11:40:00|10364.5|10361.5|10365.3|10363.7|10366.5|10364.7|10360.3|10357.5|537
1680003900000|2023-03-28 11:45:00|10366.3|10364.7|10367.5|10364.5|10370.5|10367.7|10366.3|10364.5|410
1680004200000|2023-03-28 11:50:00|10366.3|10364.7|10376.3|10374.7|10378.5|10376.7|10366.3|10363.5|599
1680004500000|2023-03-28 11:55:00|10377.3|10375.7|10384.3|10382.7|10385.5|10383.7|10377.3|10374.5|747
1680004800000|2023-03-28 12:00:00|10384.5|10381.5|10395.3|10393.7|10396.5|10394.7|10382.3|10380.5|954
1680005100000|2023-03-28 12:05:00|10396.3|10394.7|10392.3|10390.7|10399.5|10397.7|10389.3|10387.5|698
1680005400000|2023-03-28 12:10:00|10393.5|10390.5|10395.5|10392.5|10396.5|10394.7|10390.3|10388.5|543
1680005700000|2023-03-28 12:15:00|10395.3|10393.7|10400.3|10398.7|10400.5|10398.7|10392.3|10390.5|433
1680006000000|2023-03-28 12:20:00|10401.3|10399.7|10405.3|10403.7|10409.5|10406.7|10400.3|10397.5|715
1680006300000|2023-03-28 12:25:00|10405.5|10402.5|10410.5|10407.5|10412.5|10410.7|10402.3|10400.5|975
1680006600000|2023-03-28 12:30:00|10409.3|10407.7|10415.5|10412.5|10418.5|10416.7|10407.3|10404.5|963
1680006900000|2023-03-28 12:35:00|10415.3|10413.7|10429.3|10427.7|10431.5|10428.7|10412.3|10409.5|1071
1680007200000|2023-03-28 12:40:00|10429.5|10426.5|10417.3|10415.7|10431.5|10429.7|10416.3|10413.5|1129
1680007500000|2023-03-28 12:45:00|10418.3|10416.7|10422.3|10420.7|10424.5|10422.7|10415.3|10413.5|768
1680007800000|2023-03-28 12:50:00|10422.5|10419.5|10419.3|10417.7|10423.5|10420.7|10416.3|10414.5|834
1680008100000|2023-03-28 12:55:00|10418.3|10416.7|10413.3|10411.7|10420.5|10418.7|10407.3|10405.5|1164
1680008400000|2023-03-28 13:00:00|10413.5|10410.5|10399.3|10397.7|10413.5|10411.7|10394.3|10392.5|840
1680008700000|2023-03-28 13:05:00|10400.3|10398.7|10393.3|10391.7|10400.5|10398.7|10392.3|10390.5|413
1680009000000|2023-03-28 13:10:00|10394.5|10391.5|10396.3|10394.7|10396.5|10394.7|10391.3|10389.5|517
1680009300000|2023-03-28 13:15:00|10395.3|10393.7|10396.3|10394.7|10399.5|10397.7|10391.3|10389.5|391
1680009600000|2023-03-28 13:20:00|10396.5|10393.5|10393.3|10391.7|10402.5|10399.7|10389.3|10387.5|638
1680009900000|2023-03-28 13:25:00|10393.5|10390.5|10389.5|10386.5|10394.5|10392.7|10388.3|10386.5|821
1680010200000|2023-03-28 13:30:00|10388.3|10386.7|10399.3|10397.7|10402.5|10400.7|10388.3|10386.5|1169
1680010500000|2023-03-28 13:35:00|10399.5|10396.5|10402.5|10399.5|10402.5|10400.7|10396.3|10393.5|626
1680010800000|2023-03-28 13:40:00|10401.3|10399.7|10392.5|10389.5|10402.3|10400.7|10387.3|10385.5|608
1680011100000|2023-03-28 13:45:00|10392.3|10390.7|10389.5|10386.5|10393.5|10391.7|10383.3|10381.5|489
1680011400000|2023-03-28 13:50:00|10388.3|10386.7|10402.3|10400.7|10403.5|10400.7|10387.3|10385.5|707
1680011700000|2023-03-28 13:55:00|10401.3|10399.7|10407.3|10405.7|10410.5|10407.7|10401.3|10399.5|651
1680012000000|2023-03-28 14:00:00|10408.5|10405.5|10404.3|10402.7|10410.5|10408.7|10402.3|10400.5|899
1680012300000|2023-03-28 14:05:00|10404.5|10401.5|10397.3|10395.7|10405.5|10402.7|10397.3|10394.5|458
1680012600000|2023-03-28 14:10:00|10396.3|10394.7|10394.5|10391.5|10398.5|10395.7|10390.3|10388.5|639
1680012900000|2023-03-28 14:15:00|10393.3|10391.7|10382.3|10380.7|10396.5|10394.7|10381.3|10379.5|802
1680013200000|2023-03-28 14:20:00|10383.5|10380.5|10379.5|10376.5|10385.5|10383.7|10377.3|10375.5|635
1680013500000|2023-03-28 14:25:00|10378.3|10376.7|10386.5|10383.5|10390.5|10388.7|10378.3|10376.7|603
1680013800000|2023-03-28 14:30:00|10386.3|10384.7|10392.3|10390.7|10395.5|10393.7|10386.3|10383.5|880
1680014100000|2023-03-28 14:35:00|10393.5|10390.5|10385.3|10383.7|10395.5|10393.7|10385.3|10383.7|863
1680014400000|2023-03-28 14:40:00|10384.3|10382.7|10384.5|10381.5|10390.5|10388.7|10382.3|10379.5|883
1680014700000|2023-03-28 14:45:00|10383.3|10381.7|10374.3|10372.7|10383.3|10381.7|10371.3|10369.5|948
1680015000000|2023-03-28 14:50:00|10375.5|10372.5|10374.5|10371.5|10376.5|10374.7|10371.3|10368.5|440
1680015300000|2023-03-28 14:55:00|10373.3|10371.7|10377.5|10374.5|10378.5|10376.7|10372.3|10370.5|739
1680015600000|2023-03-28 15:00:00|10377.3|10375.7|10370.3|10368.7|10379.3|10377.7|10364.3|10362.5|840
1680015900000|2023-03-28 15:05:00|10369.3|10367.7|10381.3|10379.7|10382.5|10380.7|10368.3|10366.5|1422
1680016200000|2023-03-28 15:10:00|10381.5|10378.5|10389.3|10387.7|10390.3|10388.7|10376.3|10374.5|2205
1680016500000|2023-03-28 15:15:00|10390.3|10388.7|10381.3|10379.7|10392.5|10390.7|10380.3|10378.5|1879
1680016800000|2023-03-28 15:20:00|10382.5|10379.5|10387.5|10384.5|10388.5|10386.7|10382.3|10379.5|569
1680017100000|2023-03-28 15:25:00|10387.3|10385.7|10392.3|10390.7|10395.5|10393.7|10384.3|10382.5|468
1680017400000|2023-03-28 15:30:00|10392.5|10389.5|10396.5|10393.5|10397.5|10394.7|10389.3|10387.5|410
1680017700000|2023-03-28 15:35:00|10396.3|10394.7|10388.3|10386.7|10399.5|10396.7|10388.3|10386.5|382
1680018000000|2023-03-28 15:40:00|10387.3|10385.7|10384.5|10381.5|10388.5|10386.7|10382.3|10379.5|463
1680018300000|2023-03-28 15:45:00|10384.3|10382.7|10385.3|10383.7|10391.5|10388.7|10383.3|10381.5|336
1680018600000|2023-03-28 15:50:00|10386.5|10383.5|10385.3|10383.7|10389.5|10387.7|10382.3|10380.5|185
1680018900000|2023-03-28 15:55:00|10385.5|10382.5|10382.5|10379.5|10386.5|10384.7|10381.3|10379.5|158
1680019200000|2023-03-28 16:00:00|10382.3|10380.7|10382.3|10380.7|10386.5|10383.7|10378.3|10376.5|254
1680019500000|2023-03-28 16:05:00|10383.5|10380.5|10381.3|10379.7|10388.5|10385.7|10381.3|10379.5|206
1680019800000|2023-03-28 16:10:00|10381.5|10378.5|10379.5|10376.5|10386.5|10384.7|10379.3|10376.5|222
1680020100000|2023-03-28 16:15:00|10378.3|10376.7|10372.3|10370.7|10379.5|10377.7|10372.3|10370.7|341
1680020400000|2023-03-28 16:20:00|10373.5|10370.5|10369.3|10367.7|10373.5|10370.7|10367.3|10365.5|271
1680020700000|2023-03-28 16:25:00|10369.5|10366.5|10371.5|10368.5|10373.5|10370.7|10367.3|10365.5|115
1680021000000|2023-03-28 16:30:00|10370.3|10368.7|10369.5|10366.5|10371.5|10369.7|10368.3|10366.5|190
1680021300000|2023-03-28 16:35:00|10369.3|10367.7|10367.3|10365.7|10371.5|10369.7|10366.3|10364.5|246
1680021600000|2023-03-28 16:40:00|10368.5|10365.5|10365.3|10363.7|10368.5|10366.7|10364.3|10361.5|241
1680021900000|2023-03-28 16:45:00|10365.5|10362.5|10371.3|10369.7|10371.3|10369.7|10364.3|10361.5|277
1680022200000|2023-03-28 16:50:00|10372.5|10369.5|10375.5|10372.5|10376.5|10374.7|10370.3|10368.5|158
1680022500000|2023-03-28 16:55:00|10374.3|10372.7|10370.3|10368.7|10374.5|10372.7|10369.3|10367.5|109
1680073200000|2023-03-29 07:00:00|10365.5|10362.5|10360.5|10357.5|10367.5|10365.7|10358.3|10355.5|978
1680073500000|2023-03-29 07:05:00|10360.3|10358.7|10374.3|10372.7|10377.5|10374.7|10357.3|10355.5|899
1680073800000|2023-03-29 07:10:00|10375.3|10373.7|10374.3|10372.7|10381.5|10379.7|10372.3|10370.5|646
1680074100000|2023-03-29 07:15:00|10376.5|10373.5|10390.5|10387.5|10394.3|10392.7|10372.3|10370.5|795
1680074400000|2023-03-29 07:20:00|10390.3|10388.7|10379.3|10377.7|10392.5|10389.7|10378.3|10376.5|747
1680074700000|2023-03-29 07:25:00|10380.3|10378.7|10372.3|10370.7|10382.5|10380.7|10371.3|10369.5|745
1680075000000|2023-03-29 07:30:00|10373.5|10370.5|10381.3|10379.7|10381.5|10379.7|10372.3|10370.5|1053
1680075300000|2023-03-29 07:35:00|10382.3|10380.7|10393.5|10390.5|10393.5|10390.7|10380.3|10378.5|588
1680075600000|2023-03-29 07:40:00|10392.3|10390.7|10399.3|10397.7|10402.5|10400.7|10391.3|10389.5|588
1680075900000|2023-03-29 07:45:00|10398.3|10396.7|10389.3|10387.7|10398.5|10396.7|10382.3|10380.5|451
1680076200000|2023-03-29 07:50:00|10390.3|10388.7|10384.3|10382.7|10393.5|10391.7|10384.3|10382.5|783
1680076500000|2023-03-29 07:55:00|10384.5|10381.5|10371.3|10369.7|10385.5|10383.7|10370.3|10368.5|712
1680076800000|2023-03-29 08:00:00|10371.5|10368.5|10371.5|10368.5|10379.5|10376.7|10369.3|10366.5|639
1680077100000|2023-03-29 08:05:00|10371.3|10369.7|10374.3|10372.7|10380.5|10377.7|10371.3|10369.5|483
1680077400000|2023-03-29 08:10:00|10375.5|10372.5|10371.3|10369.7|10378.5|10376.7|10366.3|10364.5|701
1680077700000|2023-03-29 08:15:00|10372.3|10370.7|10371.3|10369.7|10375.5|10372.7|10367.3|10364.5|541
1680078000000|2023-03-29 08:20:00|10370.3|10368.7|10367.3|10365.7|10375.5|10373.7|10364.3|10362.7|574
1680078300000|2023-03-29 08:25:00|10368.3|10366.7|10369.3|10367.7|10375.5|10372.7|10367.3|10365.5|345
1680078600000|2023-03-29 08:30:00|10370.3|10368.7|10363.5|10360.5|10373.3|10371.7|10359.3|10357.7|669
1680078900000|2023-03-29 08:35:00|10363.3|10361.7|10366.3|10364.7|10367.5|10365.7|10361.3|10359.5|568
1680079200000|2023-03-29 08:40:00|10365.3|10363.7|10368.5|10365.5|10372.5|10370.7|10364.3|10362.5|353
1680079500000|2023-03-29 08:45:00|10367.3|10365.7|10373.3|10371.7|10373.5|10371.7|10360.3|10358.5|415
1680079800000|2023-03-29 08:50:00|10372.5|10369.5|10372.3|10370.7|10375.5|10373.7|10370.3|10368.5|298
1680080100000|2023-03-29 08:55:00|10371.3|10369.7|10370.5|10367.5|10375.5|10373.7|10367.3|10365.5|939
1680080400000|2023-03-29 09:00:00|10371.5|10368.5|10375.3|10373.7|10376.5|10373.7|10367.3|10365.7|662
1680080700000|2023-03-29 09:05:00|10376.5|10373.5|10378.3|10376.7|10382.5|10380.7|10374.3|10372.5|482
1680081000000|2023-03-29 09:10:00|10379.3|10377.7|10389.3|10387.7|10389.5|10387.7|10378.3|10376.5|827
1680081300000|2023-03-29 09:15:00|10390.5|10387.5|10388.3|10386.7|10392.5|10389.7|10384.3|10382.5|691
1680081600000|2023-03-29 09:20:00|10390.5|10387.5|10397.3|10395.7|10399.5|10397.7|10389.3|10387.5|1114
1680081900000|2023-03-29 09:25:00|10397.5|10394.5|10401.3|10399.7|10402.5|10400.7|10396.3|10394.5|479
1680082200000|2023-03-29 09:30:00|10401.5|10398.5|10404.5|10401.5|10409.5|10407.7|10399.3|10397.5|1269
1680082500000|2023-03-29 09:35:00|10404.3|10402.7|10406.5|10403.5|10408.5|10406.7|10404.3|10401.5|766
1680082800000|2023-03-29 09:40:00|10405.3|10403.7|10408.5|10405.5|10411.3|10409.7|10403.3|10401.7|394
1680083100000|2023-03-29 09:45:00|10408.3|10406.7|10413.3|10411.7|10418.3|10416.7|10407.3|10405.5|928
1680083400000|2023-03-29 09:50:00|10414.5|10411.5|10408.3|10406.7|10414.5|10412.7|10404.3|10402.5|513
1680083700000|2023-03-29 09:55:00|10408.5|10405.5|10411.3|10409.7|10414.5|10412.7|10408.3|10405.5|377
1680084000000|2023-03-29 10:00:00|10410.3|10408.7|10406.3|10404.7|10412.5|10410.7|10404.3|10402.5|1414
1680084300000|2023-03-29 10:05:00|10405.3|10403.7|10401.5|10398.5|10410.5|10408.7|10400.3|10397.5|710
1680084600000|2023-03-29 10:10:00|10400.3|10398.7|10411.3|10409.7|10413.5|10411.7|10400.3|10398.5|397
1680084900000|2023-03-29 10:15:00|10412.3|10410.7|10413.3|10411.7|10419.5|10417.7|10411.3|10409.5|724
1680085200000|2023-03-29 10:20:00|10413.5|10410.5|10415.5|10412.5|10420.5|10417.7|10413.3|10410.5|318
1680085500000|2023-03-29 10:25:00|10415.3|10413.7|10404.5|10401.5|10415.5|10413.7|10402.3|10400.7|777
1680085800000|2023-03-29 10:30:00|10404.3|10402.7|10408.3|10406.7|10410.5|10408.7|10402.3|10400.5|521
1680086100000|2023-03-29 10:35:00|10409.3|10407.7|10413.3|10411.7|10413.5|10411.7|10408.3|10406.5|447
1680086400000|2023-03-29 10:40:00|10413.5|10410.5|10412.3|10410.7|10416.5|10414.7|10408.3|10406.7|577
1680086700000|2023-03-29 10:45:00|10413.5|10410.5|10407.3|10405.7|10413.5|10411.7|10401.3|10399.5|669
1680087000000|2023-03-29 10:50:00|10408.5|10405.5|10403.5|10400.5|10410.5|10408.7|10401.3|10399.5|472
1680087300000|2023-03-29 10:55:00|10402.3|10400.7|10399.3|10397.7|10404.5|10402.7|10398.3|10396.5|602
1680087600000|2023-03-29 11:00:00|10400.3|10398.7|10407.5|10404.5|10407.5|10404.7|10398.3|10396.5|465
1680087900000|2023-03-29 11:05:00|10406.3|10404.7|10404.3|10402.7|10408.5|10406.7|10404.3|10402.5|420
1680088200000|2023-03-29 11:10:00|10403.3|10401.7|10402.5|10399.5|10406.5|10404.7|10399.3|10397.5|347
1680088500000|2023-03-29 11:15:00|10402.3|10400.7|10402.3|10400.7|10408.5|10406.7|10402.3|10399.5|488
1680088800000|2023-03-29 11:20:00|10401.3|10399.7|10391.3|10389.7|10401.5|10399.7|10391.3|10389.7|405
1680089100000|2023-03-29 11:25:00|10392.3|10390.7|10392.3|10390.7|10394.5|10392.7|10389.3|10387.5|772
1680089400000|2023-03-29 11:30:00|10393.3|10391.7|10386.3|10384.7|10393.5|10391.7|10384.3|10382.7|765
1680089700000|2023-03-29 11:35:00|10385.3|10383.7|10378.5|10375.5|10386.5|10384.7|10378.3|10375.5|649
1680090000000|2023-03-29 11:40:00|10377.3|10375.7|10380.3|10378.7|10383.5|10381.7|10376.3|10374.5|893
1680090300000|2023-03-29 11:45:00|10380.5|10377.5|10383.3|10381.7|10388.5|10385.7|10378.3|10376.5|911
1680090600000|2023-03-29 11:50:00|10384.5|10381.5|10394.5|10391.5|10394.5|10391.7|10383.3|10381.5|629
1680090900000|2023-03-29 11:55:00|10393.3|10391.7|10391.5|10388.5|10395.5|10393.7|10386.3|10384.5|735
1680091200000|2023-03-29 12:00:00|10390.3|10388.7|10385.3|10383.7|10393.5|10390.7|10381.3|10379.5|721
1680091500000|2023-03-29 12:05:00|10386.5|10383.5|10387.5|10384.5|10387.5|10384.7|10381.3|10379.5|543
1680091800000|2023-03-29 12:10:00|10386.3|10384.7|10375.3|10373.7|10387.5|10385.7|10373.3|10371.5|734
1680092100000|2023-03-29 12:15:00|10375.5|10372.5|10367.5|10364.5|10379.5|10377.7|10366.3|10363.5|716
1680092400000|2023-03-29 12:20:00|10366.3|10364.7|10360.3|10358.7|10369.5|10367.7|10360.3|10358.5|1096
1680092700000|2023-03-29 12:25:00|10361.5|10358.5|10361.3|10359.7|10367.5|10365.7|10357.3|10354.5|1091
1680093000000|2023-03-29 12:30:00|10362.5|10359.5|10352.5|10349.5|10366.5|10364.7|10350.3|10348.5|1456
1680093300000|2023-03-29 12:35:00|10351.3|10349.7|10346.5|10343.5|10358.5|10355.7|10346.3|10343.5|670
1680093600000|2023-03-29 12:40:00|10345.3|10343.7|10338.3|10336.7|10347.5|10344.7|10331.3|10329.5|1345
1680093900000|2023-03-29 12:45:00|10339.5|10336.5|10348.3|10346.7|10349.3|10347.7|10333.3|10330.5|1293
1680094200000|2023-03-29 12:50:00|10348.5|10345.5|10339.5|10336.5|10348.5|10346.7|10334.3|10332.5|810
1680094500000|2023-03-29 12:55:00|10338.3|10336.7|10346.3|10344.7|10346.5|10344.7|10335.3|10333.5|859
1680094800000|2023-03-29 13:00:00|10347.3|10345.7|10342.3|10340.7|10348.5|10346.7|10341.3|10339.5|1137
1680095100000|2023-03-29 13:05:00|10342.5|10339.5|10345.3|10343.7|10347.5|10344.7|10338.3|10336.5|1121
1680095400000|2023-03-29 13:10:00|10344.3|10342.7|10349.5|10346.5|10349.5|10347.7|10340.3|10338.5|1229
1680095700000|2023-03-29 13:15:00|10349.3|10347.7|10344.3|10342.7|10354.5|10352.7|10344.3|10342.5|1102
1680096000000|2023-03-29 13:20:00|10345.3|10343.7|10350.5|10347.5|10350.5|10348.7|10343.3|10341.5|1250
1680096300000|2023-03-29 13:25:00|10349.3|10347.7|10360.5|10357.5|10360.5|10358.7|10349.3|10346.5|1100
1680096600000|2023-03-29 13:30:00|10359.3|10357.7|10364.3|10362.7|10368.5|10366.7|10355.3|10353.5|1253
1680096900000|2023-03-29 13:35:00|10364.5|10361.5|10369.3|10367.7|10369.5|10367.7|10362.3|10360.5|695
1680097200000|2023-03-29 13:40:00|10368.3|10366.7|10379.3|10377.7|10379.5|10377.7|10366.3|10364.5|1421
1680097500000|2023-03-29 13:45:00|10380.5|10377.5|10381.3|10379.7|10389.5|10387.7|10373.3|10371.5|1122
1680097800000|2023-03-29 13:50:00|10382.3|10380.7|10378.3|10376.7|10382.3|10380.7|10371.3|10369.5|793
1680098100000|2023-03-29 13:55:00|10379.5|10376.5|10375.5|10372.5|10387.5|10385.7|10374.3|10372.5|717
1680098400000|2023-03-29 14:00:00|10374.3|10372.7|10377.5|10374.5|10378.5|10376.7|10368.3|10366.5|748
1680098700000|2023-03-29 14:05:00|10376.3|10374.7|10384.3|10382.7|10386.5|10383.7|10371.3|10369.7|727
1680099000000|2023-03-29 14:10:00|10385.5|10382.5|10384.3|10382.7|10387.5|10384.7|10377.3|10375.5|814
1680099300000|2023-03-29 14:15:00|10384.5|10381.5|10376.3|10374.7|10385.5|10383.7|10375.3|10373.5|664
1680099600000|2023-03-29 14:20:00|10377.5|10374.5|10378.3|10376.7|10385.5|10383.7|10377.3|10374.5|830
1680099900000|2023-03-29 14:25:00|10377.3|10375.7|10381.5|10378.5|10381.5|10379.7|10371.3|10369.5|816
1680100200000|2023-03-29 14:30:00|10381.3|10379.7|10374.5|10371.5|10382.5|10379.7|10372.3|10370.5|592
1680100500000|2023-03-29 14:35:00|10374.3|10372.7|10375.5|10372.5|10378.5|10376.7|10371.3|10369.5|685
1680100800000|2023-03-29 14:40:00|10375.3|10373.7|10394.5|10391.5|10394.5|10392.7|10374.3|10372.5|685
1680101100000|2023-03-29 14:45:00|10394.3|10392.7|10390.3|10388.7|10397.5|10395.7|10389.3|10387.5|836
1680101400000|2023-03-29 14:50:00|10390.5|10387.5|10389.5|10386.5|10400.5|10398.7|10388.3|10386.5|1085
1680101700000|2023-03-29 14:55:00|10388.3|10386.7|10389.3|10387.7|10394.5|10392.7|10385.3|10383.5|1204
1680102000000|2023-03-29 15:00:00|10389.5|10386.5|10396.3|10394.7|10399.3|10397.7|10388.3|10385.5|878
1680102300000|2023-03-29 15:05:00|10397.3|10395.7|10397.5|10394.5|10400.5|10398.7|10395.3|10393.5|622
1680102600000|2023-03-29 15:10:00|10396.3|10394.7|10396.3|10394.7|10399.5|10397.7|10391.3|10389.5|1945
1680102900000|2023-03-29 15:15:00|10397.5|10394.5|10394.3|10392.7|10401.3|10399.7|10394.3|10392.5|2216
1680103200000|2023-03-29 15:20:00|10393.3|10391.7|10384.5|10381.5|10395.5|10393.7|10381.3|10378.5|975
1680103500000|2023-03-29 15:25:00|10383.3|10381.7|10387.3|10385.7|10393.5|10391.7|10383.3|10381.5|462
1680103800000|2023-03-29 15:30:00|10387.5|10384.5|10388.5|10385.5|10389.5|10387.7|10382.3|10380.5|527
1680104100000|2023-03-29 15:35:00|10388.3|10386.7|10390.5|10387.5|10391.5|10389.7|10386.3|10384.5|399
1680104400000|2023-03-29 15:40:00|10390.3|10388.7|10389.3|10387.7|10392.5|10390.7|10388.3|10386.5|464
1680104700000|2023-03-29 15:45:00|10388.3|10386.7|10383.3|10381.7|10389.5|10387.7|10383.3|10380.5|491
1680105000000|2023-03-29 15:50:00|10382.3|10380.7|10380.3|10378.7|10385.5|10383.7|10380.3|10378.7|372
1680105300000|2023-03-29 15:55:00|10380.5|10377.5|10375.3|10373.7|10380.5|10378.7|10370.3|10368.5|556
1680105600000|2023-03-29 16:00:00|10376.5|10373.5|10374.3|10372.7|10378.5|10375.7|10374.3|10372.5|674
1680105900000|2023-03-29 16:05:00|10373.3|10371.7|10374.3|10372.7|10374.5|10372.7|10371.3|10369.5|148
1680106200000|2023-03-29 16:10:00|10375.5|10372.5|10371.5|10368.5|10377.5|10375.7|10369.3|10367.5|261
1680106500000|2023-03-29 16:15:00|10371.3|10369.7|10370.3|10368.7|10376.5|10374.7|10369.3|10367.5|283
1680106800000|2023-03-29 16:20:00|10371.5|10368.5|10367.3|10365.7|10372.5|10370.7|10366.3|10364.5|353
1680107100000|2023-03-29 16:25:00|10368.3|10366.7|10367.3|10365.7|10368.5|10366.7|10364.3|10361.5|322
1680107400000|2023-03-29 16:30:00|10367.5|10364.5|10368.3|10366.7|10369.5|10366.7|10366.3|10364.5|213
1680107700000|2023-03-29 16:35:00|10371.5|10368.5|10372.3|10370.7|10373.5|10371.7|10370.3|10368.5|133
1680108000000|2023-03-29 16:40:00|10373.5|10370.5|10372.5|10369.5|10374.5|10372.7|10370.3|10368.5|61
1680108300000|2023-03-29 16:45:00|10372.3|10370.7|10375.5|10372.5|10377.5|10374.7|10372.3|10369.5|122
1680108600000|2023-03-29 16:50:00|10374.3|10372.7|10374.3|10372.7|10378.5|10376.7|10373.3|10371.5|163
1680108900000|2023-03-29 16:55:00|10375.5|10372.5|10379.3|10377.7|10380.5|10378.7|10375.5|10372.5|248
1680159600000|2023-03-30 07:00:00|10427.3|10425.7|10430.5|10427.5|10447.5|10445.7|10417.3|10415.7|1860
1680159900000|2023-03-30 07:05:00|10429.3|10427.7|10430.5|10427.5|10436.5|10434.7|10423.3|10421.5|1176
1680160200000|2023-03-30 07:10:00|10429.3|10427.7|10411.3|10409.7|10430.5|10428.7|10411.3|10408.5|1036
1680160500000|2023-03-30 07:15:00|10411.5|10408.5|10413.3|10411.7|10422.5|10419.7|10410.3|10407.5|640
1680160800000|2023-03-30 07:20:00|10413.5|10410.5|10416.3|10414.7|10421.5|10419.7|10411.3|10409.5|502
1680161100000|2023-03-30 07:25:00|10416.5|10413.5|10410.3|10408.7|10423.5|10420.7|10406.3|10404.5|463
1680161400000|2023-03-30 07:30:00|10411.5|10408.5|10403.5|10400.5|10412.5|10409.7|10400.3|10397.5|864
1680161700000|2023-03-30 07:35:00|10403.3|10401.7|10425.5|10422.5|10429.5|10427.7|10401.3|10399.5|1055
1680162000000|2023-03-30 07:40:00|10424.3|10422.7|10433.5|10430.5|10433.5|10431.7|10424.3|10422.5|752
1680162300000|2023-03-30 07:45:00|10432.3|10430.7|10420.3|10418.7|10436.5|10434.7|10420.3|10418.5|1294
1680162600000|2023-03-30 07:50:00|10421.5|10418.5|10413.3|10411.7|10421.5|10419.7|10412.3|10410.5|568
1680162900000|2023-03-30 07:55:00|10413.5|10410.5|10401.5|10398.5|10413.5|10411.7|10399.3|10397.5|737
1680163200000|2023-03-30 08:00:00|10400.3|10398.7|10390.5|10387.5|10403.5|10401.7|10385.3|10383.5|1389
1680163500000|2023-03-30 08:05:00|10389.3|10387.7|10388.3|10386.7|10390.5|10388.7|10382.3|10380.5|935
1680163800000|2023-03-30 08:10:00|10388.5|10385.5|10373.3|10371.7|10391.5|10389.7|10373.3|10370.5|1442
1680164100000|2023-03-30 08:15:00|10372.3|10370.7|10382.5|10379.5|10382.5|10380.7|10368.3|10366.5|1231
1680164400000|2023-03-30 08:20:00|10381.3|10379.7|10365.5|10362.5|10381.5|10379.7|10363.3|10361.5|570
1680164700000|2023-03-30 08:25:00|10365.3|10363.7|10373.3|10371.7|10374.5|10372.7|10365.3|10362.5|502
1680165000000|2023-03-30 08:30:00|10372.5|10369.5|10372.3|10370.7|10378.5|10376.7|10371.3|10368.5|803
1680165300000|2023-03-30 08:35:00|10371.3|10369.7|10380.5|10377.5|10380.5|10378.7|10368.3|10366.5|715
1680165600000|2023-03-30 08:40:00|10379.3|10377.7|10375.5|10372.5|10383.5|10381.7|10372.3|10369.5|871
1680165900000|2023-03-30 08:45:00|10374.3|10372.7|10368.3|10366.7|10377.3|10375.7|10366.3|10364.5|810
1680166200000|2023-03-30 08:50:00|10367.3|10365.7|10371.3|10369.7|10373.5|10371.7|10363.3|10361.5|668
1680166500000|2023-03-30 08:55:00|10370.3|10368.7|10370.3|10368.7|10373.5|10371.7|10367.3|10364.5|786
1680166800000|2023-03-30 09:00:00|10369.5|10366.5|10371.3|10369.7|10371.5|10369.7|10360.3|10358.5|721
1680167100000|2023-03-30 09:05:00|10370.3|10368.7|10369.5|10366.5|10372.5|10370.7|10365.3|10362.5|431
1680167400000|2023-03-30 09:10:00|10368.3|10366.7|10350.5|10347.5|10369.5|10367.7|10348.3|10346.5|754
1680167700000|2023-03-30 09:15:00|10350.3|10348.7|10364.3|10362.7|10367.5|10365.7|10349.3|10347.5|777
1680168000000|2023-03-30 09:20:00|10365.5|10362.5|10367.5|10364.5|10367.5|10365.7|10359.3|10357.5|579
1680168300000|2023-03-30 09:25:00|10367.3|10365.7|10376.3|10374.7|10379.5|10377.7|10365.3|10363.7|922
1680168600000|2023-03-30 09:30:00|10377.3|10375.7|10383.3|10381.7|10385.5|10383.7|10371.3|10369.5|943
1680168900000|2023-03-30 09:35:00|10384.5|10381.5|10388.5|10385.5|10391.5|10389.7|10379.3|10377.5|1033
1680169200000|2023-03-30 09:40:00|10388.3|10386.7|10388.3|10386.7|10391.5|10388.7|10384.3|10382.5|1128
1680169500000|2023-03-30 09:45:00|10387.3|10385.7|10394.3|10392.7|10394.3|10392.7|10387.3|10384.5|576
1680169800000|2023-03-30 09:50:00|10395.3|10393.7|10388.3|10386.7|10397.5|10395.7|10387.3|10385.5|483
1680170100000|2023-03-30 09:55:00|10387.3|10385.7|10387.3|10385.7|10392.5|10389.7|10384.3|10382.7|527
1680170400000|2023-03-30 10:00:00|10386.3|10384.7|10390.3|10388.7|10392.5|10390.7|10382.3|10380.5|608
1680170700000|2023-03-30 10:05:00|10391.3|10389.7|10386.3|10384.7|10392.5|10389.7|10380.3|10378.5|650
1680171000000|2023-03-30 10:10:00|10385.3|10383.7|10382.5|10379.5|10387.3|10385.7|10381.3|10379.5|916
1680171300000|2023-03-30 10:15:00|10381.3|10379.7|10384.3|10382.7|10385.5|10383.7|10376.3|10374.5|973
1680171600000|2023-03-30 10:20:00|10385.3|10383.7|10378.3|10376.7|10386.3|10384.7|10375.3|10373.7|757
1680171900000|2023-03-30 10:25:00|10379.5|10376.5|10382.5|10379.5|10385.5|10383.7|10377.3|10375.5|288
1680172200000|2023-03-30 10:30:00|10382.3|10380.7|10384.5|10381.5|10386.5|10384.7|10379.3|10377.5|645
1680172500000|2023-03-30 10:35:00|10383.3|10381.7|10382.5|10379.5|10384.5|10382.7|10377.3|10375.5|447
1680172800000|2023-03-30 10:40:00|10381.3|10379.7|10397.5|10394.5|10397.5|10394.7|10381.3|10379.5|585
1680173100000|2023-03-30 10:45:00|10396.3|10394.7|10392.5|10389.5|10398.5|10396.7|10388.3|10386.5|604
1680173400000|2023-03-30 10:50:00|10391.3|10389.7|10386.3|10384.7|10393.5|10391.7|10386.3|10384.5|393
1680173700000|2023-03-30 10:55:00|10385.3|10383.7|10384.5|10381.5|10391.5|10389.7|10384.3|10381.5|398
1680174000000|2023-03-30 11:00:00|10383.3|10381.7|10387.3|10385.7|10388.5|10386.7|10379.3|10377.5|791
1680174300000|2023-03-30 11:05:00|10388.5|10385.5|10389.3|10387.7|10393.5|10391.7|10386.3|10384.5|411
1680174600000|2023-03-30 11:10:00|10389.5|10386.5|10398.3|10396.7|10398.5|10396.7|10389.3|10386.5|364
1680174900000|2023-03-30 11:15:00|10398.5|10395.5|10412.3|10410.7|10413.5|10411.7|10397.3|10395.5|561
1680175200000|2023-03-30 11:20:00|10411.3|10409.7|10408.3|10406.7|10412.5|10410.7|10406.3|10404.5|485
1680175500000|2023-03-30 11:25:00|10407.5|10404.5|10411.3|10409.7|10413.3|10411.7|10404.3|10402.5|953
1680175800000|2023-03-30 11:30:00|10412.5|10409.5|10407.3|10405.7|10414.5|10412.7|10407.3|10405.5|877
1680176100000|2023-03-30 11:35:00|10408.3|10406.7|10409.5|10406.5|10411.5|10408.7|10405.3|10403.5|504
1680176400000|2023-03-30 11:40:00|10409.3|10407.7|10415.3|10413.7|10417.5|10414.7|10407.3|10405.5|684
1680176700000|2023-03-30 11:45:00|10416.3|10414.7|10409.3|10407.7|10416.5|10414.7|10409.3|10406.5|765
1680177000000|2023-03-30 11:50:00|10408.3|10406.7|10415.3|10413.7|10415.3|10413.7|10408.3|10406.7|566
1680177300000|2023-03-30 11:55:00|10414.3|10412.7|10412.5|10409.5|10415.5|10413.7|10406.3|10403.5|401
1680177600000|2023-03-30 12:00:00|10411.3|10409.7|10383.3|10381.7|10412.5|10409.7|10383.3|10381.5|1302
1680177900000|2023-03-30 12:05:00|10384.3|10382.7|10393.5|10390.5|10396.5|10394.7|10379.3|10376.5|889
1680178200000|2023-03-30 12:10:00|10393.3|10391.7|10390.5|10387.5|10397.5|10394.7|10388.3|10385.5|616
1680178500000|2023-03-30 12:15:00|10390.3|10388.7|10373.3|10371.7|10390.5|10388.7|10373.3|10371.5|957
1680178800000|2023-03-30 12:20:00|10374.5|10371.5|10368.3|10366.7|10376.5|10373.7|10362.3|10360.5|1654
1680179100000|2023-03-30 12:25:00|10366.3|10364.7|10372.5|10369.5|10374.5|10372.7|10366.3|10363.5|904
1680179400000|2023-03-30 12:30:00|10373.5|10370.5|10342.3|10340.7|10373.5|10370.5|10342.3|10340.7|1849
1680179700000|2023-03-30 12:35:00|10342.5|10339.5|10334.3|10332.7|10350.5|10347.7|10331.3|10329.5|1579
1680180000000|2023-03-30 12:40:00|10333.3|10331.7|10331.5|10328.5|10339.5|10337.7|10326.3|10323.5|1291
1680180300000|2023-03-30 12:45:00|10331.3|10329.7|10328.5|10325.5|10331.5|10329.7|10324.3|10322.5|547
1680180600000|2023-03-30 12:50:00|10326.3|10324.7|10336.5|10333.5|10336.5|10333.7|10325.3|10322.5|867
1680180900000|2023-03-30 12:55:00|10335.3|10333.7|10331.3|10329.7|10345.5|10343.7|10331.3|10329.5|1257
1680181200000|2023-03-30 13:00:00|10332.5|10329.5|10321.3|10319.7|10332.5|10329.7|10321.3|10319.5|1007
1680181500000|2023-03-30 13:05:00|10322.5|10319.5|10332.5|10329.5|10332.5|10329.7|10319.3|10316.5|1076
1680181800000|2023-03-30 13:10:00|10332.3|10330.7|10338.3|10336.7|10338.5|10336.7|10329.3|10327.5|668
1680182100000|2023-03-30 13:15:00|10337.3|10335.7|10349.3|10347.7|10351.5|10349.7|10336.3|10334.5|1210
1680182400000|2023-03-30 13:20:00|10350.3|10348.7|10337.3|10335.7|10351.5|10349.7|10337.3|10335.7|815
1680182700000|2023-03-30 13:25:00|10337.5|10334.5|10333.3|10331.7|10340.5|10337.7|10325.3|10323.7|720
1680183000000|2023-03-30 13:30:00|10332.3|10330.7|10336.5|10333.5|10336.5|10334.7|10325.3|10323.5|743
1680183300000|2023-03-30 13:35:00|10336.3|10334.7|10343.5|10340.5|10349.5|10347.7|10335.3|10333.5|983
1680183600000|2023-03-30 13:40:00|10342.3|10340.7|10340.3|10338.7|10347.5|10345.7|10340.3|10337.5|787
1680183900000|2023-03-30 13:45:00|10340.5|10337.5|10343.3|10341.7|10344.5|10342.7|10336.3|10334.7|671
1680184200000|2023-03-30 13:50:00|10344.3|10342.7|10338.5|10335.5|10347.5|10345.7|10335.3|10333.5|1730
1680184500000|2023-03-30 13:55:00|10338.3|10336.7|10340.3|10338.7|10340.5|10338.7|10332.3|10330.5|971
1680184800000|2023-03-30 14:00:00|10339.3|10337.7|10344.5|10341.5|10349.5|10346.7|10339.3|10337.5|1164
1680185100000|2023-03-30 14:05:00|10343.3|10341.7|10339.3|10337.7|10347.5|10345.7|10336.3|10333.5|795
1680185400000|2023-03-30 14:10:00|10340.5|10337.5|10350.5|10347.5|10350.5|10348.7|10336.3|10334.5|785
1680185700000|2023-03-30 14:15:00|10350.3|10348.7|10344.3|10342.7|10351.5|10349.7|10343.3|10341.5|761
1680186000000|2023-03-30 14:20:00|10345.3|10343.7|10348.3|10346.7|10349.5|10347.7|10343.3|10341.5|988
1680186300000|2023-03-30 14:25:00|10349.3|10347.7|10336.3|10334.7|10350.5|10347.7|10335.3|10333.5|1176
1680186600000|2023-03-30 14:30:00|10336.5|10333.5|10341.3|10339.7|10341.5|10339.7|10334.3|10332.5|731
1680186900000|2023-03-30 14:35:00|10340.3|10338.7|10344.3|10342.7|10347.5|10344.7|10340.3|10337.5|612
1680187200000|2023-03-30 14:40:00|10345.5|10342.5|10340.3|10338.7|10346.5|10344.7|10337.3|10334.5|666
1680187500000|2023-03-30 14:45:00|10339.3|10337.7|10341.5|10338.5|10343.5|10341.7|10336.3|10334.5|681
1680187800000|2023-03-30 14:50:00|10341.3|10339.7|10335.3|10333.7|10342.5|10339.7|10332.3|10330.5|652
1680188100000|2023-03-30 14:55:00|10336.5|10333.5|10338.3|10336.7|10339.5|10337.7|10328.3|10325.5|872
1680188400000|2023-03-30 15:00:00|10337.3|10335.7|10339.3|10337.7|10340.5|10338.7|10334.3|10332.5|808
1680188700000|2023-03-30 15:05:00|10340.5|10337.5|10338.3|10336.7|10343.5|10341.7|10336.3|10334.5|722
1680189000000|2023-03-30 15:10:00|10338.5|10335.5|10340.5|10337.5|10344.5|10342.7|10335.3|10333.5|1843
1680189300000|2023-03-30 15:15:00|10339.3|10337.7|10334.3|10332.7|10339.3|10337.7|10333.3|10331.5|1413
1680189600000|2023-03-30 15:20:00|10335.5|10332.5|10326.3|10324.7|10335.5|10333.7|10323.3|10321.5|1316
1680189900000|2023-03-30 15:25:00|10327.5|10324.5|10326.5|10323.5|10330.5|10328.7|10325.3|10323.5|770
1680190200000|2023-03-30 15:30:00|10325.3|10323.7|10326.5|10323.5|10330.5|10327.7|10322.3|10320.5|643
1680190500000|2023-03-30 15:35:00|10325.3|10323.7|10319.5|10316.5|10327.5|10325.7|10318.3|10315.5|691
1680190800000|2023-03-30 15:40:00|10319.3|10317.7|10318.3|10316.7|10323.5|10320.7|10318.3|10316.5|374
1680191100000|2023-03-30 15:45:00|10317.3|10315.7|10323.3|10321.7|10325.5|10323.7|10314.3|10312.5|569
1680191400000|2023-03-30 15:50:00|10324.5|10321.5|10329.3|10327.7|10329.5|10327.7|10320.3|10317.5|798
1680191700000|2023-03-30 15:55:00|10330.3|10328.7|10330.3|10328.7|10331.5|10329.7|10326.3|10324.5|538
1680192000000|2023-03-30 16:00:00|10331.5|10328.5|10336.3|10334.7|10337.5|10335.7|10330.3|10328.5|487
1680192300000|2023-03-30 16:05:00|10335.3|10333.7|10336.3|10334.7|10337.5|10335.7|10335.3|10333.5|229
1680192600000|2023-03-30 16:10:00|10336.5|10333.5|10339.3|10337.7|10340.5|10338.7|10335.3|10333.5|566
1680192900000|2023-03-30 16:15:00|10340.5|10337.5|10343.3|10341.7|10344.5|10342.7|10338.3|10336.5|301
1680193200000|2023-03-30 16:20:00|10342.3|10340.7|10342.3|10340.7|10345.5|10343.7|10342.3|10339.5|526
1680193500000|2023-03-30 16:25:00|10343.5|10340.5|10339.3|10337.7|10343.5|10340.7|10338.3|10336.5|236
1680193800000|2023-03-30 16:30:00|10339.5|10336.5|10341.3|10339.7|10342.5|10340.7|10338.3|10336.5|189
1680194100000|2023-03-30 16:35:00|10342.3|10340.7|10342.3|10340.7|10344.5|10342.7|10340.3|10338.7|236
1680194400000|2023-03-30 16:40:00|10342.5|10339.5|10338.3|10336.7|10342.5|10340.7|10338.3|10336.5|188
1680194700000|2023-03-30 16:45:00|10339.5|10336.5|10345.5|10342.5|10345.5|10342.7|10338.3|10336.5|160
1680195000000|2023-03-30 16:50:00|10344.3|10342.7|10341.5|10338.5|10344.5|10342.7|10339.3|10337.5|124
1680195300000|2023-03-30 16:55:00|10340.3|10338.7|10339.5|10336.5|10342.5|10340.7|10339.3|10336.5|129
1680246000000|2023-03-31 07:00:00|10331.5|10328.5|10333.5|10330.5|10339.5|10337.7|10322.3|10319.5|1221
1680246300000|2023-03-31 07:05:00|10333.3|10331.7|10324.5|10321.5|10335.5|10333.7|10320.3|10318.5|950
1680246600000|2023-03-31 07:10:00|10323.3|10321.7|10335.3|10333.7|10335.5|10333.7|10323.3|10321.5|552
1680246900000|2023-03-31 07:15:00|10334.3|10332.7|10329.3|10327.7|10339.5|10337.7|10329.3|10327.7|338
1680247200000|2023-03-31 07:20:00|10330.3|10328.7|10329.3|10327.7|10339.5|10336.7|10329.3|10327.5|637
1680247500000|2023-03-31 07:25:00|10328.3|10326.7|10319.5|10316.5|10329.5|10327.7|10318.3|10316.5|732
1680247800000|2023-03-31 07:30:00|10319.3|10317.7|10308.3|10306.7|10325.5|10322.7|10305.3|10303.5|1022
1680248100000|2023-03-31 07:35:00|10309.3|10307.7|10310.5|10307.5|10312.5|10310.7|10300.3|10297.5|1029
1680248400000|2023-03-31 07:40:00|10310.3|10308.7|10307.5|10304.5|10313.5|10311.7|10306.3|10304.5|717
1680248700000|2023-03-31 07:45:00|10307.3|10305.7|10305.3|10303.7|10310.5|10308.7|10305.3|10302.5|480
1680249000000|2023-03-31 07:50:00|10306.5|10303.5|10290.5|10287.5|10306.5|10303.7|10288.3|10286.5|748
1680249300000|2023-03-31 07:55:00|10290.3|10288.7|10297.3|10295.7|10302.5|10299.7|10289.3|10286.5|670
1680249600000|2023-03-31 08:00:00|10297.5|10294.5|10299.5|10296.5|10299.5|10297.7|10286.3|10284.5|867
1680249900000|2023-03-31 08:05:00|10299.3|10297.7|10297.3|10295.7|10300.5|10298.7|10291.3|10288.5|681
1680250200000|2023-03-31 08:10:00|10297.5|10294.5|10290.5|10287.5|10300.5|10298.7|10289.3|10286.5|626
1680250500000|2023-03-31 08:15:00|10290.3|10288.7|10303.5|10300.5|10303.5|10301.7|10286.3|10284.5|779
1680250800000|2023-03-31 08:20:00|10303.3|10301.7|10298.5|10295.5|10304.5|10302.7|10290.3|10288.5|553
1680251100000|2023-03-31 08:25:00|10298.3|10296.7|10306.5|10303.5|10310.5|10307.7|10295.3|10292.5|1018
1680251400000|2023-03-31 08:30:00|10306.3|10304.7|10295.3|10293.7|10307.5|10304.7|10293.3|10290.5|589
1680251700000|2023-03-31 08:35:00|10295.5|10292.5|10291.3|10289.7|10295.5|10293.7|10288.3|10286.5|377
1680252000000|2023-03-31 08:40:00|10292.3|10290.7|10289.3|10287.7|10292.5|10290.7|10283.3|10280.5|639
1680252300000|2023-03-31 08:45:00|10290.5|10287.5|10287.3|10285.7|10290.5|10287.7|10281.3|10279.5|993
1680252600000|2023-03-31 08:50:00|10288.5|10285.5|10290.3|10288.7|10297.5|10294.7|10287.3|10284.5|851
1680252900000|2023-03-31 08:55:00|10291.3|10289.7|10287.5|10284.5|10294.5|10292.7|10287.3|10284.5|478
1680253200000|2023-03-31 09:00:00|10295.5|10292.5|10318.3|10316.7|10318.5|10316.7|10295.5|10292.5|2065
1680253500000|2023-03-31 09:05:00|10317.3|10315.7|10338.3|10336.7|10342.5|10340.7|10315.3|10312.5|1394
1680253800000|2023-03-31 09:10:00|10339.3|10337.7|10334.3|10332.7|10341.5|10339.7|10327.3|10325.5|1160
1680254100000|2023-03-31 09:15:00|10334.5|10331.5|10330.5|10327.5|10340.5|10337.7|10327.3|10325.5|905
1680254400000|2023-03-31 09:20:00|10330.3|10328.7|10333.5|10330.5|10334.5|10332.7|10326.3|10323.5|890
1680254700000|2023-03-31 09:25:00|10333.3|10331.7|10320.5|10317.5|10337.5|10335.7|10319.3|10317.5|569
1680255000000|2023-03-31 09:30:00|10320.3|10318.7|10317.5|10314.5|10324.5|10322.7|10316.3|10314.5|545
1680255300000|2023-03-31 09:35:00|10317.3|10315.7|10323.3|10321.7|10329.5|10326.7|10316.3|10314.5|983
1680255600000|2023-03-31 09:40:00|10322.3|10320.7|10309.5|10306.5|10322.5|10320.7|10309.3|10306.5|885
1680255900000|2023-03-31 09:45:00|10308.3|10306.7|10304.3|10302.7|10310.5|10307.7|10300.3|10298.5|798
1680256200000|2023-03-31 09:50:00|10305.5|10302.5|10302.5|10299.5|10313.5|10311.7|10301.3|10298.5|955
1680256500000|2023-03-31 09:55:00|10302.3|10300.7|10299.3|10297.7|10305.5|10303.7|10296.3|10294.5|902
1680256800000|2023-03-31 10:00:00|10299.5|10296.5|10296.3|10294.7|10301.5|10299.7|10292.3|10290.5|420
1680257100000|2023-03-31 10:05:00|10295.3|10293.7|10291.3|10289.7|10296.5|10294.7|10287.3|10285.5|468
1680257400000|2023-03-31 10:10:00|10291.5|10288.5|10284.3|10282.7|10292.5|10290.7|10281.3|10279.5|1099
1680257700000|2023-03-31 10:15:00|10284.5|10281.5|10276.3|10274.7|10286.5|10284.7|10276.3|10273.5|1452
1680258000000|2023-03-31 10:20:00|10277.5|10274.5|10283.3|10281.7|10286.5|10284.7|10276.3|10274.5|983
1680258300000|2023-03-31 10:25:00|10284.3|10282.7|10291.3|10289.7|10291.3|10289.7|10279.3|10277.5|533
1680258600000|2023-03-31 10:30:00|10289.3|10287.7|10291.5|10288.5|10293.5|10291.7|10288.3|10286.5|689
1680258900000|2023-03-31 10:35:00|10290.3|10288.7|10290.3|10288.7|10294.5|10292.7|10288.3|10286.5|399
1680259200000|2023-03-31 10:40:00|10290.5|10287.5|10296.3|10294.7|10297.5|10294.7|10287.3|10284.5|567
1680259500000|2023-03-31 10:45:00|10295.3|10293.7|10297.5|10294.5|10300.5|10297.7|10294.3|10292.5|576
1680259800000|2023-03-31 10:50:00|10296.3|10294.7|10301.3|10299.7|10307.5|10305.7|10295.3|10293.5|504
1680260100000|2023-03-31 10:55:00|10301.5|10298.5|10307.3|10305.7|10308.3|10306.7|10301.3|10298.5|744
1680260400000|2023-03-31 11:00:00|10308.3|10306.7|10317.3|10315.7|10317.5|10315.7|10306.3|10304.5|732
1680260700000|2023-03-31 11:05:00|10318.3|10316.7|10316.3|10314.7|10322.5|10320.7|10315.3|10313.5|533
1680261000000|2023-03-31 11:10:00|10317.5|10314.5|10316.5|10313.5|10321.5|10319.7|10315.3|10312.5|325
1680261300000|2023-03-31 11:15:00|10316.3|10314.7|10315.5|10312.5|10319.5|10316.7|10313.3|10311.5|484
1680261600000|2023-03-31 11:20:00|10315.3|10313.7|10314.3|10312.7|10319.5|10317.7|10311.3|10308.5|794
1680261900000|2023-03-31 11:25:00|10315.3|10313.7|10310.3|10308.7|10316.5|10314.7|10310.3|10308.7|682
1680262200000|2023-03-31 11:30:00|10311.3|10309.7|10315.3|10313.7|10318.5|10315.7|10309.3|10307.5|907
1680262500000|2023-03-31 11:35:00|10315.5|10312.5|10310.3|10308.7|10317.5|10315.7|10308.3|10306.5|454
1680262800000|2023-03-31 11:40:00|10309.3|10307.7|10308.5|10305.5|10310.5|10308.7|10304.3|10302.5|569
1680263100000|2023-03-31 11:45:00|10309.5|10306.5|10305.3|10303.7|10309.5|10307.7|10303.3|10301.5|523
1680263400000|2023-03-31 11:50:00|10305.5|10302.5|10299.3|10297.7|10305.5|10303.7|10297.3|10295.5|768
1680263700000|2023-03-31 11:55:00|10299.5|10296.5|10301.5|10298.5|10303.5|10300.7|10298.3|10296.5|292
1680264000000|2023-03-31 12:00:00|10301.3|10299.7|10299.5|10296.5|10303.5|10300.7|10297.3|10294.5|590
1680264300000|2023-03-31 12:05:00|10299.3|10297.7|10284.5|10281.5|10300.5|10298.7|10284.3|10281.5|970
1680264600000|2023-03-31 12:10:00|10283.3|10281.7|10291.3|10289.7|10294.5|10292.7|10283.3|10281.5|662
1680264900000|2023-03-31 12:15:00|10293.3|10291.7|10287.3|10285.7|10295.5|10292.7|10286.3|10284.5|557
1680265200000|2023-03-31 12:20:00|10286.3|10284.7|10290.5|10287.5|10292.5|10290.7|10281.3|10279.5|999
1680265500000|2023-03-31 12:25:00|10290.3|10288.7|10296.5|10293.5|10298.5|10296.7|10287.3|10285.5|870
1680265800000|2023-03-31 12:30:00|10296.3|10294.7|10327.5|10324.5|10338.5|10336.7|10290.3|10287.5|2180
1680266100000|2023-03-31 12:35:00|10327.3|10325.7|10330.3|10328.7|10332.5|10330.7|10319.3|10317.7|990
1680266400000|2023-03-31 12:40:00|10331.5|10328.5|10314.5|10311.5|10334.5|10331.7|10312.3|10310.5|1139
1680266700000|2023-03-31 12:45:00|10314.3|10312.7|10321.3|10319.7|10325.5|10323.7|10310.3|10307.5|1904
1680267000000|2023-03-31 12:50:00|10321.5|10318.5|10320.3|10318.7|10333.5|10331.7|10318.3|10315.5|920
1680267300000|2023-03-31 12:55:00|10321.3|10319.7|10323.3|10321.7|10328.5|10325.7|10313.3|10311.5|791
1680267600000|2023-03-31 13:00:00|10324.3|10322.7|10316.3|10314.7|10325.5|10322.7|10316.3|10314.5|743
1680267900000|2023-03-31 13:05:00|10316.5|10313.5|10310.3|10308.7|10318.5|10316.7|10309.3|10307.5|882
1680268200000|2023-03-31 13:10:00|10311.5|10308.5|10328.5|10325.5|10330.5|10327.7|10310.3|10307.5|907
1680268500000|2023-03-31 13:15:00|10327.3|10325.7|10332.5|10329.5|10332.5|10330.7|10324.3|10322.5|508
1680268800000|2023-03-31 13:20:00|10332.3|10330.7|10332.3|10330.7|10333.5|10331.7|10322.3|10320.5|1360
1680269100000|2023-03-31 13:25:00|10333.5|10330.5|10335.5|10332.5|10336.5|10333.7|10328.3|10326.5|1236
1680269400000|2023-03-31 13:30:00|10334.3|10332.7|10343.5|10340.5|10348.5|10346.7|10321.3|10318.5|1256
1680269700000|2023-03-31 13:35:00|10342.3|10340.7|10346.5|10343.5|10346.5|10344.7|10337.3|10335.5|970
1680270000000|2023-03-31 13:40:00|10345.3|10343.7|10336.5|10333.5|10346.5|10344.7|10333.3|10331.5|949
1680270300000|2023-03-31 13:45:00|10335.3|10333.7|10341.5|10338.5|10344.5|10341.7|10331.3|10329.5|1020
1680270600000|2023-03-31 13:50:00|10341.3|10339.7|10346.3|10344.7|10347.5|10345.7|10335.3|10333.5|443
1680270900000|2023-03-31 13:55:00|10345.3|10343.7|10345.3|10343.7|10349.5|10347.7|10336.3|10334.5|719
1680271200000|2023-03-31 14:00:00|10348.5|10345.5|10342.5|10339.5|10353.5|10351.7|10339.3|10337.5|992
1680271500000|2023-03-31 14:05:00|10341.3|10339.7|10334.3|10332.7|10345.5|10342.7|10330.3|10328.7|1261
1680271800000|2023-03-31 14:10:00|10335.3|10333.7|10333.5|10330.5|10341.5|10339.7|10330.3|10328.5|912
1680272100000|2023-03-31 14:15:00|10333.3|10331.7|10332.5|10329.5|10333.5|10331.7|10327.3|10325.5|1065
1680272400000|2023-03-31 14:20:00|10332.3|10330.7|10324.5|10321.5|10334.5|10332.7|10320.3|10318.5|1045
1680272700000|2023-03-31 14:25:00|10323.3|10321.7|10327.5|10324.5|10328.5|10326.7|10319.3|10316.5|871
1680273000000|2023-03-31 14:30:00|10326.3|10324.7|10318.3|10316.7|10329.5|10327.7|10318.3|10316.7|1071
1680273300000|2023-03-31 14:35:00|10318.5|10315.5|10308.3|10306.7|10318.5|10316.7|10307.3|10304.5|1901
1680273600000|2023-03-31 14:40:00|10309.5|10306.5|10314.5|10311.5|10315.5|10313.7|10307.3|10305.5|774
1680273900000|2023-03-31 14:45:00|10313.3|10311.7|10327.3|10325.7|10328.5|10326.7|10313.3|10310.5|1329
1680274200000|2023-03-31 14:50:00|10326.3|10324.7|10321.3|10319.7|10327.5|10325.7|10308.3|10306.5|1180
1680274500000|2023-03-31 14:55:00|10322.3|10320.7|10331.3|10329.7|10333.5|10330.7|10316.3|10314.5|1434
1680274800000|2023-03-31 15:00:00|10330.3|10328.7|10336.3|10334.7|10336.5|10334.7|10327.3|10325.5|1733
1680275100000|2023-03-31 15:05:00|10336.5|10333.5|10337.3|10335.7|10341.3|10339.7|10329.3|10326.5|1818
1680275400000|2023-03-31 15:10:00|10339.5|10336.5|10340.3|10338.7|10342.5|10340.7|10327.3|10325.5|5927
1680275700000|2023-03-31 15:15:00|10341.3|10339.7|10346.3|10344.7|10348.5|10346.7|10337.3|10335.5|4235
1680276000000|2023-03-31 15:20:00|10345.3|10343.7|10350.3|10348.7|10355.5|10352.7|10341.3|10339.5|1360
1680276300000|2023-03-31 15:25:00|10350.5|10347.5|10347.3|10345.7|10355.3|10353.7|10346.3|10344.5|1541
1680276600000|2023-03-31 15:30:00|10349.3|10347.7|10353.5|10350.5|10357.5|10355.7|10349.3|10347.5|1042
1680276900000|2023-03-31 15:35:00|10352.3|10350.7|10356.3|10354.7|10356.5|10354.7|10350.3|10348.5|489
1680277200000|2023-03-31 15:40:00|10357.5|10354.5|10368.5|10365.5|10369.5|10366.7|10357.3|10354.5|722
1680277500000|2023-03-31 15:45:00|10368.3|10366.7|10364.5|10361.5|10369.5|10367.7|10359.3|10357.5|446
1680277800000|2023-03-31 15:50:00|10363.3|10361.7|10365.3|10363.7|10368.5|10366.7|10361.3|10359.5|353
1680278100000|2023-03-31 15:55:00|10365.5|10362.5|10370.3|10368.7|10370.5|10368.7|10364.3|10362.5|245
1680278400000|2023-03-31 16:00:00|10371.5|10368.5|10367.5|10364.5|10371.5|10369.7|10366.3|10363.5|268
1680278700000|2023-03-31 16:05:00|10367.3|10365.7|10368.3|10366.7|10369.5|10367.7|10365.3|10363.5|224
1680279000000|2023-03-31 16:10:00|10369.3|10367.7|10376.5|10373.5|10376.5|10374.7|10367.3|10364.5|374
1680279300000|2023-03-31 16:15:00|10376.3|10374.7|10375.5|10372.5|10376.5|10374.7|10372.3|10369.5|340
1680279600000|2023-03-31 16:20:00|10375.3|10373.7|10383.5|10380.5|10384.5|10381.7|10374.3|10372.7|441
1680279900000|2023-03-31 16:25:00|10381.3|10379.7|10381.3|10379.7|10385.5|10383.7|10381.3|10379.5|367
1680280200000|2023-03-31 16:30:00|10382.3|10380.7|10383.3|10381.7|10383.5|10381.7|10381.3|10379.5|305
1680280500000|2023-03-31 16:35:00|10382.3|10380.7|10381.3|10379.7|10383.5|10381.7|10380.3|10378.7|184
1680280800000|2023-03-31 16:40:00|10382.3|10380.7|10383.3|10381.7|10385.5|10383.7|10381.3|10378.5|93
1680281100000|2023-03-31 16:45:00|10384.3|10382.7|10383.3|10381.7|10384.5|10382.7|10382.3|10380.5|88
1680281400000|2023-03-31 16:50:00|10383.5|10380.5|10387.3|10385.7|10388.5|10386.7|10383.5|10380.5|172
1680281700000|2023-03-31 16:55:00|10388.3|10386.7|10393.5|10390.5|10394.5|10391.5|10384.3|10382.5|202
1680505200000|2023-04-03 07:00:00|10350.5|10348.5|10334.5|10332.5|10360|10358|10325.5|10323.5|1725
1680505500000|2023-04-03 07:05:00|10333.5|10331.5|10322|10320|10342.5|10340.5|10319.5|10317.5|1224
1680505800000|2023-04-03 07:10:00|10322.5|10320.5|10327|10325|10334.5|10332.5|10321.5|10319.5|1146
1680506100000|2023-04-03 07:15:00|10327.5|10325.5|10332|10330|10332.5|10330.5|10323.5|10321.5|705
1680506400000|2023-04-03 07:20:00|10331.5|10329.5|10324.5|10322.5|10332|10330|10323.5|10321.5|658
1680506700000|2023-04-03 07:25:00|10324|10322|10317.5|10315.5|10324|10322|10313.5|10311.5|504
1680507000000|2023-04-03 07:30:00|10316.5|10314.5|10308.5|10306.5|10319.5|10317.5|10307|10305|674
1680507300000|2023-04-03 07:35:00|10307.5|10305.5|10307.5|10305.5|10309.5|10307.5|10304.5|10302.5|440
1680507600000|2023-04-03 07:40:00|10306|10304|10303|10301|10307.5|10305.5|10302.5|10300.5|443
1680507900000|2023-04-03 07:45:00|10302.5|10300.5|10303|10301|10306|10304|10300.5|10298.5|338
1680508200000|2023-04-03 07:50:00|10302.5|10300.5|10301|10299|10306|10304|10300.5|10298.5|596
1680508500000|2023-04-03 07:55:00|10301.5|10299.5|10314.5|10312.5|10316.5|10314.5|10300.5|10298.5|666
1680508800000|2023-04-03 08:00:00|10313.5|10311.5|10319.5|10317.5|10320.5|10318.5|10308.5|10306.5|669
1680509100000|2023-04-03 08:05:00|10318.5|10316.5|10327|10325|10327.5|10325.5|10315.5|10313.5|586
1680509400000|2023-04-03 08:10:00|10326.5|10324.5|10317.5|10315.5|10329|10327|10317.5|10315.5|388
1680509700000|2023-04-03 08:15:00|10319|10317|10315|10313|10325|10323|10313.5|10311.5|349
1680510000000|2023-04-03 08:20:00|10314.5|10312.5|10312.5|10310.5|10315.5|10313.5|10307.5|10305.5|420
1680510300000|2023-04-03 08:25:00|10311.5|10309.5|10304.5|10302.5|10312.5|10310.5|10304.5|10302.5|254
1680510600000|2023-04-03 08:30:00|10305.5|10303.5|10309.5|10307.5|10309.5|10307.5|10301|10299|583
1680510900000|2023-04-03 08:35:00|10308.5|10306.5|10308.5|10306.5|10312.5|10310.5|10306.5|10304.5|256
1680511200000|2023-04-03 08:40:00|10307.5|10305.5|10313.5|10311.5|10314.5|10312.5|10305.5|10303.5|449
1680511500000|2023-04-03 08:45:00|10314|10312|10318|10316|10320.5|10318.5|10313.5|10311.5|369
1680511800000|2023-04-03 08:50:00|10317.5|10315.5|10315.5|10313.5|10320.5|10318.5|10314.5|10312.5|280
1680512100000|2023-04-03 08:55:00|10316.5|10314.5|10322.5|10320.5|10322.5|10320.5|10314.5|10312.5|410
1680512400000|2023-04-03 09:00:00|10322|10320|10313|10311|10322|10320|10308.5|10306.5|534
1680512700000|2023-04-03 09:05:00|10312.5|10310.5|10314|10312|10314|10312|10308.5|10306.5|547
1680513000000|2023-04-03 09:10:00|10314.5|10312.5|10312.5|10310.5|10314.5|10312.5|10306|10304|334
1680513300000|2023-04-03 09:15:00|10312|10310|10313.5|10311.5|10317.5|10315.5|10309.5|10307.5|423
1680513600000|2023-04-03 09:20:00|10312.5|10310.5|10315.5|10313.5|10318.5|10316.5|10311|10309|293
1680513900000|2023-04-03 09:25:00|10315|10313|10324.5|10322.5|10324.5|10322.5|10314.5|10312.5|420
1680514200000|2023-04-03 09:30:00|10324|10322|10321.5|10319.5|10324.5|10322.5|10319.5|10317.5|304
1680514500000|2023-04-03 09:35:00|10321|10319|10330.5|10328.5|10332|10330|10319.5|10317.5|485
1680514800000|2023-04-03 09:40:00|10329.5|10327.5|10332.5|10330.5|10334.5|10332.5|10329|10327|318
1680515100000|2023-04-03 09:45:00|10332|10330|10336|10334|10337.5|10335.5|10331.5|10329.5|581
1680515400000|2023-04-03 09:50:00|10335.5|10333.5|10344.5|10342.5|10345.5|10343.5|10335|10333|647
1680515700000|2023-04-03 09:55:00|10343.5|10341.5|10351.5|10349.5|10351.5|10349.5|10342.5|10340.5|453
1680516000000|2023-04-03 10:00:00|10353.5|10351.5|10346|10344|10357.5|10355.5|10345|10343|865
1680516300000|2023-04-03 10:05:00|10346.5|10344.5|10356.5|10354.5|10358|10356|10346.5|10344.5|464
1680516600000|2023-04-03 10:10:00|10356|10354|10361.5|10359.5|10364|10362|10355.5|10353.5|489
1680516900000|2023-04-03 10:15:00|10363|10361|10357.5|10355.5|10363.5|10361.5|10356.5|10354.5|354
1680517200000|2023-04-03 10:20:00|10358|10356|10350.5|10348.5|10362.5|10360.5|10350.5|10348.5|489
1680517500000|2023-04-03 10:25:00|10350|10348|10342|10340|10350|10348|10341.5|10339.5|508
1680517800000|2023-04-03 10:30:00|10342.5|10340.5|10347.5|10345.5|10347.5|10345.5|10340|10338|435
1680518100000|2023-04-03 10:35:00|10347|10345|10345.5|10343.5|10349.5|10347.5|10343.5|10341.5|425
1680518400000|2023-04-03 10:40:00|10346.5|10344.5|10345.5|10343.5|10350|10348|10345.5|10343.5|231
1680518700000|2023-04-03 10:45:00|10346.5|10344.5|10342|10340|10349|10347|10340.5|10338.5|230
1680519000000|2023-04-03 10:50:00|10342.5|10340.5|10348|10346|10349.5|10347.5|10342|10340|131
1680519300000|2023-04-03 10:55:00|10348.5|10346.5|10346.5|10344.5|10352.5|10350.5|10345|10343|169
1680519600000|2023-04-03 11:00:00|10347.5|10345.5|10338.5|10336.5|10347.5|10345.5|10336|10334|315
1680519900000|2023-04-03 11:05:00|10339.5|10337.5|10337.5|10335.5|10342.5|10340.5|10337.5|10335.5|137
1680520200000|2023-04-03 11:10:00|10337|10335|10341.5|10339.5|10342.5|10340.5|10336|10334|206
1680520500000|2023-04-03 11:15:00|10340.5|10338.5|10349.5|10347.5|10349.5|10347.5|10340.5|10338.5|270
1680520800000|2023-04-03 11:20:00|10350.5|10348.5|10356|10354|10358.5|10356.5|10349.5|10347.5|306
1680521100000|2023-04-03 11:25:00|10356.5|10354.5|10365|10363|10369|10367|10355.5|10353.5|626
1680521400000|2023-04-03 11:30:00|10365.5|10363.5|10363|10361|10370.5|10368.5|10362.5|10360.5|536
1680521700000|2023-04-03 11:35:00|10363.5|10361.5|10358.5|10356.5|10366|10364|10357.5|10355.5|257
1680522000000|2023-04-03 11:40:00|10359|10357|10352.5|10350.5|10361.5|10359.5|10350.5|10348.5|396
1680522300000|2023-04-03 11:45:00|10353.5|10351.5|10355.5|10353.5|10356.5|10354.5|10349.5|10347.5|196
1680522600000|2023-04-03 11:50:00|10356.5|10354.5|10352.5|10350.5|10357.5|10355.5|10349.5|10347.5|282
1680522900000|2023-04-03 11:55:00|10351.5|10349.5|10353.5|10351.5|10354.5|10352.5|10349|10347|314
1680523200000|2023-04-03 12:00:00|10353|10351|10347.5|10345.5|10354.5|10352.5|10347.5|10345.5|217
1680523500000|2023-04-03 12:05:00|10347|10345|10339.5|10337.5|10347|10345|10338|10336|548
1680523800000|2023-04-03 12:10:00|10339|10337|10340.5|10338.5|10341.5|10339.5|10334|10332|639
1680524100000|2023-04-03 12:15:00|10341.5|10339.5|10335.5|10333.5|10343.5|10341.5|10335.5|10333.5|531
1680524400000|2023-04-03 12:20:00|10336.5|10334.5|10336.5|10334.5|10341|10339|10335.5|10333.5|504
1680524700000|2023-04-03 12:25:00|10337|10335|10339.5|10337.5|10341.5|10339.5|10332.5|10330.5|1245
1680525000000|2023-04-03 12:30:00|10339|10337|10337.5|10335.5|10339.5|10337.5|10332.5|10330.5|1106
1680525300000|2023-04-03 12:35:00|10338.5|10336.5|10339.5|10337.5|10345|10343|10337|10335|419
1680525600000|2023-04-03 12:40:00|10340.5|10338.5|10340.5|10338.5|10345.5|10343.5|10335.5|10333.5|376
1680525900000|2023-04-03 12:45:00|10340|10338|10338|10336|10341.5|10339.5|10335.5|10333.5|400
1680526200000|2023-04-03 12:50:00|10338.5|10336.5|10341.5|10339.5|10342.5|10340.5|10333.5|10331.5|782
1680526500000|2023-04-03 12:55:00|10342.5|10340.5|10343|10341|10347.5|10345.5|10341.5|10339.5|973
1680526800000|2023-04-03 13:00:00|10344|10342|10346|10344|10349|10347|10338|10336|547
1680527100000|2023-04-03 13:05:00|10345.5|10343.5|10348.5|10346.5|10355|10353|10343.5|10341.5|577
1680527400000|2023-04-03 13:10:00|10347.5|10345.5|10355.5|10353.5|10356.5|10354.5|10346.5|10344.5|939
1680527700000|2023-04-03 13:15:00|10356.5|10354.5|10370.5|10368.5|10374.5|10372.5|10355.5|10353.5|1820
1680528000000|2023-04-03 13:20:00|10371|10369|10371.5|10369.5|10376.5|10374.5|10366.5|10364.5|1432
1680528300000|2023-04-03 13:25:00|10370.5|10368.5|10359.5|10357.5|10370.5|10368.5|10359|10357|743
1680528600000|2023-04-03 13:30:00|10360|10358|10355.5|10353.5|10362.5|10360.5|10353.5|10351.5|927
1680528900000|2023-04-03 13:35:00|10354.5|10352.5|10354.5|10352.5|10360|10358|10352.5|10350.5|636
1680529200000|2023-04-03 13:40:00|10355.5|10353.5|10361.5|10359.5|10362.5|10360.5|10355.5|10353.5|584
1680529500000|2023-04-03 13:45:00|10361|10359|10372.5|10370.5|10374.5|10372.5|10359.5|10357.5|809
1680529800000|2023-04-03 13:50:00|10372|10370|10376.5|10374.5|10377.5|10375.5|10370|10368|595
1680530100000|2023-04-03 13:55:00|10377|10375|10384|10382|10390.5|10388.5|10371.5|10369.5|644
1680530400000|2023-04-03 14:00:00|10399|10396|10418.5|10416.5|10427|10425|10395.5|10392.5|1678
1680530700000|2023-04-03 14:05:00|10419.5|10417.5|10416.5|10414.5|10425|10423|10416.5|10414.5|1150
1680531000000|2023-04-03 14:10:00|10415.5|10413.5|10438|10436|10438.5|10436.5|10413|10411|1198
1680531300000|2023-04-03 14:15:00|10438.5|10436.5|10460.5|10458.5|10460.5|10458.5|10438.5|10436.5|1940
1680531600000|2023-04-03 14:20:00|10460|10458|10455.5|10453.5|10460|10458|10440.5|10438.5|2027
1680531900000|2023-04-03 14:25:00|10456|10454|10441|10439|10459.5|10457.5|10441|10439|1198
1680532200000|2023-04-03 14:30:00|10441.5|10439.5|10444|10442|10447.5|10445.5|10437.5|10435.5|920
1680532500000|2023-04-03 14:35:00|10443.5|10441.5|10447.5|10445.5|10447.5|10445.5|10439.5|10437.5|808
1680532800000|2023-04-03 14:40:00|10448|10446|10441.5|10439.5|10449.5|10447.5|10441.5|10439.5|797
1680533100000|2023-04-03 14:45:00|10442|10440|10451.5|10449.5|10451.5|10449.5|10440.5|10438.5|1058
1680533400000|2023-04-03 14:50:00|10452|10450|10452.5|10450.5|10453.5|10451.5|10444.5|10442.5|643
1680533700000|2023-04-03 14:55:00|10453|10451|10449.5|10447.5|10454.5|10452.5|10444.5|10442.5|1079
1680534000000|2023-04-03 15:00:00|10450.5|10448.5|10448.5|10446.5|10453.5|10451.5|10442.5|10440.5|1253
1680534300000|2023-04-03 15:05:00|10449.5|10447.5|10453|10451|10453.5|10451.5|10445.5|10443.5|989
1680534600000|2023-04-03 15:10:00|10453.5|10451.5|10467|10465|10467.5|10465.5|10452.5|10450.5|1834
1680534900000|2023-04-03 15:15:00|10466.5|10464.5|10457.5|10455.5|10467.5|10465.5|10457|10455|1013
1680535200000|2023-04-03 15:20:00|10458.5|10456.5|10463.5|10461.5|10467.5|10465.5|10457.5|10455.5|818
1680535500000|2023-04-03 15:25:00|10464|10462|10454.5|10452.5|10464.5|10462.5|10453.5|10451.5|796
1680535800000|2023-04-03 15:30:00|10455.5|10453.5|10452.5|10450.5|10460|10458|10451.5|10449.5|945
1680536100000|2023-04-03 15:35:00|10452|10450|10453.5|10451.5|10454|10452|10449.5|10447.5|507
1680536400000|2023-04-03 15:40:00|10453|10451|10449.5|10447.5|10453|10451|10447.5|10445.5|317
1680536700000|2023-04-03 15:45:00|10449|10447|10445.5|10443.5|10449.5|10447.5|10445|10443|591
1680537000000|2023-04-03 15:50:00|10445|10443|10444|10442|10445.5|10443.5|10440.5|10438.5|413
1680537300000|2023-04-03 15:55:00|10443.5|10441.5|10436.5|10434.5|10444|10442|10435.5|10433.5|392
1680537600000|2023-04-03 16:00:00|10437|10435|10439.5|10437.5|10439.5|10437.5|10434.5|10432.5|683
1680537900000|2023-04-03 16:05:00|10439|10437|10439.5|10437.5|10440.5|10438.5|10436.5|10434.5|238
1680538200000|2023-04-03 16:10:00|10440|10438|10445.5|10443.5|10445.5|10443.5|10439.5|10437.5|381
1680538500000|2023-04-03 16:15:00|10446|10444|10449|10447|10449.5|10447.5|10445.5|10443.5|169
1680538800000|2023-04-03 16:20:00|10449.5|10447.5|10448.5|10446.5|10454.5|10452.5|10446.5|10444.5|207
1680539100000|2023-04-03 16:25:00|10448|10446|10447|10445|10449.5|10447.5|10445.5|10443.5|116
1680539400000|2023-04-03 16:30:00|10446.5|10444.5|10445.5|10443.5|10449.5|10447.5|10445.5|10443.5|108
1680539700000|2023-04-03 16:35:00|10446|10444|10443|10441|10447.5|10445.5|10442.5|10440.5|65
1680540000000|2023-04-03 16:40:00|10443.5|10441.5|10439.5|10437.5|10444.5|10442.5|10439.5|10437.5|80
1680540300000|2023-04-03 16:45:00|10440.5|10438.5|10439|10437|10440.5|10438.5|10433.5|10431.5|230
1680540600000|2023-04-03 16:50:00|10439.5|10437.5|10438.5|10436.5|10441|10439|10436.5|10434.5|127
1680540900000|2023-04-03 16:55:00|10439|10437|10438.5|10436.5|10441.5|10439.5|10436.5|10434.5|110
1680591600000|2023-04-04 07:00:00|10431.5|10429.5|10426.5|10424.5|10432|10430|10419|10417|1258
1680591900000|2023-04-04 07:05:00|10426|10424|10433|10431|10443.5|10441.5|10426|10424|1039
1680592200000|2023-04-04 07:10:00|10432.5|10430.5|10423.5|10421.5|10433|10431|10422.5|10420.5|690
1680592500000|2023-04-04 07:15:00|10424|10422|10419.5|10417.5|10428.5|10426.5|10418.5|10416.5|736
1680592800000|2023-04-04 07:20:00|10420|10418|10413.5|10411.5|10420.5|10418.5|10412.5|10410.5|904
1680593100000|2023-04-04 07:25:00|10414|10412|10415.5|10413.5|10418.5|10416.5|10414|10412|489
1680593400000|2023-04-04 07:30:00|10416.5|10414.5|10415.5|10413.5|10419.5|10417.5|10408.5|10406.5|514
1680593700000|2023-04-04 07:35:00|10416|10414|10407.5|10405.5|10418.5|10416.5|10407.5|10405.5|496
1680594000000|2023-04-04 07:40:00|10408.5|10406.5|10415|10413|10417.5|10415.5|10407.5|10405.5|842
1680594300000|2023-04-04 07:45:00|10415.5|10413.5|10419|10417|10420.5|10418.5|10414.5|10412.5|693
1680594600000|2023-04-04 07:50:00|10418.5|10416.5|10418|10416|10420.5|10418.5|10415|10413|787
1680594900000|2023-04-04 07:55:00|10417.5|10415.5|10410.5|10408.5|10420.5|10418.5|10410.5|10408.5|704
1680595200000|2023-04-04 08:00:00|10409.5|10407.5|10399.5|10397.5|10410.5|10408.5|10399.5|10397.5|1050
1680595500000|2023-04-04 08:05:00|10400.5|10398.5|10408.5|10406.5|10409.5|10407.5|10399.5|10397.5|969
1680595800000|2023-04-04 08:10:00|10407.5|10405.5|10408|10406|10412.5|10410.5|10406|10404|817
1680596100000|2023-04-04 08:15:00|10409.5|10407.5|10408.5|10406.5|10409.5|10407.5|10405.5|10403.5|520
1680596400000|2023-04-04 08:20:00|10409.5|10407.5|10401.5|10399.5|10411.5|10409.5|10401.5|10399.5|934
1680596700000|2023-04-04 08:25:00|10403|10401|10394.5|10392.5|10405|10403|10393.5|10391.5|628
1680597000000|2023-04-04 08:30:00|10393.5|10391.5|10390.5|10388.5|10395.5|10393.5|10387.5|10385.5|937
1680597300000|2023-04-04 08:35:00|10389.5|10387.5|10390.5|10388.5|10394.5|10392.5|10388.5|10386.5|1368
1680597600000|2023-04-04 08:40:00|10390|10388|10381.5|10379.5|10390.5|10388.5|10379.5|10377.5|1311
1680597900000|2023-04-04 08:45:00|10380.5|10378.5|10384.5|10382.5|10384.5|10382.5|10379.5|10377.5|1317
1680598200000|2023-04-04 08:50:00|10384|10382|10389.5|10387.5|10389.5|10387.5|10383.5|10381.5|1229
1680598500000|2023-04-04 08:55:00|10388.5|10386.5|10376.5|10374.5|10389.5|10387.5|10373.5|10371.5|2462
1680598800000|2023-04-04 09:00:00|10377|10375|10383|10381|10386.5|10384.5|10373.5|10371.5|1920
1680599100000|2023-04-04 09:05:00|10383.5|10381.5|10377.5|10375.5|10387.5|10385.5|10377.5|10375.5|834
1680599400000|2023-04-04 09:10:00|10378.5|10376.5|10370.5|10368.5|10380.5|10378.5|10369.5|10367.5|699
1680599700000|2023-04-04 09:15:00|10370|10368|10371.5|10369.5|10378|10376|10367.5|10365.5|1112
1680600000000|2023-04-04 09:20:00|10372.5|10370.5|10375.5|10373.5|10376|10374|10364.5|10362.5|896
1680600300000|2023-04-04 09:25:00|10376|10374|10379.5|10377.5|10379.5|10377.5|10374.5|10372.5|876
1680600600000|2023-04-04 09:30:00|10380.5|10378.5|10380.5|10378.5|10384.5|10382.5|10379|10377|859
1680600900000|2023-04-04 09:35:00|10379.5|10377.5|10379.5|10377.5|10382.5|10380.5|10378.5|10376.5|714
1680601200000|2023-04-04 09:40:00|10379|10377|10381|10379|10381.5|10379.5|10375.5|10373.5|604
1680601500000|2023-04-04 09:45:00|10381.5|10379.5|10378.5|10376.5|10381.5|10379.5|10375.5|10373.5|401
1680601800000|2023-04-04 09:50:00|10378|10376|10375|10373|10378|10376|10372.5|10370.5|280
1680602100000|2023-04-04 09:55:00|10374.5|10372.5|10379.5|10377.5|10380.5|10378.5|10373.5|10371.5|427
1680602400000|2023-04-04 10:00:00|10378.5|10376.5|10365.5|10363.5|10378.5|10376.5|10365.5|10363.5|343
1680602700000|2023-04-04 10:05:00|10366.5|10364.5|10365.5|10363.5|10370.5|10368.5|10363.5|10361.5|617
1680603000000|2023-04-04 10:10:00|10364.5|10362.5|10367.5|10365.5|10371.5|10369.5|10364.5|10362.5|541
1680603300000|2023-04-04 10:15:00|10366.5|10364.5|10365|10363|10370|10368|10364|10362|414
1680603600000|2023-04-04 10:20:00|10365.5|10363.5|10369|10367|10370.5|10368.5|10364.5|10362.5|359
1680603900000|2023-04-04 10:25:00|10369.5|10367.5|10375.5|10373.5|10376.5|10374.5|10368.5|10366.5|711
1680604200000|2023-04-04 10:30:00|10374.5|10372.5|10371.5|10369.5|10379.5|10377.5|10370.5|10368.5|949
1680604500000|2023-04-04 10:35:00|10370.5|10368.5|10366|10364|10371.5|10369.5|10365.5|10363.5|332
1680604800000|2023-04-04 10:40:00|10366.5|10364.5|10367.5|10365.5|10370.5|10368.5|10364.5|10362.5|497
1680605100000|2023-04-04 10:45:00|10366.5|10364.5|10369|10367|10369.5|10367.5|10362.5|10360.5|529
1680605400000|2023-04-04 10:50:00|10369.5|10367.5|10374|10372|10378|10376|10367.5|10365.5|602
1680605700000|2023-04-04 10:55:00|10373.5|10371.5|10359|10357|10374.5|10372.5|10359|10357|632
1680606000000|2023-04-04 11:00:00|10359.5|10357.5|10356|10354|10360|10358|10353.5|10351.5|777
1680606300000|2023-04-04 11:05:00|10355.5|10353.5|10355.5|10353.5|10358|10356|10353.5|10351.5|315
1680606600000|2023-04-04 11:10:00|10356|10354|10350|10348|10357.5|10355.5|10343.5|10341.5|715
1680606900000|2023-04-04 11:15:00|10349.5|10347.5|10342.5|10340.5|10352.5|10350.5|10340.5|10338.5|613
1680607200000|2023-04-04 11:20:00|10342|10340|10333|10331|10342.5|10340.5|10333|10331|703
1680607500000|2023-04-04 11:25:00|10332.5|10330.5|10339|10337|10339.5|10337.5|10330|10328|811
1680607800000|2023-04-04 11:30:00|10338.5|10336.5|10342|10340|10343.5|10341.5|10335|10333|626
1680608100000|2023-04-04 11:35:00|10342.5|10340.5|10348.5|10346.5|10349.5|10347.5|10340.5|10338.5|844
1680608400000|2023-04-04 11:40:00|10348|10346|10350.5|10348.5|10351.5|10349.5|10347.5|10345.5|567
1680608700000|2023-04-04 11:45:00|10350|10348|10351.5|10349.5|10353.5|10351.5|10348.5|10346.5|488
1680609000000|2023-04-04 11:50:00|10352|10350|10353.5|10351.5|10355.5|10353.5|10351.5|10349.5|674
1680609300000|2023-04-04 11:55:00|10352.5|10350.5|10357|10355|10357.5|10355.5|10350.5|10348.5|613
1680609600000|2023-04-04 12:00:00|10356.5|10354.5|10360.5|10358.5|10360.5|10358.5|10352.5|10350.5|735
1680609900000|2023-04-04 12:05:00|10360|10358|10364.5|10362.5|10365|10363|10357|10355|606
1680610200000|2023-04-04 12:10:00|10363.5|10361.5|10363.5|10361.5|10364.5|10362.5|10361|10359|389
1680610500000|2023-04-04 12:15:00|10362.5|10360.5|10351|10349|10362.5|10360.5|10350.5|10348.5|513
1680610800000|2023-04-04 12:20:00|10351.5|10349.5|10358.5|10356.5|10360.5|10358.5|10350.5|10348.5|509
1680611100000|2023-04-04 12:25:00|10357.5|10355.5|10353|10351|10358|10356|10350|10348|668
1680611400000|2023-04-04 12:30:00|10352.5|10350.5|10351|10349|10356.5|10354.5|10350.5|10348.5|698
1680611700000|2023-04-04 12:35:00|10352.5|10350.5|10341|10339|10352.5|10350.5|10340.5|10338.5|630
1680612000000|2023-04-04 12:40:00|10341.5|10339.5|10338.5|10336.5|10342|10340|10335.5|10333.5|608
1680612300000|2023-04-04 12:45:00|10338|10336|10342.5|10340.5|10344.5|10342.5|10336|10334|526
1680612600000|2023-04-04 12:50:00|10342|10340|10339|10337|10345.5|10343.5|10338.5|10336.5|621
1680612900000|2023-04-04 12:55:00|10339.5|10337.5|10335.5|10333.5|10340.5|10338.5|10335|10333|368
1680613200000|2023-04-04 13:00:00|10334.5|10332.5|10331|10329|10335.5|10333.5|10327.5|10325.5|874
1680613500000|2023-04-04 13:05:00|10331.5|10329.5|10337|10335|10340.5|10338.5|10330.5|10328.5|878
1680613800000|2023-04-04 13:10:00|10337.5|10335.5|10338.5|10336.5|10342.5|10340.5|10334.5|10332.5|778
1680614100000|2023-04-04 13:15:00|10337.5|10335.5|10342.5|10340.5|10344.5|10342.5|10337.5|10335.5|711
1680614400000|2023-04-04 13:20:00|10343.5|10341.5|10340.5|10338.5|10343.5|10341.5|10337.5|10335.5|448
1680614700000|2023-04-04 13:25:00|10341.5|10339.5|10343.5|10341.5|10344.5|10342.5|10337.5|10335.5|486
1680615000000|2023-04-04 13:30:00|10342.5|10340.5|10350.5|10348.5|10352.5|10350.5|10342.5|10340.5|639
1680615300000|2023-04-04 13:35:00|10350|10348|10348.5|10346.5|10350.5|10348.5|10341.5|10339.5|830
1680615600000|2023-04-04 13:40:00|10348|10346|10360.5|10358.5|10362.5|10360.5|10347.5|10345.5|934
1680615900000|2023-04-04 13:45:00|10359|10357|10360.5|10358.5|10362.5|10360.5|10357.5|10355.5|681
1680616200000|2023-04-04 13:50:00|10359.5|10357.5|10359.5|10357.5|10370.5|10368.5|10359.5|10357.5|1002
1680616500000|2023-04-04 13:55:00|10360.5|10358.5|10356|10354|10361.5|10359.5|10354|10352|812
1680616800000|2023-04-04 14:00:00|10356.5|10354.5|10398|10396|10408.5|10406.5|10356.5|10354.5|2302
1680617100000|2023-04-04 14:05:00|10399|10397|10406.5|10404.5|10410|10408|10395.5|10393.5|1375
1680617400000|2023-04-04 14:10:00|10407|10405|10420.5|10418.5|10421.5|10419.5|10405|10403|2100
1680617700000|2023-04-04 14:15:00|10421.5|10419.5|10432|10430|10433.5|10431.5|10413.5|10411.5|1595
1680618000000|2023-04-04 14:20:00|10432.5|10430.5|10420|10418|10441.5|10439.5|10419.5|10417.5|1373
1680618300000|2023-04-04 14:25:00|10420.5|10418.5|10423.5|10421.5|10423.5|10421.5|10413.5|10411.5|1173
1680618600000|2023-04-04 14:30:00|10425.5|10423.5|10427|10425|10431.5|10429.5|10420.5|10418.5|1150
1680618900000|2023-04-04 14:35:00|10427.5|10425.5|10420|10418|10431.5|10429.5|10419.5|10417.5|395
1680619200000|2023-04-04 14:40:00|10420.5|10418.5|10433.5|10431.5|10436.5|10434.5|10420.5|10418.5|1006
1680619500000|2023-04-04 14:45:00|10434|10432|10433.5|10431.5|10434|10432|10427.5|10425.5|969
1680619800000|2023-04-04 14:50:00|10432.5|10430.5|10424.5|10422.5|10433.5|10431.5|10424|10422|852
1680620100000|2023-04-04 14:55:00|10425|10423|10418|10416|10427|10425|10417.5|10415.5|1266
1680620400000|2023-04-04 15:00:00|10418.5|10416.5|10428.5|10426.5|10432|10430|10418.5|10416.5|1339
1680620700000|2023-04-04 15:05:00|10428|10426|10427.5|10425.5|10432|10430|10425|10423|839
1680621000000|2023-04-04 15:10:00|10427|10425|10428.5|10426.5|10430.5|10428.5|10421.5|10419.5|1440
1680621300000|2023-04-04 15:15:00|10429.5|10427.5|10413.5|10411.5|10431.5|10429.5|10413.5|10411.5|1370
1680621600000|2023-04-04 15:20:00|10414|10412|10426|10424|10426|10424|10414|10412|348
1680621900000|2023-04-04 15:25:00|10426.5|10424.5|10420.5|10418.5|10427.5|10425.5|10419|10417|661
1680622200000|2023-04-04 15:30:00|10420|10418|10413.5|10411.5|10423.5|10421.5|10413.5|10411.5|923
1680622500000|2023-04-04 15:35:00|10414|10412|10422|10420|10423.5|10421.5|10414|10412|582
1680622800000|2023-04-04 15:40:00|10422.5|10420.5|10424.5|10422.5|10429.5|10427.5|10421.5|10419.5|672
1680623100000|2023-04-04 15:45:00|10425|10423|10420.5|10418.5|10425.5|10423.5|10419.5|10417.5|543
1680623400000|2023-04-04 15:50:00|10421.5|10419.5|10429|10427|10432|10430|10419.5|10417.5|618
1680623700000|2023-04-04 15:55:00|10429.5|10427.5|10429|10427|10432|10430|10425.5|10423.5|425
1680624000000|2023-04-04 16:00:00|10429.5|10427.5|10429|10427|10431|10429|10424|10422|444
1680624300000|2023-04-04 16:05:00|10429.5|10427.5|10435|10433|10437.5|10435.5|10429.5|10427.5|392
1680624600000|2023-04-04 16:10:00|10434.5|10432.5|10437|10435|10440.5|10438.5|10433.5|10431.5|218
1680624900000|2023-04-04 16:15:00|10437.5|10435.5|10434.5|10432.5|10439.5|10437.5|10434|10432|268
1680625200000|2023-04-04 16:20:00|10436|10434|10435|10433|10438.5|10436.5|10434.5|10432.5|124
1680625500000|2023-04-04 16:25:00|10434.5|10432.5|10439|10437|10442.5|10440.5|10434.5|10432.5|615
1680625800000|2023-04-04 16:30:00|10439.5|10437.5|10438.5|10436.5|10440.5|10438.5|10435|10433|149
1680626100000|2023-04-04 16:35:00|10439|10437|10441.5|10439.5|10444|10442|10437.5|10435.5|146
1680626400000|2023-04-04 16:40:00|10442|10440|10440|10438|10443.5|10441.5|10439.5|10437.5|161
1680626700000|2023-04-04 16:45:00|10439.5|10437.5|10441.5|10439.5|10443|10441|10438.5|10436.5|152
1680627000000|2023-04-04 16:50:00|10442|10440|10438.5|10436.5|10442.5|10440.5|10438.5|10436.5|175
1680627300000|2023-04-04 16:55:00|10439|10437|10439.5|10437.5|10441.5|10439.5|10435.5|10433.5|166
1680678000000|2023-04-05 07:00:00|10405.5|10403.5|10405.5|10403.5|10411.5|10409.5|10395.5|10393.5|1167
1680678300000|2023-04-05 07:05:00|10405|10403|10411.5|10409.5|10416.5|10414.5|10405|10403|814
1680678600000|2023-04-05 07:10:00|10412.5|10410.5|10407|10405|10417.5|10415.5|10404|10402|794
1680678900000|2023-04-05 07:15:00|10407.5|10405.5|10395.5|10393.5|10408.5|10406.5|10392.5|10390.5|625
1680679200000|2023-04-05 07:20:00|10395|10393|10399.5|10397.5|10404|10402|10389.5|10387.5|502
1680679500000|2023-04-05 07:25:00|10400.5|10398.5|10405.5|10403.5|10412.5|10410.5|10395.5|10393.5|546
1680679800000|2023-04-05 07:30:00|10406|10404|10402.5|10400.5|10407.5|10405.5|10396|10394|498
1680680100000|2023-04-05 07:35:00|10403|10401|10402.5|10400.5|10404.5|10402.5|10396.5|10394.5|747
1680680400000|2023-04-05 07:40:00|10401.5|10399.5|10405.5|10403.5|10407.5|10405.5|10399.5|10397.5|387
1680680700000|2023-04-05 07:45:00|10404.5|10402.5|10409.5|10407.5|10411|10409|10402.5|10400.5|412
1680681000000|2023-04-05 07:50:00|10410.5|10408.5|10409.5|10407.5|10419|10417|10409.5|10407.5|636
1680681300000|2023-04-05 07:55:00|10408.5|10406.5|10407|10405|10413|10411|10406.5|10404.5|844
1680681600000|2023-04-05 08:00:00|10406.5|10404.5|10405.5|10403.5|10412.5|10410.5|10403.5|10401.5|629
1680681900000|2023-04-05 08:05:00|10406|10404|10412.5|10410.5|10413.5|10411.5|10405.5|10403.5|407
1680682200000|2023-04-05 08:10:00|10411.5|10409.5|10408.5|10406.5|10414|10412|10407.5|10405.5|346
1680682500000|2023-04-05 08:15:00|10407.5|10405.5|10412|10410|10415.5|10413.5|10406.5|10404.5|420
1680682800000|2023-04-05 08:20:00|10412.5|10410.5|10408.5|10406.5|10413.5|10411.5|10408|10406|829
1680683100000|2023-04-05 08:25:00|10409.5|10407.5|10401.5|10399.5|10409.5|10407.5|10401.5|10399.5|418
1680683400000|2023-04-05 08:30:00|10400.5|10398.5|10387.5|10385.5|10400.5|10398.5|10387.5|10385.5|755
1680683700000|2023-04-05 08:35:00|10386.5|10384.5|10384|10382|10387|10385|10377.5|10375.5|1073
1680684000000|2023-04-05 08:40:00|10384.5|10382.5|10382.5|10380.5|10384.5|10382.5|10377.5|10375.5|429
1680684300000|2023-04-05 08:45:00|10382|10380|10381.5|10379.5|10385.5|10383.5|10381.5|10379.5|555
1680684600000|2023-04-05 08:50:00|10382.5|10380.5|10367|10365|10382.5|10380.5|10366.5|10364.5|517
1680684900000|2023-04-05 08:55:00|10366.5|10364.5|10366.5|10364.5|10369.5|10367.5|10359.5|10357.5|1993
1680685200000|2023-04-05 09:00:00|10367.5|10365.5|10366|10364|10370.5|10368.5|10356.5|10354.5|2354
1680685500000|2023-04-05 09:05:00|10366.5|10364.5|10365.5|10363.5|10366.5|10364.5|10359.5|10357.5|1037
1680685800000|2023-04-05 09:10:00|10364.5|10362.5|10355.5|10353.5|10365.5|10363.5|10354.5|10352.5|1127
1680686100000|2023-04-05 09:15:00|10355|10353|10358|10356|10360.5|10358.5|10351.5|10349.5|601
1680686400000|2023-04-05 09:20:00|10357.5|10355.5|10354.5|10352.5|10360.5|10358.5|10354|10352|622
1680686700000|2023-04-05 09:25:00|10355|10353|10355.5|10353.5|10356|10354|10350|10348|658
1680687000000|2023-04-05 09:30:00|10354.5|10352.5|10353|10351|10362.5|10360.5|10353|10351|456
1680687300000|2023-04-05 09:35:00|10353.5|10351.5|10362.5|10360.5|10363.5|10361.5|10353.5|10351.5|491
1680687600000|2023-04-05 09:40:00|10363|10361|10358|10356|10364.5|10362.5|10356.5|10354.5|327
1680687900000|2023-04-05 09:45:00|10357.5|10355.5|10360|10358|10360.5|10358.5|10354.5|10352.5|550
1680688200000|2023-04-05 09:50:00|10360.5|10358.5|10361.5|10359.5|10361.5|10359.5|10356.5|10354.5|306
1680688500000|2023-04-05 09:55:00|10360.5|10358.5|10365|10363|10365.5|10363.5|10360.5|10358.5|667
1680688800000|2023-04-05 10:00:00|10364.5|10362.5|10372.5|10370.5|10375.5|10373.5|10364.5|10362.5|697
1680689100000|2023-04-05 10:05:00|10373.5|10371.5|10378|10376|10378.5|10376.5|10370.5|10368.5|1162
1680689400000|2023-04-05 10:10:00|10377.5|10375.5|10372|10370|10378.5|10376.5|10370.5|10368.5|451
1680689700000|2023-04-05 10:15:00|10372.5|10370.5|10371.5|10369.5|10376.5|10374.5|10370.5|10368.5|660
1680690000000|2023-04-05 10:20:00|10370.5|10368.5|10369.5|10367.5|10371.5|10369.5|10368.5|10366.5|542
1680690300000|2023-04-05 10:25:00|10368.5|10366.5|10366.5|10364.5|10369.5|10367.5|10366.5|10364.5|550
1680690600000|2023-04-05 10:30:00|10365.5|10363.5|10366|10364|10368.5|10366.5|10363.5|10361.5|330
1680690900000|2023-04-05 10:35:00|10365.5|10363.5|10366.5|10364.5|10370.5|10368.5|10365.5|10363.5|268
1680691200000|2023-04-05 10:40:00|10365.5|10363.5|10364.5|10362.5|10367.5|10365.5|10361.5|10359.5|203
1680691500000|2023-04-05 10:45:00|10364|10362|10365.5|10363.5|10368.5|10366.5|10361.5|10359.5|585
1680691800000|2023-04-05 10:50:00|10365|10363|10362.5|10360.5|10368.5|10366.5|10362|10360|592
1680692100000|2023-04-05 10:55:00|10361.5|10359.5|10367.5|10365.5|10368.5|10366.5|10359.5|10357.5|484
1680692400000|2023-04-05 11:00:00|10367|10365|10368.5|10366.5|10369.5|10367.5|10359.5|10357.5|454
1680692700000|2023-04-05 11:05:00|10369|10367|10367.5|10365.5|10371.5|10369.5|10367|10365|247
1680693000000|2023-04-05 11:10:00|10368|10366|10373.5|10371.5|10374|10372|10365.5|10363.5|413
1680693300000|2023-04-05 11:15:00|10374.5|10372.5|10377|10375|10377.5|10375.5|10373.5|10371.5|381
1680693600000|2023-04-05 11:20:00|10377.5|10375.5|10380|10378|10380.5|10378.5|10375.5|10373.5|379
1680693900000|2023-04-05 11:25:00|10380.5|10378.5|10383.5|10381.5|10383.5|10381.5|10376.5|10374.5|708
1680694200000|2023-04-05 11:30:00|10382.5|10380.5|10386.5|10384.5|10391.5|10389.5|10382.5|10380.5|552
1680694500000|2023-04-05 11:35:00|10387|10385|10386.5|10384.5|10388.5|10386.5|10381.5|10379.5|427
1680694800000|2023-04-05 11:40:00|10387.5|10385.5|10381.5|10379.5|10392|10390|10381.5|10379.5|849
1680695100000|2023-04-05 11:45:00|10380.5|10378.5|10386.5|10384.5|10388.5|10386.5|10380.5|10378.5|468
1680695400000|2023-04-05 11:50:00|10385.5|10383.5|10390|10388|10390.5|10388.5|10382.5|10380.5|592
1680695700000|2023-04-05 11:55:00|10390.5|10388.5|10395.5|10393.5|10397.5|10395.5|10389.5|10387.5|1106
1680696000000|2023-04-05 12:00:00|10396|10394|10395.5|10393.5|10400.5|10398.5|10394.5|10392.5|726
1680696300000|2023-04-05 12:05:00|10396|10394|10394.5|10392.5|10400.5|10398.5|10394.5|10392.5|695
1680696600000|2023-04-05 12:10:00|10393.5|10391.5|10392|10390|10396|10394|10390|10388|691
1680696900000|2023-04-05 12:15:00|10392.5|10390.5|10429.5|10427.5|10429.5|10427.5|10392|10390|1050
1680697200000|2023-04-05 12:20:00|10430|10428|10437.5|10435.5|10442.5|10440.5|10430|10428|1503
1680697500000|2023-04-05 12:25:00|10438|10436|10431.5|10429.5|10439.5|10437.5|10426.5|10424.5|836
1680697800000|2023-04-05 12:30:00|10432|10430|10431.5|10429.5|10438.5|10436.5|10429|10427|962
1680698100000|2023-04-05 12:35:00|10432|10430|10418|10416|10433|10431|10417.5|10415.5|683
1680698400000|2023-04-05 12:40:00|10419.5|10417.5|10406.5|10404.5|10419.5|10417.5|10404.5|10402.5|850
1680698700000|2023-04-05 12:45:00|10407.5|10405.5|10401|10399|10411|10409|10399|10397|1156
1680699000000|2023-04-05 12:50:00|10400.5|10398.5|10409.5|10407.5|10410.5|10408.5|10400.5|10398.5|588
1680699300000|2023-04-05 12:55:00|10408.5|10406.5|10420|10418|10421.5|10419.5|10407.5|10405.5|695
1680699600000|2023-04-05 13:00:00|10421.5|10419.5|10423|10421|10428|10426|10418.5|10416.5|1282
1680699900000|2023-04-05 13:05:00|10423.5|10421.5|10418.5|10416.5|10428.5|10426.5|10416|10414|855
1680700200000|2023-04-05 13:10:00|10418|10416|10427|10425|10429.5|10427.5|10417.5|10415.5|920
1680700500000|2023-04-05 13:15:00|10426.5|10424.5|10410.5|10408.5|10427.5|10425.5|10410.5|10408.5|925
1680700800000|2023-04-05 13:20:00|10411|10409|10418.5|10416.5|10421.5|10419.5|10411|10409|835
1680701100000|2023-04-05 13:25:00|10419|10417|10423.5|10421.5|10427.5|10425.5|10417.5|10415.5|821
1680701400000|2023-04-05 13:30:00|10424.5|10422.5|10423|10421|10432|10430|10422|10420|630
1680701700000|2023-04-05 13:35:00|10422.5|10420.5|10419|10417|10426.5|10424.5|10418.5|10416.5|889
1680702000000|2023-04-05 13:40:00|10419.5|10417.5|10415|10412|10422|10420|10413|10411|796
1680702300000|2023-04-05 13:45:00|10421|10413|10414.5|10412.5|10428.5|10426.5|10413.5|10411.5|1155
1680702600000|2023-04-05 13:50:00|10414|10412|10406.5|10404.5|10414.5|10412.5|10405.5|10403.5|677
1680702900000|2023-04-05 13:55:00|10407.5|10405.5|10412|10410|10417.5|10415.5|10406|10404|473
1680703200000|2023-04-05 14:00:00|10428.5|10425.5|10455.5|10453.5|10456.5|10454.5|10428.5|10425.5|2794
1680703500000|2023-04-05 14:05:00|10455|10453|10447.5|10445.5|10455.5|10453.5|10442.5|10440.5|1448
1680703800000|2023-04-05 14:10:00|10446.5|10444.5|10445|10443|10449|10447|10438.5|10436.5|953
1680704100000|2023-04-05 14:15:00|10445.5|10443.5|10455|10453|10459.5|10457.5|10442.5|10440.5|723
1680704400000|2023-04-05 14:20:00|10454.5|10452.5|10426|10424|10455.5|10453.5|10425|10423|1085
1680704700000|2023-04-05 14:25:00|10425.5|10423.5|10425|10423|10430.5|10428.5|10419.5|10417.5|1049
1680705000000|2023-04-05 14:30:00|10424.5|10422.5|10416.5|10414.5|10427.5|10425.5|10413|10411|1145
1680705300000|2023-04-05 14:35:00|10415.5|10413.5|10425.5|10423.5|10426.5|10424.5|10414|10412|1140
1680705600000|2023-04-05 14:40:00|10426.5|10424.5|10431.5|10429.5|10431.5|10429.5|10425.5|10423.5|1008
1680705900000|2023-04-05 14:45:00|10430.5|10428.5|10431.5|10429.5|10436|10434|10427|10425|1373
1680706200000|2023-04-05 14:50:00|10431|10429|10435.5|10433.5|10436|10434|10427.5|10425.5|742
1680706500000|2023-04-05 14:55:00|10436.5|10434.5|10443.5|10441.5|10443.5|10441.5|10430.5|10428.5|944
1680706800000|2023-04-05 15:00:00|10443|10441|10439|10437|10448.5|10446.5|10439|10437|1317
1680707100000|2023-04-05 15:05:00|10438.5|10436.5|10428.5|10426.5|10438.5|10436.5|10424.5|10422.5|1076
1680707400000|2023-04-05 15:10:00|10428|10426|10425.5|10423.5|10429.5|10427.5|10423.5|10421.5|1621
1680707700000|2023-04-05 15:15:00|10426.5|10424.5|10431.5|10429.5|10436.5|10434.5|10424.5|10422.5|1779
1680708000000|2023-04-05 15:20:00|10430.5|10428.5|10441|10439|10441.5|10439.5|10428.5|10426.5|934
1680708300000|2023-04-05 15:25:00|10440.5|10438.5|10438|10436|10446.5|10444.5|10437.5|10435.5|703
1680708600000|2023-04-05 15:30:00|10438.5|10436.5|10424|10422|10440|10438|10423.5|10421.5|796
1680708900000|2023-04-05 15:35:00|10424.5|10422.5|10425.5|10423.5|10427.5|10425.5|10421.5|10419.5|336
1680709200000|2023-04-05 15:40:00|10425|10423|10437|10435|10437.5|10435.5|10423.5|10421.5|516
1680709500000|2023-04-05 15:45:00|10437.5|10435.5|10438.5|10436.5|10439|10437|10433.5|10431.5|471
1680709800000|2023-04-05 15:50:00|10438|10436|10437|10435|10440.5|10438.5|10434|10432|701
1680710100000|2023-04-05 15:55:00|10436.5|10434.5|10439.5|10437.5|10440.5|10438.5|10435.5|10433.5|548
1680710400000|2023-04-05 16:00:00|10438.5|10436.5|10442.5|10440.5|10442.5|10440.5|10437.5|10435.5|410
1680710700000|2023-04-05 16:05:00|10443.5|10441.5|10443|10441|10448.5|10446.5|10441.5|10439.5|272
1680711000000|2023-04-05 16:10:00|10442.5|10440.5|10447.5|10445.5|10449.5|10447.5|10440.5|10438.5|271
1680711300000|2023-04-05 16:15:00|10448.5|10446.5|10452.5|10450.5|10453.5|10451.5|10448|10446|354
1680711600000|2023-04-05 16:20:00|10452|10450|10452.5|10450.5|10454.5|10452.5|10449.5|10447.5|411
1680711900000|2023-04-05 16:25:00|10453.5|10451.5|10457|10455|10460.5|10458.5|10453.5|10451.5|384
1680712200000|2023-04-05 16:30:00|10456.5|10454.5|10455.5|10453.5|10460.5|10458.5|10455|10453|257
1680712500000|2023-04-05 16:35:00|10455|10453|10452.5|10450.5|10456.5|10454.5|10451|10449|123
1680712800000|2023-04-05 16:40:00|10453.5|10451.5|10454.5|10452.5|10455|10453|10452.5|10450.5|148
1680713100000|2023-04-05 16:45:00|10454|10452|10455.5|10453.5|10459.5|10457.5|10453.5|10451.5|313
1680713400000|2023-04-05 16:50:00|10455|10453|10452|10450|10456.5|10454.5|10451.5|10449.5|80
1680713700000|2023-04-05 16:55:00|10452.5|10450.5|10449|10447|10452.5|10450.5|10447.5|10445.5|198
1680764400000|2023-04-06 07:00:00|10433|10431|10429|10427|10433|10431|10411.5|10409.5|864
1680764700000|2023-04-06 07:05:00|10428.5|10426.5|10429.5|10427.5|10432.5|10430.5|10422.5|10420.5|686
1680765000000|2023-04-06 07:10:00|10430|10428|10432|10430|10439.5|10437.5|10428.5|10426.5|531
1680765300000|2023-04-06 07:15:00|10432.5|10430.5|10437|10435|10445.5|10443.5|10432.5|10430.5|672
1680765600000|2023-04-06 07:20:00|10436.5|10434.5|10439.5|10437.5|10441.5|10439.5|10429.5|10427.5|447
1680765900000|2023-04-06 07:25:00|10440|10438|10435|10433|10440.5|10438.5|10431.5|10429.5|355
1680766200000|2023-04-06 07:30:00|10435.5|10433.5|10455.5|10453.5|10457.5|10455.5|10433.5|10431.5|923
1680766500000|2023-04-06 07:35:00|10455|10453|10467|10465|10469|10467|10454.5|10452.5|887
1680766800000|2023-04-06 07:40:00|10467.5|10465.5|10472.5|10470.5|10477.5|10475.5|10466.5|10464.5|775
1680767100000|2023-04-06 07:45:00|10473|10471|10462|10460|10474.5|10472.5|10459|10457|753
1680767400000|2023-04-06 07:50:00|10461.5|10459.5|10462.5|10460.5|10474|10472|10459.5|10457.5|495
1680767700000|2023-04-06 07:55:00|10463|10461|10456.5|10454.5|10465.5|10463.5|10454|10452|991
1680768000000|2023-04-06 08:00:00|10458.5|10456.5|10452|10450|10462.5|10460.5|10451|10449|1056
1680768300000|2023-04-06 08:05:00|10451.5|10449.5|10464|10462|10465.5|10463.5|10451|10449|691
1680768600000|2023-04-06 08:10:00|10463.5|10461.5|10472.5|10470.5|10473.5|10471.5|10462.5|10460.5|658
1680768900000|2023-04-06 08:15:00|10473.5|10471.5|10470.5|10468.5|10482.5|10480.5|10469.5|10467.5|785
1680769200000|2023-04-06 08:20:00|10471.5|10469.5|10470|10468|10478.5|10476.5|10469.5|10467.5|528
1680769500000|2023-04-06 08:25:00|10470.5|10468.5|10474.5|10472.5|10483.5|10481.5|10470|10468|575
1680769800000|2023-04-06 08:30:00|10475.5|10473.5|10480.5|10478.5|10487.5|10485.5|10474.5|10472.5|1018
1680770100000|2023-04-06 08:35:00|10481.5|10479.5|10477.5|10475.5|10486.5|10484.5|10475.5|10473.5|827
1680770400000|2023-04-06 08:40:00|10476.5|10474.5|10477.5|10475.5|10479.5|10477.5|10473.5|10471.5|888
1680770700000|2023-04-06 08:45:00|10478.5|10476.5|10479.5|10477.5|10480|10478|10473.5|10471.5|356
1680771000000|2023-04-06 08:50:00|10479|10477|10480.5|10478.5|10485.5|10483.5|10477.5|10475.5|578
1680771300000|2023-04-06 08:55:00|10481.5|10479.5|10467|10465|10481.5|10479.5|10465.5|10463.5|866
1680771600000|2023-04-06 09:00:00|10466.5|10464.5|10469|10467|10471.5|10469.5|10464.5|10462.5|666
1680771900000|2023-04-06 09:05:00|10468.5|10466.5|10477|10475|10477|10475|10468|10466|577
1680772200000|2023-04-06 09:10:00|10476.5|10474.5|10482.5|10480.5|10482.5|10480.5|10473.5|10471.5|436
1680772500000|2023-04-06 09:15:00|10481.5|10479.5|10482.5|10480.5|10484.5|10482.5|10475.5|10473.5|558
1680772800000|2023-04-06 09:20:00|10483|10481|10475.5|10473.5|10484.5|10482.5|10472.5|10470.5|485
1680773100000|2023-04-06 09:25:00|10475|10473|10474.5|10472.5|10478.5|10476.5|10472.5|10470.5|423
1680773400000|2023-04-06 09:30:00|10473.5|10471.5|10468.5|10466.5|10473.5|10471.5|10466.5|10464.5|578
1680773700000|2023-04-06 09:35:00|10469.5|10467.5|10457|10455|10469.5|10467.5|10457|10455|380
1680774000000|2023-04-06 09:40:00|10457.5|10455.5|10457.5|10455.5|10461.5|10459.5|10456|10454|360
1680774300000|2023-04-06 09:45:00|10458.5|10456.5|10449.5|10447.5|10459.5|10457.5|10449.5|10447.5|720
1680774600000|2023-04-06 09:50:00|10450|10448|10452.5|10450.5|10455.5|10453.5|10446.5|10444.5|570
1680774900000|2023-04-06 09:55:00|10452|10450|10451.5|10449.5|10454.5|10452.5|10447|10445|539
1680775200000|2023-04-06 10:00:00|10452.5|10450.5|10449|10447|10454.5|10452.5|10448|10446|444
1680775500000|2023-04-06 10:05:00|10448.5|10446.5|10443.5|10441.5|10450.5|10448.5|10442.5|10440.5|333
1680775800000|2023-04-06 10:10:00|10444.5|10442.5|10445.5|10443.5|10447.5|10445.5|10441.5|10439.5|267
1680776100000|2023-04-06 10:15:00|10444.5|10442.5|10441.5|10439.5|10447.5|10445.5|10441.5|10439.5|291
1680776400000|2023-04-06 10:20:00|10442.5|10440.5|10442.5|10440.5|10442.5|10440.5|10438|10436|328
1680776700000|2023-04-06 10:25:00|10443.5|10441.5|10443.5|10441.5|10446.5|10444.5|10442.5|10440.5|249
1680777000000|2023-04-06 10:30:00|10442.5|10440.5|10450.5|10448.5|10450.5|10448.5|10441|10439|546
1680777300000|2023-04-06 10:35:00|10449.5|10447.5|10458.5|10456.5|10459|10457|10449.5|10447.5|416
1680777600000|2023-04-06 10:40:00|10459|10457|10464.5|10462.5|10465.5|10463.5|10459|10457|377
1680777900000|2023-04-06 10:45:00|10464|10462|10455.5|10453.5|10465.5|10463.5|10454.5|10452.5|403
1680778200000|2023-04-06 10:50:00|10455|10453|10454.5|10452.5|10456.5|10454.5|10451.5|10449.5|320
1680778500000|2023-04-06 10:55:00|10455|10453|10452.5|10450.5|10456|10454|10452|10450|418
1680778800000|2023-04-06 11:00:00|10453.5|10451.5|10456.5|10454.5|10461.5|10459.5|10451|10449|771
1680779100000|2023-04-06 11:05:00|10455.5|10453.5|10459.5|10457.5|10459.5|10457.5|10452|10450|714
1680779400000|2023-04-06 11:10:00|10459|10457|10453.5|10451.5|10459.5|10457.5|10453.5|10451.5|318
1680779700000|2023-04-06 11:15:00|10453|10451|10455.5|10453.5|10459.5|10457.5|10453|10451|298
1680780000000|2023-04-06 11:20:00|10455|10453|10450.5|10448.5|10455.5|10453.5|10448.5|10446.5|410
1680780300000|2023-04-06 11:25:00|10450|10448|10447.5|10445.5|10451.5|10449.5|10445.5|10443.5|210
1680780600000|2023-04-06 11:30:00|10446.5|10444.5|10448.5|10446.5|10451.5|10449.5|10445.5|10443.5|276
1680780900000|2023-04-06 11:35:00|10449|10447|10440.5|10438.5|10449.5|10447.5|10440.5|10438.5|360
1680781200000|2023-04-06 11:40:00|10441|10439|10451|10449|10451.5|10449.5|10439.5|10437.5|366
1680781500000|2023-04-06 11:45:00|10451.5|10449.5|10451.5|10449.5|10452.5|10450.5|10445.5|10443.5|509
1680781800000|2023-04-06 11:50:00|10450.5|10448.5|10446.5|10444.5|10450.5|10448.5|10443.5|10441.5|336
1680782100000|2023-04-06 11:55:00|10445.5|10443.5|10456.5|10454.5|10456.5|10454.5|10444.5|10442.5|284
1680782400000|2023-04-06 12:00:00|10455.5|10453.5|10454.5|10452.5|10457.5|10455.5|10452.5|10450.5|250
1680782700000|2023-04-06 12:05:00|10455|10453|10465.5|10463.5|10466|10464|10454.5|10452.5|446
1680783000000|2023-04-06 12:10:00|10466.5|10464.5|10472.5|10470.5|10473|10471|10465|10463|428
1680783300000|2023-04-06 12:15:00|10472|10470|10476|10474|10479.5|10477.5|10470.5|10468.5|497
1680783600000|2023-04-06 12:20:00|10476.5|10474.5|10478.5|10476.5|10479.5|10477.5|10474|10472|572
1680783900000|2023-04-06 12:25:00|10477.5|10475.5|10486|10484|10489|10487|10477.5|10475.5|603
1680784200000|2023-04-06 12:30:00|10487|10485|10464.5|10462.5|10496|10494|10462.5|10460.5|1193
1680784500000|2023-04-06 12:35:00|10464|10462|10454|10452|10468.5|10466.5|10449.5|10447.5|784
1680784800000|2023-04-06 12:40:00|10454.5|10452.5|10460.5|10458.5|10464|10462|10454.5|10452.5|1143
1680785100000|2023-04-06 12:45:00|10461.5|10459.5|10457.5|10455.5|10466.5|10464.5|10457|10455|571
1680785400000|2023-04-06 12:50:00|10457|10455|10465.5|10463.5|10466.5|10464.5|10453.5|10451.5|998
1680785700000|2023-04-06 12:55:00|10464.5|10462.5|10462|10460|10470.5|10468.5|10461.5|10459.5|429
1680786000000|2023-04-06 13:00:00|10461.5|10459.5|10456|10454|10467.5|10465.5|10455.5|10453.5|743
1680786300000|2023-04-06 13:05:00|10455.5|10453.5|10452|10450|10456|10454|10440.5|10438.5|864
1680786600000|2023-04-06 13:10:00|10451.5|10449.5|10436.5|10434.5|10453.5|10451.5|10436|10434|625
1680786900000|2023-04-06 13:15:00|10437|10435|10437.5|10435.5|10442.5|10440.5|10434.5|10432.5|889
1680787200000|2023-04-06 13:20:00|10437|10435|10437.5|10435.5|10440|10438|10434|10432|808
1680787500000|2023-04-06 13:25:00|10438|10436|10443.5|10441.5|10444|10442|10435.5|10433.5|554
1680787800000|2023-04-06 13:30:00|10443|10441|10450.5|10448.5|10454|10452|10443|10441|564
1680788100000|2023-04-06 13:35:00|10450|10448|10457.5|10455.5|10467.5|10465.5|10449.5|10447.5|832
1680788400000|2023-04-06 13:40:00|10458|10456|10450.5|10448.5|10462|10460|10450.5|10448.5|361
1680788700000|2023-04-06 13:45:00|10451|10449|10444.5|10442.5|10452.5|10450.5|10442.5|10440.5|386
1680789000000|2023-04-06 13:50:00|10445.5|10443.5|10451|10449|10453.5|10451.5|10444.5|10442.5|491
1680789300000|2023-04-06 13:55:00|10451.5|10449.5|10440.5|10438.5|10454|10452|10440.5|10438.5|593
1680789600000|2023-04-06 14:00:00|10438.5|10436.5|10436.5|10434.5|10442.5|10440.5|10432.5|10430.5|952
1680789900000|2023-04-06 14:05:00|10437|10435|10440.5|10438.5|10441.5|10439.5|10434.5|10432.5|472
1680790200000|2023-04-06 14:10:00|10440|10438|10444.5|10442.5|10445.5|10443.5|10435.5|10433.5|695
1680790500000|2023-04-06 14:15:00|10443.5|10441.5|10434.5|10432.5|10445.5|10443.5|10433.5|10431.5|544
1680790800000|2023-04-06 14:20:00|10435|10433|10432|10430|10437.5|10435.5|10431.5|10429.5|654
1680791100000|2023-04-06 14:25:00|10432.5|10430.5|10434|10432|10434|10432|10427|10425|641
1680791400000|2023-04-06 14:30:00|10434.5|10432.5|10430|10428|10435.5|10433.5|10428.5|10426.5|451
1680791700000|2023-04-06 14:35:00|10429.5|10427.5|10435.5|10433.5|10438.5|10436.5|10428.5|10426.5|737
1680792000000|2023-04-06 14:40:00|10434.5|10432.5|10434|10432|10437|10435|10431|10429|369
1680792300000|2023-04-06 14:45:00|10433.5|10431.5|10446.5|10444.5|10447|10445|10433.5|10431.5|674
1680792600000|2023-04-06 14:50:00|10446|10444|10442.5|10440.5|10449|10447|10440.5|10438.5|747
1680792900000|2023-04-06 14:55:00|10441.5|10439.5|10448|10446|10448.5|10446.5|10439.5|10437.5|477
1680793200000|2023-04-06 15:00:00|10447.5|10445.5|10446.5|10444.5|10451|10449|10443.5|10441.5|556
1680793500000|2023-04-06 15:05:00|10445.5|10443.5|10431|10429|10445.5|10443.5|10430.5|10428.5|630
1680793800000|2023-04-06 15:10:00|10431.5|10429.5|10433.5|10431.5|10435.5|10433.5|10430.5|10428.5|1681
1680794100000|2023-04-06 15:15:00|10434.5|10432.5|10435.5|10433.5|10437.5|10435.5|10431.5|10429.5|661
1680794400000|2023-04-06 15:20:00|10434.5|10432.5|10432.5|10430.5|10435.5|10433.5|10431.5|10429.5|381
1680794700000|2023-04-06 15:25:00|10433|10431|10437.5|10435.5|10437.5|10435.5|10432.5|10430.5|160
1680795000000|2023-04-06 15:30:00|10438.5|10436.5|10432.5|10430.5|10438.5|10436.5|10430.5|10428.5|357
1680795300000|2023-04-06 15:35:00|10433.5|10431.5|10429|10427|10434|10432|10428.5|10426.5|245
1680795600000|2023-04-06 15:40:00|10429.5|10427.5|10426.5|10424.5|10429.5|10427.5|10425.5|10423.5|305
1680795900000|2023-04-06 15:45:00|10426|10424|10430.5|10428.5|10430.5|10428.5|10424.5|10422.5|359
1680796200000|2023-04-06 15:50:00|10429.5|10427.5|10433.5|10431.5|10435.5|10433.5|10429.5|10427.5|301
1680796500000|2023-04-06 15:55:00|10433|10431|10436|10434|10437.5|10435.5|10432.5|10430.5|111
1680796800000|2023-04-06 16:00:00|10435.5|10433.5|10437.5|10435.5|10440|10438|10434.5|10432.5|112
1680797100000|2023-04-06 16:05:00|10437|10435|10442.5|10440.5|10443|10441|10436|10434|130
1680797400000|2023-04-06 16:10:00|10443|10441|10443.5|10441.5|10444.5|10442.5|10441.5|10439.5|168
1680797700000|2023-04-06 16:15:00|10443|10441|10446|10444|10446.5|10444.5|10442.5|10440.5|126
1680798000000|2023-04-06 16:20:00|10446.5|10444.5|10445.5|10443.5|10446.5|10444.5|10442.5|10440.5|142
1680798300000|2023-04-06 16:25:00|10445|10443|10444.5|10442.5|10446.5|10444.5|10444.5|10442.5|60
1680798600000|2023-04-06 16:30:00|10443.5|10441.5|10441.5|10439.5|10443.5|10441.5|10440.5|10438.5|70
1680798900000|2023-04-06 16:35:00|10441|10439|10443|10441|10443|10441|10440.5|10438.5|71
1680799200000|2023-04-06 16:40:00|10443.5|10441.5|10446.5|10444.5|10447|10445|10443|10441|111
1680799500000|2023-04-06 16:45:00|10447|10445|10453.5|10451.5|10453.5|10451.5|10446|10444|154
1680799800000|2023-04-06 16:50:00|10454.5|10452.5|10462.5|10460.5|10462.5|10460.5|10454|10452|285
1680800100000|2023-04-06 16:55:00|10461.5|10459.5|10460.5|10458.5|10462.5|10460.5|10458.5|10456.5|125
1681196400000|2023-04-11 07:00:00|10344.5|10341.5|10349|10347|10350|10348|10331|10329|1621
1681196700000|2023-04-11 07:05:00|10350|10348|10335.5|10333.5|10352|10350|10329.5|10327.5|1577
1681197000000|2023-04-11 07:10:00|10336|10334|10328.5|10326.5|10342.5|10340.5|10327|10325|1045
1681197300000|2023-04-11 07:15:00|10328|10326|10341.5|10339.5|10341.5|10339.5|10325|10323|832
1681197600000|2023-04-11 07:20:00|10342|10340|10354.5|10352.5|10355.5|10353.5|10341.5|10339.5|1474
1681197900000|2023-04-11 07:25:00|10354|10352|10355.5|10353.5|10363.5|10361.5|10351.5|10349.5|748
1681198200000|2023-04-11 07:30:00|10354.5|10352.5|10371.5|10369.5|10372.5|10370.5|10353.5|10351.5|1154
1681198500000|2023-04-11 07:35:00|10372.5|10370.5|10367.5|10365.5|10377.5|10375.5|10365.5|10363.5|1267
1681198800000|2023-04-11 07:40:00|10368|10366|10375.5|10373.5|10375.5|10373.5|10364.5|10362.5|527
1681199100000|2023-04-11 07:45:00|10377|10375|10370.5|10368.5|10380|10378|10365|10363|479
1681199400000|2023-04-11 07:50:00|10369.5|10367.5|10376.5|10374.5|10377.5|10375.5|10363.5|10361.5|1010
1681199700000|2023-04-11 07:55:00|10377.5|10375.5|10373|10371|10383|10381|10371.5|10369.5|636
1681200000000|2023-04-11 08:00:00|10373.5|10371.5|10374.5|10372.5|10378.5|10376.5|10369.5|10367.5|635
1681200300000|2023-04-11 08:05:00|10374|10372|10364.5|10362.5|10375.5|10373.5|10364.5|10362.5|696
1681200600000|2023-04-11 08:10:00|10365|10363|10368.5|10366.5|10368.5|10366.5|10364.5|10362.5|497
1681200900000|2023-04-11 08:15:00|10369.5|10367.5|10369|10367|10375.5|10373.5|10365.5|10363.5|504
1681201200000|2023-04-11 08:20:00|10368.5|10366.5|10369.5|10367.5|10369.5|10367.5|10363.5|10361.5|454
1681201500000|2023-04-11 08:25:00|10369|10367|10379|10377|10379.5|10377.5|10368.5|10366.5|531
1681201800000|2023-04-11 08:30:00|10378.5|10376.5|10370.5|10368.5|10379.5|10377.5|10366|10364|461
1681202100000|2023-04-11 08:35:00|10369.5|10367.5|10372.5|10370.5|10374.5|10372.5|10368.5|10366.5|676
1681202400000|2023-04-11 08:40:00|10373.5|10371.5|10372.5|10370.5|10376.5|10374.5|10369.5|10367.5|341
1681202700000|2023-04-11 08:45:00|10372|10370|10364|10362|10372.5|10370.5|10363.5|10361.5|402
1681203000000|2023-04-11 08:50:00|10363.5|10361.5|10360.5|10358.5|10367.5|10365.5|10359.5|10357.5|660
1681203300000|2023-04-11 08:55:00|10360|10358|10360.5|10358.5|10362|10360|10358.5|10356.5|535
1681203600000|2023-04-11 09:00:00|10359.5|10357.5|10360.5|10358.5|10365.5|10363.5|10355|10353|736
1681203900000|2023-04-11 09:05:00|10360|10358|10352.5|10350.5|10361|10359|10351.5|10349.5|543
1681204200000|2023-04-11 09:10:00|10352|10350|10350.5|10348.5|10353.5|10351.5|10347|10345|387
1681204500000|2023-04-11 09:15:00|10349.5|10347.5|10357|10355|10358.5|10356.5|10347.5|10345.5|717
1681204800000|2023-04-11 09:20:00|10357.5|10355.5|10357|10355|10360|10358|10355.5|10353.5|355
1681205100000|2023-04-11 09:25:00|10356.5|10354.5|10356.5|10354.5|10358.5|10356.5|10354.5|10352.5|421
1681205400000|2023-04-11 09:30:00|10357.5|10355.5|10362.5|10360.5|10363|10361|10357|10355|839
1681205700000|2023-04-11 09:35:00|10363.5|10361.5|10354.5|10352.5|10365.5|10363.5|10352.5|10350.5|517
1681206000000|2023-04-11 09:40:00|10354|10352|10356.5|10354.5|10358.5|10356.5|10352.5|10350.5|340
1681206300000|2023-04-11 09:45:00|10355.5|10353.5|10358.5|10356.5|10360.5|10358.5|10355.5|10353.5|470
1681206600000|2023-04-11 09:50:00|10357.5|10355.5|10358.5|10356.5|10360.5|10358.5|10355.5|10353.5|595
1681206900000|2023-04-11 09:55:00|10358|10356|10352.5|10350.5|10361.5|10359.5|10352.5|10350.5|508
1681207200000|2023-04-11 10:00:00|10352|10350|10355.5|10353.5|10356.5|10354.5|10347.5|10345.5|702
1681207500000|2023-04-11 10:05:00|10354.5|10352.5|10354.5|10352.5|10357.5|10355.5|10351.5|10349.5|609
1681207800000|2023-04-11 10:10:00|10353.5|10351.5|10342.5|10340.5|10353.5|10351.5|10342.5|10340.5|686
1681208100000|2023-04-11 10:15:00|10342|10340|10345.5|10343.5|10345.5|10343.5|10340.5|10338.5|1165
1681208400000|2023-04-11 10:20:00|10344.5|10342.5|10344.5|10342.5|10345.5|10343.5|10340|10338|543
1681208700000|2023-04-11 10:25:00|10345|10343|10348.5|10346.5|10350.5|10348.5|10340.5|10338.5|643
1681209000000|2023-04-11 10:30:00|10348|10346|10346.5|10344.5|10349.5|10347.5|10343.5|10341.5|557
1681209300000|2023-04-11 10:35:00|10345.5|10343.5|10356.5|10354.5|10356.5|10354.5|10345.5|10343.5|919
1681209600000|2023-04-11 10:40:00|10356|10354|10357|10355|10361.5|10359.5|10354.5|10352.5|1078
1681209900000|2023-04-11 10:45:00|10356.5|10354.5|10356|10354|10360.5|10358.5|10354.5|10352.5|997
1681210200000|2023-04-11 10:50:00|10356.5|10354.5|10351.5|10349.5|10358|10356|10350.5|10348.5|601
1681210500000|2023-04-11 10:55:00|10351|10349|10346|10344|10351.5|10349.5|10344.5|10342.5|538
1681210800000|2023-04-11 11:00:00|10346.5|10344.5|10355.5|10353.5|10356.5|10354.5|10346.5|10344.5|449
1681211100000|2023-04-11 11:05:00|10356.5|10354.5|10351|10349|10356.5|10354.5|10348.5|10346.5|261
1681211400000|2023-04-11 11:10:00|10350.5|10348.5|10348|10346|10351.5|10349.5|10346.5|10344.5|184
1681211700000|2023-04-11 11:15:00|10348.5|10346.5|10349.5|10347.5|10351.5|10349.5|10346|10344|309
1681212000000|2023-04-11 11:20:00|10350|10348|10342|10340|10350.5|10348.5|10340.5|10338.5|331
1681212300000|2023-04-11 11:25:00|10342.5|10340.5|10339.5|10337.5|10342.5|10340.5|10337.5|10335.5|352
1681212600000|2023-04-11 11:30:00|10338.5|10336.5|10330.5|10328.5|10341.5|10339.5|10329.5|10327.5|426
1681212900000|2023-04-11 11:35:00|10329.5|10327.5|10325|10323|10329.5|10327.5|10320.5|10318.5|1033
1681213200000|2023-04-11 11:40:00|10325.5|10323.5|10329.5|10327.5|10330|10328|10321.5|10319.5|745
1681213500000|2023-04-11 11:45:00|10328.5|10326.5|10331|10329|10331|10329|10326.5|10324.5|406
1681213800000|2023-04-11 11:50:00|10330.5|10328.5|10335|10333|10335|10333|10330.5|10328.5|535
1681214100000|2023-04-11 11:55:00|10334.5|10332.5|10335|10333|10337.5|10335.5|10332.5|10330.5|398
1681214400000|2023-04-11 12:00:00|10335.5|10333.5|10332.5|10330.5|10336|10334|10330.5|10328.5|404
1681214700000|2023-04-11 12:05:00|10331.5|10329.5|10326.5|10324.5|10335.5|10333.5|10326.5|10324.5|289
1681215000000|2023-04-11 12:10:00|10325.5|10323.5|10328.5|10326.5|10329.5|10327.5|10325.5|10323.5|524
1681215300000|2023-04-11 12:15:00|10327.5|10325.5|10331.5|10329.5|10331.5|10329.5|10327.5|10325.5|532
1681215600000|2023-04-11 12:20:00|10330.5|10328.5|10335.5|10333.5|10338.5|10336.5|10329.5|10327.5|735
1681215900000|2023-04-11 12:25:00|10335|10333|10338.5|10336.5|10338.5|10336.5|10332.5|10330.5|551
1681216200000|2023-04-11 12:30:00|10339|10337|10343|10341|10349|10347|10339|10337|1079
1681216500000|2023-04-11 12:35:00|10343.5|10341.5|10346|10344|10346.5|10344.5|10340|10338|618
1681216800000|2023-04-11 12:40:00|10346.5|10344.5|10341.5|10339.5|10348.5|10346.5|10341.5|10339.5|614
1681217100000|2023-04-11 12:45:00|10342.5|10340.5|10349.5|10347.5|10350|10348|10342|10340|541
1681217400000|2023-04-11 12:50:00|10348.5|10346.5|10346|10344|10352.5|10350.5|10343.5|10341.5|654
1681217700000|2023-04-11 12:55:00|10345.5|10343.5|10345|10343|10346.5|10344.5|10342.5|10340.5|347
1681218000000|2023-04-11 13:00:00|10344.5|10342.5|10335.5|10333.5|10344.5|10342.5|10334|10332|485
1681218300000|2023-04-11 13:05:00|10334.5|10332.5|10330.5|10328.5|10335.5|10333.5|10329|10327|738
1681218600000|2023-04-11 13:10:00|10330|10328|10336.5|10334.5|10336.5|10334.5|10328.5|10326.5|834
1681218900000|2023-04-11 13:15:00|10336|10334|10326|10324|10336.5|10334.5|10324.5|10322.5|900
1681219200000|2023-04-11 13:20:00|10325.5|10323.5|10326|10324|10327.5|10325.5|10323.5|10321.5|628
1681219500000|2023-04-11 13:25:00|10325.5|10323.5|10332.5|10330.5|10336|10334|10324|10322|683
1681219800000|2023-04-11 13:30:00|10333.5|10331.5|10329|10327|10334.5|10332.5|10325.5|10323.5|541
1681220100000|2023-04-11 13:35:00|10328.5|10326.5|10321.5|10319.5|10331|10329|10321.5|10319.5|664
1681220400000|2023-04-11 13:40:00|10322|10320|10316.5|10314.5|10322.5|10320.5|10314.5|10312.5|1501
1681220700000|2023-04-11 13:45:00|10315.5|10313.5|10321.5|10319.5|10322.5|10320.5|10314.5|10312.5|1192
1681221000000|2023-04-11 13:50:00|10322.5|10320.5|10324.5|10322.5|10326.5|10324.5|10320.5|10318.5|654
1681221300000|2023-04-11 13:55:00|10324|10322|10329|10327|10330.5|10328.5|10320.5|10318.5|1066
1681221600000|2023-04-11 14:00:00|10329.5|10327.5|10322.5|10320.5|10330.5|10328.5|10320|10318|924
1681221900000|2023-04-11 14:05:00|10322|10320|10330.5|10328.5|10330.5|10328.5|10321.5|10319.5|701
1681222200000|2023-04-11 14:10:00|10329.5|10327.5|10321|10319|10330.5|10328.5|10320.5|10318.5|788
1681222500000|2023-04-11 14:15:00|10321.5|10319.5|10323|10321|10323.5|10321.5|10320|10318|857
1681222800000|2023-04-11 14:20:00|10322.5|10320.5|10326.5|10324.5|10329.5|10327.5|10322.5|10320.5|558
1681223100000|2023-04-11 14:25:00|10327.5|10325.5|10332.5|10330.5|10333.5|10331.5|10325|10323|750
1681223400000|2023-04-11 14:30:00|10331.5|10329.5|10329.5|10327.5|10334.5|10332.5|10327.5|10325.5|956
1681223700000|2023-04-11 14:35:00|10329|10327|10331|10329|10338.5|10336.5|10327.5|10325.5|730
1681224000000|2023-04-11 14:40:00|10331.5|10329.5|10327.5|10325.5|10333.5|10331.5|10327.5|10325.5|366
1681224300000|2023-04-11 14:45:00|10328.5|10326.5|10323.5|10321.5|10330.5|10328.5|10320.5|10318.5|792
1681224600000|2023-04-11 14:50:00|10324.5|10322.5|10313|10311|10327.5|10325.5|10312.5|10310.5|745
1681224900000|2023-04-11 14:55:00|10313.5|10311.5|10315|10313|10315.5|10313.5|10309.5|10307.5|873
1681225200000|2023-04-11 15:00:00|10315.5|10313.5|10309.5|10307.5|10316.5|10314.5|10306.5|10304.5|1163
1681225500000|2023-04-11 15:05:00|10310|10308|10319.5|10317.5|10319.5|10317.5|10310|10308|674
1681225800000|2023-04-11 15:10:00|10319|10317|10324.5|10322.5|10326.5|10324.5|10313.5|10311.5|3094
1681226100000|2023-04-11 15:15:00|10325.5|10323.5|10331.5|10329.5|10334.5|10332.5|10325.5|10323.5|2438
1681226400000|2023-04-11 15:20:00|10331|10329|10324.5|10322.5|10331|10329|10323.5|10321.5|929
1681226700000|2023-04-11 15:25:00|10324|10322|10327.5|10325.5|10328.5|10326.5|10321.5|10319.5|722
1681227000000|2023-04-11 15:30:00|10328.5|10326.5|10331|10329|10331.5|10329.5|10328|10326|459
1681227300000|2023-04-11 15:35:00|10330.5|10328.5|10332.5|10330.5|10332.5|10330.5|10329.5|10327.5|659
1681227600000|2023-04-11 15:40:00|10331.5|10329.5|10331.5|10329.5|10338|10336|10331.5|10329.5|411
1681227900000|2023-04-11 15:45:00|10330.5|10328.5|10327.5|10325.5|10332|10330|10326.5|10324.5|504
1681228200000|2023-04-11 15:50:00|10328.5|10326.5|10326.5|10324.5|10329.5|10327.5|10325.5|10323.5|519
1681228500000|2023-04-11 15:55:00|10327|10325|10317.5|10315.5|10327.5|10325.5|10317.5|10315.5|428
1681228800000|2023-04-11 16:00:00|10318.5|10316.5|10320.5|10318.5|10321.5|10319.5|10317|10315|341
1681229100000|2023-04-11 16:05:00|10321.5|10319.5|10320.5|10318.5|10322|10320|10319.5|10317.5|172
1681229400000|2023-04-11 16:10:00|10321.5|10319.5|10317.5|10315.5|10322.5|10320.5|10316.5|10314.5|171
1681229700000|2023-04-11 16:15:00|10318.5|10316.5|10320.5|10318.5|10321|10319|10316.5|10314.5|192
1681230000000|2023-04-11 16:20:00|10319|10317|10318.5|10316.5|10321|10319|10315.5|10313.5|169
1681230300000|2023-04-11 16:25:00|10318|10316|10315.5|10313.5|10319|10317|10314.5|10312.5|180
1681230600000|2023-04-11 16:30:00|10316|10314|10314.5|10312.5|10317|10315|10313.5|10311.5|136
1681230900000|2023-04-11 16:35:00|10315|10313|10318|10316|10318.5|10316.5|10312.5|10310.5|220
1681231200000|2023-04-11 16:40:00|10319.5|10317.5|10322|10320|10322.5|10320.5|10318.5|10316.5|103
1681231500000|2023-04-11 16:45:00|10322.5|10320.5|10322.5|10320.5|10322.5|10320.5|10319.5|10317.5|68
1681231800000|2023-04-11 16:50:00|10321.5|10319.5|10322|10320|10323.5|10321.5|10321.5|10319.5|71
1681232100000|2023-04-11 16:55:00|10321|10319|10321|10319|10322.5|10320.5|10320|10318|43
1681282800000|2023-04-12 07:00:00|10328.5|10326.5|10343.5|10341.5|10344.5|10342.5|10319.5|10317.5|1206
1681283100000|2023-04-12 07:05:00|10343|10341|10342.5|10340.5|10346|10344|10335.5|10333.5|985
1681283400000|2023-04-12 07:10:00|10343.5|10341.5|10336.5|10334.5|10347.5|10345.5|10336.5|10334.5|723
1681283700000|2023-04-12 07:15:00|10337|10335|10337.5|10335.5|10339.5|10337.5|10335|10333|512
1681284000000|2023-04-12 07:20:00|10338|10336|10346|10344|10348.5|10346.5|10338|10336|497
1681284300000|2023-04-12 07:25:00|10345.5|10343.5|10341|10339|10346.5|10344.5|10337.5|10335.5|515
1681284600000|2023-04-12 07:30:00|10341.5|10339.5|10341.5|10339.5|10343.5|10341.5|10338.5|10336.5|582
1681284900000|2023-04-12 07:35:00|10339.5|10337.5|10336|10334|10343.5|10341.5|10336|10334|545
1681285200000|2023-04-12 07:40:00|10335.5|10333.5|10328|10326|10335.5|10333.5|10323.5|10321.5|759
1681285500000|2023-04-12 07:45:00|10328.5|10326.5|10333.5|10331.5|10336|10334|10327.5|10325.5|422
1681285800000|2023-04-12 07:50:00|10335.5|10333.5|10334.5|10332.5|10339.5|10337.5|10332.5|10330.5|468
1681286100000|2023-04-12 07:55:00|10335.5|10333.5|10337.5|10335.5|10339.5|10337.5|10333.5|10331.5|419
1681286400000|2023-04-12 08:00:00|10338.5|10336.5|10347.5|10345.5|10348.5|10346.5|10338.5|10336.5|1007
1681286700000|2023-04-12 08:05:00|10347|10345|10340.5|10338.5|10352.5|10350.5|10340.5|10338.5|864
1681287000000|2023-04-12 08:10:00|10341.5|10339.5|10339|10337|10347.5|10345.5|10335.5|10333.5|659
1681287300000|2023-04-12 08:15:00|10339.5|10337.5|10341.5|10339.5|10342.5|10340.5|10334.5|10332.5|660
1681287600000|2023-04-12 08:20:00|10342|10340|10340.5|10338.5|10344.5|10342.5|10338.5|10336.5|645
1681287900000|2023-04-12 08:25:00|10341.5|10339.5|10338.5|10336.5|10342|10340|10334.5|10332.5|585
1681288200000|2023-04-12 08:30:00|10339|10337|10334.5|10332.5|10342.5|10340.5|10333.5|10331.5|455
1681288500000|2023-04-12 08:35:00|10335.5|10333.5|10334.5|10332.5|10337|10335|10331.5|10329.5|563
1681288800000|2023-04-12 08:40:00|10333.5|10331.5|10329.5|10327.5|10333.5|10331.5|10328.5|10326.5|643
1681289100000|2023-04-12 08:45:00|10330|10328|10332|10330|10337.5|10335.5|10328.5|10326.5|488
1681289400000|2023-04-12 08:50:00|10331.5|10329.5|10324.5|10322.5|10332.5|10330.5|10321.5|10319.5|575
1681289700000|2023-04-12 08:55:00|10325.5|10323.5|10323.5|10321.5|10326|10324|10320|10318|2244
1681290000000|2023-04-12 09:00:00|10322.5|10320.5|10322.5|10320.5|10322.5|10320.5|10318.5|10316.5|1118
1681290300000|2023-04-12 09:05:00|10321.5|10319.5|10326.5|10324.5|10326.5|10324.5|10320|10318|629
1681290600000|2023-04-12 09:10:00|10327.5|10325.5|10324|10322|10328.5|10326.5|10320.5|10318.5|390
1681290900000|2023-04-12 09:15:00|10324.5|10322.5|10327|10325|10329|10327|10323.5|10321.5|467
1681291200000|2023-04-12 09:20:00|10326.5|10324.5|10319.5|10317.5|10327.5|10325.5|10319.5|10317.5|777
1681291500000|2023-04-12 09:25:00|10320.5|10318.5|10323.5|10321.5|10324.5|10322.5|10319.5|10317.5|523
1681291800000|2023-04-12 09:30:00|10323|10321|10320.5|10318.5|10323.5|10321.5|10319.5|10317.5|627
1681292100000|2023-04-12 09:35:00|10321.5|10319.5|10322.5|10320.5|10324.5|10322.5|10317.5|10315.5|508
1681292400000|2023-04-12 09:40:00|10323|10321|10313|10311|10323.5|10321.5|10311.5|10309.5|875
1681292700000|2023-04-12 09:45:00|10313.5|10311.5|10318.5|10316.5|10320.5|10318.5|10309.5|10307.5|1039
1681293000000|2023-04-12 09:50:00|10319|10317|10320.5|10318.5|10320.5|10318.5|10316.5|10314.5|1130
1681293300000|2023-04-12 09:55:00|10319.5|10317.5|10318.5|10316.5|10319.5|10317.5|10315.5|10313.5|329
1681293600000|2023-04-12 10:00:00|10317.5|10315.5|10317.5|10315.5|10320.5|10318.5|10314.5|10312.5|901
1681293900000|2023-04-12 10:05:00|10316.5|10314.5|10313.5|10311.5|10317.5|10315.5|10312.5|10310.5|319
1681294200000|2023-04-12 10:10:00|10314|10312|10316.5|10314.5|10316.5|10314.5|10310.5|10308.5|636
1681294500000|2023-04-12 10:15:00|10317.5|10315.5|10317.5|10315.5|10320.5|10318.5|10315.5|10313.5|759
1681294800000|2023-04-12 10:20:00|10316.5|10314.5|10315.5|10313.5|10318.5|10316.5|10313.5|10311.5|498
1681295100000|2023-04-12 10:25:00|10316|10314|10315.5|10313.5|10316.5|10314.5|10313.5|10311.5|777
1681295400000|2023-04-12 10:30:00|10316.5|10314.5|10322.5|10320.5|10323.5|10321.5|10315.5|10313.5|832
1681295700000|2023-04-12 10:35:00|10323|10321|10322.5|10320.5|10324.5|10322.5|10322.5|10320.5|430
1681296000000|2023-04-12 10:40:00|10321.5|10319.5|10317|10315|10321.5|10319.5|10316.5|10314.5|433
1681296300000|2023-04-12 10:45:00|10317.5|10315.5|10317.5|10315.5|10319|10317|10315.5|10313.5|392
1681296600000|2023-04-12 10:50:00|10317|10315|10322.5|10320.5|10322.5|10320.5|10316.5|10314.5|790
1681296900000|2023-04-12 10:55:00|10321.5|10319.5|10325.5|10323.5|10325.5|10323.5|10321.5|10319.5|900
1681297200000|2023-04-12 11:00:00|10326|10324|10327.5|10325.5|10330.5|10328.5|10325.5|10323.5|805
1681297500000|2023-04-12 11:05:00|10328|10326|10334.5|10332.5|10335.5|10333.5|10327.5|10325.5|732
1681297800000|2023-04-12 11:10:00|10335.5|10333.5|10354.5|10352.5|10354.5|10352.5|10335.5|10333.5|2325
1681298100000|2023-04-12 11:15:00|10355.5|10353.5|10347.5|10345.5|10356|10354|10344|10342|1853
1681298400000|2023-04-12 11:20:00|10348|10346|10342.5|10340.5|10350|10348|10342.5|10340.5|880
1681298700000|2023-04-12 11:25:00|10343.5|10341.5|10344.5|10342.5|10347.5|10345.5|10343.5|10341.5|468
1681299000000|2023-04-12 11:30:00|10345|10343|10344.5|10342.5|10350|10348|10340.5|10338.5|677
1681299300000|2023-04-12 11:35:00|10345|10343|10341.5|10339.5|10345.5|10343.5|10340.5|10338.5|665
1681299600000|2023-04-12 11:40:00|10340.5|10338.5|10337.5|10335.5|10343|10341|10337.5|10335.5|481
1681299900000|2023-04-12 11:45:00|10336.5|10334.5|10334.5|10332.5|10336.5|10334.5|10332.5|10330.5|662
1681300200000|2023-04-12 11:50:00|10334|10332|10325.5|10323.5|10337.5|10335.5|10325.5|10323.5|857
1681300500000|2023-04-12 11:55:00|10324.5|10322.5|10331|10329|10332.5|10330.5|10324.5|10322.5|624
1681300800000|2023-04-12 12:00:00|10330.5|10328.5|10328.5|10326.5|10331|10329|10324.5|10322.5|799
1681301100000|2023-04-12 12:05:00|10329.5|10327.5|10324|10322|10331.5|10329.5|10321.5|10319.5|782
1681301400000|2023-04-12 12:10:00|10324.5|10322.5|10323.5|10321.5|10325.5|10323.5|10320|10318|782
1681301700000|2023-04-12 12:15:00|10324|10322|10321.5|10319.5|10324.5|10322.5|10319.5|10317.5|590
1681302000000|2023-04-12 12:20:00|10320|10318|10324.5|10322.5|10324.5|10322.5|10314.5|10312.5|1018
1681302300000|2023-04-12 12:25:00|10323|10321|10321.5|10318.5|10325.5|10323.5|10317.5|10315.5|1143
1681302600000|2023-04-12 12:30:00|10320.5|10317.5|10390.5|10388.5|10398.5|10396.5|10320.5|10317.5|3184
1681302900000|2023-04-12 12:35:00|10392|10390|10392.5|10390.5|10414.5|10412.5|10389.5|10387.5|2622
1681303200000|2023-04-12 12:40:00|10391.5|10389.5|10382.5|10380.5|10399.5|10397.5|10382|10380|1662
1681303500000|2023-04-12 12:45:00|10382|10380|10363|10361|10382.5|10380.5|10354|10352|1679
1681303800000|2023-04-12 12:50:00|10363.5|10361.5|10360.5|10358.5|10377|10375|10360.5|10358.5|1018
1681304100000|2023-04-12 12:55:00|10360|10358|10363.5|10361.5|10376|10374|10358.5|10356.5|830
1681304400000|2023-04-12 13:00:00|10362.5|10360.5|10352.5|10350.5|10366.5|10364.5|10352.5|10350.5|1245
1681304700000|2023-04-12 13:05:00|10351.5|10349.5|10348|10346|10353.5|10351.5|10344.5|10342.5|1192
1681305000000|2023-04-12 13:10:00|10348.5|10346.5|10358.5|10356.5|10360.5|10358.5|10345.5|10343.5|1018
1681305300000|2023-04-12 13:15:00|10359.5|10357.5|10357.5|10355.5|10361.5|10359.5|10350.5|10348.5|1026
1681305600000|2023-04-12 13:20:00|10358.5|10356.5|10358.5|10356.5|10369.5|10367.5|10357|10355|681
1681305900000|2023-04-12 13:25:00|10360.5|10358.5|10347|10345|10360.5|10358.5|10343.5|10341.5|935
1681306200000|2023-04-12 13:30:00|10347.5|10345.5|10331.5|10329.5|10350.5|10348.5|10330.5|10328.5|1078
1681306500000|2023-04-12 13:35:00|10330.5|10328.5|10326|10324|10337.5|10335.5|10325.5|10323.5|1393
1681306800000|2023-04-12 13:40:00|10325.5|10323.5|10294|10292|10326.5|10324.5|10286.5|10284.5|2915
1681307100000|2023-04-12 13:45:00|10293.5|10291.5|10305.5|10303.5|10305.5|10303.5|10287.5|10285.5|1922
1681307400000|2023-04-12 13:50:00|10306.5|10304.5|10297.5|10295.5|10306.5|10304.5|10295.5|10293.5|1274
1681307700000|2023-04-12 13:55:00|10296.5|10294.5|10300|10298|10302.5|10300.5|10293.5|10291.5|1097
1681308000000|2023-04-12 14:00:00|10300.5|10298.5|10289|10287|10301.5|10299.5|10278.5|10276.5|1975
1681308300000|2023-04-12 14:05:00|10288.5|10286.5|10291.5|10289.5|10295.5|10293.5|10282.5|10280.5|1456
1681308600000|2023-04-12 14:10:00|10291|10289|10287.5|10285.5|10291.5|10289.5|10284|10282|825
1681308900000|2023-04-12 14:15:00|10286.5|10284.5|10291.5|10289.5|10292.5|10290.5|10285|10283|1072
1681309200000|2023-04-12 14:20:00|10290.5|10288.5|10288|10286|10292.5|10290.5|10283.5|10281.5|820
1681309500000|2023-04-12 14:25:00|10288.5|10286.5|10281.5|10279.5|10289.5|10287.5|10281.5|10279.5|1171
1681309800000|2023-04-12 14:30:00|10280|10278|10259.5|10257.5|10281.5|10279.5|10259.5|10257.5|2606
1681310100000|2023-04-12 14:35:00|10260|10258|10273.5|10271.5|10275|10273|10259|10257|1402
1681310400000|2023-04-12 14:40:00|10272.5|10270.5|10274.5|10272.5|10277.5|10275.5|10268.5|10266.5|963
1681310700000|2023-04-12 14:45:00|10273.5|10271.5|10280.5|10278.5|10280.5|10278.5|10269.5|10267.5|992
1681311000000|2023-04-12 14:50:00|10281.5|10279.5|10270|10268|10282|10280|10265|10263|886
1681311300000|2023-04-12 14:55:00|10269.5|10267.5|10271.5|10269.5|10273.5|10271.5|10266.5|10264.5|753
1681311600000|2023-04-12 15:00:00|10270.5|10268.5|10283|10281|10284|10282|10267.5|10265.5|1035
1681311900000|2023-04-12 15:05:00|10283.5|10281.5|10284.5|10282.5|10288.5|10286.5|10278.5|10276.5|1387
1681312200000|2023-04-12 15:10:00|10284|10282|10303.5|10301.5|10304.5|10302.5|10281.5|10279.5|2878
1681312500000|2023-04-12 15:15:00|10303|10301|10294.5|10292.5|10303.5|10301.5|10291.5|10289.5|1792
1681312800000|2023-04-12 15:20:00|10295|10293|10294.5|10292.5|10299.5|10297.5|10291.5|10289.5|753
1681313100000|2023-04-12 15:25:00|10295.5|10293.5|10296.5|10294.5|10299.5|10297.5|10293.5|10291.5|773
1681313400000|2023-04-12 15:30:00|10297|10295|10289.5|10287.5|10297.5|10295.5|10289.5|10287.5|539
1681313700000|2023-04-12 15:35:00|10289|10287|10282.5|10280.5|10289.5|10287.5|10279.5|10277.5|551
1681314000000|2023-04-12 15:40:00|10283.5|10281.5|10288|10286|10291|10289|10280|10278|579
1681314300000|2023-04-12 15:45:00|10288.5|10286.5|10296.5|10294.5|10296.5|10294.5|10287|10285|504
1681314600000|2023-04-12 15:50:00|10295.5|10293.5|10293.5|10291.5|10299|10297|10293.5|10291.5|370
1681314900000|2023-04-12 15:55:00|10294|10292|10287.5|10285.5|10294.5|10292.5|10287.5|10285.5|319
1681315200000|2023-04-12 16:00:00|10287|10285|10296.5|10294.5|10297.5|10295.5|10287|10285|345
1681315500000|2023-04-12 16:05:00|10297|10295|10296|10294|10298.5|10296.5|10295|10293|166
1681315800000|2023-04-12 16:10:00|10295.5|10293.5|10291.5|10289.5|10297|10295|10291|10289|155
1681316100000|2023-04-12 16:15:00|10291|10289|10292|10290|10296|10294|10290|10288|154
1681316400000|2023-04-12 16:20:00|10291.5|10289.5|10287|10285|10291.5|10289.5|10286.5|10284.5|88
1681316700000|2023-04-12 16:25:00|10287.5|10285.5|10284.5|10282.5|10289|10287|10284|10282|172
1681317000000|2023-04-12 16:30:00|10285.5|10283.5|10284.5|10282.5|10288.5|10286.5|10284.5|10282.5|319
1681317300000|2023-04-12 16:35:00|10285|10283|10285.5|10283.5|10287.5|10285.5|10283.5|10281.5|105
1681317600000|2023-04-12 16:40:00|10285|10283|10282|10280|10285.5|10283.5|10281.5|10279.5|179
1681317900000|2023-04-12 16:45:00|10282.5|10280.5|10285.5|10283.5|10288.5|10286.5|10281.5|10279.5|221
1681318200000|2023-04-12 16:50:00|10285|10283|10280|10278|10285|10283|10279.5|10277.5|104
1681318500000|2023-04-12 16:55:00|10279.5|10277.5|10285|10283|10286.5|10284.5|10279.5|10277.5|142
1681369200000|2023-04-13 07:00:00|10311|10312|10318.5|10316.5|10330.5|10328.5|10310.5|10308.5|1312
1681369500000|2023-04-13 07:05:00|10318|10316|10308.5|10306.5|10319.5|10317.5|10308.5|10306.5|714
1681369800000|2023-04-13 07:10:00|10309|10307|10300.5|10298.5|10312.5|10310.5|10299.5|10297.5|681
1681370100000|2023-04-13 07:15:00|10301|10299|10303.5|10301.5|10307.5|10305.5|10301|10299|651
1681370400000|2023-04-13 07:20:00|10304|10302|10312.5|10310.5|10315.5|10313.5|10302.5|10300.5|482
1681370700000|2023-04-13 07:25:00|10313|10311|10319.5|10317.5|10320.5|10318.5|10311.5|10309.5|444
1681371000000|2023-04-13 07:30:00|10320|10318|10308.5|10306.5|10321|10319|10308.5|10306.5|885
1681371300000|2023-04-13 07:35:00|10309.5|10307.5|10312|10310|10312.5|10310.5|10303.5|10301.5|733
1681371600000|2023-04-13 07:40:00|10312.5|10310.5|10315|10313|10319|10317|10311.5|10309.5|722
1681371900000|2023-04-13 07:45:00|10315.5|10313.5|10304.5|10302.5|10317.5|10315.5|10304.5|10302.5|388
1681372200000|2023-04-13 07:50:00|10305|10303|10300.5|10298.5|10305|10303|10298.5|10296.5|1210
1681372500000|2023-04-13 07:55:00|10301.5|10299.5|10307.5|10305.5|10308.5|10306.5|10300.5|10298.5|600
1681372800000|2023-04-13 08:00:00|10306.5|10304.5|10295.5|10293.5|10307.5|10305.5|10294|10292|694
1681373100000|2023-04-13 08:05:00|10294.5|10292.5|10303.5|10301.5|10304.5|10302.5|10292.5|10290.5|684
1681373400000|2023-04-13 08:10:00|10305.5|10303.5|10298|10296|10305.5|10303.5|10296.5|10294.5|1249
1681373700000|2023-04-13 08:15:00|10298.5|10296.5|10287.5|10285.5|10301|10299|10287.5|10285.5|946
1681374000000|2023-04-13 08:20:00|10288|10286|10290.5|10288.5|10293.5|10291.5|10284|10282|631
1681374300000|2023-04-13 08:25:00|10291|10289|10284.5|10282.5|10291.5|10289.5|10283.5|10281.5|852
1681374600000|2023-04-13 08:30:00|10283.5|10281.5|10286|10284|10286.5|10284.5|10279.5|10277.5|1090
1681374900000|2023-04-13 08:35:00|10285.5|10283.5|10279.5|10277.5|10286.5|10284.5|10278.5|10276.5|883
1681375200000|2023-04-13 08:40:00|10278.5|10276.5|10272|10270|10278.5|10276.5|10272|10270|827
1681375500000|2023-04-13 08:45:00|10271.5|10269.5|10267.5|10265.5|10276.5|10274.5|10267.5|10265.5|1225
1681375800000|2023-04-13 08:50:00|10266.5|10264.5|10270.5|10268.5|10270.5|10268.5|10266|10264|885
1681376100000|2023-04-13 08:55:00|10269.5|10267.5|10258.5|10256.5|10270.5|10268.5|10255.5|10253.5|6139
1681376400000|2023-04-13 09:00:00|10259.5|10257.5|10273.5|10271.5|10273.5|10271.5|10258.5|10256.5|3599
1681376700000|2023-04-13 09:05:00|10272.5|10270.5|10274|10272|10278.5|10276.5|10270.5|10268.5|1315
1681377000000|2023-04-13 09:10:00|10274.5|10272.5|10278.5|10276.5|10280.5|10278.5|10274|10272|1160
1681377300000|2023-04-13 09:15:00|10279.5|10277.5|10284|10282|10285.5|10283.5|10279|10277|2185
1681377600000|2023-04-13 09:20:00|10284.5|10282.5|10289.5|10287.5|10290.5|10288.5|10283.5|10281.5|1095
1681377900000|2023-04-13 09:25:00|10289|10287|10288.5|10286.5|10295.5|10293.5|10288.5|10286.5|816
1681378200000|2023-04-13 09:30:00|10287.5|10285.5|10291|10289|10291.5|10289.5|10284.5|10282.5|776
1681378500000|2023-04-13 09:35:00|10290.5|10288.5|10283.5|10281.5|10290.5|10288.5|10279.5|10277.5|715
1681378800000|2023-04-13 09:40:00|10282.5|10280.5|10285|10283|10285|10283|10276.5|10274.5|715
1681379100000|2023-04-13 09:45:00|10284.5|10282.5|10285|10283|10289.5|10287.5|10284.5|10282.5|550
1681379400000|2023-04-13 09:50:00|10285.5|10283.5|10285.5|10283.5|10285.5|10283.5|10281.5|10279.5|499
1681379700000|2023-04-13 09:55:00|10285|10283|10285|10283|10285.5|10283.5|10279.5|10277.5|271
1681380000000|2023-04-13 10:00:00|10285.5|10283.5|10279.5|10277.5|10285.5|10283.5|10277.5|10275.5|614
1681380300000|2023-04-13 10:05:00|10280|10278|10280.5|10278.5|10284|10282|10275.5|10273.5|620
1681380600000|2023-04-13 10:10:00|10281|10279|10279.5|10277.5|10283.5|10281.5|10279.5|10277.5|292
1681380900000|2023-04-13 10:15:00|10278.5|10276.5|10277.5|10275.5|10280.5|10278.5|10274.5|10272.5|572
1681381200000|2023-04-13 10:20:00|10277|10275|10275.5|10273.5|10282.5|10280.5|10274.5|10272.5|577
1681381500000|2023-04-13 10:25:00|10274.5|10272.5|10278.5|10276.5|10280.5|10278.5|10274.5|10272.5|737
1681381800000|2023-04-13 10:30:00|10277.5|10275.5|10275.5|10273.5|10281.5|10279.5|10274.5|10272.5|412
1681382100000|2023-04-13 10:35:00|10276.5|10274.5|10275.5|10273.5|10278.5|10276.5|10272.5|10270.5|624
1681382400000|2023-04-13 10:40:00|10275|10273|10277.5|10275.5|10278|10276|10273.5|10271.5|270
1681382700000|2023-04-13 10:45:00|10278|10276|10280.5|10278.5|10280.5|10278.5|10276.5|10274.5|466
1681383000000|2023-04-13 10:50:00|10281.5|10279.5|10280.5|10278.5|10283.5|10281.5|10280.5|10278.5|373
1681383300000|2023-04-13 10:55:00|10281.5|10279.5|10284.5|10282.5|10285.5|10283.5|10279.5|10277.5|330
1681383600000|2023-04-13 11:00:00|10285.5|10283.5|10285.5|10283.5|10286.5|10284.5|10283.5|10281.5|196
1681383900000|2023-04-13 11:05:00|10286.5|10284.5|10288.5|10286.5|10290.5|10288.5|10284.5|10282.5|741
1681384200000|2023-04-13 11:10:00|10287.5|10285.5|10285.5|10283.5|10287.5|10285.5|10280.5|10278.5|480
1681384500000|2023-04-13 11:15:00|10285|10283|10290.5|10288.5|10290.5|10288.5|10285|10283|704
1681384800000|2023-04-13 11:20:00|10289.5|10287.5|10285.5|10283.5|10291.5|10289.5|10284.5|10282.5|838
1681385100000|2023-04-13 11:25:00|10286.5|10284.5|10284.5|10282.5|10288.5|10286.5|10284.5|10282.5|198
1681385400000|2023-04-13 11:30:00|10285.5|10283.5|10284.5|10282.5|10285.5|10283.5|10279.5|10277.5|451
1681385700000|2023-04-13 11:35:00|10283.5|10281.5|10276.5|10274.5|10283.5|10281.5|10275.5|10273.5|453
1681386000000|2023-04-13 11:40:00|10276|10274|10272.5|10270.5|10276|10274|10268.5|10266.5|613
1681386300000|2023-04-13 11:45:00|10273.5|10271.5|10271.5|10269.5|10277.5|10275.5|10270.5|10268.5|698
1681386600000|2023-04-13 11:50:00|10270.5|10268.5|10274.5|10272.5|10275.5|10273.5|10269.5|10267.5|330
1681386900000|2023-04-13 11:55:00|10272.5|10270.5|10273.5|10271.5|10274.5|10272.5|10269|10267|706
1681387200000|2023-04-13 12:00:00|10273|10271|10273.5|10271.5|10274.5|10272.5|10266|10264|446
1681387500000|2023-04-13 12:05:00|10274|10272|10278.5|10276.5|10279.5|10277.5|10273.5|10271.5|484
1681387800000|2023-04-13 12:10:00|10279|10277|10271|10269|10279.5|10277.5|10270.5|10268.5|360
1681388100000|2023-04-13 12:15:00|10270.5|10268.5|10278.5|10276.5|10278.5|10276.5|10270.5|10268.5|406
1681388400000|2023-04-13 12:20:00|10277.5|10275.5|10273|10271|10280.5|10278.5|10271.5|10269.5|727
1681388700000|2023-04-13 12:25:00|10273.5|10271.5|10274|10271|10279|10277|10270|10268|446
1681389000000|2023-04-13 12:30:00|10278.5|10275.5|10281.5|10279.5|10298.5|10295.5|10274.5|10272.5|1505
1681389300000|2023-04-13 12:35:00|10282|10280|10280.5|10278.5|10292.5|10290.5|10272.5|10270.5|986
1681389600000|2023-04-13 12:40:00|10280|10278|10286.5|10284.5|10288.5|10286.5|10278.5|10276.5|883
1681389900000|2023-04-13 12:45:00|10287|10285|10297.5|10295.5|10298|10296|10285|10283|635
1681390200000|2023-04-13 12:50:00|10296.5|10294.5|10305.5|10303.5|10307.5|10305.5|10295.5|10293.5|1011
1681390500000|2023-04-13 12:55:00|10306.5|10304.5|10303.5|10301.5|10307.5|10305.5|10301|10299|1115
1681390800000|2023-04-13 13:00:00|10304|10302|10311.5|10309.5|10316|10314|10302.5|10300.5|1228
1681391100000|2023-04-13 13:05:00|10312|10310|10315.5|10313.5|10326.5|10324.5|10308.5|10306.5|1422
1681391400000|2023-04-13 13:10:00|10315|10313|10326.5|10324.5|10330.5|10328.5|10313.5|10311.5|728
1681391700000|2023-04-13 13:15:00|10327.5|10325.5|10328.5|10326.5|10333.5|10331.5|10322.5|10320.5|636
1681392000000|2023-04-13 13:20:00|10328|10326|10325|10323|10332.5|10330.5|10324.5|10322.5|845
1681392300000|2023-04-13 13:25:00|10325.5|10323.5|10318.5|10316.5|10325.5|10323.5|10316.5|10314.5|882
1681392600000|2023-04-13 13:30:00|10318|10316|10314.5|10312.5|10321|10319|10311.5|10309.5|1839
1681392900000|2023-04-13 13:35:00|10314|10312|10326.5|10324.5|10326.5|10324.5|10314|10312|757
1681393200000|2023-04-13 13:40:00|10326|10324|10334.5|10332.5|10335.5|10333.5|10325|10323|1195
1681393500000|2023-04-13 13:45:00|10335|10333|10345.5|10343.5|10345.5|10343.5|10334|10332|1019
1681393800000|2023-04-13 13:50:00|10344.5|10342.5|10334.5|10332.5|10346|10344|10334.5|10332.5|494
1681394100000|2023-04-13 13:55:00|10334|10332|10338.5|10336.5|10340.5|10338.5|10332|10330|583
1681394400000|2023-04-13 14:00:00|10338|10336|10328.5|10326.5|10338|10336|10327|10325|544
1681394700000|2023-04-13 14:05:00|10329|10327|10327.5|10325.5|10330|10328|10324.5|10322.5|606
1681395000000|2023-04-13 14:10:00|10327|10325|10318.5|10316.5|10327|10325|10318|10316|341
1681395300000|2023-04-13 14:15:00|10319.5|10317.5|10321.5|10319.5|10323.5|10321.5|10317.5|10315.5|498
1681395600000|2023-04-13 14:20:00|10320.5|10318.5|10318.5|10316.5|10320.5|10318.5|10317.5|10315.5|646
1681395900000|2023-04-13 14:25:00|10318|10316|10312.5|10310.5|10319.5|10317.5|10312.5|10310.5|768
1681396200000|2023-04-13 14:30:00|10311.5|10309.5|10316|10314|10319.5|10317.5|10308.5|10306.5|611
1681396500000|2023-04-13 14:35:00|10315.5|10313.5|10312.5|10310.5|10317.5|10315.5|10309.5|10307.5|526
1681396800000|2023-04-13 14:40:00|10311.5|10309.5|10311|10309|10317.5|10315.5|10310.5|10308.5|526
1681397100000|2023-04-13 14:45:00|10311.5|10309.5|10317.5|10315.5|10318.5|10316.5|10310.5|10308.5|816
1681397400000|2023-04-13 14:50:00|10316.5|10314.5|10310.5|10308.5|10317.5|10315.5|10309.5|10307.5|741
1681397700000|2023-04-13 14:55:00|10311|10309|10301|10299|10311.5|10309.5|10300.5|10298.5|752
1681398000000|2023-04-13 15:00:00|10300.5|10298.5|10306.5|10304.5|10307.5|10305.5|10298.5|10296.5|928
1681398300000|2023-04-13 15:05:00|10307|10305|10313.5|10311.5|10315.5|10313.5|10306.5|10304.5|763
1681398600000|2023-04-13 15:10:00|10311|10309|10310.5|10308.5|10313.5|10311.5|10306.5|10304.5|1405
1681398900000|2023-04-13 15:15:00|10309.5|10307.5|10307.5|10305.5|10310.5|10308.5|10305.5|10303.5|1230
1681399200000|2023-04-13 15:20:00|10306.5|10304.5|10303|10301|10307.5|10305.5|10302.5|10300.5|567
1681399500000|2023-04-13 15:25:00|10302.5|10300.5|10294.5|10292.5|10303.5|10301.5|10291.5|10289.5|997
1681399800000|2023-04-13 15:30:00|10294|10292|10292.5|10290.5|10295|10293|10291.5|10289.5|413
1681400100000|2023-04-13 15:35:00|10292|10290|10289.5|10287.5|10295.5|10293.5|10289.5|10287.5|342
1681400400000|2023-04-13 15:40:00|10290.5|10288.5|10293|10291|10293.5|10291.5|10290.5|10288.5|359
1681400700000|2023-04-13 15:45:00|10292.5|10290.5|10294|10292|10297.5|10295.5|10290|10288|209
1681401000000|2023-04-13 15:50:00|10294.5|10292.5|10292|10290|10295.5|10293.5|10290.5|10288.5|416
1681401300000|2023-04-13 15:55:00|10292.5|10290.5|10290.5|10288.5|10294|10292|10288.5|10286.5|249
1681401600000|2023-04-13 16:00:00|10289.5|10287.5|10292.5|10290.5|10293|10291|10289.5|10287.5|384
1681401900000|2023-04-13 16:05:00|10292|10290|10291.5|10289.5|10293|10291|10289|10287|160
1681402200000|2023-04-13 16:10:00|10290.5|10288.5|10290.5|10288.5|10293.5|10291.5|10290|10288|188
1681402500000|2023-04-13 16:15:00|10290|10288|10293|10291|10293.5|10291.5|10289|10287|63
1681402800000|2023-04-13 16:20:00|10293.5|10291.5|10291|10289|10293.5|10291.5|10289.5|10287.5|49
1681403100000|2023-04-13 16:25:00|10291.5|10289.5|10292.5|10290.5|10293|10291|10289|10287|35
1681403400000|2023-04-13 16:30:00|10293|10291|10297|10295|10297|10295|10291.5|10289.5|98
1681403700000|2023-04-13 16:35:00|10296.5|10294.5|10302.5|10300.5|10303|10301|10294.5|10292.5|162
1681404000000|2023-04-13 16:40:00|10302|10300|10297.5|10295.5|10303|10301|10295.5|10293.5|170
1681404300000|2023-04-13 16:45:00|10297|10295|10296.5|10294.5|10298|10296|10294.5|10292.5|68
1681404600000|2023-04-13 16:50:00|10296|10294|10296.5|10294.5|10299|10297|10295.5|10293.5|123
1681404900000|2023-04-13 16:55:00|10296|10294|10300|10298|10302|10299.5|10295.5|10293.5|162
1681455600000|2023-04-14 07:00:00|10276.5|10274.5|10264.5|10262.5|10279|10277|10263.5|10261.5|1042
1681455900000|2023-04-14 07:05:00|10264|10262|10272.5|10270.5|10273.5|10271.5|10262.5|10260.5|754
1681456200000|2023-04-14 07:10:00|10273|10271|10278.5|10276.5|10278.5|10276.5|10267.5|10265.5|645
1681456500000|2023-04-14 07:15:00|10279.5|10277.5|10269.5|10267.5|10279.5|10277.5|10267.5|10265.5|623
1681456800000|2023-04-14 07:20:00|10268.5|10266.5|10272.5|10270.5|10273.5|10271.5|10267.5|10265.5|515
1681457100000|2023-04-14 07:25:00|10272|10270|10284.5|10282.5|10285.5|10283.5|10268.5|10266.5|554
1681457400000|2023-04-14 07:30:00|10284|10282|10285|10283|10286.5|10284.5|10281.5|10279.5|753
1681457700000|2023-04-14 07:35:00|10284.5|10282.5|10282.5|10280.5|10287.5|10285.5|10280.5|10278.5|371
1681458000000|2023-04-14 07:40:00|10281.5|10279.5|10278|10276|10286|10284|10276.5|10274.5|446
1681458300000|2023-04-14 07:45:00|10278.5|10276.5|10288.5|10286.5|10291.5|10289.5|10277.5|10275.5|484
1681458600000|2023-04-14 07:50:00|10289.5|10287.5|10293.5|10291.5|10294.5|10292.5|10287.5|10285.5|675
1681458900000|2023-04-14 07:55:00|10292.5|10290.5|10298.5|10296.5|10298.5|10296.5|10290.5|10288.5|627
1681459200000|2023-04-14 08:00:00|10298|10296|10284.5|10282.5|10298.5|10296.5|10284.5|10282.5|547
1681459500000|2023-04-14 08:05:00|10284|10282|10276.5|10274.5|10285.5|10283.5|10275|10273|641
1681459800000|2023-04-14 08:10:00|10277|10275|10275.5|10273.5|10279.5|10277.5|10274|10272|744
1681460100000|2023-04-14 08:15:00|10275|10273|10276|10274|10278|10276|10270.5|10268.5|298
1681460400000|2023-04-14 08:20:00|10275.5|10273.5|10277.5|10275.5|10278.5|10276.5|10275.5|10273.5|296
1681460700000|2023-04-14 08:25:00|10277|10275|10270.5|10268.5|10277.5|10275.5|10269|10267|534
1681461000000|2023-04-14 08:30:00|10269|10267|10273.5|10271.5|10274.5|10272.5|10266.5|10264.5|514
1681461300000|2023-04-14 08:35:00|10274.5|10272.5|10281|10279|10282|10280|10270.5|10268.5|585
1681461600000|2023-04-14 08:40:00|10281.5|10279.5|10277|10275|10281.5|10279.5|10276.5|10274.5|393
1681461900000|2023-04-14 08:45:00|10276.5|10274.5|10276|10274|10278|10276|10272.5|10270.5|333
1681462200000|2023-04-14 08:50:00|10276.5|10274.5|10270|10268|10276.5|10274.5|10266.5|10264.5|547
1681462500000|2023-04-14 08:55:00|10269.5|10267.5|10269|10267|10277.5|10275.5|10267.5|10265.5|463
1681462800000|2023-04-14 09:00:00|10269.5|10267.5|10267.5|10265.5|10274|10272|10267.5|10265.5|402
1681463100000|2023-04-14 09:05:00|10268|10266|10269|10267|10273.5|10271.5|10267.5|10265.5|314
1681463400000|2023-04-14 09:10:00|10268.5|10266.5|10269.5|10267.5|10273.5|10271.5|10268|10266|578
1681463700000|2023-04-14 09:15:00|10270|10268|10272.5|10270.5|10274|10272|10268.5|10266.5|347
1681464000000|2023-04-14 09:20:00|10271.5|10269.5|10268|10266|10273.5|10271.5|10267.5|10265.5|506
1681464300000|2023-04-14 09:25:00|10267.5|10265.5|10264.5|10262.5|10268.5|10266.5|10263|10261|516
1681464600000|2023-04-14 09:30:00|10264|10262|10270.5|10268.5|10272.5|10270.5|10262.5|10260.5|591
1681464900000|2023-04-14 09:35:00|10270|10268|10265.5|10263.5|10273.5|10271.5|10260.5|10258.5|361
1681465200000|2023-04-14 09:40:00|10265|10263|10264.5|10262.5|10267.5|10265.5|10260.5|10258.5|506
1681465500000|2023-04-14 09:45:00|10264|10262|10275.5|10273.5|10275.5|10273.5|10263.5|10261.5|591
1681465800000|2023-04-14 09:50:00|10275|10273|10276.5|10274.5|10276.5|10274.5|10271|10269|505
1681466100000|2023-04-14 09:55:00|10276|10274|10281|10279|10281.5|10279.5|10273.5|10271.5|848
1681466400000|2023-04-14 10:00:00|10280.5|10278.5|10288|10286|10288.5|10286.5|10279.5|10277.5|663
1681466700000|2023-04-14 10:05:00|10288.5|10286.5|10287.5|10285.5|10296.5|10294.5|10287|10285|1047
1681467000000|2023-04-14 10:10:00|10288.5|10286.5|10299|10297|10299.5|10297.5|10288.5|10286.5|495
1681467300000|2023-04-14 10:15:00|10299.5|10297.5|10293|10291|10299.5|10297.5|10293|10291|750
1681467600000|2023-04-14 10:20:00|10292.5|10290.5|10296.5|10294.5|10299.5|10297.5|10292.5|10290.5|968
1681467900000|2023-04-14 10:25:00|10297|10295|10296.5|10294.5|10297|10295|10292.5|10290.5|458
1681468200000|2023-04-14 10:30:00|10295.5|10293.5|10297.5|10295.5|10297.5|10295.5|10293.5|10291.5|392
1681468500000|2023-04-14 10:35:00|10297|10295|10294.5|10292.5|10300.5|10298.5|10293.5|10291.5|533
1681468800000|2023-04-14 10:40:00|10293.5|10291.5|10296.5|10294.5|10299|10297|10293.5|10291.5|590
1681469100000|2023-04-14 10:45:00|10296|10294|10296.5|10294.5|10300.5|10298.5|10295.5|10293.5|537
1681469400000|2023-04-14 10:50:00|10295.5|10293.5|10291.5|10289.5|10296.5|10294.5|10291|10289|421
1681469700000|2023-04-14 10:55:00|10290.5|10288.5|10288|10286|10292.5|10290.5|10286.5|10284.5|509
1681470000000|2023-04-14 11:00:00|10289|10287|10280.5|10278.5|10290|10288|10278.5|10276.5|878
1681470300000|2023-04-14 11:05:00|10281|10279|10275.5|10273.5|10282.5|10280.5|10275|10273|768
1681470600000|2023-04-14 11:10:00|10276|10274|10281|10279|10281.5|10279.5|10276|10274|567
1681470900000|2023-04-14 11:15:00|10280.5|10278.5|10284.5|10282.5|10286|10284|10280|10278|423
1681471200000|2023-04-14 11:20:00|10284|10282|10281.5|10279.5|10286|10284|10280|10278|241
1681471500000|2023-04-14 11:25:00|10281|10279|10277|10275|10281|10279|10274|10272|356
1681471800000|2023-04-14 11:30:00|10276.5|10274.5|10274.5|10272.5|10279.5|10277.5|10271.5|10269.5|482
1681472100000|2023-04-14 11:35:00|10273|10271|10272|10270|10274.5|10272.5|10270.5|10268.5|579
1681472400000|2023-04-14 11:40:00|10271.5|10269.5|10271.5|10269.5|10277.5|10275.5|10270.5|10268.5|394
1681472700000|2023-04-14 11:45:00|10270.5|10268.5|10273.5|10271.5|10273.5|10271.5|10268.5|10266.5|404
1681473000000|2023-04-14 11:50:00|10272.5|10270.5|10276.5|10274.5|10278.5|10276.5|10271.5|10269.5|318
1681473300000|2023-04-14 11:55:00|10277.5|10275.5|10280.5|10278.5|10282.5|10280.5|10274.5|10272.5|742
1681473600000|2023-04-14 12:00:00|10281|10279|10282.5|10280.5|10284.5|10282.5|10279.5|10277.5|344
1681473900000|2023-04-14 12:05:00|10282|10280|10277.5|10275.5|10282.5|10280.5|10277.5|10275.5|419
1681474200000|2023-04-14 12:10:00|10278.5|10276.5|10278|10276|10282.5|10280.5|10277|10275|357
1681474500000|2023-04-14 12:15:00|10277.5|10275.5|10288.5|10286.5|10291.5|10289.5|10277.5|10275.5|716
1681474800000|2023-04-14 12:20:00|10290|10288|10292|10290|10292.5|10290.5|10283.5|10281.5|552
1681475100000|2023-04-14 12:25:00|10291.5|10289.5|10292|10289|10294.5|10292.5|10287.5|10285.5|668
1681475400000|2023-04-14 12:30:00|10291|10288|10253|10251|10296|10293|10252.5|10250.5|2130
1681475700000|2023-04-14 12:35:00|10255|10253|10264.5|10262.5|10268.5|10266.5|10246.5|10244.5|1334
1681476000000|2023-04-14 12:40:00|10264|10262|10250.5|10248.5|10266.5|10264.5|10250.5|10248.5|1161
1681476300000|2023-04-14 12:45:00|10250|10248|10249.5|10247.5|10254|10252|10239|10237|1582
1681476600000|2023-04-14 12:50:00|10249|10247|10250.5|10248.5|10260|10258|10237.5|10235.5|1575
1681476900000|2023-04-14 12:55:00|10249.5|10247.5|10248|10246|10251.5|10249.5|10239.5|10237.5|887
1681477200000|2023-04-14 13:00:00|10247.5|10245.5|10260|10258|10260.5|10258.5|10244|10242|795
1681477500000|2023-04-14 13:05:00|10259.5|10257.5|10257.5|10255.5|10266.5|10264.5|10256|10254|733
1681477800000|2023-04-14 13:10:00|10257|10255|10261|10259|10264.5|10262.5|10256|10254|488
1681478100000|2023-04-14 13:15:00|10260.5|10258.5|10263|10261|10264|10262|10251|10249|971
1681478400000|2023-04-14 13:20:00|10262.5|10260.5|10271.5|10269.5|10275|10273|10262.5|10260.5|718
1681478700000|2023-04-14 13:25:00|10272.5|10270.5|10265|10263|10272.5|10270.5|10260.5|10258.5|907
1681479000000|2023-04-14 13:30:00|10265.5|10263.5|10258.5|10256.5|10266|10264|10254.5|10252.5|1047
1681479300000|2023-04-14 13:35:00|10259.5|10257.5|10253.5|10251.5|10260.5|10258.5|10251.5|10249.5|772
1681479600000|2023-04-14 13:40:00|10252.5|10250.5|10252.5|10250.5|10257.5|10255.5|10249.5|10247.5|1275
1681479900000|2023-04-14 13:45:00|10253.5|10251.5|10251.5|10249.5|10258|10256|10250|10248|750
1681480200000|2023-04-14 13:50:00|10251|10249|10260.5|10258.5|10264.5|10262.5|10250.5|10248.5|651
1681480500000|2023-04-14 13:55:00|10260|10258|10268|10266|10269|10266|10257.5|10255.5|706
1681480800000|2023-04-14 14:00:00|10264|10261|10256|10254|10264|10261|10241|10239|1252
1681481100000|2023-04-14 14:05:00|10255.5|10253.5|10245.5|10243.5|10256.5|10254.5|10239.5|10237.5|870
1681481400000|2023-04-14 14:10:00|10244.5|10242.5|10252|10250|10254.5|10252.5|10237.5|10235.5|1292
1681481700000|2023-04-14 14:15:00|10251.5|10249.5|10241.5|10239.5|10251.5|10249.5|10241.5|10239.5|809
1681482000000|2023-04-14 14:20:00|10240.5|10238.5|10241.5|10239.5|10243.5|10241.5|10236.5|10234.5|1008
1681482300000|2023-04-14 14:25:00|10240.5|10238.5|10239.5|10237.5|10245.5|10243.5|10237|10235|985
1681482600000|2023-04-14 14:30:00|10238.5|10236.5|10238|10236|10241.5|10239.5|10236.5|10234.5|797
1681482900000|2023-04-14 14:35:00|10238.5|10236.5|10239.5|10237.5|10247.5|10245.5|10237.5|10235.5|1061
1681483200000|2023-04-14 14:40:00|10239|10237|10235.5|10233.5|10239|10237|10234.5|10232.5|821
1681483500000|2023-04-14 14:45:00|10235|10233|10235.5|10233.5|10238.5|10236.5|10233.5|10231.5|762
1681483800000|2023-04-14 14:50:00|10235|10233|10240|10238|10241.5|10239.5|10231.5|10229.5|651
1681484100000|2023-04-14 14:55:00|10240.5|10238.5|10227|10225|10240.5|10238.5|10226.5|10224.5|1097
1681484400000|2023-04-14 15:00:00|10227.5|10225.5|10228.5|10226.5|10231.5|10229.5|10223.5|10221.5|1056
1681484700000|2023-04-14 15:05:00|10228|10226|10224.5|10222.5|10230.5|10228.5|10224.5|10222.5|955
1681485000000|2023-04-14 15:10:00|10225|10223|10222.5|10220.5|10225.5|10223.5|10220.5|10218.5|1894
1681485300000|2023-04-14 15:15:00|10222|10220|10214.5|10212.5|10222.5|10220.5|10213.5|10211.5|1367
1681485600000|2023-04-14 15:20:00|10215.5|10213.5|10218.5|10216.5|10220.5|10218.5|10214.5|10212.5|650
1681485900000|2023-04-14 15:25:00|10218|10216|10218.5|10216.5|10220|10218|10214.5|10212.5|628
1681486200000|2023-04-14 15:30:00|10219.5|10217.5|10213.5|10211.5|10219.5|10217.5|10211.5|10209.5|807
1681486500000|2023-04-14 15:35:00|10212.5|10210.5|10216.5|10214.5|10216.5|10214.5|10211.5|10209.5|311
1681486800000|2023-04-14 15:40:00|10215|10213|10212.5|10210.5|10216.5|10214.5|10211|10209|268
1681487100000|2023-04-14 15:45:00|10213|10211|10208.5|10206.5|10213.5|10211.5|10208.5|10206.5|382
1681487400000|2023-04-14 15:50:00|10209|10207|10208.5|10206.5|10209.5|10207.5|10204.5|10202.5|538
1681487700000|2023-04-14 15:55:00|10208|10206|10203.5|10201.5|10208.5|10206.5|10203.5|10201.5|325
1681488000000|2023-04-14 16:00:00|10204|10202|10208.5|10206.5|10210.5|10208.5|10203.5|10201.5|364
1681488300000|2023-04-14 16:05:00|10208|10206|10210|10208|10210.5|10208.5|10205.5|10203.5|138
1681488600000|2023-04-14 16:10:00|10209.5|10207.5|10205.5|10203.5|10211|10209|10204.5|10202.5|166
1681488900000|2023-04-14 16:15:00|10205|10203|10204.5|10202.5|10206.5|10204.5|10202.5|10200.5|143
1681489200000|2023-04-14 16:20:00|10205|10203|10207|10205|10208.5|10206.5|10204.5|10202.5|61
1681489500000|2023-04-14 16:25:00|10206.5|10204.5|10207.5|10205.5|10207.5|10205.5|10206.5|10204.5|58
1681489800000|2023-04-14 16:30:00|10207|10205|10209|10207|10209.5|10207.5|10206.5|10204.5|45
1681490100000|2023-04-14 16:35:00|10209.5|10207.5|10206.5|10204.5|10210.5|10208.5|10206.5|10204.5|78
1681490400000|2023-04-14 16:40:00|10206|10204|10204.5|10202.5|10206.5|10204.5|10203.5|10201.5|103
1681490700000|2023-04-14 16:45:00|10205.5|10203.5|10205|10203|10206.5|10204.5|10204.5|10202.5|254
1681491000000|2023-04-14 16:50:00|10204.5|10202.5|10211.5|10209.5|10212.5|10210.5|10204.5|10202.5|163
1681491300000|2023-04-14 16:55:00|10210.5|10208.5|10214.5|10212.5|10215.5|10213.5|10210|10208|242
1681714800000|2023-04-17 07:00:00|10217.5|10215.5|10213|10211|10218.5|10216.5|10202.5|10200.5|1070
1681715100000|2023-04-17 07:05:00|10212.5|10210.5|10213.5|10211.5|10217|10215|10210|10208|776
1681715400000|2023-04-17 07:10:00|10213|10211|10209.5|10207.5|10221.5|10219.5|10208.5|10206.5|650
1681715700000|2023-04-17 07:15:00|10209|10207|10206.5|10204.5|10209|10207|10201.5|10199.5|924
1681716000000|2023-04-17 07:20:00|10206|10204|10206.5|10204.5|10207.5|10205.5|10200.5|10198.5|691
1681716300000|2023-04-17 07:25:00|10204.5|10202.5|10209.5|10207.5|10209.5|10207.5|10203.5|10201.5|356
1681716600000|2023-04-17 07:30:00|10207.5|10205.5|10209.5|10207.5|10212.5|10210.5|10206.5|10204.5|570
1681716900000|2023-04-17 07:35:00|10207.5|10205.5|10201.5|10199.5|10208.5|10206.5|10201.5|10199.5|518
1681717200000|2023-04-17 07:40:00|10202.5|10200.5|10198.5|10196.5|10204.5|10202.5|10198.5|10196.5|760
1681717500000|2023-04-17 07:45:00|10199.5|10197.5|10197.5|10195.5|10201.5|10199.5|10196.5|10194.5|698
1681717800000|2023-04-17 07:50:00|10197|10195|10195.5|10193.5|10198.5|10196.5|10190.5|10188.5|928
1681718100000|2023-04-17 07:55:00|10194.5|10192.5|10195|10193|10199|10197|10193.5|10191.5|509
1681718400000|2023-04-17 08:00:00|10194.5|10192.5|10208.5|10206.5|10208.5|10206.5|10194.5|10192.5|631
1681718700000|2023-04-17 08:05:00|10207.5|10205.5|10209.5|10207.5|10211.5|10209.5|10206.5|10204.5|507
1681719000000|2023-04-17 08:10:00|10210.5|10208.5|10220|10218|10220.5|10218.5|10210.5|10208.5|605
1681719300000|2023-04-17 08:15:00|10219.5|10217.5|10219.5|10217.5|10224|10222|10217.5|10215.5|608
1681719600000|2023-04-17 08:20:00|10219|10217|10226.5|10224.5|10226.5|10224.5|10218.5|10216.5|419
1681719900000|2023-04-17 08:25:00|10226|10224|10228.5|10226.5|10229.5|10227.5|10220.5|10218.5|1051
1681720200000|2023-04-17 08:30:00|10228|10226|10228.5|10226.5|10229.5|10227.5|10222.5|10220.5|567
1681720500000|2023-04-17 08:35:00|10228|10226|10223.5|10221.5|10230|10228|10223.5|10221.5|606
1681720800000|2023-04-17 08:40:00|10223|10221|10231.5|10229.5|10231.5|10229.5|10221.5|10219.5|496
1681721100000|2023-04-17 08:45:00|10232|10230|10233.5|10231.5|10235.5|10233.5|10227.5|10225.5|804
1681721400000|2023-04-17 08:50:00|10232.5|10230.5|10237.5|10235.5|10237.5|10235.5|10231.5|10229.5|736
1681721700000|2023-04-17 08:55:00|10236.5|10234.5|10231.5|10229.5|10236.5|10234.5|10231.5|10229.5|645
1681722000000|2023-04-17 09:00:00|10232.5|10230.5|10231.5|10229.5|10234.5|10232.5|10230|10228|353
1681722300000|2023-04-17 09:05:00|10230.5|10228.5|10229|10227|10230.5|10228.5|10226.5|10224.5|579
1681722600000|2023-04-17 09:10:00|10228.5|10226.5|10225.5|10223.5|10230.5|10228.5|10225.5|10223.5|604
1681722900000|2023-04-17 09:15:00|10226|10224|10224.5|10222.5|10226.5|10224.5|10223.5|10221.5|179
1681723200000|2023-04-17 09:20:00|10224|10222|10216.5|10214.5|10225.5|10223.5|10216.5|10214.5|660
1681723500000|2023-04-17 09:25:00|10215.5|10213.5|10217.5|10215.5|10218.5|10216.5|10214.5|10212.5|1006
1681723800000|2023-04-17 09:30:00|10218.5|10216.5|10220|10218|10226.5|10224.5|10217|10215|262
1681724100000|2023-04-17 09:35:00|10219.5|10217.5|10212.5|10210.5|10220.5|10218.5|10211.5|10209.5|327
1681724400000|2023-04-17 09:40:00|10213.5|10211.5|10204.5|10202.5|10214.5|10212.5|10203|10201|679
1681724700000|2023-04-17 09:45:00|10204|10202|10205|10203|10206.5|10204.5|10199.5|10197.5|608
1681725000000|2023-04-17 09:50:00|10204.5|10202.5|10210|10208|10210.5|10208.5|10204.5|10202.5|808
1681725300000|2023-04-17 09:55:00|10209.5|10207.5|10205.5|10203.5|10210.5|10208.5|10203.5|10201.5|379
1681725600000|2023-04-17 10:00:00|10204.5|10202.5|10212.5|10210.5|10213|10211|10204.5|10202.5|336
1681725900000|2023-04-17 10:05:00|10213|10211|10207.5|10205.5|10213|10211|10206.5|10204.5|239
1681726200000|2023-04-17 10:10:00|10207|10205|10203|10201|10208.5|10206.5|10202.5|10200.5|345
1681726500000|2023-04-17 10:15:00|10203.5|10201.5|10210.5|10208.5|10210.5|10208.5|10202.5|10200.5|470
1681726800000|2023-04-17 10:20:00|10210|10208|10209.5|10207.5|10211.5|10209.5|10208.5|10206.5|344
1681727100000|2023-04-17 10:25:00|10211|10209|10214.5|10212.5|10215.5|10213.5|10210.5|10208.5|293
1681727400000|2023-04-17 10:30:00|10215.5|10213.5|10216.5|10214.5|10219.5|10217.5|10214.5|10212.5|629
1681727700000|2023-04-17 10:35:00|10215.5|10213.5|10218.5|10216.5|10220.5|10218.5|10215.5|10213.5|454
1681728000000|2023-04-17 10:40:00|10219|10217|10217|10215|10222|10220|10216.5|10214.5|377
1681728300000|2023-04-17 10:45:00|10216.5|10214.5|10218.5|10216.5|10220.5|10218.5|10215.5|10213.5|147
1681728600000|2023-04-17 10:50:00|10218|10216|10213|10211|10219.5|10217.5|10212.5|10210.5|276
1681728900000|2023-04-17 10:55:00|10212.5|10210.5|10213.5|10211.5|10216|10214|10211.5|10209.5|184
1681729200000|2023-04-17 11:00:00|10214.5|10212.5|10207|10205|10215.5|10213.5|10207|10205|491
1681729500000|2023-04-17 11:05:00|10206.5|10204.5|10211.5|10209.5|10211.5|10209.5|10206|10204|683
1681729800000|2023-04-17 11:10:00|10210.5|10208.5|10211.5|10209.5|10212.5|10210.5|10209.5|10207.5|306
1681730100000|2023-04-17 11:15:00|10212.5|10210.5|10209|10207|10212.5|10210.5|10205.5|10203.5|736
1681730400000|2023-04-17 11:20:00|10209.5|10207.5|10216.5|10214.5|10216.5|10214.5|10209.5|10207.5|358
1681730700000|2023-04-17 11:25:00|10215.5|10213.5|10217.5|10215.5|10219.5|10217.5|10212.5|10210.5|397
1681731000000|2023-04-17 11:30:00|10218.5|10216.5|10213|10211|10220.5|10218.5|10213|10211|435
1681731300000|2023-04-17 11:35:00|10212.5|10210.5|10213.5|10211.5|10215.5|10213.5|10210|10208|415
1681731600000|2023-04-17 11:40:00|10214.5|10212.5|10212.5|10210.5|10216.5|10214.5|10210.5|10208.5|529
1681731900000|2023-04-17 11:45:00|10213|10211|10214.5|10212.5|10217.5|10215.5|10211.5|10209.5|500
1681732200000|2023-04-17 11:50:00|10214|10212|10215.5|10213.5|10216.5|10214.5|10211.5|10209.5|484
1681732500000|2023-04-17 11:55:00|10215|10213|10215|10213|10217.5|10215.5|10211.5|10209.5|321
1681732800000|2023-04-17 12:00:00|10215.5|10213.5|10216.5|10214.5|10217.5|10215.5|10212.5|10210.5|432
1681733100000|2023-04-17 12:05:00|10215.5|10213.5|10207.5|10205.5|10215.5|10213.5|10205.5|10203.5|672
1681733400000|2023-04-17 12:10:00|10206.5|10204.5|10207.5|10205.5|10209.5|10207.5|10202.5|10200.5|703
1681733700000|2023-04-17 12:15:00|10208|10206|10205|10203|10209.5|10207.5|10205|10203|657
1681734000000|2023-04-17 12:20:00|10204|10202|10211.5|10209.5|10214.5|10212.5|10203.5|10201.5|469
1681734300000|2023-04-17 12:25:00|10211|10209|10208.5|10206.5|10211.5|10209.5|10204.5|10202.5|498
1681734600000|2023-04-17 12:30:00|10195.5|10193.5|10194.5|10192.5|10200|10198|10190.5|10188.5|1391
1681734900000|2023-04-17 12:35:00|10194|10192|10199.5|10197.5|10201.5|10199.5|10192.5|10190.5|872
1681735200000|2023-04-17 12:40:00|10199|10197|10190.5|10188.5|10204.5|10202.5|10190.5|10188.5|1122
1681735500000|2023-04-17 12:45:00|10189.5|10187.5|10193|10191|10195.5|10193.5|10187.5|10185.5|952
1681735800000|2023-04-17 12:50:00|10192.5|10190.5|10192.5|10190.5|10197.5|10195.5|10192|10190|598
1681736100000|2023-04-17 12:55:00|10193.5|10191.5|10189|10187|10194.5|10192.5|10188.5|10186.5|582
1681736400000|2023-04-17 13:00:00|10189.5|10187.5|10188.5|10186.5|10190.5|10188.5|10186.5|10184.5|499
1681736700000|2023-04-17 13:05:00|10189.5|10187.5|10187.5|10185.5|10190.5|10188.5|10185.5|10183.5|710
1681737000000|2023-04-17 13:10:00|10188.5|10186.5|10191|10189|10191.5|10189.5|10185|10183|913
1681737300000|2023-04-17 13:15:00|10190.5|10188.5|10189.5|10187.5|10190.5|10188.5|10185|10183|536
1681737600000|2023-04-17 13:20:00|10190.5|10188.5|10195.5|10193.5|10199.5|10197.5|10190.5|10188.5|1454
1681737900000|2023-04-17 13:25:00|10194.5|10192.5|10197.5|10195.5|10199.5|10197.5|10194.5|10192.5|923
1681738200000|2023-04-17 13:30:00|10196.5|10194.5|10197.5|10195.5|10200.5|10198.5|10195.5|10193.5|975
1681738500000|2023-04-17 13:35:00|10198|10196|10196.5|10194.5|10199.5|10197.5|10195.5|10193.5|1145
1681738800000|2023-04-17 13:40:00|10196|10194|10190.5|10188.5|10198.5|10196.5|10186.5|10184.5|2102
1681739100000|2023-04-17 13:45:00|10189.5|10187.5|10202.5|10200.5|10204.5|10202.5|10189.5|10187.5|2045
1681739400000|2023-04-17 13:50:00|10203.5|10201.5|10196|10194|10204.5|10202.5|10195.5|10193.5|1511
1681739700000|2023-04-17 13:55:00|10195.5|10193.5|10200|10198|10200.5|10198.5|10192.5|10190.5|1515
1681740000000|2023-04-17 14:00:00|10199.5|10197.5|10198.5|10196.5|10200.5|10198.5|10192.5|10190.5|1234
1681740300000|2023-04-17 14:05:00|10197.5|10195.5|10193.5|10191.5|10198|10196|10192.5|10190.5|543
1681740600000|2023-04-17 14:10:00|10194|10192|10194.5|10192.5|10196.5|10194.5|10192.5|10190.5|267
1681740900000|2023-04-17 14:15:00|10193.5|10191.5|10189.5|10187.5|10195|10193|10189.5|10187.5|838
1681741200000|2023-04-17 14:20:00|10190.5|10188.5|10193|10191|10193.5|10191.5|10186.5|10184.5|714
1681741500000|2023-04-17 14:25:00|10193.5|10191.5|10183|10181|10193.5|10191.5|10180.5|10178.5|849
1681741800000|2023-04-17 14:30:00|10182.5|10180.5|10180.5|10178.5|10183.5|10181.5|10177.5|10175.5|662
1681742100000|2023-04-17 14:35:00|10180|10178|10178.5|10176.5|10183.5|10181.5|10177.5|10175.5|628
1681742400000|2023-04-17 14:40:00|10179.5|10177.5|10181|10179|10184.5|10182.5|10179.5|10177.5|881
1681742700000|2023-04-17 14:45:00|10180.5|10178.5|10177.5|10175.5|10180.5|10178.5|10175.5|10173.5|899
1681743000000|2023-04-17 14:50:00|10178.5|10176.5|10176.5|10174.5|10179.5|10177.5|10175.5|10173.5|466
1681743300000|2023-04-17 14:55:00|10177.5|10175.5|10171.5|10169.5|10179|10177|10171.5|10169.5|421
1681743600000|2023-04-17 15:00:00|10172|10170|10173.5|10171.5|10174.5|10172.5|10170.5|10168.5|1038
1681743900000|2023-04-17 15:05:00|10174.5|10172.5|10175.5|10173.5|10178.5|10176.5|10174|10172|1130
1681744200000|2023-04-17 15:10:00|10175|10173|10170.5|10168.5|10175.5|10173.5|10167.5|10165.5|2093
1681744500000|2023-04-17 15:15:00|10171.5|10169.5|10164.5|10162.5|10174.5|10172.5|10164.5|10162.5|1970
1681744800000|2023-04-17 15:20:00|10165.5|10163.5|10175.5|10173.5|10175.5|10173.5|10165.5|10163.5|1043
1681745100000|2023-04-17 15:25:00|10174.5|10172.5|10176.5|10174.5|10178|10176|10172.5|10170.5|395
1681745400000|2023-04-17 15:30:00|10177.5|10175.5|10180.5|10178.5|10181|10179|10175.5|10173.5|449
1681745700000|2023-04-17 15:35:00|10181|10179|10186|10184|10186|10184|10180.5|10178.5|164
1681746000000|2023-04-17 15:40:00|10185.5|10183.5|10186.5|10184.5|10186.5|10184.5|10182.5|10180.5|348
1681746300000|2023-04-17 15:45:00|10186|10184|10185.5|10183.5|10188.5|10186.5|10182|10180|499
1681746600000|2023-04-17 15:50:00|10185|10183|10181.5|10179.5|10185.5|10183.5|10180.5|10178.5|307
1681746900000|2023-04-17 15:55:00|10182|10180|10180.5|10178.5|10184.5|10182.5|10179.5|10177.5|355
1681747200000|2023-04-17 16:00:00|10180|10178|10179.5|10177.5|10180.5|10178.5|10177.5|10175.5|219
1681747500000|2023-04-17 16:05:00|10180|10178|10177.5|10175.5|10180.5|10178.5|10177.5|10175.5|224
1681747800000|2023-04-17 16:10:00|10178.5|10176.5|10180.5|10178.5|10180.5|10178.5|10177.5|10175.5|123
1681748100000|2023-04-17 16:15:00|10179.5|10177.5|10179.5|10177.5|10180.5|10178.5|10178.5|10176.5|79
1681748400000|2023-04-17 16:20:00|10178.5|10176.5|10178.5|10176.5|10179.5|10177.5|10176.5|10174.5|165
1681748700000|2023-04-17 16:25:00|10180.5|10178.5|10179.5|10177.5|10182.5|10180.5|10179.5|10177.5|181
1681749000000|2023-04-17 16:30:00|10180.5|10178.5|10178.5|10176.5|10181.5|10179.5|10178.5|10176.5|109
1681749300000|2023-04-17 16:35:00|10177.5|10175.5|10175.5|10173.5|10178.5|10176.5|10173.5|10171.5|178
1681749600000|2023-04-17 16:40:00|10176.5|10174.5|10173.5|10171.5|10177.5|10175.5|10173.5|10171.5|223
1681749900000|2023-04-17 16:45:00|10172.5|10170.5|10172|10170|10174|10172|10169.5|10167.5|266
1681750200000|2023-04-17 16:50:00|10171.5|10169.5|10171.5|10169.5|10173|10171|10170|10168|211
1681750500000|2023-04-17 16:55:00|10172|10170|10170.5|10168.5|10173.5|10171.5|10169.5|10167.5|141
1681801200000|2023-04-18 07:00:00|10152.5|10150.5|10139.5|10137.5|10152.5|10150.5|10134.5|10132.5|1898
1681801500000|2023-04-18 07:05:00|10138.5|10136.5|10143.5|10141.5|10144.5|10142.5|10132.5|10130.5|1307
1681801800000|2023-04-18 07:10:00|10145.5|10143.5|10141.5|10139.5|10146.5|10144.5|10137.5|10135.5|878
1681802100000|2023-04-18 07:15:00|10142.5|10140.5|10146.5|10144.5|10146.5|10144.5|10139.5|10137.5|1065
1681802400000|2023-04-18 07:20:00|10146|10144|10137.5|10135.5|10146.5|10144.5|10137.5|10135.5|801
1681802700000|2023-04-18 07:25:00|10136.5|10134.5|10138|10136|10142.5|10140.5|10130.5|10128.5|1204
1681803000000|2023-04-18 07:30:00|10138.5|10136.5|10135|10133|10139.5|10137.5|10132.5|10130.5|866
1681803300000|2023-04-18 07:35:00|10134.5|10132.5|10124.5|10122.5|10135.5|10133.5|10124.5|10122.5|1143
1681803600000|2023-04-18 07:40:00|10123.5|10121.5|10129.5|10127.5|10129.5|10127.5|10119.5|10117.5|1515
1681803900000|2023-04-18 07:45:00|10128.5|10126.5|10131.5|10129.5|10132.5|10130.5|10126.5|10124.5|680
1681804200000|2023-04-18 07:50:00|10131|10129|10129.5|10127.5|10135.5|10133.5|10128.5|10126.5|1136
1681804500000|2023-04-18 07:55:00|10128.5|10126.5|10128.5|10126.5|10134.5|10132.5|10126.5|10124.5|903
1681804800000|2023-04-18 08:00:00|10128|10126|10126.5|10124.5|10135.5|10133.5|10125.5|10123.5|1334
1681805100000|2023-04-18 08:05:00|10125.5|10123.5|10130.5|10128.5|10132|10130|10123.5|10121.5|792
1681805400000|2023-04-18 08:10:00|10131.5|10129.5|10132.5|10130.5|10132.5|10130.5|10129.5|10127.5|699
1681805700000|2023-04-18 08:15:00|10132|10130|10128.5|10126.5|10132.5|10130.5|10127.5|10125.5|661
1681806000000|2023-04-18 08:20:00|10129|10127|10127|10125|10130.5|10128.5|10125.5|10123.5|577
1681806300000|2023-04-18 08:25:00|10126.5|10124.5|10121.5|10119.5|10127.5|10125.5|10121.5|10119.5|859
1681806600000|2023-04-18 08:30:00|10122.5|10120.5|10123.5|10121.5|10129.5|10127.5|10122.5|10120.5|874
1681806900000|2023-04-18 08:35:00|10124.5|10122.5|10128|10126|10130.5|10128.5|10123.5|10121.5|747
1681807200000|2023-04-18 08:40:00|10127.5|10125.5|10116|10114|10127.5|10125.5|10114.5|10112.5|1684
1681807500000|2023-04-18 08:45:00|10116.5|10114.5|10118.5|10116.5|10121.5|10119.5|10114.5|10112.5|1168
1681807800000|2023-04-18 08:50:00|10119.5|10117.5|10113.5|10111.5|10119.5|10117.5|10112.5|10110.5|1610
1681808100000|2023-04-18 08:55:00|10114.5|10112.5|10117.5|10115.5|10121.5|10119.5|10114.5|10112.5|5306
1681808400000|2023-04-18 09:00:00|10118.5|10116.5|10123.5|10121.5|10128.5|10126.5|10116.5|10114.5|2369
1681808700000|2023-04-18 09:05:00|10124.5|10122.5|10122.5|10120.5|10125.5|10123.5|10120.5|10118.5|1378
1681809000000|2023-04-18 09:10:00|10121.5|10119.5|10122|10120|10126.5|10124.5|10121.5|10119.5|1091
1681809300000|2023-04-18 09:15:00|10121.5|10119.5|10135.5|10133.5|10138.5|10136.5|10120.5|10118.5|3137
1681809600000|2023-04-18 09:20:00|10135|10133|10136.5|10134.5|10141.5|10139.5|10134.5|10132.5|1107
1681809900000|2023-04-18 09:25:00|10136|10134|10143.5|10141.5|10143.5|10141.5|10132.5|10130.5|1045
1681810200000|2023-04-18 09:30:00|10142.5|10140.5|10143.5|10141.5|10146.5|10144.5|10142.5|10140.5|815
1681810500000|2023-04-18 09:35:00|10144.5|10142.5|10142|10140|10148.5|10146.5|10141.5|10139.5|696
1681810800000|2023-04-18 09:40:00|10142.5|10140.5|10139.5|10137.5|10142.5|10140.5|10137|10135|798
1681811100000|2023-04-18 09:45:00|10138.5|10136.5|10144|10142|10144.5|10142.5|10137|10135|469
1681811400000|2023-04-18 09:50:00|10144.5|10142.5|10146.5|10144.5|10150.5|10148.5|10143.5|10141.5|776
1681811700000|2023-04-18 09:55:00|10147.5|10145.5|10140.5|10138.5|10148.5|10146.5|10140.5|10138.5|634
1681812000000|2023-04-18 10:00:00|10141|10139|10144.5|10142.5|10144.5|10142.5|10138|10136|632
1681812300000|2023-04-18 10:05:00|10143.5|10141.5|10142.5|10140.5|10144.5|10142.5|10138.5|10136.5|643
1681812600000|2023-04-18 10:10:00|10143|10141|10147.5|10145.5|10147.5|10145.5|10142.5|10140.5|675
1681812900000|2023-04-18 10:15:00|10146.5|10144.5|10158|10156|10158.5|10156.5|10146.5|10144.5|1218
1681813200000|2023-04-18 10:20:00|10158.5|10156.5|10154|10152|10160.5|10158.5|10153.5|10151.5|953
1681813500000|2023-04-18 10:25:00|10153.5|10151.5|10149.5|10147.5|10153.5|10151.5|10148.5|10146.5|616
1681813800000|2023-04-18 10:30:00|10149|10147|10146.5|10144.5|10149.5|10147.5|10145|10143|529
1681814100000|2023-04-18 10:35:00|10147|10145|10141.5|10139.5|10147|10145|10141.5|10139.5|653
1681814400000|2023-04-18 10:40:00|10142|10140|10133.5|10131.5|10142|10140|10132.5|10130.5|674
1681814700000|2023-04-18 10:45:00|10134.5|10132.5|10134.5|10132.5|10138.5|10136.5|10129.5|10127.5|1042
1681815000000|2023-04-18 10:50:00|10135|10133|10132.5|10130.5|10136.5|10134.5|10132.5|10130.5|633
1681815300000|2023-04-18 10:55:00|10133.5|10131.5|10129.5|10127.5|10133.5|10131.5|10125.5|10123.5|687
1681815600000|2023-04-18 11:00:00|10130|10128|10134|10132|10136.5|10134.5|10130|10128|1188
1681815900000|2023-04-18 11:05:00|10133.5|10131.5|10136.5|10134.5|10137.5|10135.5|10131.5|10129.5|529
1681816200000|2023-04-18 11:10:00|10137.5|10135.5|10135.5|10133.5|10140.5|10138.5|10134.5|10132.5|487
1681816500000|2023-04-18 11:15:00|10136.5|10134.5|10139.5|10137.5|10139.5|10137.5|10135.5|10133.5|471
1681816800000|2023-04-18 11:20:00|10140.5|10138.5|10140.5|10138.5|10143.5|10141.5|10139|10137|606
1681817100000|2023-04-18 11:25:00|10141.5|10139.5|10147.5|10145.5|10147.5|10145.5|10141.5|10139.5|568
1681817400000|2023-04-18 11:30:00|10148|10146|10150.5|10148.5|10151|10149|10145.5|10143.5|657
1681817700000|2023-04-18 11:35:00|10150|10148|10150.5|10148.5|10156.5|10154.5|10149.5|10147.5|793
1681818000000|2023-04-18 11:40:00|10149.5|10147.5|10144.5|10142.5|10150.5|10148.5|10143.5|10141.5|782
1681818300000|2023-04-18 11:45:00|10145|10143|10140.5|10138.5|10145.5|10143.5|10137|10135|677
1681818600000|2023-04-18 11:50:00|10141|10139|10141.5|10139.5|10141.5|10139.5|10135.5|10133.5|551
1681818900000|2023-04-18 11:55:00|10142.5|10140.5|10146.5|10144.5|10147|10145|10140|10138|795
1681819200000|2023-04-18 12:00:00|10147.5|10145.5|10147.5|10145.5|10148.5|10146.5|10142.5|10140.5|518
1681819500000|2023-04-18 12:05:00|10146.5|10144.5|10142.5|10140.5|10147.5|10145.5|10140.5|10138.5|582
1681819800000|2023-04-18 12:10:00|10143|10141|10137.5|10135.5|10146.5|10144.5|10137.5|10135.5|924
1681820100000|2023-04-18 12:15:00|10138|10136|10136.5|10134.5|10141.5|10139.5|10135.5|10133.5|527
1681820400000|2023-04-18 12:20:00|10136|10134|10138.5|10136.5|10139.5|10137.5|10133.5|10131.5|509
1681820700000|2023-04-18 12:25:00|10139.5|10137.5|10140.5|10138.5|10143|10141|10136.5|10134.5|378
1681821000000|2023-04-18 12:30:00|10141|10139|10132|10130|10141|10139|10130.5|10128.5|646
1681821300000|2023-04-18 12:35:00|10131.5|10129.5|10126|10124|10133.5|10131.5|10126|10124|520
1681821600000|2023-04-18 12:40:00|10125.5|10123.5|10119.5|10117.5|10128.5|10126.5|10119.5|10117.5|839
1681821900000|2023-04-18 12:45:00|10118.5|10116.5|10121.5|10119.5|10123.5|10121.5|10118.5|10116.5|966
1681822200000|2023-04-18 12:50:00|10122.5|10120.5|10118.5|10116.5|10125.5|10123.5|10118.5|10116.5|731
1681822500000|2023-04-18 12:55:00|10117.5|10115.5|10117.5|10115.5|10121.5|10119.5|10116.5|10114.5|731
1681822800000|2023-04-18 13:00:00|10117|10115|10114|10112|10117.5|10115.5|10109.5|10107.5|928
1681823100000|2023-04-18 13:05:00|10114.5|10112.5|10119.5|10117.5|10120.5|10118.5|10114|10112|665
1681823400000|2023-04-18 13:10:00|10120|10118|10126.5|10124.5|10127.5|10125.5|10117.5|10115.5|1119
1681823700000|2023-04-18 13:15:00|10125.5|10123.5|10122|10120|10126.5|10124.5|10120.5|10118.5|635
1681824000000|2023-04-18 13:20:00|10121.5|10119.5|10119.5|10117.5|10125.5|10123.5|10115.5|10113.5|927
1681824300000|2023-04-18 13:25:00|10120.5|10118.5|10124|10122|10124.5|10122.5|10120.5|10118.5|1118
1681824600000|2023-04-18 13:30:00|10123.5|10121.5|10133.5|10131.5|10135.5|10133.5|10123.5|10121.5|1336
1681824900000|2023-04-18 13:35:00|10133|10131|10135.5|10133.5|10137|10135|10129.5|10127.5|690
1681825200000|2023-04-18 13:40:00|10136|10134|10135|10133|10139.5|10137.5|10132.5|10130.5|1347
1681825500000|2023-04-18 13:45:00|10134.5|10132.5|10136.5|10134.5|10138.5|10136.5|10130.5|10128.5|1034
1681825800000|2023-04-18 13:50:00|10135.5|10133.5|10137.5|10135.5|10140.5|10138.5|10135.5|10133.5|558
1681826100000|2023-04-18 13:55:00|10137|10135|10135.5|10133.5|10139.5|10137.5|10132.5|10130.5|874
1681826400000|2023-04-18 14:00:00|10136.5|10134.5|10125.5|10123.5|10136.5|10134.5|10123.5|10121.5|688
1681826700000|2023-04-18 14:05:00|10125|10123|10130|10128|10130.5|10128.5|10119.5|10117.5|917
1681827000000|2023-04-18 14:10:00|10130.5|10128.5|10132.5|10130.5|10135.5|10133.5|10128|10126|726
1681827300000|2023-04-18 14:15:00|10131.5|10129.5|10135|10133|10136.5|10134.5|10130.5|10128.5|821
1681827600000|2023-04-18 14:20:00|10135.5|10133.5|10136|10134|10137.5|10135.5|10133|10131|592
1681827900000|2023-04-18 14:25:00|10136.5|10134.5|10142.5|10140.5|10143.5|10141.5|10136.5|10134.5|907
1681828200000|2023-04-18 14:30:00|10142|10140|10136|10134|10146.5|10144.5|10134.5|10132.5|1035
1681828500000|2023-04-18 14:35:00|10136.5|10134.5|10133.5|10131.5|10137.5|10135.5|10131|10129|722
1681828800000|2023-04-18 14:40:00|10134.5|10132.5|10134.5|10132.5|10136.5|10134.5|10130.5|10128.5|721
1681829100000|2023-04-18 14:45:00|10134|10132|10132.5|10130.5|10137.5|10135.5|10132|10130|736
1681829400000|2023-04-18 14:50:00|10132|10130|10133.5|10131.5|10134.5|10132.5|10129|10127|775
1681829700000|2023-04-18 14:55:00|10134.5|10132.5|10133.5|10131.5|10135.5|10133.5|10132|10130|1537
1681830000000|2023-04-18 15:00:00|10134.5|10132.5|10129.5|10127.5|10135.5|10133.5|10128.5|10126.5|1038
1681830300000|2023-04-18 15:05:00|10128.5|10126.5|10127|10125|10131.5|10129.5|10125.5|10123.5|1013
1681830600000|2023-04-18 15:10:00|10126.5|10124.5|10122.5|10120.5|10127.5|10125.5|10120.5|10118.5|1301
1681830900000|2023-04-18 15:15:00|10122|10120|10112.5|10110.5|10124.5|10122.5|10112.5|10110.5|1952
1681831200000|2023-04-18 15:20:00|10111.5|10109.5|10122.5|10120.5|10122.5|10120.5|10109.5|10107.5|955
1681831500000|2023-04-18 15:25:00|10121.5|10119.5|10117.5|10115.5|10122.5|10120.5|10117.5|10115.5|829
1681831800000|2023-04-18 15:30:00|10118|10116|10109|10107|10118|10116|10107.5|10105.5|618
1681832100000|2023-04-18 15:35:00|10109.5|10107.5|10115|10113|10115.5|10113.5|10106.5|10104.5|1365
1681832400000|2023-04-18 15:40:00|10114.5|10112.5|10111.5|10109.5|10116|10114|10108.5|10106.5|832
1681832700000|2023-04-18 15:45:00|10110.5|10108.5|10113|10111|10114.5|10112.5|10109|10107|678
1681833000000|2023-04-18 15:50:00|10112.5|10110.5|10116|10114|10118.5|10116.5|10111.5|10109.5|600
1681833300000|2023-04-18 15:55:00|10117|10115|10112.5|10110.5|10117.5|10115.5|10111.5|10109.5|420
1681833600000|2023-04-18 16:00:00|10113.5|10111.5|10112.5|10110.5|10114.5|10112.5|10111|10109|796
1681833900000|2023-04-18 16:05:00|10113.5|10111.5|10112.5|10110.5|10116.5|10114.5|10112.5|10110.5|354
1681834200000|2023-04-18 16:10:00|10111.5|10109.5|10110|10108|10112.5|10110.5|10107|10105|378
1681834500000|2023-04-18 16:15:00|10110.5|10108.5|10111|10109|10115.5|10113.5|10109.5|10107.5|456
1681834800000|2023-04-18 16:20:00|10111.5|10109.5|10107.5|10105.5|10113.5|10111.5|10106.5|10104.5|294
1681835100000|2023-04-18 16:25:00|10107|10105|10104.5|10102.5|10108.5|10106.5|10104.5|10102.5|371
1681835400000|2023-04-18 16:30:00|10105.5|10103.5|10110.5|10108.5|10111.5|10109.5|10104.5|10102.5|517
1681835700000|2023-04-18 16:35:00|10111.5|10109.5|10110.5|10108.5|10111.5|10109.5|10109.5|10107.5|294
1681836000000|2023-04-18 16:40:00|10111.5|10109.5|10109.5|10107.5|10111.5|10109.5|10109|10107|261
1681836300000|2023-04-18 16:45:00|10110.5|10108.5|10111.5|10109.5|10111.5|10109.5|10110.5|10108.5|89
1681836600000|2023-04-18 16:50:00|10111|10109|10110.5|10108.5|10111.5|10109.5|10109.5|10107.5|175
1681836900000|2023-04-18 16:55:00|10111.5|10109.5|10115|10113|10115|10113|10110.5|10108.5|128
1681887600000|2023-04-19 07:00:00|10053.5|10051.5|10040.5|10038.5|10055|10053|10029.5|10027.5|2382
1681887900000|2023-04-19 07:05:00|10040|10038|10041.5|10039.5|10046.5|10044.5|10033.5|10031.5|1433
1681888200000|2023-04-19 07:10:00|10042.5|10040.5|10034.5|10032.5|10042.5|10040.5|10027|10025|2066
1681888500000|2023-04-19 07:15:00|10035.5|10033.5|10041.5|10039.5|10047.5|10045.5|10034.5|10032.5|1367
1681888800000|2023-04-19 07:20:00|10040.5|10038.5|10045.5|10043.5|10049.5|10047.5|10040.5|10038.5|1446
1681889100000|2023-04-19 07:25:00|10045|10043|10039.5|10037.5|10045.5|10043.5|10036.5|10034.5|906
1681889400000|2023-04-19 07:30:00|10038.5|10036.5|10044|10042|10046.5|10044.5|10032|10030|896
1681889700000|2023-04-19 07:35:00|10043.5|10041.5|10041.5|10039.5|10044.5|10042.5|10033.5|10031.5|1025
1681890000000|2023-04-19 07:40:00|10042.5|10040.5|10044.5|10042.5|10044.5|10042.5|10033.5|10031.5|938
1681890300000|2023-04-19 07:45:00|10044|10042|10038.5|10036.5|10044|10042|10035.5|10033.5|449
1681890600000|2023-04-19 07:50:00|10038|10036|10039.5|10037.5|10041.5|10039.5|10032.5|10030.5|795
1681890900000|2023-04-19 07:55:00|10039|10037|10032.5|10030.5|10040.5|10038.5|10032.5|10030.5|575
1681891200000|2023-04-19 08:00:00|10033|10031|10028.5|10026.5|10034.5|10032.5|10025.5|10023.5|1164
1681891500000|2023-04-19 08:05:00|10029|10027|10019.5|10017.5|10030.5|10028.5|10017.5|10015.5|1893
1681891800000|2023-04-19 08:10:00|10020.5|10018.5|10014.5|10012.5|10024.5|10022.5|10014.5|10012.5|947
1681892100000|2023-04-19 08:15:00|10015.5|10013.5|10026|10024|10026.5|10024.5|10015.5|10013.5|795
1681892400000|2023-04-19 08:20:00|10025.5|10023.5|10019.5|10017.5|10026.5|10024.5|10018.5|10016.5|497
1681892700000|2023-04-19 08:25:00|10018.5|10016.5|10011.5|10009.5|10019.5|10017.5|10009.5|10007.5|789
1681893000000|2023-04-19 08:30:00|10012.5|10010.5|10009.5|10007.5|10017.5|10015.5|10009.5|10007.5|871
1681893300000|2023-04-19 08:35:00|10008.5|10006.5|10007.5|10005.5|10013.5|10011.5|10007.5|10005.5|804
1681893600000|2023-04-19 08:40:00|10008|10006|10008.5|10006.5|10011.5|10009.5|10001.5|9999.5|1541
1681893900000|2023-04-19 08:45:00|10007.5|10005.5|10002.5|10000.5|10009.5|10007.5|10001.5|9999.5|1022
1681894200000|2023-04-19 08:50:00|10002|10000|10006.5|10004.5|10009.5|10007.5|10001.5|9999.5|705
1681894500000|2023-04-19 08:55:00|10005.5|10003.5|10004.5|10002.5|10007.5|10005.5|10001.5|9999.5|637
1681894800000|2023-04-19 09:00:00|10004|10002|10003.5|10001.5|10007.5|10005.5|10002.5|10000.5|579
1681895100000|2023-04-19 09:05:00|10002.5|10000.5|9993|9991|10003.5|10001.5|9991.5|9989.5|801
1681895400000|2023-04-19 09:10:00|9992.5|9990.5|9993.5|9991.5|9994.5|9992.5|9986.5|9984.5|997
1681895700000|2023-04-19 09:15:00|9994|9992|10006.5|10004.5|10007.5|10005.5|9990|9988|1003
1681896000000|2023-04-19 09:20:00|10007.5|10005.5|10002.5|10000.5|10007.5|10005.5|10000|9998|645
1681896300000|2023-04-19 09:25:00|10003.5|10001.5|10006.5|10004.5|10010.5|10008.5|10003.5|10001.5|983
1681896600000|2023-04-19 09:30:00|10007|10005|10010.5|10008.5|10012.5|10010.5|10004|10002|1140
1681896900000|2023-04-19 09:35:00|10011|10009|10019.5|10017.5|10027|10025|10010.5|10008.5|1330
1681897200000|2023-04-19 09:40:00|10018.5|10016.5|10012|10010|10018.5|10016.5|10010.5|10008.5|404
1681897500000|2023-04-19 09:45:00|10012.5|10010.5|10014|10012|10015.5|10013.5|10010.5|10008.5|309
1681897800000|2023-04-19 09:50:00|10013.5|10011.5|10012.5|10010.5|10014.5|10012.5|10006.5|10004.5|629
1681898100000|2023-04-19 09:55:00|10014|10012|10004|10002|10014.5|10012.5|10003.5|10001.5|575
1681898400000|2023-04-19 10:00:00|10004.5|10002.5|10000.5|9998.5|10006.5|10004.5|9998.5|9996.5|846
1681898700000|2023-04-19 10:05:00|10001|9999|9997.5|9995.5|10002.5|10000.5|9996.5|9994.5|485
1681899000000|2023-04-19 10:10:00|9996.5|9994.5|9991.5|9989.5|9997.5|9995.5|9987.5|9985.5|1063
1681899300000|2023-04-19 10:15:00|9992.5|9990.5|9991.5|9989.5|9994.5|9992.5|9988|9986|747
1681899600000|2023-04-19 10:20:00|9992|9990|9997.5|9995.5|10000.5|9998.5|9991.5|9989.5|902
1681899900000|2023-04-19 10:25:00|9998.5|9996.5|9998.5|9996.5|10001.5|9999.5|9996.5|9994.5|1639
1681900200000|2023-04-19 10:30:00|9999.5|9997.5|9994.5|9992.5|10004.5|10002.5|9994.5|9992.5|1312
1681900500000|2023-04-19 10:35:00|9995.5|9993.5|9990.5|9988.5|9998|9996|9990.5|9988.5|772
1681900800000|2023-04-19 10:40:00|9989.5|9987.5|9987.5|9985.5|9989.5|9987.5|9981.5|9979.5|1381
1681901100000|2023-04-19 10:45:00|9986.5|9984.5|9979.5|9977.5|9989.5|9987.5|9977|9975|845
1681901400000|2023-04-19 10:50:00|9979|9977|9981.5|9979.5|9981.5|9979.5|9976|9974|676
1681901700000|2023-04-19 10:55:00|9983.5|9981.5|9984.5|9982.5|9988.5|9986.5|9981.5|9979.5|697
1681902000000|2023-04-19 11:00:00|9982.5|9980.5|9979.5|9977.5|9982.5|9980.5|9973.5|9971.5|1197
1681902300000|2023-04-19 11:05:00|9980.5|9978.5|9977.5|9975.5|9981.5|9979.5|9975|9973|637
1681902600000|2023-04-19 11:10:00|9978.5|9976.5|9978.5|9976.5|9980.5|9978.5|9973.5|9971.5|577
1681902900000|2023-04-19 11:15:00|9979.5|9977.5|9986|9984|9988.5|9986.5|9978|9976|1165
1681903200000|2023-04-19 11:20:00|9986.5|9984.5|9985.5|9983.5|9989.5|9987.5|9983.5|9981.5|661
1681903500000|2023-04-19 11:25:00|9985|9983|9994.5|9992.5|9995.5|9993.5|9985|9983|907
1681903800000|2023-04-19 11:30:00|9995.5|9993.5|9993|9991|9999.5|9997.5|9992|9990|628
1681904100000|2023-04-19 11:35:00|9992.5|9990.5|9995.5|9993.5|10000.5|9998.5|9992.5|9990.5|1102
1681904400000|2023-04-19 11:40:00|9996|9994|9992.5|9990.5|9997.5|9995.5|9992.5|9990.5|424
1681904700000|2023-04-19 11:45:00|9993.5|9991.5|9987|9985|9993.5|9991.5|9987|9985|790
1681905000000|2023-04-19 11:50:00|9987.5|9985.5|9993.5|9991.5|9994.5|9992.5|9987.5|9985.5|348
1681905300000|2023-04-19 11:55:00|9994.5|9992.5|9994.5|9992.5|9999.5|9997.5|9991.5|9989.5|630
1681905600000|2023-04-19 12:00:00|9993.5|9991.5|9991.5|9989.5|9996.5|9994.5|9989.5|9987.5|631
1681905900000|2023-04-19 12:05:00|9992.5|9990.5|9989.5|9987.5|9994.5|9992.5|9986.5|9984.5|938
1681906200000|2023-04-19 12:10:00|9990|9988|9989.5|9987.5|9991.5|9989.5|9987.5|9985.5|602
1681906500000|2023-04-19 12:15:00|9990.5|9988.5|9983.5|9981.5|9991.5|9989.5|9983|9981|1181
1681906800000|2023-04-19 12:20:00|9983|9981|9988.5|9986.5|9992.5|9990.5|9981.5|9979.5|815
1681907100000|2023-04-19 12:25:00|9988|9986|9985.5|9983.5|9988.5|9986.5|9983.5|9981.5|462
1681907400000|2023-04-19 12:30:00|9986.5|9984.5|9987.5|9985.5|9987.5|9985.5|9981.5|9979.5|621
1681907700000|2023-04-19 12:35:00|9985.5|9983.5|9986.5|9984.5|9990.5|9988.5|9984.5|9982.5|505
1681908000000|2023-04-19 12:40:00|9986|9984|9987.5|9985.5|9990.5|9988.5|9985|9983|466
1681908300000|2023-04-19 12:45:00|9988|9986|9992.5|9990.5|9993.5|9991.5|9987.5|9985.5|702
1681908600000|2023-04-19 12:50:00|9993.5|9991.5|9988.5|9986.5|9995.5|9993.5|9985.5|9983.5|810
1681908900000|2023-04-19 12:55:00|9988|9986|10000|9998|10000.5|9998.5|9988|9986|790
1681909200000|2023-04-19 13:00:00|10000.5|9998.5|10009.5|10007.5|10011.5|10009.5|9999.5|9997.5|1636
1681909500000|2023-04-19 13:05:00|10008.5|10006.5|10007.5|10005.5|10010.5|10008.5|10000.5|9998.5|732
1681909800000|2023-04-19 13:10:00|10006.5|10004.5|10012.5|10010.5|10015.5|10013.5|10005.5|10003.5|1124
1681910100000|2023-04-19 13:15:00|10013.5|10011.5|10008.5|10006.5|10014.5|10012.5|10008.5|10006.5|595
1681910400000|2023-04-19 13:20:00|10007.5|10005.5|10006.5|10004.5|10008.5|10006.5|10003.5|10001.5|695
1681910700000|2023-04-19 13:25:00|10007.5|10005.5|10006.5|10004.5|10011.5|10009.5|10005.5|10003.5|552
1681911000000|2023-04-19 13:30:00|10007.5|10005.5|10004.5|10002.5|10011.5|10009.5|10003.5|10001.5|1271
1681911300000|2023-04-19 13:35:00|10004|10002|10004.5|10002.5|10007.5|10005.5|10002.5|10000.5|584
1681911600000|2023-04-19 13:40:00|10005|10003|10001|9999|10006.5|10004.5|9997.5|9995.5|637
1681911900000|2023-04-19 13:45:00|10000.5|9998.5|10002|10000|10003.5|10001.5|9997.5|9995.5|560
1681912200000|2023-04-19 13:50:00|10001.5|9999.5|9999.5|9997.5|10002.5|10000.5|9997.5|9995.5|767
1681912500000|2023-04-19 13:55:00|10000.5|9998.5|10003.5|10001.5|10005.5|10003.5|9999.5|9997.5|738
1681912800000|2023-04-19 14:00:00|10004|10002|10006.5|10004.5|10009|10007|10001.5|9999.5|619
1681913100000|2023-04-19 14:05:00|10005.5|10003.5|10006.5|10004.5|10008.5|10006.5|10003.5|10001.5|910
1681913400000|2023-04-19 14:10:00|10005.5|10003.5|10003.5|10001.5|10007.5|10005.5|10002.5|10000.5|779
1681913700000|2023-04-19 14:15:00|10003|10001|10005.5|10003.5|10006.5|10004.5|9998.5|9996.5|713
1681914000000|2023-04-19 14:20:00|10006.5|10004.5|10006|10004|10007.5|10005.5|10002.5|10000.5|829
1681914300000|2023-04-19 14:25:00|10006.5|10004.5|10008.5|10006.5|10009|10007|10001.5|9999.5|703
1681914600000|2023-04-19 14:30:00|10007.5|10005.5|9999.5|9997.5|10009|10007|9998.5|9996.5|451
1681914900000|2023-04-19 14:35:00|10000.5|9998.5|10000.5|9998.5|10000.5|9998.5|9997.5|9995.5|522
1681915200000|2023-04-19 14:40:00|10001.5|9999.5|9998.5|9996.5|10001.5|9999.5|9996.5|9994.5|879
1681915500000|2023-04-19 14:45:00|9997.5|9995.5|9995.5|9993.5|9997.5|9995.5|9992.5|9990.5|786
1681915800000|2023-04-19 14:50:00|9994.5|9992.5|9993.5|9991.5|9995.5|9993.5|9992|9990|481
1681916100000|2023-04-19 14:55:00|9992.5|9990.5|9991.5|9989.5|9996.5|9994.5|9990.5|9988.5|1110
1681916400000|2023-04-19 15:00:00|9990.5|9988.5|10003.5|10001.5|10003.5|10001.5|9989.5|9987.5|739
1681916700000|2023-04-19 15:05:00|10004|10002|10005.5|10003.5|10005.5|10003.5|10002.5|10000.5|1466
1681917000000|2023-04-19 15:10:00|10004.5|10002.5|9996.5|9994.5|10005.5|10003.5|9995|9993|2078
1681917300000|2023-04-19 15:15:00|9997|9995|10002.5|10000.5|10005.5|10003.5|9996.5|9994.5|1563
1681917600000|2023-04-19 15:20:00|10003.5|10001.5|10002.5|10000.5|10004.5|10002.5|10000.5|9998.5|715
1681917900000|2023-04-19 15:25:00|10002|10000|10004.5|10002.5|10004.5|10002.5|10000.5|9998.5|434
1681918200000|2023-04-19 15:30:00|10003.5|10001.5|10003.5|10001.5|10004.5|10002.5|10001.5|9999.5|550
1681918500000|2023-04-19 15:35:00|10004.5|10002.5|9998|9996|10004.5|10002.5|9997|9995|721
1681918800000|2023-04-19 15:40:00|9997.5|9995.5|9995.5|9993.5|10000.5|9998.5|9995.5|9993.5|440
1681919100000|2023-04-19 15:45:00|9994.5|9992.5|9997.5|9995.5|9999.5|9997.5|9994.5|9992.5|307
1681919400000|2023-04-19 15:50:00|9997|9995|9991|9989|9997|9995|9990.5|9988.5|440
1681919700000|2023-04-19 15:55:00|9990.5|9988.5|9993.5|9991.5|9994|9992|9990.5|9988.5|729
1681920000000|2023-04-19 16:00:00|9994.5|9992.5|9989.5|9987.5|9994.5|9992.5|9989.5|9987.5|474
1681920300000|2023-04-19 16:05:00|9990.5|9988.5|9986.5|9984.5|9990.5|9988.5|9985.5|9983.5|331
1681920600000|2023-04-19 16:10:00|9987.5|9985.5|9985.5|9983.5|9988.5|9986.5|9984.5|9982.5|425
1681920900000|2023-04-19 16:15:00|9986|9984|9990.5|9988.5|9991.5|9989.5|9984.5|9982.5|243
1681921200000|2023-04-19 16:20:00|9992.5|9990.5|9989.5|9987.5|9992.5|9990.5|9989.5|9987.5|204
1681921500000|2023-04-19 16:25:00|9990.5|9988.5|9993.5|9991.5|9994.5|9992.5|9990.5|9988.5|279
1681921800000|2023-04-19 16:30:00|9992.5|9990.5|9993.5|9991.5|9996.5|9994.5|9992.5|9990.5|437
1681922100000|2023-04-19 16:35:00|9993|9991|9995.5|9993.5|9996.5|9994.5|9992.5|9990.5|122
1681922400000|2023-04-19 16:40:00|9995|9993|9994.5|9992.5|9995.5|9993.5|9992.5|9990.5|162
1681922700000|2023-04-19 16:45:00|9995.5|9993.5|9993|9991|9995.5|9993.5|9992.5|9990.5|387
1681923000000|2023-04-19 16:50:00|9993.5|9991.5|9992.5|9990.5|9993.5|9991.5|9991|9989|345
1681923300000|2023-04-19 16:55:00|9993.5|9991.5|9995.5|9993.5|9996.5|9994.5|9990.5|9988.5|213
1681974000000|2023-04-20 07:00:00|10020.5|10018.5|10022.5|10020.5|10025.5|10023.5|10007.5|10005.5|2019
1681974300000|2023-04-20 07:05:00|10022|10020|10014.5|10012.5|10022|10020|10014.5|10012.5|1107
1681974600000|2023-04-20 07:10:00|10015.5|10013.5|10025.5|10023.5|10025.5|10023.5|10014.5|10012.5|1198
1681974900000|2023-04-20 07:15:00|10026|10024|10025.5|10023.5|10027.5|10025.5|10019.5|10017.5|880
1681975200000|2023-04-20 07:20:00|10026.5|10024.5|10033|10031|10038.5|10036.5|10025.5|10023.5|1758
1681975500000|2023-04-20 07:25:00|10032.5|10030.5|10034|10032|10038.5|10036.5|10030.5|10028.5|995
1681975800000|2023-04-20 07:30:00|10033.5|10031.5|10020.5|10018.5|10033.5|10031.5|10019.5|10017.5|1060
1681976100000|2023-04-20 07:35:00|10019.5|10017.5|10010.5|10008.5|10020.5|10018.5|10010.5|10008.5|1107
1681976400000|2023-04-20 07:40:00|10010|10008|10010.5|10008.5|10011|10009|10006.5|10004.5|827
1681976700000|2023-04-20 07:45:00|10010|10008|10015.5|10013.5|10017.5|10015.5|10005.5|10003.5|513
1681977000000|2023-04-20 07:50:00|10015|10013|10012.5|10010.5|10016.5|10014.5|10011|10009|884
1681977300000|2023-04-20 07:55:00|10012|10010|10012.5|10010.5|10013.5|10011.5|10007.5|10005.5|539
1681977600000|2023-04-20 08:00:00|10013.5|10011.5|10016.5|10014.5|10021.5|10019.5|10013.5|10011.5|1613
1681977900000|2023-04-20 08:05:00|10015.5|10013.5|10013.5|10011.5|10015.5|10013.5|10008.5|10006.5|840
1681978200000|2023-04-20 08:10:00|10014.5|10012.5|10011.5|10009.5|10014.5|10012.5|10009.5|10007.5|518
1681978500000|2023-04-20 08:15:00|10012.5|10010.5|10014|10012|10015|10013|10009.5|10007.5|757
1681978800000|2023-04-20 08:20:00|10014.5|10012.5|10009|10007|10014.5|10012.5|10006.5|10004.5|519
1681979100000|2023-04-20 08:25:00|10009.5|10007.5|10017.5|10015.5|10017.5|10015.5|10008.5|10006.5|487
1681979400000|2023-04-20 08:30:00|10018.5|10016.5|10020.5|10018.5|10027|10025|10017.5|10015.5|670
1681979700000|2023-04-20 08:35:00|10021.5|10019.5|10014.5|10012.5|10021.5|10019.5|10013.5|10011.5|525
1681980000000|2023-04-20 08:40:00|10015.5|10013.5|10010.5|10008.5|10015.5|10013.5|10008.5|10006.5|434
1681980300000|2023-04-20 08:45:00|10011.5|10009.5|10007.5|10005.5|10014.5|10012.5|10006.5|10004.5|505
1681980600000|2023-04-20 08:50:00|10008|10006|10018.5|10016.5|10018.5|10016.5|10008|10006|586
1681980900000|2023-04-20 08:55:00|10017.5|10015.5|10015|10013|10018.5|10016.5|10008.5|10006.5|528
1681981200000|2023-04-20 09:00:00|10014.5|10012.5|10011.5|10009.5|10018.5|10016.5|10010.5|10008.5|760
1681981500000|2023-04-20 09:05:00|10011|10009|9996.5|9994.5|10014.5|10012.5|9995.5|9993.5|1021
1681981800000|2023-04-20 09:10:00|9997|9995|10004.5|10002.5|10006.5|10004.5|9995.5|9993.5|796
1681982100000|2023-04-20 09:15:00|10005.5|10003.5|10001.5|9999.5|10009.5|10007.5|9999.5|9997.5|592
1681982400000|2023-04-20 09:20:00|10000.5|9998.5|9999.5|9997.5|10002.5|10000.5|9995|9993|674
1681982700000|2023-04-20 09:25:00|9999|9997|9998.5|9996.5|10003.5|10001.5|9994.5|9992.5|551
1681983000000|2023-04-20 09:30:00|9999|9997|10000.5|9998.5|10000.5|9998.5|9994.5|9992.5|522
1681983300000|2023-04-20 09:35:00|10001|9999|10010.5|10008.5|10011|10009|10000.5|9998.5|692
1681983600000|2023-04-20 09:40:00|10010|10008|10013.5|10011.5|10014|10012|10009.5|10007.5|689
1681983900000|2023-04-20 09:45:00|10014.5|10012.5|10012.5|10010.5|10015.5|10013.5|10009.5|10007.5|475
1681984200000|2023-04-20 09:50:00|10011.5|10009.5|10010.5|10008.5|10013.5|10011.5|10008.5|10006.5|451
1681984500000|2023-04-20 09:55:00|10011.5|10009.5|10012.5|10010.5|10013.5|10011.5|10009.5|10007.5|592
1681984800000|2023-04-20 10:00:00|10013|10011|10017.5|10015.5|10020.5|10018.5|10012.5|10010.5|786
1681985100000|2023-04-20 10:05:00|10017|10015|10021.5|10019.5|10023.5|10021.5|10016.5|10014.5|839
1681985400000|2023-04-20 10:10:00|10021|10019|10024|10022|10024|10022|10017.5|10015.5|568
1681985700000|2023-04-20 10:15:00|10023.5|10021.5|10029.5|10027.5|10030.5|10028.5|10022.5|10020.5|597
1681986000000|2023-04-20 10:20:00|10029|10027|10028.5|10026.5|10033.5|10031.5|10027.5|10025.5|455
1681986300000|2023-04-20 10:25:00|10029.5|10027.5|10028.5|10026.5|10029.5|10027.5|10023.5|10021.5|701
1681986600000|2023-04-20 10:30:00|10028|10026|10024|10022|10031.5|10029.5|10023.5|10021.5|627
1681986900000|2023-04-20 10:35:00|10024.5|10022.5|10024.5|10022.5|10026.5|10024.5|10019.5|10017.5|782
1681987200000|2023-04-20 10:40:00|10025|10023|10024.5|10022.5|10025.5|10023.5|10018.5|10016.5|557
1681987500000|2023-04-20 10:45:00|10025|10023|10023.5|10021.5|10025.5|10023.5|10021.5|10019.5|339
1681987800000|2023-04-20 10:50:00|10022.5|10020.5|10023.5|10021.5|10024.5|10022.5|10020.5|10018.5|286
1681988100000|2023-04-20 10:55:00|10023|10021|10023|10021|10025.5|10023.5|10021.5|10019.5|409
1681988400000|2023-04-20 11:00:00|10022.5|10020.5|10022.5|10020.5|10024.5|10022.5|10021.5|10019.5|776
1681988700000|2023-04-20 11:05:00|10021.5|10019.5|10019.5|10017.5|10022.5|10020.5|10017.5|10015.5|426
1681989000000|2023-04-20 11:10:00|10018.5|10016.5|10010.5|10008.5|10018.5|10016.5|10010|10008|372
1681989300000|2023-04-20 11:15:00|10010|10008|10012.5|10010.5|10013.5|10011.5|10010|10008|453
1681989600000|2023-04-20 11:20:00|10014.5|10012.5|10015.5|10013.5|10016.5|10014.5|10012.5|10010.5|495
1681989900000|2023-04-20 11:25:00|10014.5|10012.5|10015.5|10013.5|10015.5|10013.5|10012.5|10010.5|360
1681990200000|2023-04-20 11:30:00|10015|10013|10010.5|10008.5|10015.5|10013.5|10009.5|10007.5|340
1681990500000|2023-04-20 11:35:00|10010|10008|10008.5|10006.5|10010.5|10008.5|10006.5|10004.5|372
1681990800000|2023-04-20 11:40:00|10009|10007|10005.5|10003.5|10009.5|10007.5|10004.5|10002.5|316
1681991100000|2023-04-20 11:45:00|10005|10003|10010.5|10008.5|10012.5|10010.5|10005|10003|405
1681991400000|2023-04-20 11:50:00|10009.5|10007.5|10006.5|10004.5|10010.5|10008.5|10004.5|10002.5|367
1681991700000|2023-04-20 11:55:00|10007|10005|10009|10007|10011.5|10009.5|10006.5|10004.5|218
1681992000000|2023-04-20 12:00:00|10009.5|10007.5|10012.5|10010.5|10015.5|10013.5|10009|10007|662
1681992300000|2023-04-20 12:05:00|10013.5|10011.5|10014.5|10012.5|10015.5|10013.5|10012.5|10010.5|283
1681992600000|2023-04-20 12:10:00|10013.5|10011.5|10013.5|10011.5|10015.5|10013.5|10012.5|10010.5|408
1681992900000|2023-04-20 12:15:00|10014|10012|10015|10013|10018.5|10016.5|10013.5|10011.5|327
1681993200000|2023-04-20 12:20:00|10014.5|10012.5|10005.5|10003.5|10016.5|10014.5|10002.5|10000.5|628
1681993500000|2023-04-20 12:25:00|10006|10004|10013|10010|10013|10011|10003.5|10001.5|831
1681993800000|2023-04-20 12:30:00|10017|10015|10038.5|10036.5|10042|10040|10012|10010|2358
1681994100000|2023-04-20 12:35:00|10039.5|10037.5|10035.5|10033.5|10041.5|10039.5|10029|10027|1220
1681994400000|2023-04-20 12:40:00|10036.5|10034.5|10040.5|10038.5|10041.5|10039.5|10033|10031|863
1681994700000|2023-04-20 12:45:00|10042.5|10040.5|10045.5|10043.5|10048.5|10046.5|10041|10039|737
1681995000000|2023-04-20 12:50:00|10046.5|10044.5|10041|10039|10049|10047|10040.5|10038.5|928
1681995300000|2023-04-20 12:55:00|10041.5|10039.5|10041.5|10039.5|10050.5|10048.5|10040.5|10038.5|1210
1681995600000|2023-04-20 13:00:00|10040.5|10038.5|10036.5|10034.5|10041.5|10039.5|10033|10031|1242
1681995900000|2023-04-20 13:05:00|10038.5|10036.5|10044.5|10042.5|10048.5|10046.5|10035.5|10033.5|760
1681996200000|2023-04-20 13:10:00|10045|10043|10042|10040|10047.5|10045.5|10041.5|10039.5|981
1681996500000|2023-04-20 13:15:00|10042.5|10040.5|10043.5|10041.5|10045.5|10043.5|10039|10037|792
1681996800000|2023-04-20 13:20:00|10044|10042|10049.5|10047.5|10049.5|10047.5|10043|10041|622
1681997100000|2023-04-20 13:25:00|10049|10047|10050|10048|10050.5|10048.5|10047|10045|374
1681997400000|2023-04-20 13:30:00|10050.5|10048.5|10054.5|10052.5|10055.5|10053.5|10046.5|10044.5|369
1681997700000|2023-04-20 13:35:00|10055|10053|10054.5|10052.5|10056.5|10054.5|10050|10048|731
1681998000000|2023-04-20 13:40:00|10055|10053|10052.5|10050.5|10055|10053|10050.5|10048.5|363
1681998300000|2023-04-20 13:45:00|10053|10051|10056.5|10054.5|10057.5|10055.5|10051.5|10049.5|715
1681998600000|2023-04-20 13:50:00|10057|10055|10046.5|10044.5|10058.5|10056.5|10043.5|10041.5|584
1681998900000|2023-04-20 13:55:00|10045.5|10043.5|10054.5|10052.5|10055.5|10053.5|10044.5|10042.5|1017
1681999200000|2023-04-20 14:00:00|10053.5|10051.5|10056.5|10054.5|10059.5|10057.5|10053.5|10051.5|1492
1681999500000|2023-04-20 14:05:00|10057.5|10055.5|10060|10058|10063.5|10061.5|10055|10053|1359
1681999800000|2023-04-20 14:10:00|10060.5|10058.5|10066.5|10064.5|10066.5|10064.5|10058.5|10056.5|1025
1682000100000|2023-04-20 14:15:00|10064.5|10062.5|10066|10064|10069.5|10067.5|10062.5|10060.5|1028
1682000400000|2023-04-20 14:20:00|10065.5|10063.5|10068.5|10066.5|10070.5|10068.5|10064.5|10062.5|843
1682000700000|2023-04-20 14:25:00|10068|10066|10066.5|10064.5|10069.5|10067.5|10064|10062|875
1682001000000|2023-04-20 14:30:00|10066|10064|10067.5|10065.5|10071.5|10069.5|10063.5|10061.5|799
1682001300000|2023-04-20 14:35:00|10068.5|10066.5|10067.5|10065.5|10071.5|10069.5|10066.5|10064.5|745
1682001600000|2023-04-20 14:40:00|10067|10065|10071.5|10069.5|10072.5|10070.5|10063.5|10061.5|689
1682001900000|2023-04-20 14:45:00|10072|10070|10072|10070|10076|10074|10071|10069|738
1682002200000|2023-04-20 14:50:00|10071.5|10069.5|10075.5|10073.5|10079|10077|10069.5|10067.5|1209
1682002500000|2023-04-20 14:55:00|10075|10073|10073.5|10071.5|10078.5|10076.5|10071.5|10069.5|938
1682002800000|2023-04-20 15:00:00|10072.5|10070.5|10067.5|10065.5|10073.5|10071.5|10065.5|10063.5|1023
1682003100000|2023-04-20 15:05:00|10068.5|10066.5|10070.5|10068.5|10073.5|10071.5|10066.5|10064.5|649
1682003400000|2023-04-20 15:10:00|10070|10068|10067.5|10065.5|10071.5|10069.5|10066.5|10064.5|1485
1682003700000|2023-04-20 15:15:00|10068.5|10066.5|10072.5|10070.5|10073.5|10071.5|10068.5|10066.5|738
1682004000000|2023-04-20 15:20:00|10072|10070|10075.5|10073.5|10076.5|10074.5|10071.5|10069.5|521
1682004300000|2023-04-20 15:25:00|10076.5|10074.5|10079.5|10077.5|10080.5|10078.5|10075.5|10073.5|617
1682004600000|2023-04-20 15:30:00|10080.5|10078.5|10083|10081|10083|10081|10075.5|10073.5|737
1682004900000|2023-04-20 15:35:00|10082.5|10080.5|10087|10085|10087.5|10085.5|10082.5|10080.5|775
1682005200000|2023-04-20 15:40:00|10087.5|10085.5|10084|10082|10089.5|10087.5|10082.5|10080.5|386
1682005500000|2023-04-20 15:45:00|10084.5|10082.5|10080.5|10078.5|10086|10084|10080.5|10078.5|761
1682005800000|2023-04-20 15:50:00|10079.5|10077.5|10079.5|10077.5|10081.5|10079.5|10077.5|10075.5|420
1682006100000|2023-04-20 15:55:00|10078.5|10076.5|10078.5|10076.5|10079.5|10077.5|10076.5|10074.5|486
1682006400000|2023-04-20 16:00:00|10079.5|10077.5|10084.5|10082.5|10084.5|10082.5|10078.5|10076.5|440
1682006700000|2023-04-20 16:05:00|10084|10082|10084.5|10082.5|10084.5|10082.5|10082.5|10080.5|272
1682007000000|2023-04-20 16:10:00|10084|10082|10087.5|10085.5|10087.5|10085.5|10082.5|10080.5|147
1682007300000|2023-04-20 16:15:00|10088.5|10086.5|10091.5|10089.5|10091.5|10089.5|10088.5|10086.5|592
1682007600000|2023-04-20 16:20:00|10090.5|10088.5|10094.5|10092.5|10095.5|10093.5|10089.5|10087.5|358
1682007900000|2023-04-20 16:25:00|10095.5|10093.5|10095.5|10093.5|10097.5|10095.5|10091.5|10089.5|647
1682008200000|2023-04-20 16:30:00|10095|10093|10092.5|10090.5|10096.5|10094.5|10090.5|10088.5|377
1682008500000|2023-04-20 16:35:00|10093|10091|10096.5|10094.5|10096.5|10094.5|10093|10091|220
1682008800000|2023-04-20 16:40:00|10097.5|10095.5|10096.5|10094.5|10097.5|10095.5|10095.5|10093.5|111
1682009100000|2023-04-20 16:45:00|10096|10094|10093.5|10091.5|10096|10094|10092.5|10090.5|184
1682009400000|2023-04-20 16:50:00|10094.5|10092.5|10093.5|10091.5|10094.5|10092.5|10092.5|10090.5|165
1682009700000|2023-04-20 16:55:00|10094.5|10092.5|10096.5|10094.5|10096.5|10094.5|10094.5|10092.5|249
1682060400000|2023-04-21 07:00:00|10108.5|10106.5|10105.5|10103.5|10117|10115|10104.5|10102.5|950
1682060700000|2023-04-21 07:05:00|10105|10103|10108.5|10106.5|10109.5|10107.5|10099|10097|1061
1682061000000|2023-04-21 07:10:00|10107.5|10105.5|10107.5|10105.5|10116.5|10114.5|10107.5|10105.5|969
1682061300000|2023-04-21 07:15:00|10106.5|10104.5|10107|10105|10115|10113|10100.5|10098.5|933
1682061600000|2023-04-21 07:20:00|10107.5|10105.5|10098.5|10096.5|10107.5|10105.5|10097.5|10095.5|572
1682061900000|2023-04-21 07:25:00|10098|10096|10097.5|10095.5|10099.5|10097.5|10092.5|10090.5|925
1682062200000|2023-04-21 07:30:00|10100|10098|10084.5|10082.5|10102|10100|10074.5|10072.5|1845
1682062500000|2023-04-21 07:35:00|10085|10083|10080.5|10078.5|10088.5|10086.5|10080.5|10078.5|1044
1682062800000|2023-04-21 07:40:00|10079.5|10077.5|10084.5|10082.5|10088|10086|10078.5|10076.5|781
1682063100000|2023-04-21 07:45:00|10084|10082|10084|10082|10085.5|10083.5|10076.5|10074.5|610
1682063400000|2023-04-21 07:50:00|10084.5|10082.5|10080.5|10078.5|10086|10084|10079.5|10077.5|538
1682063700000|2023-04-21 07:55:00|10079.5|10077.5|10086.5|10084.5|10087.5|10085.5|10079|10077|350
1682064000000|2023-04-21 08:00:00|10085.5|10083.5|10080.5|10078.5|10090.5|10088.5|10080.5|10078.5|614
1682064300000|2023-04-21 08:05:00|10081.5|10079.5|10074.5|10072.5|10081.5|10079.5|10071.5|10069.5|625
1682064600000|2023-04-21 08:10:00|10073.5|10071.5|10081|10079|10081.5|10079.5|10072|10070|654
1682064900000|2023-04-21 08:15:00|10080.5|10078.5|10081.5|10079.5|10081.5|10079.5|10076|10074|411
1682065200000|2023-04-21 08:20:00|10082.5|10080.5|10086|10084|10086.5|10084.5|10080.5|10078.5|462
1682065500000|2023-04-21 08:25:00|10086.5|10084.5|10089|10087|10090.5|10088.5|10083.5|10081.5|516
1682065800000|2023-04-21 08:30:00|10083|10081|10087.5|10085.5|10087.5|10085.5|10072|10070|839
1682066100000|2023-04-21 08:35:00|10087|10085|10098.5|10096.5|10098.5|10096.5|10085.5|10083.5|655
1682066400000|2023-04-21 08:40:00|10098|10096|10094.5|10092.5|10099.5|10097.5|10094.5|10092.5|649
1682066700000|2023-04-21 08:45:00|10095|10093|10103.5|10101.5|10103.5|10101.5|10094.5|10092.5|370
1682067000000|2023-04-21 08:50:00|10104.5|10102.5|10110|10108|10113.5|10111.5|10103.5|10101.5|1025
1682067300000|2023-04-21 08:55:00|10110.5|10108.5|10118.5|10116.5|10120|10118|10108|10106|1117
1682067600000|2023-04-21 09:00:00|10117.5|10115.5|10113|10111|10117.5|10115.5|10111.5|10109.5|617
1682067900000|2023-04-21 09:05:00|10113.5|10111.5|10110.5|10108.5|10113.5|10111.5|10108.5|10106.5|410
1682068200000|2023-04-21 09:10:00|10110|10108|10113|10111|10113|10111|10109.5|10107.5|274
1682068500000|2023-04-21 09:15:00|10112.5|10110.5|10108.5|10106.5|10114.5|10112.5|10107.5|10105.5|562
1682068800000|2023-04-21 09:20:00|10109|10107|10107.5|10105.5|10109.5|10107.5|10103.5|10101.5|652
1682069100000|2023-04-21 09:25:00|10107|10105|10103.5|10101.5|10108.5|10106.5|10102.5|10100.5|347
1682069400000|2023-04-21 09:30:00|10102.5|10100.5|10105.5|10103.5|10106.5|10104.5|10101.5|10099.5|705
1682069700000|2023-04-21 09:35:00|10104.5|10102.5|10108.5|10106.5|10109.5|10107.5|10104.5|10102.5|424
1682070000000|2023-04-21 09:40:00|10107.5|10105.5|10110.5|10108.5|10110.5|10108.5|10107.5|10105.5|226
1682070300000|2023-04-21 09:45:00|10109.5|10107.5|10108|10106|10110.5|10108.5|10106.5|10104.5|369
1682070600000|2023-04-21 09:50:00|10107.5|10105.5|10111.5|10109.5|10112.5|10110.5|10105.5|10103.5|249
1682070900000|2023-04-21 09:55:00|10112.5|10110.5|10114.5|10112.5|10119.5|10117.5|10111.5|10109.5|642
1682071200000|2023-04-21 10:00:00|10114|10112|10116.5|10114.5|10117.5|10115.5|10111.5|10109.5|819
1682071500000|2023-04-21 10:05:00|10117|10115|10113|10111|10117.5|10115.5|10111.5|10109.5|433
1682071800000|2023-04-21 10:10:00|10112.5|10110.5|10109.5|10107.5|10112.5|10110.5|10108.5|10106.5|276
1682072100000|2023-04-21 10:15:00|10110.5|10108.5|10114|10112|10114.5|10112.5|10109.5|10107.5|365
1682072400000|2023-04-21 10:20:00|10114.5|10112.5|10115|10113|10115|10113|10112.5|10110.5|440
1682072700000|2023-04-21 10:25:00|10114.5|10112.5|10113.5|10111.5|10115|10113|10112.5|10110.5|500
1682073000000|2023-04-21 10:30:00|10113|10111|10122.5|10120.5|10123.5|10121.5|10113|10111|767
1682073300000|2023-04-21 10:35:00|10123|10121|10129.5|10127.5|10132.5|10130.5|10122.5|10120.5|807
1682073600000|2023-04-21 10:40:00|10129|10127|10133|10131|10135.5|10133.5|10127.5|10125.5|1027
1682073900000|2023-04-21 10:45:00|10133.5|10131.5|10130.5|10128.5|10133.5|10131.5|10128.5|10126.5|569
1682074200000|2023-04-21 10:50:00|10129.5|10127.5|10130|10128|10133.5|10131.5|10128.5|10126.5|627
1682074500000|2023-04-21 10:55:00|10130.5|10128.5|10127.5|10125.5|10130.5|10128.5|10124.5|10122.5|566
1682074800000|2023-04-21 11:00:00|10128|10126|10126.5|10124.5|10128.5|10126.5|10125.5|10123.5|484
1682075100000|2023-04-21 11:05:00|10126|10124|10120.5|10118.5|10126|10124|10119.5|10117.5|1070
1682075400000|2023-04-21 11:10:00|10119.5|10117.5|10119|10117|10119.5|10117.5|10116.5|10114.5|531
1682075700000|2023-04-21 11:15:00|10118.5|10116.5|10114|10112|10119.5|10117.5|10112.5|10110.5|664
1682076000000|2023-04-21 11:20:00|10113.5|10111.5|10105.5|10103.5|10115.5|10113.5|10102.5|10100.5|554
1682076300000|2023-04-21 11:25:00|10104.5|10102.5|10108.5|10106.5|10111.5|10109.5|10104.5|10102.5|573
1682076600000|2023-04-21 11:30:00|10107.5|10105.5|10104.5|10102.5|10107.5|10105.5|10103.5|10101.5|530
1682076900000|2023-04-21 11:35:00|10105|10103|10106.5|10104.5|10109.5|10107.5|10103|10101|242
1682077200000|2023-04-21 11:40:00|10106|10104|10108.5|10106.5|10109.5|10107.5|10103.5|10101.5|546
1682077500000|2023-04-21 11:45:00|10109|10107|10108.5|10106.5|10109.5|10107.5|10107.5|10105.5|235
1682077800000|2023-04-21 11:50:00|10109.5|10107.5|10113.5|10111.5|10113.5|10111.5|10108.5|10106.5|653
1682078100000|2023-04-21 11:55:00|10113|10111|10112.5|10110.5|10116.5|10114.5|10111.5|10109.5|379
1682078400000|2023-04-21 12:00:00|10111.5|10109.5|10107|10105|10113.5|10111.5|10106.5|10104.5|704
1682078700000|2023-04-21 12:05:00|10106.5|10104.5|10103.5|10101.5|10108.5|10106.5|10100.5|10098.5|712
1682079000000|2023-04-21 12:10:00|10104.5|10102.5|10103|10101|10108.5|10106.5|10102.5|10100.5|438
1682079300000|2023-04-21 12:15:00|10102.5|10100.5|10103.5|10101.5|10108|10106|10101.5|10099.5|814
1682079600000|2023-04-21 12:20:00|10104|10102|10095.5|10093.5|10104|10102|10094.5|10092.5|429
1682079900000|2023-04-21 12:25:00|10095|10093|10099.5|10097.5|10101|10099|10092.5|10090.5|689
1682080200000|2023-04-21 12:30:00|10100|10098|10104|10102|10104.5|10102.5|10098|10096|466
1682080500000|2023-04-21 12:35:00|10103.5|10101.5|10105|10103|10106|10104|10100.5|10098.5|488
1682080800000|2023-04-21 12:40:00|10105.5|10103.5|10093.5|10091.5|10105.5|10103.5|10093.5|10091.5|568
1682081100000|2023-04-21 12:45:00|10094|10092|10099|10097|10101.5|10099.5|10093.5|10091.5|583
1682081400000|2023-04-21 12:50:00|10099.5|10097.5|10104|10102|10105.5|10103.5|10098.5|10096.5|312
1682081700000|2023-04-21 12:55:00|10104.5|10102.5|10111.5|10109.5|10111.5|10109.5|10103|10101|514
1682082000000|2023-04-21 13:00:00|10110.5|10108.5|10115.5|10113.5|10119|10117|10109.5|10107.5|1029
1682082300000|2023-04-21 13:05:00|10116.5|10114.5|10110|10108|10117|10115|10108.5|10106.5|869
1682082600000|2023-04-21 13:10:00|10110.5|10108.5|10113|10111|10113.5|10111.5|10108.5|10106.5|445
1682082900000|2023-04-21 13:15:00|10113.5|10111.5|10122.5|10120.5|10122.5|10120.5|10113|10111|554
1682083200000|2023-04-21 13:20:00|10122|10120|10120|10118|10122.5|10120.5|10118.5|10116.5|513
1682083500000|2023-04-21 13:25:00|10120.5|10118.5|10119|10117|10121.5|10119.5|10115.5|10113.5|520
1682083800000|2023-04-21 13:30:00|10119.5|10117.5|10118.5|10116.5|10125|10123|10117.5|10115.5|773
1682084100000|2023-04-21 13:35:00|10118|10116|10119.5|10117.5|10119.5|10117.5|10115.5|10113.5|551
1682084400000|2023-04-21 13:40:00|10120|10118|10118.5|10116.5|10121.5|10119.5|10117.5|10115.5|671
1682084700000|2023-04-21 13:45:00|10107|10105|10088.5|10086.5|10108|10106|10087.5|10085.5|2669
1682085000000|2023-04-21 13:50:00|10087.5|10085.5|10082.5|10080.5|10090|10088|10074.5|10072.5|1477
1682085300000|2023-04-21 13:55:00|10082|10080|10087.5|10085.5|10093.5|10091.5|10082|10080|740
1682085600000|2023-04-21 14:00:00|10088|10086|10075.5|10073.5|10088.5|10086.5|10073.5|10071.5|683
1682085900000|2023-04-21 14:05:00|10074.5|10072.5|10082.5|10080.5|10083.5|10081.5|10074.5|10072.5|600
1682086200000|2023-04-21 14:10:00|10083|10081|10083|10081|10087.5|10085.5|10077.5|10075.5|557
1682086500000|2023-04-21 14:15:00|10082.5|10080.5|10092|10090|10092.5|10090.5|10077.5|10075.5|805
1682086800000|2023-04-21 14:20:00|10092.5|10090.5|10090.5|10088.5|10092.5|10090.5|10084.5|10082.5|590
1682087100000|2023-04-21 14:25:00|10089.5|10087.5|10086|10084|10090.5|10088.5|10083.5|10081.5|548
1682087400000|2023-04-21 14:30:00|10085.5|10083.5|10086|10084|10090|10088|10084|10082|591
1682087700000|2023-04-21 14:35:00|10086.5|10084.5|10083.5|10081.5|10087.5|10085.5|10081.5|10079.5|590
1682088000000|2023-04-21 14:40:00|10082.5|10080.5|10089|10087|10090|10088|10082.5|10080.5|499
1682088300000|2023-04-21 14:45:00|10088.5|10086.5|10081.5|10079.5|10092|10090|10081.5|10079.5|607
1682088600000|2023-04-21 14:50:00|10082.5|10080.5|10089.5|10087.5|10089.5|10087.5|10082.5|10080.5|701
1682088900000|2023-04-21 14:55:00|10089|10087|10088.5|10086.5|10089|10087|10085.5|10083.5|545
1682089200000|2023-04-21 15:00:00|10088|10086|10082.5|10080.5|10088|10086|10080.5|10078.5|1002
1682089500000|2023-04-21 15:05:00|10083.5|10081.5|10087.5|10085.5|10089.5|10087.5|10082.5|10080.5|458
1682089800000|2023-04-21 15:10:00|10087|10085|10086|10084|10089.5|10087.5|10080.5|10078.5|1685
1682090100000|2023-04-21 15:15:00|10085.5|10083.5|10092.5|10090.5|10092.5|10090.5|10084.5|10082.5|1062
1682090400000|2023-04-21 15:20:00|10092|10090|10090.5|10088.5|10094.5|10092.5|10089.5|10087.5|595
1682090700000|2023-04-21 15:25:00|10090|10088|10088.5|10086.5|10092|10090|10088|10086|409
1682091000000|2023-04-21 15:30:00|10088|10086|10090|10088|10091.5|10089.5|10088|10086|393
1682091300000|2023-04-21 15:35:00|10089.5|10087.5|10089.5|10087.5|10091.5|10089.5|10088|10086|374
1682091600000|2023-04-21 15:40:00|10090.5|10088.5|10087.5|10085.5|10092.5|10090.5|10087.5|10085.5|438
1682091900000|2023-04-21 15:45:00|10086.5|10084.5|10088.5|10086.5|10088.5|10086.5|10085|10083|456
1682092200000|2023-04-21 15:50:00|10089.5|10087.5|10089.5|10087.5|10090.5|10088.5|10088.5|10086.5|371
1682092500000|2023-04-21 15:55:00|10089|10087|10091.5|10089.5|10091.5|10089.5|10088.5|10086.5|139
1682092800000|2023-04-21 16:00:00|10092|10090|10094.5|10092.5|10095.5|10093.5|10090.5|10088.5|335
1682093100000|2023-04-21 16:05:00|10095|10093|10095.5|10093.5|10095.5|10093.5|10094.5|10092.5|92
1682093400000|2023-04-21 16:10:00|10096|10094|10097.5|10095.5|10098.5|10096.5|10096|10094|156
1682093700000|2023-04-21 16:15:00|10097|10095|10095.5|10093.5|10097.5|10095.5|10095|10093|198
1682094000000|2023-04-21 16:20:00|10096|10094|10096.5|10094.5|10099.5|10097.5|10095.5|10093.5|108
1682094300000|2023-04-21 16:25:00|10096|10094|10098.5|10096.5|10099|10097|10096|10094|180
1682094600000|2023-04-21 16:30:00|10098|10096|10095.5|10093.5|10098.5|10096.5|10094.5|10092.5|69
1682094900000|2023-04-21 16:35:00|10095|10093|10097|10095|10097.5|10095.5|10094|10092|43
1682095200000|2023-04-21 16:40:00|10096.5|10094.5|10097.5|10095.5|10097.5|10095.5|10096|10094|105
1682095500000|2023-04-21 16:45:00|10098|10096|10098.5|10096.5|10100.5|10098.5|10097.5|10095.5|168
1682095800000|2023-04-21 16:50:00|10097.5|10095.5|10097.5|10095.5|10098.5|10096.5|10096.5|10094.5|86
1682096100000|2023-04-21 16:55:00|10097|10095|10098|10096|10098.5|10096.5|10095.5|10093.5|80
1682319600000|2023-04-24 07:00:00|10098|10096|10119.5|10117.5|10120.5|10118.5|10098|10096|1493
1682319900000|2023-04-24 07:05:00|10118.5|10116.5|10112.5|10110.5|10124.5|10122.5|10112.5|10110.5|1054
1682320200000|2023-04-24 07:10:00|10113.5|10111.5|10116.5|10114.5|10117.5|10115.5|10109.5|10107.5|520
1682320500000|2023-04-24 07:15:00|10115.5|10113.5|10111.5|10109.5|10115.5|10113.5|10106.5|10104.5|753
1682320800000|2023-04-24 07:20:00|10111|10109|10113.5|10111.5|10114|10112|10104.5|10102.5|430
1682321100000|2023-04-24 07:25:00|10114.5|10112.5|10117|10115|10119.5|10117.5|10112.5|10110.5|646
1682321400000|2023-04-24 07:30:00|10117.5|10115.5|10105|10103|10117.5|10115.5|10102.5|10100.5|1146
1682321700000|2023-04-24 07:35:00|10104.5|10102.5|10104|10102|10106.5|10104.5|10101|10099|675
1682322000000|2023-04-24 07:40:00|10103.5|10101.5|10102.5|10100.5|10106.5|10104.5|10100.5|10098.5|434
1682322300000|2023-04-24 07:45:00|10101|10099|10099.5|10097.5|10102|10100|10097.5|10095.5|805
1682322600000|2023-04-24 07:50:00|10099|10097|10100.5|10098.5|10101.5|10099.5|10097.5|10095.5|873
1682322900000|2023-04-24 07:55:00|10100|10098|10098|10096|10101.5|10099.5|10096.5|10094.5|536
1682323200000|2023-04-24 08:00:00|10098.5|10096.5|10085.5|10083.5|10099.5|10097.5|10085.5|10083.5|827
1682323500000|2023-04-24 08:05:00|10084.5|10082.5|10085.5|10083.5|10086.5|10084.5|10079.5|10077.5|956
1682323800000|2023-04-24 08:10:00|10086.5|10084.5|10084.5|10082.5|10086.5|10084.5|10082.5|10080.5|374
1682324100000|2023-04-24 08:15:00|10085.5|10083.5|10084.5|10082.5|10089.5|10087.5|10082.5|10080.5|434
1682324400000|2023-04-24 08:20:00|10083.5|10081.5|10083|10081|10085|10083|10081.5|10079.5|388
1682324700000|2023-04-24 08:25:00|10083.5|10081.5|10082.5|10080.5|10084.5|10082.5|10080.5|10078.5|517
1682325000000|2023-04-24 08:30:00|10083|10081|10080.5|10078.5|10083.5|10081.5|10076.5|10074.5|320
1682325300000|2023-04-24 08:35:00|10079.5|10077.5|10077.5|10075.5|10080.5|10078.5|10076.5|10074.5|374
1682325600000|2023-04-24 08:40:00|10077|10075|10073.5|10071.5|10077|10075|10071.5|10069.5|524
1682325900000|2023-04-24 08:45:00|10074.5|10072.5|10080.5|10078.5|10081.5|10079.5|10072.5|10070.5|282
1682326200000|2023-04-24 08:50:00|10078.5|10076.5|10079.5|10077.5|10080.5|10078.5|10076.5|10074.5|362
1682326500000|2023-04-24 08:55:00|10079|10077|10084.5|10082.5|10084.5|10082.5|10078.5|10076.5|350
1682326800000|2023-04-24 09:00:00|10085.5|10083.5|10085.5|10083.5|10087|10085|10081.5|10079.5|444
1682327100000|2023-04-24 09:05:00|10086.5|10084.5|10088.5|10086.5|10090.5|10088.5|10084.5|10082.5|871
1682327400000|2023-04-24 09:10:00|10088|10086|10082.5|10080.5|10088|10086|10082.5|10080.5|613
1682327700000|2023-04-24 09:15:00|10082|10080|10083.5|10081.5|10084|10082|10081.5|10079.5|369
1682328000000|2023-04-24 09:20:00|10083|10081|10076.5|10074.5|10083|10081|10076.5|10074.5|435
1682328300000|2023-04-24 09:25:00|10077.5|10075.5|10080.5|10078.5|10081.5|10079.5|10076.5|10074.5|479
1682328600000|2023-04-24 09:30:00|10081.5|10079.5|10082.5|10080.5|10082.5|10080.5|10075.5|10073.5|612
1682328900000|2023-04-24 09:35:00|10083|10081|10081|10079|10084.5|10082.5|10080.5|10078.5|592
1682329200000|2023-04-24 09:40:00|10080.5|10078.5|10082.5|10080.5|10084.5|10082.5|10080.5|10078.5|355
1682329500000|2023-04-24 09:45:00|10083.5|10081.5|10084.5|10082.5|10084.5|10082.5|10081|10079|452
1682329800000|2023-04-24 09:50:00|10083.5|10081.5|10086.5|10084.5|10086.5|10084.5|10082.5|10080.5|387
1682330100000|2023-04-24 09:55:00|10085.5|10083.5|10076.5|10074.5|10085.5|10083.5|10076.5|10074.5|357
1682330400000|2023-04-24 10:00:00|10077.5|10075.5|10081|10079|10081|10079|10074.5|10072.5|597
1682330700000|2023-04-24 10:05:00|10081.5|10079.5|10080.5|10078.5|10082.5|10080.5|10079.5|10077.5|202
1682331000000|2023-04-24 10:10:00|10081|10079|10075.5|10073.5|10081.5|10079.5|10074.5|10072.5|214
1682331300000|2023-04-24 10:15:00|10074.5|10072.5|10076.5|10074.5|10076.5|10074.5|10071.5|10069.5|550
1682331600000|2023-04-24 10:20:00|10075.5|10073.5|10073.5|10071.5|10078|10076|10073.5|10071.5|138
1682331900000|2023-04-24 10:25:00|10072.5|10070.5|10071|10069|10072.5|10070.5|10068.5|10066.5|903
1682332200000|2023-04-24 10:30:00|10071.5|10069.5|10069.5|10067.5|10072.5|10070.5|10066.5|10064.5|476
1682332500000|2023-04-24 10:35:00|10068.5|10066.5|10070.5|10068.5|10070.5|10068.5|10064.5|10062.5|882
1682332800000|2023-04-24 10:40:00|10071.5|10069.5|10071.5|10069.5|10072.5|10070.5|10069.5|10067.5|224
1682333100000|2023-04-24 10:45:00|10071|10069|10072.5|10070.5|10072.5|10070.5|10070.5|10068.5|203
1682333400000|2023-04-24 10:50:00|10071.5|10069.5|10074.5|10072.5|10075.5|10073.5|10068.5|10066.5|512
1682333700000|2023-04-24 10:55:00|10075.5|10073.5|10077.5|10075.5|10079.5|10077.5|10075|10073|361
1682334000000|2023-04-24 11:00:00|10077|10075|10085|10083|10085.5|10083.5|10077|10075|791
1682334300000|2023-04-24 11:05:00|10084.5|10082.5|10079.5|10077.5|10084.5|10082.5|10077.5|10075.5|817
1682334600000|2023-04-24 11:10:00|10078.5|10076.5|10080.5|10078.5|10082.5|10080.5|10077.5|10075.5|569
1682334900000|2023-04-24 11:15:00|10079.5|10077.5|10076.5|10074.5|10079.5|10077.5|10074.5|10072.5|238
1682335200000|2023-04-24 11:20:00|10076|10074|10085.5|10083.5|10085.5|10083.5|10074.5|10072.5|464
1682335500000|2023-04-24 11:25:00|10084.5|10082.5|10088|10086|10088.5|10086.5|10084.5|10082.5|490
1682335800000|2023-04-24 11:30:00|10087.5|10085.5|10089.5|10087.5|10091.5|10089.5|10087.5|10085.5|338
1682336100000|2023-04-24 11:35:00|10088.5|10086.5|10086|10084|10091.5|10089.5|10085.5|10083.5|391
1682336400000|2023-04-24 11:40:00|10085.5|10083.5|10083.5|10081.5|10087.5|10085.5|10083.5|10081.5|243
1682336700000|2023-04-24 11:45:00|10084.5|10082.5|10084.5|10082.5|10086.5|10084.5|10083.5|10081.5|171
1682337000000|2023-04-24 11:50:00|10084|10082|10078.5|10076.5|10085.5|10083.5|10078.5|10076.5|282
1682337300000|2023-04-24 11:55:00|10079.5|10077.5|10076.5|10074.5|10080|10078|10074|10072|374
1682337600000|2023-04-24 12:00:00|10077.5|10075.5|10079.5|10077.5|10080.5|10078.5|10073.5|10071.5|391
1682337900000|2023-04-24 12:05:00|10080|10078|10079.5|10077.5|10083.5|10081.5|10079.5|10077.5|513
1682338200000|2023-04-24 12:10:00|10080.5|10078.5|10085.5|10083.5|10085.5|10083.5|10080.5|10078.5|447
1682338500000|2023-04-24 12:15:00|10085|10083|10077.5|10075.5|10086.5|10084.5|10075|10073|357
1682338800000|2023-04-24 12:20:00|10077|10075|10094.5|10092.5|10095.5|10093.5|10077|10075|664
1682339100000|2023-04-24 12:25:00|10095|10093|10094.5|10092.5|10099.5|10097.5|10091.5|10089.5|798
1682339400000|2023-04-24 12:30:00|10093.5|10091.5|10084.5|10082.5|10093.5|10091.5|10084|10082|528
1682339700000|2023-04-24 12:35:00|10084|10082|10087|10085|10093.5|10091.5|10084|10082|901
1682340000000|2023-04-24 12:40:00|10087.5|10085.5|10093.5|10091.5|10095.5|10093.5|10087|10085|345
1682340300000|2023-04-24 12:45:00|10094.5|10092.5|10090.5|10088.5|10095.5|10093.5|10087.5|10085.5|882
1682340600000|2023-04-24 12:50:00|10089.5|10087.5|10091.5|10089.5|10093.5|10091.5|10088.5|10086.5|546
1682340900000|2023-04-24 12:55:00|10092.5|10090.5|10089.5|10087.5|10093.5|10091.5|10086.5|10084.5|623
1682341200000|2023-04-24 13:00:00|10090.5|10088.5|10092.5|10090.5|10093.5|10091.5|10087.5|10085.5|447
1682341500000|2023-04-24 13:05:00|10093|10091|10095.5|10093.5|10099.5|10097.5|10090.5|10088.5|536
1682341800000|2023-04-24 13:10:00|10095|10093|10089|10087|10096|10094|10088.5|10086.5|829
1682342100000|2023-04-24 13:15:00|10088.5|10086.5|10086.5|10084.5|10089.5|10087.5|10082.5|10080.5|917
1682342400000|2023-04-24 13:20:00|10085.5|10083.5|10084.5|10082.5|10086.5|10084.5|10082.5|10080.5|512
1682342700000|2023-04-24 13:25:00|10085.5|10083.5|10087.5|10085.5|10090.5|10088.5|10085.5|10083.5|499
1682343000000|2023-04-24 13:30:00|10086.5|10084.5|10085|10083|10088.5|10086.5|10083.5|10081.5|616
1682343300000|2023-04-24 13:35:00|10084.5|10082.5|10086.5|10084.5|10087.5|10085.5|10084.5|10082.5|416
1682343600000|2023-04-24 13:40:00|10086|10084|10087|10085|10090.5|10088.5|10085.5|10083.5|1156
1682343900000|2023-04-24 13:45:00|10086.5|10084.5|10083.5|10081.5|10086.5|10084.5|10077.5|10075.5|1421
1682344200000|2023-04-24 13:50:00|10084|10082|10085.5|10083.5|10088.5|10086.5|10083.5|10081.5|611
1682344500000|2023-04-24 13:55:00|10084.5|10082.5|10089.5|10087.5|10090.5|10088.5|10083.5|10081.5|534
1682344800000|2023-04-24 14:00:00|10090|10088|10084.5|10082.5|10090.5|10088.5|10082.5|10080.5|502
1682345100000|2023-04-24 14:05:00|10085.5|10083.5|10076.5|10074.5|10085.5|10083.5|10076|10074|744
1682345400000|2023-04-24 14:10:00|10076|10074|10070.5|10068.5|10076.5|10074.5|10070|10068|1220
1682345700000|2023-04-24 14:15:00|10071.5|10069.5|10069.5|10067.5|10072.5|10070.5|10068.5|10066.5|788
1682346000000|2023-04-24 14:20:00|10069|10067|10073.5|10071.5|10075.5|10073.5|10069|10067|841
1682346300000|2023-04-24 14:25:00|10072.5|10070.5|10072.5|10070.5|10073.5|10071.5|10068.5|10066.5|325
1682346600000|2023-04-24 14:30:00|10072|10070|10077.5|10075.5|10081.5|10079.5|10070.5|10068.5|619
1682346900000|2023-04-24 14:35:00|10078.5|10076.5|10077.5|10075.5|10079.5|10077.5|10076.5|10074.5|501
1682347200000|2023-04-24 14:40:00|10078.5|10076.5|10088.5|10086.5|10092.5|10090.5|10078.5|10076.5|1248
1682347500000|2023-04-24 14:45:00|10087.5|10085.5|10090.5|10088.5|10092.5|10090.5|10086.5|10084.5|1008
1682347800000|2023-04-24 14:50:00|10091.5|10089.5|10092.5|10090.5|10094.5|10092.5|10089.5|10087.5|941
1682348100000|2023-04-24 14:55:00|10092|10090|10092|10090|10096.5|10094.5|10091|10089|911
1682348400000|2023-04-24 15:00:00|10092.5|10090.5|10092|10090|10096.5|10094.5|10091.5|10089.5|524
1682348700000|2023-04-24 15:05:00|10092.5|10090.5|10088.5|10086.5|10092.5|10090.5|10087.5|10085.5|658
1682349000000|2023-04-24 15:10:00|10088|10086|10092.5|10090.5|10095.5|10093.5|10086.5|10084.5|2486
1682349300000|2023-04-24 15:15:00|10093.5|10091.5|10090.5|10088.5|10096.5|10094.5|10090.5|10088.5|1479
1682349600000|2023-04-24 15:20:00|10090|10088|10091.5|10089.5|10092.5|10090.5|10087.5|10085.5|737
1682349900000|2023-04-24 15:25:00|10091|10089|10085.5|10083.5|10093|10091|10085.5|10083.5|581
1682350200000|2023-04-24 15:30:00|10086.5|10084.5|10087.5|10085.5|10087.5|10085.5|10085.5|10083.5|377
1682350500000|2023-04-24 15:35:00|10087|10085|10081.5|10079.5|10087|10085|10080.5|10078.5|778
1682350800000|2023-04-24 15:40:00|10081|10079|10079|10077|10081|10079|10077.5|10075.5|306
1682351100000|2023-04-24 15:45:00|10078.5|10076.5|10078.5|10076.5|10079|10077|10075.5|10073.5|294
1682351400000|2023-04-24 15:50:00|10077.5|10075.5|10077.5|10075.5|10078.5|10076.5|10076.5|10074.5|214
1682351700000|2023-04-24 15:55:00|10076.5|10074.5|10072.5|10070.5|10076.5|10074.5|10070.5|10068.5|631
1682352000000|2023-04-24 16:00:00|10072|10070|10073.5|10071.5|10076|10074|10071.5|10069.5|362
1682352300000|2023-04-24 16:05:00|10073|10071|10075.5|10073.5|10075.5|10073.5|10073|10071|242
1682352600000|2023-04-24 16:10:00|10075|10073|10068|10066|10075|10073|10068|10066|211
1682352900000|2023-04-24 16:15:00|10068.5|10066.5|10069.5|10067.5|10069.5|10067.5|10066.5|10064.5|191
1682353200000|2023-04-24 16:20:00|10068.5|10066.5|10070.5|10068.5|10071.5|10069.5|10068.5|10066.5|105
1682353500000|2023-04-24 16:25:00|10071|10069|10072.5|10070.5|10073.5|10071.5|10070.5|10068.5|145
1682353800000|2023-04-24 16:30:00|10073|10071|10074.5|10072.5|10074.5|10072.5|10072.5|10070.5|54
1682354100000|2023-04-24 16:35:00|10073.5|10071.5|10071.5|10069.5|10073.5|10071.5|10070|10068|117
1682354400000|2023-04-24 16:40:00|10070.5|10068.5|10070|10068|10071|10069|10069.5|10067.5|37
1682354700000|2023-04-24 16:45:00|10070.5|10068.5|10070.5|10068.5|10071.5|10069.5|10070.5|10068.5|105
1682355000000|2023-04-24 16:50:00|10071|10069|10068.5|10066.5|10071.5|10069.5|10068.5|10066.5|217
1682355300000|2023-04-24 16:55:00|10069.5|10067.5|10068.5|10066.5|10071.5|10069.5|10068.5|10066.5|105
1682406000000|2023-04-25 07:00:00|10104|10102|10126.5|10124.5|10127.5|10125.5|10103.5|10101.5|1369
1682406300000|2023-04-25 07:05:00|10127.5|10125.5|10133|10131|10138.5|10136.5|10127.5|10125.5|1575
1682406600000|2023-04-25 07:10:00|10132.5|10130.5|10137|10135|10140.5|10138.5|10130.5|10128.5|1250
1682406900000|2023-04-25 07:15:00|10137.5|10135.5|10133.5|10131.5|10137.5|10135.5|10129.5|10127.5|1641
1682407200000|2023-04-25 07:20:00|10134|10132|10131|10129|10140|10138|10130|10128|1691
1682407500000|2023-04-25 07:25:00|10129.5|10127.5|10125.5|10123.5|10132.5|10130.5|10125.5|10123.5|814
1682407800000|2023-04-25 07:30:00|10126.5|10124.5|10116.5|10114.5|10129.5|10127.5|10115.5|10113.5|1262
1682408100000|2023-04-25 07:35:00|10115.5|10113.5|10126.5|10124.5|10129.5|10127.5|10115.5|10113.5|762
1682408400000|2023-04-25 07:40:00|10127|10125|10116.5|10114.5|10127.5|10125.5|10112.5|10110.5|1244
1682408700000|2023-04-25 07:45:00|10115.5|10113.5|10116.5|10114.5|10117.5|10115.5|10114.5|10112.5|453
1682409000000|2023-04-25 07:50:00|10114.5|10112.5|10126.5|10124.5|10126.5|10124.5|10114|10112|525
1682409300000|2023-04-25 07:55:00|10127.5|10125.5|10122.5|10120.5|10127.5|10125.5|10121.5|10119.5|520
1682409600000|2023-04-25 08:00:00|10123|10121|10129.5|10127.5|10129.5|10127.5|10120.5|10118.5|544
1682409900000|2023-04-25 08:05:00|10128.5|10126.5|10124.5|10122.5|10130.5|10128.5|10124.5|10122.5|448
1682410200000|2023-04-25 08:10:00|10125|10123|10116.5|10114.5|10125.5|10123.5|10116.5|10114.5|414
1682410500000|2023-04-25 08:15:00|10115.5|10113.5|10114|10112|10118.5|10116.5|10108.5|10106.5|832
1682410800000|2023-04-25 08:20:00|10113.5|10111.5|10124|10122|10127|10125|10112.5|10110.5|1078
1682411100000|2023-04-25 08:25:00|10123.5|10121.5|10120.5|10118.5|10127.5|10125.5|10120|10118|593
1682411400000|2023-04-25 08:30:00|10120|10118|10125.5|10123.5|10126.5|10124.5|10118|10116|587
1682411700000|2023-04-25 08:35:00|10125|10123|10127|10125|10129.5|10127.5|10124.5|10122.5|428
1682412000000|2023-04-25 08:40:00|10126.5|10124.5|10124.5|10122.5|10130.5|10128.5|10123.5|10121.5|555
1682412300000|2023-04-25 08:45:00|10125|10123|10124.5|10122.5|10129|10127|10123.5|10121.5|467
1682412600000|2023-04-25 08:50:00|10123.5|10121.5|10126.5|10124.5|10127.5|10125.5|10122.5|10120.5|439
1682412900000|2023-04-25 08:55:00|10127|10125|10118.5|10116.5|10130.5|10128.5|10117.5|10115.5|414
1682413200000|2023-04-25 09:00:00|10119.5|10117.5|10118.5|10116.5|10123.5|10121.5|10117.5|10115.5|719
1682413500000|2023-04-25 09:05:00|10117.5|10115.5|10118.5|10116.5|10121|10119|10114.5|10112.5|502
1682413800000|2023-04-25 09:10:00|10118|10116|10117.5|10115.5|10123.5|10121.5|10117.5|10115.5|447
1682414100000|2023-04-25 09:15:00|10118|10116|10118.5|10116.5|10120.5|10118.5|10116.5|10114.5|305
1682414400000|2023-04-25 09:20:00|10117.5|10115.5|10118.5|10116.5|10119|10117|10110.5|10108.5|911
1682414700000|2023-04-25 09:25:00|10117.5|10115.5|10128.5|10126.5|10128.5|10126.5|10117.5|10115.5|931
1682415000000|2023-04-25 09:30:00|10129|10127|10126.5|10124.5|10131.5|10129.5|10123.5|10121.5|499
1682415300000|2023-04-25 09:35:00|10127.5|10125.5|10133|10131|10133.5|10131.5|10127.5|10125.5|615
1682415600000|2023-04-25 09:40:00|10133.5|10131.5|10134.5|10132.5|10136.5|10134.5|10131.5|10129.5|535
1682415900000|2023-04-25 09:45:00|10135|10133|10135.5|10133.5|10136.5|10134.5|10131.5|10129.5|502
1682416200000|2023-04-25 09:50:00|10136.5|10134.5|10138.5|10136.5|10139.5|10137.5|10136.5|10134.5|563
1682416500000|2023-04-25 09:55:00|10139|10137|10135.5|10133.5|10140.5|10138.5|10135.5|10133.5|485
1682416800000|2023-04-25 10:00:00|10134.5|10132.5|10128.5|10126.5|10135.5|10133.5|10128.5|10126.5|620
1682417100000|2023-04-25 10:05:00|10129|10127|10128.5|10126.5|10130.5|10128.5|10126.5|10124.5|451
1682417400000|2023-04-25 10:10:00|10127.5|10125.5|10126|10124|10131.5|10129.5|10125|10123|787
1682417700000|2023-04-25 10:15:00|10125.5|10123.5|10124.5|10122.5|10126.5|10124.5|10122.5|10120.5|760
1682418000000|2023-04-25 10:20:00|10124|10122|10123.5|10121.5|10124.5|10122.5|10119.5|10117.5|660
1682418300000|2023-04-25 10:25:00|10124|10122|10127|10125|10128.5|10126.5|10123.5|10121.5|421
1682418600000|2023-04-25 10:30:00|10128.5|10126.5|10123|10121|10128.5|10126.5|10122|10120|477
1682418900000|2023-04-25 10:35:00|10122.5|10120.5|10117.5|10115.5|10123.5|10121.5|10117.5|10115.5|620
1682419200000|2023-04-25 10:40:00|10118|10116|10117|10115|10121.5|10119.5|10116.5|10114.5|728
1682419500000|2023-04-25 10:45:00|10117.5|10115.5|10113.5|10111.5|10117.5|10115.5|10109.5|10107.5|749
1682419800000|2023-04-25 10:50:00|10114.5|10112.5|10116.5|10114.5|10117.5|10115.5|10109.5|10107.5|1081
1682420100000|2023-04-25 10:55:00|10115.5|10113.5|10118.5|10116.5|10121.5|10119.5|10115.5|10113.5|963
1682420400000|2023-04-25 11:00:00|10119|10117|10113.5|10111.5|10122.5|10120.5|10110.5|10108.5|1107
1682420700000|2023-04-25 11:05:00|10112.5|10110.5|10115.5|10113.5|10115.5|10113.5|10111.5|10109.5|715
1682421000000|2023-04-25 11:10:00|10113.5|10111.5|10119|10117|10119|10117|10113|10111|875
1682421300000|2023-04-25 11:15:00|10119.5|10117.5|10116.5|10114.5|10119.5|10117.5|10115.5|10113.5|774
1682421600000|2023-04-25 11:20:00|10116|10114|10120.5|10118.5|10120.5|10118.5|10116|10114|562
1682421900000|2023-04-25 11:25:00|10121.5|10119.5|10128.5|10126.5|10128.5|10126.5|10118.5|10116.5|1689
1682422200000|2023-04-25 11:30:00|10127.5|10125.5|10128.5|10126.5|10130.5|10128.5|10124.5|10122.5|1044
1682422500000|2023-04-25 11:35:00|10128|10126|10125.5|10123.5|10129.5|10127.5|10125.5|10123.5|408
1682422800000|2023-04-25 11:40:00|10126.5|10124.5|10127.5|10125.5|10129.5|10127.5|10125.5|10123.5|572
1682423100000|2023-04-25 11:45:00|10126.5|10124.5|10127.5|10125.5|10128|10126|10124.5|10122.5|906
1682423400000|2023-04-25 11:50:00|10126.5|10124.5|10122.5|10120.5|10126.5|10124.5|10122|10120|598
1682423700000|2023-04-25 11:55:00|10122|10120|10113.5|10111.5|10122.5|10120.5|10113.5|10111.5|626
1682424000000|2023-04-25 12:00:00|10113|10111|10112.5|10110.5|10113.5|10111.5|10106.5|10104.5|860
1682424300000|2023-04-25 12:05:00|10112|10110|10112.5|10110.5|10112.5|10110.5|10103.5|10101.5|942
1682424600000|2023-04-25 12:10:00|10111.5|10109.5|10115.5|10113.5|10116|10114|10108.5|10106.5|304
1682424900000|2023-04-25 12:15:00|10116.5|10114.5|10116.5|10114.5|10119.5|10117.5|10115|10113|388
1682425200000|2023-04-25 12:20:00|10117.5|10115.5|10117.5|10115.5|10121.5|10119.5|10115.5|10113.5|487
1682425500000|2023-04-25 12:25:00|10116.5|10114.5|10113.5|10111.5|10118|10116|10111.5|10109.5|706
1682425800000|2023-04-25 12:30:00|10114|10112|10121.5|10119.5|10121.5|10119.5|10113.5|10111.5|674
1682426100000|2023-04-25 12:35:00|10122|10120|10129.5|10127.5|10129.5|10127.5|10121.5|10119.5|417
1682426400000|2023-04-25 12:40:00|10128.5|10126.5|10139.5|10137.5|10139.5|10137.5|10126.5|10124.5|1599
1682426700000|2023-04-25 12:45:00|10140.5|10138.5|10134.5|10132.5|10147|10145|10133.5|10131.5|2457
1682427000000|2023-04-25 12:50:00|10135.5|10133.5|10135.5|10133.5|10138.5|10136.5|10131.5|10129.5|1354
1682427300000|2023-04-25 12:55:00|10136.5|10134.5|10136.5|10134.5|10141|10139|10134.5|10132.5|980
1682427600000|2023-04-25 13:00:00|10136|10134|10135.5|10133.5|10138.5|10136.5|10132|10130|980
1682427900000|2023-04-25 13:05:00|10136.5|10134.5|10136.5|10134.5|10139.5|10137.5|10134|10132|744
1682428200000|2023-04-25 13:10:00|10135.5|10133.5|10136|10134|10140.5|10138.5|10134.5|10132.5|603
1682428500000|2023-04-25 13:15:00|10136.5|10134.5|10133.5|10131.5|10137.5|10135.5|10131.5|10129.5|533
1682428800000|2023-04-25 13:20:00|10132.5|10130.5|10121.5|10119.5|10133|10131|10121.5|10119.5|656
1682429100000|2023-04-25 13:25:00|10120.5|10118.5|10124.5|10122.5|10124.5|10122.5|10117.5|10115.5|1353
1682429400000|2023-04-25 13:30:00|10123.5|10121.5|10128.5|10126.5|10129.5|10127.5|10120.5|10118.5|1650
1682429700000|2023-04-25 13:35:00|10129|10127|10140|10138|10140.5|10138.5|10128.5|10126.5|1084
1682430000000|2023-04-25 13:40:00|10139.5|10137.5|10143.5|10141.5|10149.5|10147.5|10139|10137|1173
1682430300000|2023-04-25 13:45:00|10142.5|10140.5|10152.5|10150.5|10153.5|10151.5|10140.5|10138.5|1485
1682430600000|2023-04-25 13:50:00|10151.5|10149.5|10153.5|10151.5|10156|10154|10150.5|10148.5|1048
1682430900000|2023-04-25 13:55:00|10154.5|10152.5|10157|10155|10157|10155|10149.5|10147.5|1195
1682431200000|2023-04-25 14:00:00|10157.5|10155.5|10159.5|10157.5|10162.5|10160.5|10150.5|10148.5|1496
1682431500000|2023-04-25 14:05:00|10160.5|10158.5|10161.5|10159.5|10162|10160|10149.5|10147.5|1448
1682431800000|2023-04-25 14:10:00|10160.5|10158.5|10169.5|10167.5|10169.5|10167.5|10160.5|10158.5|1535
1682432100000|2023-04-25 14:15:00|10168.5|10166.5|10169.5|10167.5|10171.5|10169.5|10161.5|10159.5|1083
1682432400000|2023-04-25 14:20:00|10168.5|10166.5|10172.5|10170.5|10176.5|10174.5|10168|10166|1273
1682432700000|2023-04-25 14:25:00|10173|10171|10174.5|10172.5|10174.5|10172.5|10167.5|10165.5|1493
1682433000000|2023-04-25 14:30:00|10175.5|10173.5|10182.5|10180.5|10182.5|10180.5|10172.5|10170.5|1090
1682433300000|2023-04-25 14:35:00|10183|10181|10186.5|10184.5|10190.5|10188.5|10181.5|10179.5|1472
1682433600000|2023-04-25 14:40:00|10187|10185|10196.5|10194.5|10197.5|10195.5|10186.5|10184.5|1134
1682433900000|2023-04-25 14:45:00|10197.5|10195.5|10195.5|10193.5|10201|10199|10194.5|10192.5|1303
1682434200000|2023-04-25 14:50:00|10194.5|10192.5|10180.5|10178.5|10194.5|10192.5|10180.5|10178.5|1764
1682434500000|2023-04-25 14:55:00|10179.5|10177.5|10176.5|10174.5|10185|10183|10175|10173|1152
1682434800000|2023-04-25 15:00:00|10175.5|10173.5|10173|10171|10178.5|10176.5|10172.5|10170.5|1009
1682435100000|2023-04-25 15:05:00|10172.5|10170.5|10172.5|10170.5|10176.5|10174.5|10170.5|10168.5|1163
1682435400000|2023-04-25 15:10:00|10173|10171|10176.5|10174.5|10180.5|10178.5|10172.5|10170.5|1673
1682435700000|2023-04-25 15:15:00|10177.5|10175.5|10164.5|10162.5|10177.5|10175.5|10164|10162|1466
1682436000000|2023-04-25 15:20:00|10165|10163|10172.5|10170.5|10177.5|10175.5|10163.5|10161.5|637
1682436300000|2023-04-25 15:25:00|10172|10170|10173.5|10171.5|10174|10172|10169|10167|535
1682436600000|2023-04-25 15:30:00|10174|10172|10174.5|10172.5|10175.5|10173.5|10171.5|10169.5|885
1682436900000|2023-04-25 15:35:00|10175.5|10173.5|10176.5|10174.5|10180|10178|10175|10173|368
1682437200000|2023-04-25 15:40:00|10175.5|10173.5|10180.5|10178.5|10182|10180|10174.5|10172.5|484
1682437500000|2023-04-25 15:45:00|10179.5|10177.5|10175.5|10173.5|10181.5|10179.5|10174.5|10172.5|654
1682437800000|2023-04-25 15:50:00|10176|10174|10175.5|10173.5|10180.5|10178.5|10175.5|10173.5|280
1682438100000|2023-04-25 15:55:00|10176.5|10174.5|10170.5|10168.5|10178.5|10176.5|10170.5|10168.5|245
1682438400000|2023-04-25 16:00:00|10170|10168|10167.5|10165.5|10171.5|10169.5|10165.5|10163.5|573
1682438700000|2023-04-25 16:05:00|10166.5|10164.5|10168.5|10166.5|10168.5|10166.5|10166.5|10164.5|183
1682439000000|2023-04-25 16:10:00|10167.5|10165.5|10170.5|10168.5|10171.5|10169.5|10167.5|10165.5|199
1682439300000|2023-04-25 16:15:00|10171|10169|10171.5|10169.5|10173.5|10171.5|10170|10168|214
1682439600000|2023-04-25 16:20:00|10170.5|10168.5|10169.5|10167.5|10172.5|10170.5|10167.5|10165.5|192
1682439900000|2023-04-25 16:25:00|10169|10167|10168.5|10166.5|10170.5|10168.5|10167.5|10165.5|110
1682440200000|2023-04-25 16:30:00|10169|10167|10170.5|10168.5|10171.5|10169.5|10168.5|10166.5|181
1682440500000|2023-04-25 16:35:00|10171|10169|10171.5|10169.5|10172.5|10170.5|10170.5|10168.5|368
1682440800000|2023-04-25 16:40:00|10170.5|10168.5|10167.5|10165.5|10171.5|10169.5|10167|10165|544
1682441100000|2023-04-25 16:45:00|10168.5|10166.5|10171.5|10169.5|10171.5|10169.5|10166.5|10164.5|211
1682441400000|2023-04-25 16:50:00|10170.5|10168.5|10171.5|10169.5|10171.5|10169.5|10169.5|10167.5|125
1682441700000|2023-04-25 16:55:00|10172.5|10170.5|10175|10173|10176.5|10174.5|10171.5|10169.5|235
1682492400000|2023-04-26 07:00:00|10190.5|10188.5|10187.5|10185.5|10192.5|10190.5|10182.5|10180.5|1854
1682492700000|2023-04-26 07:05:00|10186.5|10184.5|10185.5|10183.5|10187|10185|10173.5|10171.5|1085
1682493000000|2023-04-26 07:10:00|10185|10183|10186.5|10184.5|10187|10185|10179.5|10177.5|838
1682493300000|2023-04-26 07:15:00|10186|10184|10172.5|10170.5|10186.5|10184.5|10170.5|10168.5|698
1682493600000|2023-04-26 07:20:00|10171.5|10169.5|10188.5|10186.5|10189|10187|10170|10168|827
1682493900000|2023-04-26 07:25:00|10186.5|10184.5|10197.5|10195.5|10199.5|10197.5|10184.5|10182.5|947
1682494200000|2023-04-26 07:30:00|10195.5|10193.5|10200.5|10198.5|10211.5|10209.5|10192.5|10190.5|1525
1682494500000|2023-04-26 07:35:00|10201.5|10199.5|10204.5|10202.5|10205.5|10203.5|10198|10196|833
1682494800000|2023-04-26 07:40:00|10205|10203|10198.5|10196.5|10205.5|10203.5|10198.5|10196.5|632
1682495100000|2023-04-26 07:45:00|10199.5|10197.5|10199.5|10197.5|10204.5|10202.5|10193.5|10191.5|725
1682495400000|2023-04-26 07:50:00|10200.5|10198.5|10200|10198|10205|10203|10197.5|10195.5|566
1682495700000|2023-04-26 07:55:00|10200.5|10198.5|10206.5|10204.5|10213|10211|10196.5|10194.5|1105
1682496000000|2023-04-26 08:00:00|10205.5|10203.5|10206.5|10204.5|10211.5|10209.5|10204.5|10202.5|731
1682496300000|2023-04-26 08:05:00|10205.5|10203.5|10204.5|10202.5|10211|10209|10203|10201|525
1682496600000|2023-04-26 08:10:00|10203.5|10201.5|10194.5|10192.5|10206.5|10204.5|10192.5|10190.5|997
1682496900000|2023-04-26 08:15:00|10195|10193|10194.5|10192.5|10197.5|10195.5|10191.5|10189.5|570
1682497200000|2023-04-26 08:20:00|10194|10192|10184.5|10182.5|10195.5|10193.5|10183.5|10181.5|798
1682497500000|2023-04-26 08:25:00|10185|10183|10192|10190|10192.5|10190.5|10180.5|10178.5|834
1682497800000|2023-04-26 08:30:00|10192.5|10190.5|10190|10188|10194.5|10192.5|10185.5|10183.5|1001
1682498100000|2023-04-26 08:35:00|10189.5|10187.5|10192.5|10190.5|10192.5|10190.5|10182.5|10180.5|623
1682498400000|2023-04-26 08:40:00|10193|10191|10181.5|10179.5|10193.5|10191.5|10174.5|10172.5|1251
1682498700000|2023-04-26 08:45:00|10182|10180|10186.5|10184.5|10186.5|10184.5|10181.5|10179.5|746
1682499000000|2023-04-26 08:50:00|10186|10184|10187.5|10185.5|10192|10190|10184.5|10182.5|488
1682499300000|2023-04-26 08:55:00|10188.5|10186.5|10197.5|10195.5|10197.5|10195.5|10187.5|10185.5|446
1682499600000|2023-04-26 09:00:00|10198.5|10196.5|10199|10197|10203.5|10201.5|10194.5|10192.5|798
1682499900000|2023-04-26 09:05:00|10199.5|10197.5|10190.5|10188.5|10200.5|10198.5|10188.5|10186.5|801
1682500200000|2023-04-26 09:10:00|10191|10189|10196.5|10194.5|10200.5|10198.5|10190.5|10188.5|743
1682500500000|2023-04-26 09:15:00|10196|10194|10191.5|10189.5|10198.5|10196.5|10191|10189|876
1682500800000|2023-04-26 09:20:00|10191|10189|10191.5|10189.5|10192.5|10190.5|10186|10184|711
1682501100000|2023-04-26 09:25:00|10192.5|10190.5|10188.5|10186.5|10197|10195|10188.5|10186.5|668
1682501400000|2023-04-26 09:30:00|10189.5|10187.5|10184.5|10182.5|10194|10192|10183|10181|699
1682501700000|2023-04-26 09:35:00|10185|10183|10187.5|10185.5|10193.5|10191.5|10184.5|10182.5|625
1682502000000|2023-04-26 09:40:00|10188.5|10186.5|10181.5|10179.5|10188.5|10186.5|10177.5|10175.5|890
1682502300000|2023-04-26 09:45:00|10181|10179|10183.5|10181.5|10184.5|10182.5|10179|10177|577
1682502600000|2023-04-26 09:50:00|10183|10181|10184.5|10182.5|10186.5|10184.5|10182|10180|420
1682502900000|2023-04-26 09:55:00|10184|10182|10181.5|10179.5|10185.5|10183.5|10181.5|10179.5|237
1682503200000|2023-04-26 10:00:00|10180.5|10178.5|10177.5|10175.5|10182.5|10180.5|10175.5|10173.5|515
1682503500000|2023-04-26 10:05:00|10178|10176|10174.5|10172.5|10179.5|10177.5|10172.5|10170.5|549
1682503800000|2023-04-26 10:10:00|10176|10174|10184.5|10182.5|10186.5|10184.5|10176|10174|905
1682504100000|2023-04-26 10:15:00|10185.5|10183.5|10185.5|10183.5|10188.5|10186.5|10183.5|10181.5|378
1682504400000|2023-04-26 10:20:00|10185|10183|10180.5|10178.5|10186|10184|10179.5|10177.5|571
1682504700000|2023-04-26 10:25:00|10180|10178|10181.5|10179.5|10185.5|10183.5|10179.5|10177.5|614
1682505000000|2023-04-26 10:30:00|10182.5|10180.5|10179.5|10177.5|10184|10182|10179.5|10177.5|355
1682505300000|2023-04-26 10:35:00|10180.5|10178.5|10179.5|10177.5|10182.5|10180.5|10176.5|10174.5|909
1682505600000|2023-04-26 10:40:00|10178.5|10176.5|10172.5|10170.5|10179|10177|10172.5|10170.5|913
1682505900000|2023-04-26 10:45:00|10172|10170|10171.5|10169.5|10179.5|10177.5|10171.5|10169.5|961
1682506200000|2023-04-26 10:50:00|10170.5|10168.5|10174.5|10172.5|10174.5|10172.5|10170.5|10168.5|1049
1682506500000|2023-04-26 10:55:00|10175|10173|10181.5|10179.5|10181.5|10179.5|10174.5|10172.5|986
1682506800000|2023-04-26 11:00:00|10179.5|10177.5|10180.5|10178.5|10186.5|10184.5|10179|10177|2260
1682507100000|2023-04-26 11:05:00|10179.5|10177.5|10179.5|10177.5|10182.5|10180.5|10179.5|10177.5|2317
1682507400000|2023-04-26 11:10:00|10175.5|10173.5|10195.5|10193.5|10198.5|10196.5|10174.5|10172.5|2694
1682507700000|2023-04-26 11:15:00|10194.5|10192.5|10180.5|10178.5|10195.5|10193.5|10180.5|10178.5|2787
1682508000000|2023-04-26 11:20:00|10179.5|10177.5|10186.5|10184.5|10195.5|10193.5|10178.5|10176.5|3239
1682508300000|2023-04-26 11:25:00|10186|10184|10182.5|10180.5|10186.5|10184.5|10178.5|10176.5|2489
1682508600000|2023-04-26 11:30:00|10181.5|10179.5|10185.5|10183.5|10185.5|10183.5|10171.5|10169.5|3234
1682508900000|2023-04-26 11:35:00|10186|10184|10178.5|10176.5|10189.5|10187.5|10177.5|10175.5|2047
1682509200000|2023-04-26 11:40:00|10178|10176|10142.5|10140.5|10178|10176|10129.5|10127.5|3015
1682509500000|2023-04-26 11:45:00|10142|10140|10154|10152|10154.5|10152.5|10133|10131|2278
1682509800000|2023-04-26 11:50:00|10153.5|10151.5|10158|10156|10160|10158|10145.5|10143.5|1899
1682510100000|2023-04-26 11:55:00|10157.5|10155.5|10154.5|10152.5|10161.5|10159.5|10153.5|10151.5|1183
1682510400000|2023-04-26 12:00:00|10155|10153|10152|10150|10155|10153|10142.5|10140.5|1027
1682510700000|2023-04-26 12:05:00|10152.5|10150.5|10159|10157|10159.5|10157.5|10148|10146|704
1682511000000|2023-04-26 12:10:00|10158.5|10156.5|10151.5|10149.5|10160.5|10158.5|10150.5|10148.5|632
1682511300000|2023-04-26 12:15:00|10150.5|10148.5|10158|10156|10160.5|10158.5|10150.5|10148.5|507
1682511600000|2023-04-26 12:20:00|10157.5|10155.5|10150.5|10148.5|10160.5|10158.5|10148.5|10146.5|1012
1682511900000|2023-04-26 12:25:00|10149|10147|10147|10145|10152.5|10150.5|10143.5|10141.5|947
1682512200000|2023-04-26 12:30:00|10141.5|10139.5|10148|10146|10153.5|10151.5|10130.5|10128.5|969
1682512500000|2023-04-26 12:35:00|10147.5|10145.5|10148.5|10146.5|10152.5|10150.5|10143.5|10141.5|612
1682512800000|2023-04-26 12:40:00|10149|10147|10150.5|10148.5|10153.5|10151.5|10143|10141|768
1682513100000|2023-04-26 12:45:00|10150|10148|10145.5|10143.5|10154.5|10152.5|10143.5|10141.5|423
1682513400000|2023-04-26 12:50:00|10146|10144|10151.5|10149.5|10152.5|10150.5|10145|10143|940
1682513700000|2023-04-26 12:55:00|10151|10149|10152.5|10150.5|10153.5|10151.5|10145.5|10143.5|507
1682514000000|2023-04-26 13:00:00|10151|10149|10154.5|10152.5|10158.5|10156.5|10147.5|10145.5|630
1682514300000|2023-04-26 13:05:00|10154|10152|10158.5|10156.5|10163|10161|10153.5|10151.5|667
1682514600000|2023-04-26 13:10:00|10158|10156|10162.5|10160.5|10163.5|10161.5|10153.5|10151.5|823
1682514900000|2023-04-26 13:15:00|10163.5|10161.5|10168.5|10166.5|10168.5|10166.5|10159.5|10157.5|767
1682515200000|2023-04-26 13:20:00|10168|10166|10172.5|10170.5|10188.5|10186.5|10166.5|10164.5|2765
1682515500000|2023-04-26 13:25:00|10173|10171|10167.5|10165.5|10180.5|10178.5|10165.5|10163.5|1246
1682515800000|2023-04-26 13:30:00|10166.5|10164.5|10167.5|10165.5|10170.5|10168.5|10160.5|10158.5|1091
1682516100000|2023-04-26 13:35:00|10168|10166|10167|10165|10170|10168|10165|10163|1231
1682516400000|2023-04-26 13:40:00|10166.5|10164.5|10167.5|10165.5|10169.5|10167.5|10164.5|10162.5|909
1682516700000|2023-04-26 13:45:00|10168.5|10166.5|10169.5|10167.5|10173.5|10171.5|10164.5|10162.5|566
1682517000000|2023-04-26 13:50:00|10170|10168|10166|10164|10170.5|10168.5|10162.5|10160.5|1015
1682517300000|2023-04-26 13:55:00|10166.5|10164.5|10167.5|10165.5|10172.5|10170.5|10163.5|10161.5|868
1682517600000|2023-04-26 14:00:00|10168|10166|10177|10175|10180.5|10178.5|10167.5|10165.5|1463
1682517900000|2023-04-26 14:05:00|10176.5|10174.5|10177.5|10175.5|10180.5|10178.5|10176|10174|862
1682518200000|2023-04-26 14:10:00|10177|10175|10176|10174|10178.5|10176.5|10173.5|10171.5|1945
1682518500000|2023-04-26 14:15:00|10176.5|10174.5|10186.5|10184.5|10187|10185|10176.5|10174.5|1362
1682518800000|2023-04-26 14:20:00|10187.5|10185.5|10194.5|10192.5|10194.5|10192.5|10187.5|10185.5|2107
1682519100000|2023-04-26 14:25:00|10193.5|10191.5|10193.5|10191.5|10195.5|10193.5|10192|10190|1486
1682519400000|2023-04-26 14:30:00|10192.5|10190.5|10190.5|10188.5|10194.5|10192.5|10190.5|10188.5|1566
1682519700000|2023-04-26 14:35:00|10189.5|10187.5|10186.5|10184.5|10189.5|10187.5|10183.5|10181.5|828
1682520000000|2023-04-26 14:40:00|10186|10184|10183.5|10181.5|10187.5|10185.5|10182.5|10180.5|641
1682520300000|2023-04-26 14:45:00|10184.5|10182.5|10190.5|10188.5|10190.5|10188.5|10181|10179|855
1682520600000|2023-04-26 14:50:00|10190|10188|10189.5|10187.5|10190.5|10188.5|10186.5|10184.5|737
1682520900000|2023-04-26 14:55:00|10189|10187|10184|10182|10190.5|10188.5|10181.5|10179.5|875
1682521200000|2023-04-26 15:00:00|10183.5|10181.5|10182.5|10180.5|10185.5|10183.5|10181.5|10179.5|1128
1682521500000|2023-04-26 15:05:00|10183.5|10181.5|10174.5|10172.5|10184.5|10182.5|10174.5|10172.5|1232
1682521800000|2023-04-26 15:10:00|10173.5|10171.5|10158.5|10156.5|10176.5|10174.5|10158.5|10156.5|3014
1682522100000|2023-04-26 15:15:00|10158|10156|10157.5|10155.5|10164.5|10162.5|10151.5|10149.5|1866
1682522400000|2023-04-26 15:20:00|10156|10154|10154.5|10152.5|10156.5|10154.5|10151.5|10149.5|605
1682522700000|2023-04-26 15:25:00|10153.5|10151.5|10148|10146|10155.5|10153.5|10148|10146|897
1682523000000|2023-04-26 15:30:00|10147.5|10145.5|10144|10142|10149.5|10147.5|10142.5|10140.5|1303
1682523300000|2023-04-26 15:35:00|10144.5|10142.5|10147.5|10145.5|10152.5|10150.5|10144|10142|582
1682523600000|2023-04-26 15:40:00|10147|10145|10152.5|10150.5|10152.5|10150.5|10146.5|10144.5|1203
1682523900000|2023-04-26 15:45:00|10151.5|10149.5|10138.5|10136.5|10151.5|10149.5|10138.5|10136.5|911
1682524200000|2023-04-26 15:50:00|10139|10137|10136|10134|10139.5|10137.5|10132.5|10130.5|677
1682524500000|2023-04-26 15:55:00|10136.5|10134.5|10135|10133|10141|10139|10134.5|10132.5|519
1682524800000|2023-04-26 16:00:00|10135.5|10133.5|10131.5|10129.5|10138.5|10136.5|10130.5|10128.5|268
1682525100000|2023-04-26 16:05:00|10132|10130|10132.5|10130.5|10133.5|10131.5|10128.5|10126.5|375
1682525400000|2023-04-26 16:10:00|10133.5|10131.5|10131.5|10129.5|10135.5|10133.5|10131.5|10129.5|359
1682525700000|2023-04-26 16:15:00|10132|10130|10123|10121|10132|10130|10122.5|10120.5|322
1682526000000|2023-04-26 16:20:00|10122.5|10120.5|10124.5|10122.5|10128.5|10126.5|10122.5|10120.5|112
1682526300000|2023-04-26 16:25:00|10123.5|10121.5|10122.5|10120.5|10124|10122|10119.5|10117.5|511
1682526600000|2023-04-26 16:30:00|10123|10121|10122.5|10120.5|10123.5|10121.5|10118|10116|509
1682526900000|2023-04-26 16:35:00|10121.5|10119.5|10117.5|10115.5|10122.5|10120.5|10117.5|10115.5|228
1682527200000|2023-04-26 16:40:00|10118|10116|10119|10117|10120.5|10118.5|10117|10115|224
1682527500000|2023-04-26 16:45:00|10118.5|10116.5|10118|10116|10120|10118|10115|10113|226
1682527800000|2023-04-26 16:50:00|10117.5|10115.5|10118.5|10116.5|10120.5|10118.5|10116|10114|173
1682528100000|2023-04-26 16:55:00|10117.5|10115.5|10119.5|10117.5|10119.5|10117.5|10112.5|10110.5|359
1682578800000|2023-04-27 07:00:00|10113|10111|10118|10116|10123.5|10121.5|10111.5|10109.5|1260
1682579100000|2023-04-27 07:05:00|10117|10115|10121|10119|10125.5|10123.5|10112|10110|1268
1682579400000|2023-04-27 07:10:00|10120.5|10118.5|10121.5|10119.5|10128.5|10126.5|10116.5|10114.5|961
1682579700000|2023-04-27 07:15:00|10120.5|10118.5|10126|10124|10126.5|10124.5|10114.5|10112.5|876
1682580000000|2023-04-27 07:20:00|10125.5|10123.5|10136.5|10134.5|10140.5|10138.5|10125.5|10123.5|1070
1682580300000|2023-04-27 07:25:00|10137.5|10135.5|10139.5|10137.5|10145.5|10143.5|10136.5|10134.5|967
1682580600000|2023-04-27 07:30:00|10140|10138|10142.5|10140.5|10143|10141|10137.5|10135.5|1268
1682580900000|2023-04-27 07:35:00|10143|10141|10135|10133|10143|10141|10134.5|10132.5|623
1682581200000|2023-04-27 07:40:00|10134.5|10132.5|10131.5|10129.5|10138.5|10136.5|10129|10127|745
1682581500000|2023-04-27 07:45:00|10132.5|10130.5|10122.5|10120.5|10132.5|10130.5|10119.5|10117.5|671
1682581800000|2023-04-27 07:50:00|10123|10121|10119.5|10117.5|10124|10122|10116.5|10114.5|770
1682582100000|2023-04-27 07:55:00|10119|10117|10114.5|10112.5|10120.5|10118.5|10113.5|10111.5|840
1682582400000|2023-04-27 08:00:00|10113.5|10111.5|10111.5|10109.5|10116.5|10114.5|10110|10108|592
1682582700000|2023-04-27 08:05:00|10111|10109|10115.5|10113.5|10115.5|10113.5|10109|10107|450
1682583000000|2023-04-27 08:10:00|10114.5|10112.5|10118.5|10116.5|10118.5|10116.5|10109|10107|1101
1682583300000|2023-04-27 08:15:00|10117.5|10115.5|10117.5|10115.5|10118.5|10116.5|10115.5|10113.5|649
1682583600000|2023-04-27 08:20:00|10118|10116|10123.5|10121.5|10123.5|10121.5|10115|10113|836
1682583900000|2023-04-27 08:25:00|10123|10121|10122.5|10120.5|10124|10122|10117.5|10115.5|688
1682584200000|2023-04-27 08:30:00|10121.5|10119.5|10125|10123|10126.5|10124.5|10120.5|10118.5|555
1682584500000|2023-04-27 08:35:00|10125.5|10123.5|10120|10118|10126.5|10124.5|10117.5|10115.5|446
1682584800000|2023-04-27 08:40:00|10120.5|10118.5|10116|10114|10122.5|10120.5|10112.5|10110.5|437
1682585100000|2023-04-27 08:45:00|10116.5|10114.5|10110.5|10108.5|10117|10115|10108.5|10106.5|510
1682585400000|2023-04-27 08:50:00|10111|10109|10110|10108|10112.5|10110.5|10105.5|10103.5|474
1682585700000|2023-04-27 08:55:00|10110.5|10108.5|10112|10110|10115.5|10113.5|10107.5|10105.5|500
1682586000000|2023-04-27 09:00:00|10112.5|10110.5|10116|10114|10116.5|10114.5|10109|10107|403
1682586300000|2023-04-27 09:05:00|10115.5|10113.5|10120.5|10118.5|10120.5|10118.5|10114|10112|357
1682586600000|2023-04-27 09:10:00|10119.5|10117.5|10118.5|10116.5|10120.5|10118.5|10115.5|10113.5|355
1682586900000|2023-04-27 09:15:00|10118|10116|10115.5|10113.5|10118.5|10116.5|10113|10111|281
1682587200000|2023-04-27 09:20:00|10116|10114|10122.5|10120.5|10125.5|10123.5|10112.5|10110.5|518
1682587500000|2023-04-27 09:25:00|10123.5|10121.5|10130.5|10128.5|10130.5|10128.5|10122.5|10120.5|1024
1682587800000|2023-04-27 09:30:00|10131.5|10129.5|10129.5|10127.5|10138.5|10136.5|10128.5|10126.5|887
1682588100000|2023-04-27 09:35:00|10130.5|10128.5|10134|10132|10137|10135|10130.5|10128.5|712
1682588400000|2023-04-27 09:40:00|10134.5|10132.5|10132.5|10130.5|10138.5|10136.5|10131.5|10129.5|471
1682588700000|2023-04-27 09:45:00|10131.5|10129.5|10128.5|10126.5|10132.5|10130.5|10128.5|10126.5|561
1682589000000|2023-04-27 09:50:00|10127.5|10125.5|10128.5|10126.5|10129.5|10127.5|10124.5|10122.5|373
1682589300000|2023-04-27 09:55:00|10129.5|10127.5|10125.5|10123.5|10129.5|10127.5|10125|10123|405
1682589600000|2023-04-27 10:00:00|10126|10124|10127.5|10125.5|10127.5|10125.5|10123.5|10121.5|419
1682589900000|2023-04-27 10:05:00|10126.5|10124.5|10129.5|10127.5|10131.5|10129.5|10125.5|10123.5|305
1682590200000|2023-04-27 10:10:00|10130.5|10128.5|10132.5|10130.5|10133.5|10131.5|10127.5|10125.5|239
1682590500000|2023-04-27 10:15:00|10133|10131|10132.5|10130.5|10133.5|10131.5|10128.5|10126.5|357
1682590800000|2023-04-27 10:20:00|10132|10130|10143.5|10141.5|10143.5|10141.5|10131.5|10129.5|429
1682591100000|2023-04-27 10:25:00|10144|10142|10145.5|10143.5|10146.5|10144.5|10143|10141|990
1682591400000|2023-04-27 10:30:00|10145|10143|10138.5|10136.5|10146|10144|10137.5|10135.5|442
1682591700000|2023-04-27 10:35:00|10138|10136|10137|10135|10139.5|10137.5|10134|10132|744
1682592000000|2023-04-27 10:40:00|10137.5|10135.5|10138.5|10136.5|10139|10137|10136|10134|277
1682592300000|2023-04-27 10:45:00|10137.5|10135.5|10133.5|10131.5|10138.5|10136.5|10132.5|10130.5|699
1682592600000|2023-04-27 10:50:00|10134|10132|10133.5|10131.5|10136.5|10134.5|10132.5|10130.5|206
1682592900000|2023-04-27 10:55:00|10134.5|10132.5|10136.5|10134.5|10136.5|10134.5|10131.5|10129.5|381
1682593200000|2023-04-27 11:00:00|10136|10134|10134.5|10132.5|10136.5|10134.5|10130.5|10128.5|513
1682593500000|2023-04-27 11:05:00|10134|10132|10145.5|10143.5|10146|10144|10133.5|10131.5|492
1682593800000|2023-04-27 11:10:00|10143.5|10141.5|10145.5|10143.5|10146.5|10144.5|10142.5|10140.5|736
1682594100000|2023-04-27 11:15:00|10144.5|10142.5|10143|10141|10148.5|10146.5|10141.5|10139.5|646
1682594400000|2023-04-27 11:20:00|10143.5|10141.5|10136.5|10134.5|10143.5|10141.5|10136|10134|623
1682594700000|2023-04-27 11:25:00|10137|10135|10136.5|10134.5|10137|10135|10131.5|10129.5|788
1682595000000|2023-04-27 11:30:00|10135.5|10133.5|10129|10127|10135.5|10133.5|10129|10127|642
1682595300000|2023-04-27 11:35:00|10128.5|10126.5|10130.5|10128.5|10131.5|10129.5|10127|10125|420
1682595600000|2023-04-27 11:40:00|10131.5|10129.5|10131.5|10129.5|10133.5|10131.5|10127.5|10125.5|685
1682595900000|2023-04-27 11:45:00|10132.5|10130.5|10123.5|10121.5|10132.5|10130.5|10122|10120|803
1682596200000|2023-04-27 11:50:00|10124.5|10122.5|10133.5|10131.5|10133.5|10131.5|10123.5|10121.5|939
1682596500000|2023-04-27 11:55:00|10132.5|10130.5|10127.5|10125.5|10132.5|10130.5|10126.5|10124.5|477
1682596800000|2023-04-27 12:00:00|10127|10125|10132.5|10130.5|10133.5|10131.5|10127|10125|527
1682597100000|2023-04-27 12:05:00|10131.5|10129.5|10139.5|10137.5|10140.5|10138.5|10131.5|10129.5|427
1682597400000|2023-04-27 12:10:00|10139|10137|10148.5|10146.5|10149.5|10147.5|10137.5|10135.5|1004
1682597700000|2023-04-27 12:15:00|10149.5|10147.5|10144.5|10142.5|10150.5|10148.5|10142.5|10140.5|723
1682598000000|2023-04-27 12:20:00|10144|10142|10135.5|10133.5|10145.5|10143.5|10134.5|10132.5|768
1682598300000|2023-04-27 12:25:00|10135|10133|10141.5|10138.5|10143|10141|10133.5|10131.5|465
1682598600000|2023-04-27 12:30:00|10140|10137|10127.5|10125.5|10145|10142|10108|10106|2067
1682598900000|2023-04-27 12:35:00|10125.5|10123.5|10130|10128|10130.5|10128.5|10116.5|10114.5|1671
1682599200000|2023-04-27 12:40:00|10130.5|10128.5|10112.5|10110.5|10130.5|10128.5|10110.5|10108.5|1469
1682599500000|2023-04-27 12:45:00|10112|10110|10122.5|10120.5|10124.5|10122.5|10109.5|10107.5|1211
1682599800000|2023-04-27 12:50:00|10122|10120|10111.5|10109.5|10125.5|10123.5|10107.5|10105.5|953
1682600100000|2023-04-27 12:55:00|10112|10110|10112.5|10110.5|10114|10112|10104.5|10102.5|1185
1682600400000|2023-04-27 13:00:00|10112|10110|10115|10113|10120.5|10118.5|10111.5|10109.5|807
1682600700000|2023-04-27 13:05:00|10115.5|10113.5|10114|10112|10117.5|10115.5|10110.5|10108.5|402
1682601000000|2023-04-27 13:10:00|10113.5|10111.5|10108|10106|10114|10112|10106.5|10104.5|792
1682601300000|2023-04-27 13:15:00|10107.5|10105.5|10105|10103|10113|10111|10100.5|10098.5|852
1682601600000|2023-04-27 13:20:00|10104.5|10102.5|10106.5|10104.5|10110|10108|10102.5|10100.5|764
1682601900000|2023-04-27 13:25:00|10106|10104|10107.5|10105.5|10110.5|10108.5|10106|10104|553
1682602200000|2023-04-27 13:30:00|10106.5|10104.5|10111|10109|10113.5|10111.5|10105.5|10103.5|838
1682602500000|2023-04-27 13:35:00|10111.5|10109.5|10106.5|10104.5|10111.5|10109.5|10102.5|10100.5|685
1682602800000|2023-04-27 13:40:00|10106|10104|10100.5|10098.5|10106.5|10104.5|10100.5|10098.5|540
1682603100000|2023-04-27 13:45:00|10100|10098|10101.5|10099.5|10102.5|10100.5|10097.5|10095.5|656
1682603400000|2023-04-27 13:50:00|10103.5|10101.5|10106.5|10104.5|10108.5|10106.5|10102.5|10100.5|815
1682603700000|2023-04-27 13:55:00|10106|10104|10100.5|10098.5|10106|10104|10097.5|10095.5|794
1682604000000|2023-04-27 14:00:00|10101.5|10099.5|10092|10090|10103.5|10101.5|10087.5|10085.5|1662
1682604300000|2023-04-27 14:05:00|10091.5|10089.5|10097.5|10095.5|10098.5|10096.5|10090.5|10088.5|921
1682604600000|2023-04-27 14:10:00|10098.5|10096.5|10086.5|10084.5|10098.5|10096.5|10084.5|10082.5|1380
1682604900000|2023-04-27 14:15:00|10087|10085|10083|10081|10088.5|10086.5|10082.5|10080.5|1668
1682605200000|2023-04-27 14:20:00|10082.5|10080.5|10087.5|10085.5|10089|10087|10082.5|10080.5|806
1682605500000|2023-04-27 14:25:00|10088|10086|10084|10082|10089.5|10087.5|10081|10079|782
1682605800000|2023-04-27 14:30:00|10083.5|10081.5|10083.5|10081.5|10086.5|10084.5|10081.5|10079.5|887
1682606100000|2023-04-27 14:35:00|10084|10082|10083.5|10081.5|10086|10084|10081.5|10079.5|773
1682606400000|2023-04-27 14:40:00|10083|10081|10086.5|10084.5|10086.5|10084.5|10077.5|10075.5|735
1682606700000|2023-04-27 14:45:00|10085.5|10083.5|10089.5|10087.5|10091.5|10089.5|10081.5|10079.5|1664
1682607000000|2023-04-27 14:50:00|10087|10085|10083|10081|10089.5|10087.5|10079.5|10077.5|988
1682607300000|2023-04-27 14:55:00|10083.5|10081.5|10083.5|10081.5|10085|10083|10081|10079|972
1682607600000|2023-04-27 15:00:00|10082.5|10080.5|10083.5|10081.5|10084.5|10082.5|10077.5|10075.5|1424
1682607900000|2023-04-27 15:05:00|10084|10082|10082.5|10080.5|10084|10082|10077.5|10075.5|1042
1682608200000|2023-04-27 15:10:00|10081.5|10079.5|10076.5|10074.5|10082.5|10080.5|10075.5|10073.5|2032
1682608500000|2023-04-27 15:15:00|10075.5|10073.5|10074.5|10072.5|10078|10076|10073.5|10071.5|1990
1682608800000|2023-04-27 15:20:00|10073.5|10071.5|10074.5|10072.5|10075.5|10073.5|10072.5|10070.5|929
1682609100000|2023-04-27 15:25:00|10073.5|10071.5|10071.5|10069.5|10074.5|10072.5|10070.5|10068.5|879
1682609400000|2023-04-27 15:30:00|10070.5|10068.5|10068.5|10066.5|10071.5|10069.5|10065.5|10063.5|1126
1682609700000|2023-04-27 15:35:00|10068|10066|10076.5|10074.5|10077.5|10075.5|10067.5|10065.5|483
1682610000000|2023-04-27 15:40:00|10077.5|10075.5|10074.5|10072.5|10078.5|10076.5|10071.5|10069.5|418
1682610300000|2023-04-27 15:45:00|10074|10072|10070.5|10068.5|10076|10074|10070.5|10068.5|726
1682610600000|2023-04-27 15:50:00|10069.5|10067.5|10069.5|10067.5|10072.5|10070.5|10068.5|10066.5|779
1682610900000|2023-04-27 15:55:00|10070.5|10068.5|10068.5|10066.5|10070.5|10068.5|10067.5|10065.5|286
1682611200000|2023-04-27 16:00:00|10069.5|10067.5|10070.5|10068.5|10071.5|10069.5|10068.5|10066.5|181
1682611500000|2023-04-27 16:05:00|10071|10069|10071.5|10069.5|10072.5|10070.5|10070.5|10068.5|185
1682611800000|2023-04-27 16:10:00|10071|10069|10073|10071|10074|10072|10070.5|10068.5|200
1682612100000|2023-04-27 16:15:00|10073.5|10071.5|10069.5|10067.5|10074.5|10072.5|10068.5|10066.5|368
1682612400000|2023-04-27 16:20:00|10069|10067|10069.5|10067.5|10071.5|10069.5|10068.5|10066.5|383
1682612700000|2023-04-27 16:25:00|10068.5|10066.5|10070.5|10068.5|10070.5|10068.5|10065.5|10063.5|220
1682613000000|2023-04-27 16:30:00|10070|10068|10072.5|10070.5|10072.5|10070.5|10069.5|10067.5|210
1682613300000|2023-04-27 16:35:00|10071.5|10069.5|10072.5|10070.5|10073|10071|10069.5|10067.5|187
1682613600000|2023-04-27 16:40:00|10071.5|10069.5|10067.5|10065.5|10071.5|10069.5|10066.5|10064.5|204
1682613900000|2023-04-27 16:45:00|10068.5|10066.5|10070.5|10068.5|10071.5|10069.5|10068|10066|257
1682614200000|2023-04-27 16:50:00|10069.5|10067.5|10067.5|10065.5|10070.5|10068.5|10066.5|10064.5|269
1682614500000|2023-04-27 16:55:00|10067|10065|10069.5|10067.5|10069.5|10067.5|10063.5|10061.5|222
1682665200000|2023-04-28 07:00:00|10076|10074|10066.5|10064.5|10076|10074|10060.5|10058.5|1397
1682665500000|2023-04-28 07:05:00|10067|10065|10085.5|10083.5|10086.5|10084.5|10066.5|10064.5|1158
1682665800000|2023-04-28 07:10:00|10086|10084|10089.5|10087.5|10092.5|10090.5|10082.5|10080.5|920
1682666100000|2023-04-28 07:15:00|10090.5|10088.5|10095.5|10093.5|10099.5|10097.5|10088.5|10086.5|1446
1682666400000|2023-04-28 07:20:00|10093.5|10091.5|10094|10092|10098.5|10096.5|10093.5|10091.5|624
1682666700000|2023-04-28 07:25:00|10094.5|10092.5|10098|10096|10103.5|10101.5|10093|10091|635
1682667000000|2023-04-28 07:30:00|10098.5|10096.5|10092.5|10090.5|10099|10097|10089.5|10087.5|611
1682667300000|2023-04-28 07:35:00|10092|10090|10096.5|10094.5|10104.5|10102.5|10092|10090|854
1682667600000|2023-04-28 07:40:00|10097.5|10095.5|10101.5|10099.5|10103.5|10101.5|10091.5|10089.5|923
1682667900000|2023-04-28 07:45:00|10101|10099|10099.5|10097.5|10106|10104|10098.5|10096.5|1055
1682668200000|2023-04-28 07:50:00|10100|10098|10101.5|10099.5|10104|10102|10098.5|10096.5|820
1682668500000|2023-04-28 07:55:00|10101|10099|10104.5|10102.5|10111.5|10109.5|10100.5|10098.5|903
1682668800000|2023-04-28 08:00:00|10103.5|10101.5|10128.5|10126.5|10130|10128|10103.5|10101.5|1805
1682669100000|2023-04-28 08:05:00|10129|10127|10134.5|10132.5|10137|10135|10126|10124|1092
1682669400000|2023-04-28 08:10:00|10135|10133|10136.5|10134.5|10137.5|10135.5|10128.5|10126.5|1162
1682669700000|2023-04-28 08:15:00|10137|10135|10142.5|10140.5|10142.5|10140.5|10132.5|10130.5|916
1682670000000|2023-04-28 08:20:00|10143.5|10141.5|10148|10146|10150.5|10148.5|10140.5|10138.5|1257
1682670300000|2023-04-28 08:25:00|10147.5|10145.5|10148.5|10146.5|10150.5|10148.5|10141.5|10139.5|1564
1682670600000|2023-04-28 08:30:00|10149.5|10147.5|10143.5|10141.5|10151.5|10149.5|10140.5|10138.5|733
1682670900000|2023-04-28 08:35:00|10144|10142|10140.5|10138.5|10149.5|10147.5|10139.5|10137.5|1047
1682671200000|2023-04-28 08:40:00|10139.5|10137.5|10136.5|10134.5|10143.5|10141.5|10134.5|10132.5|877
1682671500000|2023-04-28 08:45:00|10136|10134|10140.5|10138.5|10143.5|10141.5|10136|10134|569
1682671800000|2023-04-28 08:50:00|10141.5|10139.5|10146.5|10144.5|10147.5|10145.5|10140.5|10138.5|530
1682672100000|2023-04-28 08:55:00|10147.5|10145.5|10146.5|10144.5|10150.5|10148.5|10144|10142|329
1682672400000|2023-04-28 09:00:00|10147|10145|10142.5|10140.5|10150.5|10148.5|10142.5|10140.5|779
1682672700000|2023-04-28 09:05:00|10143.5|10141.5|10148.5|10146.5|10148.5|10146.5|10142.5|10140.5|566
1682673000000|2023-04-28 09:10:00|10147.5|10145.5|10144.5|10142.5|10148.5|10146.5|10144.5|10142.5|620
1682673300000|2023-04-28 09:15:00|10145|10143|10142.5|10140.5|10145|10143|10141.5|10139.5|283
1682673600000|2023-04-28 09:20:00|10141.5|10139.5|10136.5|10134.5|10142.5|10140.5|10136.5|10134.5|718
1682673900000|2023-04-28 09:25:00|10137|10135|10136.5|10134.5|10140.5|10138.5|10136.5|10134.5|287
1682674200000|2023-04-28 09:30:00|10137|10135|10134.5|10132.5|10138|10136|10133.5|10131.5|342
1682674500000|2023-04-28 09:35:00|10133.5|10131.5|10136.5|10134.5|10137.5|10135.5|10133.5|10131.5|455
1682674800000|2023-04-28 09:40:00|10137|10135|10135.5|10133.5|10138.5|10136.5|10134.5|10132.5|867
1682675100000|2023-04-28 09:45:00|10136.5|10134.5|10136.5|10134.5|10138.5|10136.5|10135.5|10133.5|491
1682675400000|2023-04-28 09:50:00|10137.5|10135.5|10138.5|10136.5|10140.5|10138.5|10136.5|10134.5|519
1682675700000|2023-04-28 09:55:00|10137.5|10135.5|10134.5|10132.5|10139.5|10137.5|10132.5|10130.5|512
1682676000000|2023-04-28 10:00:00|10135.5|10133.5|10129|10127|10142|10140|10127.5|10125.5|783
1682676300000|2023-04-28 10:05:00|10128.5|10126.5|10132.5|10130.5|10133|10131|10127.5|10125.5|432
1682676600000|2023-04-28 10:10:00|10133|10131|10124.5|10122.5|10133|10131|10123.5|10121.5|449
1682676900000|2023-04-28 10:15:00|10125.5|10123.5|10125.5|10123.5|10130.5|10128.5|10124|10122|599
1682677200000|2023-04-28 10:20:00|10126.5|10124.5|10127.5|10125.5|10127.5|10125.5|10124.5|10122.5|349
1682677500000|2023-04-28 10:25:00|10127|10125|10125.5|10123.5|10127.5|10125.5|10122.5|10120.5|594
1682677800000|2023-04-28 10:30:00|10126.5|10124.5|10127.5|10125.5|10129.5|10127.5|10125.5|10123.5|500
1682678100000|2023-04-28 10:35:00|10128|10126|10124.5|10122.5|10129.5|10127.5|10123.5|10121.5|485
1682678400000|2023-04-28 10:40:00|10123.5|10121.5|10126.5|10124.5|10130.5|10128.5|10123.5|10121.5|512
1682678700000|2023-04-28 10:45:00|10127.5|10125.5|10129.5|10127.5|10132|10130|10127|10125|381
1682679000000|2023-04-28 10:50:00|10130.5|10128.5|10129.5|10127.5|10132.5|10130.5|10128.5|10126.5|642
1682679300000|2023-04-28 10:55:00|10130|10128|10126.5|10124.5|10130.5|10128.5|10124.5|10122.5|214
1682679600000|2023-04-28 11:00:00|10125.5|10123.5|10118|10116|10125.5|10123.5|10115.5|10113.5|753
1682679900000|2023-04-28 11:05:00|10117.5|10115.5|10120.5|10118.5|10120.5|10118.5|10116.5|10114.5|216
1682680200000|2023-04-28 11:10:00|10121.5|10119.5|10116.5|10114.5|10121.5|10119.5|10116.5|10114.5|191
1682680500000|2023-04-28 11:15:00|10115.5|10113.5|10117.5|10115.5|10118.5|10116.5|10115.5|10113.5|266
1682680800000|2023-04-28 11:20:00|10117|10115|10121|10119|10122.5|10120.5|10113.5|10111.5|468
1682681100000|2023-04-28 11:25:00|10120.5|10118.5|10129.5|10127.5|10129.5|10127.5|10120.5|10118.5|226
1682681400000|2023-04-28 11:30:00|10129|10127|10123.5|10121.5|10129.5|10127.5|10119.5|10117.5|1296
1682681700000|2023-04-28 11:35:00|10124.5|10122.5|10130|10128|10132|10130|10124.5|10122.5|813
1682682000000|2023-04-28 11:40:00|10129.5|10127.5|10128.5|10126.5|10130.5|10128.5|10126.5|10124.5|715
1682682300000|2023-04-28 11:45:00|10129|10127|10125|10123|10130.5|10128.5|10124.5|10122.5|593
1682682600000|2023-04-28 11:50:00|10125.5|10123.5|10117.5|10115.5|10126|10124|10117|10115|538
1682682900000|2023-04-28 11:55:00|10116|10114|10118.5|10116.5|10118.5|10116.5|10114.5|10112.5|777
1682683200000|2023-04-28 12:00:00|10117.5|10115.5|10122.5|10120.5|10122.5|10120.5|10114.5|10112.5|963
1682683500000|2023-04-28 12:05:00|10121.5|10119.5|10123.5|10121.5|10124.5|10122.5|10119.5|10117.5|543
1682683800000|2023-04-28 12:10:00|10125.5|10123.5|10122.5|10120.5|10127.5|10125.5|10120.5|10118.5|602
1682684100000|2023-04-28 12:15:00|10122|10120|10124.5|10122.5|10124.5|10122.5|10120.5|10118.5|195
1682684400000|2023-04-28 12:20:00|10123|10121|10124.5|10122.5|10130.5|10128.5|10122.5|10120.5|801
1682684700000|2023-04-28 12:25:00|10125.5|10123.5|10118.5|10115.5|10127.5|10125.5|10115.5|10113.5|960
1682685000000|2023-04-28 12:30:00|10119|10116|10130|10128|10136|10134|10093.5|10090.5|2061
1682685300000|2023-04-28 12:35:00|10130.5|10128.5|10140.5|10138.5|10144.5|10142.5|10124.5|10122.5|1540
1682685600000|2023-04-28 12:40:00|10140|10138|10140.5|10138.5|10144.5|10142.5|10132.5|10130.5|817
1682685900000|2023-04-28 12:45:00|10141.5|10139.5|10132|10130|10144.5|10142.5|10129.5|10127.5|1066
1682686200000|2023-04-28 12:50:00|10131.5|10129.5|10136|10134|10143.5|10141.5|10131.5|10129.5|1342
1682686500000|2023-04-28 12:55:00|10135.5|10133.5|10138.5|10136.5|10140.5|10138.5|10132|10130|1245
1682686800000|2023-04-28 13:00:00|10138|10136|10136|10134|10140.5|10138.5|10134|10132|550
1682687100000|2023-04-28 13:05:00|10136.5|10134.5|10133.5|10131.5|10138.5|10136.5|10131.5|10129.5|844
1682687400000|2023-04-28 13:10:00|10132|10130|10133.5|10131.5|10137|10135|10131.5|10129.5|719
1682687700000|2023-04-28 13:15:00|10133|10131|10134.5|10132.5|10138.5|10136.5|10131.5|10129.5|675
1682688000000|2023-04-28 13:20:00|10135.5|10133.5|10134.5|10132.5|10139.5|10137.5|10132.5|10130.5|776
1682688300000|2023-04-28 13:25:00|10134|10132|10130.5|10128.5|10135.5|10133.5|10127.5|10125.5|1026
1682688600000|2023-04-28 13:30:00|10131|10129|10131.5|10129.5|10134|10132|10127.5|10125.5|1263
1682688900000|2023-04-28 13:35:00|10131|10129|10134.5|10132.5|10136.5|10134.5|10129.5|10127.5|600
1682689200000|2023-04-28 13:40:00|10135|10133|10121|10119|10135.5|10133.5|10118.5|10116.5|1054
1682689500000|2023-04-28 13:45:00|10120.5|10118.5|10120.5|10118.5|10128.5|10126.5|10119.5|10117.5|1274
1682689800000|2023-04-28 13:50:00|10120|10118|10126|10124|10126.5|10124.5|10118.5|10116.5|779
1682690100000|2023-04-28 13:55:00|10126.5|10124.5|10126|10124|10128.5|10126.5|10121.5|10119.5|767
1682690400000|2023-04-28 14:00:00|10125|10123|10132|10130|10132.5|10130.5|10123|10121|837
1682690700000|2023-04-28 14:05:00|10131.5|10129.5|10140.5|10138.5|10140.5|10138.5|10130.5|10128.5|992
1682691000000|2023-04-28 14:10:00|10139.5|10137.5|10147.5|10145.5|10150.5|10148.5|10139.5|10137.5|1102
1682691300000|2023-04-28 14:15:00|10148.5|10146.5|10145.5|10143.5|10149.5|10147.5|10140.5|10138.5|1603
1682691600000|2023-04-28 14:20:00|10144.5|10142.5|10138.5|10136.5|10145.5|10143.5|10136.5|10134.5|832
1682691900000|2023-04-28 14:25:00|10137.5|10135.5|10129|10127|10138|10136|10128.5|10126.5|797
1682692200000|2023-04-28 14:30:00|10128.5|10126.5|10140.5|10138.5|10142|10140|10127.5|10125.5|1362
1682692500000|2023-04-28 14:35:00|10141.5|10139.5|10156.5|10154.5|10164.5|10162.5|10141.5|10139.5|2587
1682692800000|2023-04-28 14:40:00|10157.5|10155.5|10144.5|10142.5|10157.5|10155.5|10142.5|10140.5|1305
1682693100000|2023-04-28 14:45:00|10145.5|10143.5|10142|10140|10149.5|10147.5|10142|10140|1475
1682693400000|2023-04-28 14:50:00|10141.5|10139.5|10141|10139|10145.5|10143.5|10138.5|10136.5|1266
1682693700000|2023-04-28 14:55:00|10141.5|10139.5|10140|10138|10149.5|10147.5|10138|10136|1488
1682694000000|2023-04-28 15:00:00|10140.5|10138.5|10142.5|10140.5|10146.5|10144.5|10139.5|10137.5|1699
1682694300000|2023-04-28 15:05:00|10143|10141|10141.5|10139.5|10146|10144|10139.5|10137.5|2248
1682694600000|2023-04-28 15:10:00|10140.5|10138.5|10148.5|10146.5|10149.5|10147.5|10140.5|10138.5|6115
1682694900000|2023-04-28 15:15:00|10147.5|10145.5|10144.5|10142.5|10153.5|10151.5|10144.5|10142.5|4556
1682695200000|2023-04-28 15:20:00|10143.5|10141.5|10146.5|10144.5|10151.5|10149.5|10143.5|10141.5|1740
1682695500000|2023-04-28 15:25:00|10146|10144|10146.5|10144.5|10148.5|10146.5|10143.5|10141.5|944
1682695800000|2023-04-28 15:30:00|10145.5|10143.5|10146.5|10144.5|10148.5|10146.5|10144.5|10142.5|881
1682696100000|2023-04-28 15:35:00|10147.5|10145.5|10144|10142|10150.5|10148.5|10143.5|10141.5|1297
1682696400000|2023-04-28 15:40:00|10145|10143|10148.5|10146.5|10148.5|10146.5|10143|10141|539
1682696700000|2023-04-28 15:45:00|10149|10147|10150.5|10148.5|10153.5|10151.5|10145.5|10143.5|596
1682697000000|2023-04-28 15:50:00|10151|10149|10152|10150|10152.5|10150.5|10148|10146|428
1682697300000|2023-04-28 15:55:00|10152.5|10150.5|10148.5|10146.5|10152.5|10150.5|10148.5|10146.5|324
1682697600000|2023-04-28 16:00:00|10146.5|10144.5|10147.5|10145.5|10151|10149|10146.5|10144.5|332
1682697900000|2023-04-28 16:05:00|10147|10145|10144.5|10142.5|10147.5|10145.5|10143.5|10141.5|362
1682698200000|2023-04-28 16:10:00|10145|10143|10143.5|10141.5|10148.5|10146.5|10143.5|10141.5|230
1682698500000|2023-04-28 16:15:00|10144|10142|10143.5|10141.5|10145.5|10143.5|10143.5|10141.5|206
1682698800000|2023-04-28 16:20:00|10144|10142|10143.5|10141.5|10146.5|10144.5|10143.5|10141.5|160
1682699100000|2023-04-28 16:25:00|10142.5|10140.5|10141.5|10139.5|10143.5|10141.5|10140.5|10138.5|192
1682699400000|2023-04-28 16:30:00|10141|10139|10142.5|10140.5|10144|10142|10140.5|10138.5|144
1682699700000|2023-04-28 16:35:00|10142|10140|10144.5|10142.5|10145.5|10143.5|10141.5|10139.5|133
1682700000000|2023-04-28 16:40:00|10145|10143|10145.5|10143.5|10146|10144|10143.5|10141.5|77
1682700300000|2023-04-28 16:45:00|10144.5|10142.5|10145.5|10143.5|10146.5|10144.5|10144.5|10142.5|111
1682700600000|2023-04-28 16:50:00|10145|10143|10143.5|10141.5|10145.5|10143.5|10142.5|10140.5|189
1682700900000|2023-04-28 16:55:00|10143|10141|10145.5|10143.5|10145.5|10143.5|10142.5|10140.5|153
1683010800000|2023-05-02 07:00:00|10065.5|10063.5|10053.5|10051.5|10068.5|10066.5|10038.5|10036.5|2681
1683011100000|2023-05-02 07:05:00|10054|10052|10057.5|10055.5|10058.5|10056.5|10047.5|10045.5|1850
1683011400000|2023-05-02 07:10:00|10058.5|10056.5|10055.5|10053.5|10061.5|10059.5|10053.5|10051.5|1378
1683011700000|2023-05-02 07:15:00|10054|10052|10053.5|10051.5|10056.5|10054.5|10050.5|10048.5|1168
1683012000000|2023-05-02 07:20:00|10054|10052|10068|10066|10069|10067|10052.5|10050.5|1055
1683012300000|2023-05-02 07:25:00|10068.5|10066.5|10081|10079|10081.5|10079.5|10066.5|10064.5|1233
1683012600000|2023-05-02 07:30:00|10080.5|10078.5|10090.5|10088.5|10093.5|10091.5|10080.5|10078.5|1636
1683012900000|2023-05-02 07:35:00|10090|10088|10086.5|10084.5|10091|10089|10077.5|10075.5|1504
1683013200000|2023-05-02 07:40:00|10084.5|10082.5|10080.5|10078.5|10085|10083|10078.5|10076.5|598
1683013500000|2023-05-02 07:45:00|10079.5|10077.5|10086.5|10084.5|10087|10085|10079.5|10077.5|450
1683013800000|2023-05-02 07:50:00|10086|10084|10087|10085|10090.5|10088.5|10085|10083|384
1683014100000|2023-05-02 07:55:00|10087.5|10085.5|10093.5|10091.5|10095.5|10093.5|10087|10085|562
1683014400000|2023-05-02 08:00:00|10095|10093|10105.5|10103.5|10108.5|10106.5|10091.5|10089.5|1445
1683014700000|2023-05-02 08:05:00|10106.5|10104.5|10114|10112|10116|10114|10105.5|10103.5|906
1683015000000|2023-05-02 08:10:00|10114.5|10112.5|10107|10105|10118.5|10116.5|10105|10103|780
1683015300000|2023-05-02 08:15:00|10107.5|10105.5|10106.5|10104.5|10108.5|10106.5|10102.5|10100.5|851
1683015600000|2023-05-02 08:20:00|10107|10105|10107.5|10105.5|10108.5|10106.5|10099.5|10097.5|381
1683015900000|2023-05-02 08:25:00|10108|10106|10109|10107|10109.5|10107.5|10103.5|10101.5|390
1683016200000|2023-05-02 08:30:00|10109.5|10107.5|10109.5|10107.5|10113.5|10111.5|10102.5|10100.5|1348
1683016500000|2023-05-02 08:35:00|10110.5|10108.5|10106.5|10104.5|10114.5|10112.5|10106.5|10104.5|419
1683016800000|2023-05-02 08:40:00|10107.5|10105.5|10101.5|10099.5|10108.5|10106.5|10101.5|10099.5|376
1683017100000|2023-05-02 08:45:00|10103|10101|10098|10096|10104.5|10102.5|10096.5|10094.5|843
1683017400000|2023-05-02 08:50:00|10098.5|10096.5|10099.5|10097.5|10101.5|10099.5|10097|10095|466
1683017700000|2023-05-02 08:55:00|10098.5|10096.5|10094.5|10092.5|10099.5|10097.5|10091.5|10089.5|586
1683018000000|2023-05-02 09:00:00|10094|10092|10089.5|10087.5|10098.5|10096.5|10085.5|10083.5|508
1683018300000|2023-05-02 09:05:00|10090.5|10088.5|10100.5|10098.5|10100.5|10098.5|10090.5|10088.5|732
1683018600000|2023-05-02 09:10:00|10099|10097|10100.5|10098.5|10100.5|10098.5|10098|10096|219
1683018900000|2023-05-02 09:15:00|10100|10098|10096|10094|10102.5|10100.5|10095.5|10093.5|310
1683019200000|2023-05-02 09:20:00|10096.5|10094.5|10095.5|10093.5|10100.5|10098.5|10095.5|10093.5|270
1683019500000|2023-05-02 09:25:00|10096.5|10094.5|10098.5|10096.5|10099.5|10097.5|10094.5|10092.5|364
1683019800000|2023-05-02 09:30:00|10099|10097|10096.5|10094.5|10099.5|10097.5|10093.5|10091.5|955
1683020100000|2023-05-02 09:35:00|10097.5|10095.5|10084.5|10082.5|10097.5|10095.5|10083.5|10081.5|482
1683020400000|2023-05-02 09:40:00|10085|10083|10085.5|10083.5|10089.5|10087.5|10083.5|10081.5|288
1683020700000|2023-05-02 09:45:00|10086|10084|10081.5|10079.5|10086.5|10084.5|10080.5|10078.5|974
1683021000000|2023-05-02 09:50:00|10082.5|10080.5|10082.5|10080.5|10083.5|10081.5|10078.5|10076.5|779
1683021300000|2023-05-02 09:55:00|10082|10080|10079.5|10077.5|10086.5|10084.5|10078.5|10076.5|890
1683021600000|2023-05-02 10:00:00|10080|10078|10087|10085|10089.5|10087.5|10078.5|10076.5|822
1683021900000|2023-05-02 10:05:00|10087.5|10085.5|10081.5|10079.5|10091.5|10089.5|10079.5|10077.5|1591
1683022200000|2023-05-02 10:10:00|10080.5|10078.5|10083|10081|10086|10084|10077.5|10075.5|552
1683022500000|2023-05-02 10:15:00|10082.5|10080.5|10089.5|10087.5|10089.5|10087.5|10081.5|10079.5|508
1683022800000|2023-05-02 10:20:00|10089|10087|10092.5|10090.5|10092.5|10090.5|10087.5|10085.5|618
1683023100000|2023-05-02 10:25:00|10091.5|10089.5|10083.5|10081.5|10091.5|10089.5|10082.5|10080.5|574
1683023400000|2023-05-02 10:30:00|10084|10082|10079.5|10077.5|10086.5|10084.5|10079.5|10077.5|277
1683023700000|2023-05-02 10:35:00|10079|10077|10080.5|10078.5|10084.5|10082.5|10077.5|10075.5|331
1683024000000|2023-05-02 10:40:00|10080|10078|10078|10076|10082.5|10080.5|10077.5|10075.5|525
1683024300000|2023-05-02 10:45:00|10078.5|10076.5|10072.5|10070.5|10078.5|10076.5|10071.5|10069.5|1077
1683024600000|2023-05-02 10:50:00|10072|10070|10072.5|10070.5|10073.5|10071.5|10071.5|10069.5|465
1683024900000|2023-05-02 10:55:00|10070.5|10068.5|10072.5|10070.5|10073.5|10071.5|10064|10062|1209
1683025200000|2023-05-02 11:00:00|10071.5|10069.5|10085.5|10083.5|10085.5|10083.5|10070.5|10068.5|1866
1683025500000|2023-05-02 11:05:00|10086.5|10084.5|10095.5|10093.5|10095.5|10093.5|10085.5|10083.5|1435
1683025800000|2023-05-02 11:10:00|10096.5|10094.5|10098.5|10096.5|10099.5|10097.5|10093.5|10091.5|1558
1683026100000|2023-05-02 11:15:00|10099.5|10097.5|10105.5|10103.5|10105.5|10103.5|10092.5|10090.5|1950
1683026400000|2023-05-02 11:20:00|10104.5|10102.5|10102.5|10100.5|10104.5|10102.5|10098|10096|1586
1683026700000|2023-05-02 11:25:00|10103.5|10101.5|10102.5|10100.5|10107.5|10105.5|10101.5|10099.5|705
1683027000000|2023-05-02 11:30:00|10102|10100|10107.5|10105.5|10107.5|10105.5|10101.5|10099.5|593
1683027300000|2023-05-02 11:35:00|10106.5|10104.5|10101|10099|10108.5|10106.5|10100.5|10098.5|366
1683027600000|2023-05-02 11:40:00|10100.5|10098.5|10099.5|10097.5|10101|10099|10096.5|10094.5|568
1683027900000|2023-05-02 11:45:00|10098.5|10096.5|10105.5|10103.5|10106.5|10104.5|10097.5|10095.5|581
1683028200000|2023-05-02 11:50:00|10106.5|10104.5|10106|10104|10109.5|10107.5|10105.5|10103.5|576
1683028500000|2023-05-02 11:55:00|10105.5|10103.5|10100.5|10098.5|10105.5|10103.5|10099.5|10097.5|412
1683028800000|2023-05-02 12:00:00|10101|10099|10096.5|10094.5|10102.5|10100.5|10096|10094|589
1683029100000|2023-05-02 12:05:00|10096|10094|10096.5|10094.5|10098.5|10096.5|10094|10092|382
1683029400000|2023-05-02 12:10:00|10097|10095|10109.5|10107.5|10109.5|10107.5|10096|10094|748
1683029700000|2023-05-02 12:15:00|10110.5|10108.5|10110.5|10108.5|10114.5|10112.5|10109.5|10107.5|577
1683030000000|2023-05-02 12:20:00|10110|10108|10108.5|10106.5|10112.5|10110.5|10106.5|10104.5|782
1683030300000|2023-05-02 12:25:00|10109.5|10107.5|10098.5|10096.5|10109.5|10107.5|10098.5|10096.5|256
1683030600000|2023-05-02 12:30:00|10099|10097|10097.5|10095.5|10102.5|10100.5|10095.5|10093.5|911
1683030900000|2023-05-02 12:35:00|10097|10095|10091.5|10089.5|10098.5|10096.5|10091|10089|335
1683031200000|2023-05-02 12:40:00|10092|10090|10093.5|10091.5|10094.5|10092.5|10090.5|10088.5|552
1683031500000|2023-05-02 12:45:00|10093|10091|10087.5|10085.5|10093|10091|10085.5|10083.5|406
1683031800000|2023-05-02 12:50:00|10088.5|10086.5|10087|10085|10092.5|10090.5|10086.5|10084.5|1150
1683032100000|2023-05-02 12:55:00|10087.5|10085.5|10084.5|10082.5|10089|10087|10084.5|10082.5|427
1683032400000|2023-05-02 13:00:00|10083.5|10081.5|10083.5|10081.5|10087.5|10085.5|10082.5|10080.5|445
1683032700000|2023-05-02 13:05:00|10082.5|10080.5|10085|10083|10087|10085|10082.5|10080.5|560
1683033000000|2023-05-02 13:10:00|10085.5|10083.5|10078.5|10076.5|10085.5|10083.5|10077.5|10075.5|692
1683033300000|2023-05-02 13:15:00|10078|10076|10085.5|10083.5|10085.5|10083.5|10076.5|10074.5|424
1683033600000|2023-05-02 13:20:00|10084.5|10082.5|10088|10086|10090.5|10088.5|10084.5|10082.5|924
1683033900000|2023-05-02 13:25:00|10087.5|10085.5|10094.5|10092.5|10095.5|10093.5|10087.5|10085.5|1051
1683034200000|2023-05-02 13:30:00|10095|10093|10101.5|10099.5|10101.5|10099.5|10094.5|10092.5|868
1683034500000|2023-05-02 13:35:00|10100.5|10098.5|10106.5|10104.5|10107.5|10105.5|10097.5|10095.5|1125
1683034800000|2023-05-02 13:40:00|10105.5|10103.5|10113.5|10111.5|10117.5|10115.5|10105.5|10103.5|1013
1683035100000|2023-05-02 13:45:00|10114.5|10112.5|10117|10115|10117.5|10115.5|10112.5|10110.5|517
1683035400000|2023-05-02 13:50:00|10117.5|10115.5|10126.5|10124.5|10128.5|10126.5|10116.5|10114.5|1482
1683035700000|2023-05-02 13:55:00|10126|10124|10128.5|10126.5|10134|10132|10126|10124|745
1683036000000|2023-05-02 14:00:00|10128|10126|10143|10141|10151.5|10149.5|10128|10126|2691
1683036300000|2023-05-02 14:05:00|10143.5|10141.5|10151|10149|10153.5|10151.5|10142.5|10140.5|1537
1683036600000|2023-05-02 14:10:00|10150.5|10148.5|10157.5|10155.5|10161.5|10159.5|10150|10148|1288
1683036900000|2023-05-02 14:15:00|10155.5|10153.5|10165.5|10163.5|10166.5|10164.5|10153|10151|1424
1683037200000|2023-05-02 14:20:00|10165|10163|10178.5|10176.5|10178.5|10176.5|10165|10163|1727
1683037500000|2023-05-02 14:25:00|10179|10177|10174.5|10172.5|10180.5|10178.5|10172|10170|1238
1683037800000|2023-05-02 14:30:00|10174|10172|10192.5|10190.5|10198.5|10196.5|10174|10172|1489
1683038100000|2023-05-02 14:35:00|10193.5|10191.5|10193.5|10191.5|10201.5|10199.5|10189.5|10187.5|1998
1683038400000|2023-05-02 14:40:00|10193|10191|10202|10200|10202.5|10200.5|10188.5|10186.5|1126
1683038700000|2023-05-02 14:45:00|10201.5|10199.5|10195.5|10193.5|10205|10203|10191.5|10189.5|1209
1683039000000|2023-05-02 14:50:00|10196.5|10194.5|10201.5|10199.5|10204.5|10202.5|10188.5|10186.5|1661
1683039300000|2023-05-02 14:55:00|10202|10200|10206.5|10204.5|10207.5|10205.5|10200.5|10198.5|1261
1683039600000|2023-05-02 15:00:00|10207.5|10205.5|10198.5|10196.5|10209.5|10207.5|10196.5|10194.5|1101
1683039900000|2023-05-02 15:05:00|10198|10196|10191.5|10189.5|10198.5|10196.5|10190.5|10188.5|1546
1683040200000|2023-05-02 15:10:00|10189.5|10187.5|10201.5|10199.5|10202.5|10200.5|10187.5|10185.5|2351
1683040500000|2023-05-02 15:15:00|10202|10200|10193.5|10191.5|10202|10200|10188.5|10186.5|1368
1683040800000|2023-05-02 15:20:00|10192.5|10190.5|10193.5|10191.5|10199|10197|10189.5|10187.5|754
1683041100000|2023-05-02 15:25:00|10193|10191|10203.5|10201.5|10205.5|10203.5|10191.5|10189.5|938
1683041400000|2023-05-02 15:30:00|10203|10201|10199.5|10197.5|10206.5|10204.5|10193.5|10191.5|837
1683041700000|2023-05-02 15:35:00|10198.5|10196.5|10204.5|10202.5|10208.5|10206.5|10197.5|10195.5|924
1683042000000|2023-05-02 15:40:00|10204|10202|10198|10196|10206|10204|10196|10194|503
1683042300000|2023-05-02 15:45:00|10197.5|10195.5|10202|10200|10202.5|10200.5|10193.5|10191.5|685
1683042600000|2023-05-02 15:50:00|10201.5|10199.5|10201.5|10199.5|10208.5|10206.5|10199.5|10197.5|547
1683042900000|2023-05-02 15:55:00|10201|10199|10198.5|10196.5|10201|10199|10195|10193|302
1683043200000|2023-05-02 16:00:00|10197|10195|10201|10199|10203.5|10201.5|10195|10193|437
1683043500000|2023-05-02 16:05:00|10201.5|10199.5|10210.5|10208.5|10210.5|10208.5|10200.5|10198.5|498
1683043800000|2023-05-02 16:10:00|10210|10208|10205.5|10203.5|10212.5|10210.5|10205.5|10203.5|341
1683044100000|2023-05-02 16:15:00|10205|10203|10201.5|10199.5|10205.5|10203.5|10200|10198|321
1683044400000|2023-05-02 16:20:00|10201|10199|10201.5|10199.5|10205.5|10203.5|10200.5|10198.5|546
1683044700000|2023-05-02 16:25:00|10202|10200|10196|10194|10202|10200|10195.5|10193.5|330
1683045000000|2023-05-02 16:30:00|10196.5|10194.5|10196.5|10194.5|10197|10195|10194|10192|297
1683045300000|2023-05-02 16:35:00|10196|10194|10195.5|10193.5|10196.5|10194.5|10193.5|10191.5|171
1683045600000|2023-05-02 16:40:00|10195|10193|10196.5|10194.5|10197.5|10195.5|10194.5|10192.5|143
1683045900000|2023-05-02 16:45:00|10197.5|10195.5|10204.5|10202.5|10204.5|10202.5|10196.5|10194.5|346
1683046200000|2023-05-02 16:50:00|10204|10202|10204.5|10202.5|10207.5|10205.5|10203.5|10201.5|389
1683046500000|2023-05-02 16:55:00|10205|10203|10205.5|10203.5|10208.5|10206.5|10204|10202|286
1683097200000|2023-05-03 07:00:00|10210.5|10208.5|10202.5|10200.5|10220.5|10218.5|10202|10200|1668
1683097500000|2023-05-03 07:05:00|10203.5|10201.5|10219|10217|10220.5|10218.5|10203|10201|903
1683097800000|2023-05-03 07:10:00|10219.5|10217.5|10215.5|10213.5|10223.5|10221.5|10210.5|10208.5|652
1683098100000|2023-05-03 07:15:00|10215|10213|10215|10213|10217.5|10215.5|10209|10207|1478
1683098400000|2023-05-03 07:20:00|10214.5|10212.5|10208.5|10206.5|10215.5|10213.5|10208.5|10206.5|765
1683098700000|2023-05-03 07:25:00|10209|10207|10211|10209|10212.5|10210.5|10206.5|10204.5|597
1683099000000|2023-05-03 07:30:00|10210.5|10208.5|10207|10205|10212.5|10210.5|10205.5|10203.5|777
1683099300000|2023-05-03 07:35:00|10207.5|10205.5|10222.5|10220.5|10222.5|10220.5|10203.5|10201.5|1159
1683099600000|2023-05-03 07:40:00|10222|10220|10222.5|10220.5|10224.5|10222.5|10217|10215|711
1683099900000|2023-05-03 07:45:00|10222|10220|10214.5|10212.5|10225.5|10223.5|10211.5|10209.5|980
1683100200000|2023-05-03 07:50:00|10215|10213|10216.5|10214.5|10218.5|10216.5|10213.5|10211.5|434
1683100500000|2023-05-03 07:55:00|10216|10214|10219.5|10217.5|10219.5|10217.5|10212|10210|691
1683100800000|2023-05-03 08:00:00|10220|10218|10222.5|10220.5|10224.5|10222.5|10216.5|10214.5|1289
1683101100000|2023-05-03 08:05:00|10223|10221|10231.5|10229.5|10233.5|10231.5|10222|10220|982
1683101400000|2023-05-03 08:10:00|10232|10230|10239.5|10237.5|10240.5|10238.5|10224.5|10222.5|959
1683101700000|2023-05-03 08:15:00|10238.5|10236.5|10238.5|10236.5|10246.5|10244.5|10236.5|10234.5|975
1683102000000|2023-05-03 08:20:00|10239|10237|10241|10239|10241.5|10239.5|10235.5|10233.5|911
1683102300000|2023-05-03 08:25:00|10241.5|10239.5|10242.5|10240.5|10244.5|10242.5|10238.5|10236.5|314
1683102600000|2023-05-03 08:30:00|10243|10241|10235.5|10233.5|10243.5|10241.5|10229.5|10227.5|1022
1683102900000|2023-05-03 08:35:00|10235|10233|10231.5|10229.5|10236.5|10234.5|10229.5|10227.5|775
1683103200000|2023-05-03 08:40:00|10230.5|10228.5|10232.5|10230.5|10237.5|10235.5|10230.5|10228.5|632
1683103500000|2023-05-03 08:45:00|10233.5|10231.5|10237.5|10235.5|10238.5|10236.5|10231.5|10229.5|888
1683103800000|2023-05-03 08:50:00|10238|10236|10233.5|10231.5|10238.5|10236.5|10232.5|10230.5|832
1683104100000|2023-05-03 08:55:00|10232.5|10230.5|10230|10228|10235.5|10233.5|10227.5|10225.5|1313
1683104400000|2023-05-03 09:00:00|10229.5|10227.5|10229.5|10227.5|10230|10228|10223.5|10221.5|1715
1683104700000|2023-05-03 09:05:00|10228.5|10226.5|10225|10223|10232.5|10230.5|10224.5|10222.5|989
1683105000000|2023-05-03 09:10:00|10224.5|10222.5|10220.5|10218.5|10225.5|10223.5|10217.5|10215.5|666
1683105300000|2023-05-03 09:15:00|10219.5|10217.5|10221|10219|10225.5|10223.5|10218.5|10216.5|507
1683105600000|2023-05-03 09:20:00|10221.5|10219.5|10215.5|10213.5|10222.5|10220.5|10213.5|10211.5|902
1683105900000|2023-05-03 09:25:00|10216|10214|10222.5|10220.5|10223.5|10221.5|10215.5|10213.5|505
1683106200000|2023-05-03 09:30:00|10223.5|10221.5|10225.5|10223.5|10226.5|10224.5|10222.5|10220.5|302
1683106500000|2023-05-03 09:35:00|10226.5|10224.5|10223.5|10221.5|10226.5|10224.5|10220.5|10218.5|272
1683106800000|2023-05-03 09:40:00|10224.5|10222.5|10225.5|10223.5|10226.5|10224.5|10222.5|10220.5|296
1683107100000|2023-05-03 09:45:00|10226|10224|10227.5|10225.5|10228.5|10226.5|10224.5|10222.5|584
1683107400000|2023-05-03 09:50:00|10226.5|10224.5|10223|10221|10228.5|10226.5|10223|10221|294
1683107700000|2023-05-03 09:55:00|10222.5|10220.5|10223.5|10221.5|10223.5|10221.5|10219.5|10217.5|312
1683108000000|2023-05-03 10:00:00|10224.5|10222.5|10230.5|10228.5|10231.5|10229.5|10224.5|10222.5|916
1683108300000|2023-05-03 10:05:00|10229.5|10227.5|10228.5|10226.5|10230.5|10228.5|10227.5|10225.5|524
1683108600000|2023-05-03 10:10:00|10229.5|10227.5|10222.5|10220.5|10229.5|10227.5|10221.5|10219.5|263
1683108900000|2023-05-03 10:15:00|10221.5|10219.5|10217.5|10215.5|10222.5|10220.5|10215.5|10213.5|688
1683109200000|2023-05-03 10:20:00|10216.5|10214.5|10218.5|10216.5|10218.5|10216.5|10214.5|10212.5|492
1683109500000|2023-05-03 10:25:00|10218|10216|10213.5|10211.5|10218.5|10216.5|10213.5|10211.5|891
1683109800000|2023-05-03 10:30:00|10213|10211|10213.5|10211.5|10213.5|10211.5|10205.5|10203.5|1186
1683110100000|2023-05-03 10:35:00|10212.5|10210.5|10216.5|10214.5|10216.5|10214.5|10212.5|10210.5|368
1683110400000|2023-05-03 10:40:00|10217.5|10215.5|10217.5|10215.5|10219.5|10217.5|10215.5|10213.5|715
1683110700000|2023-05-03 10:45:00|10218.5|10216.5|10222.5|10220.5|10222.5|10220.5|10217.5|10215.5|807
1683111000000|2023-05-03 10:50:00|10223.5|10221.5|10209.5|10207.5|10223.5|10221.5|10202.5|10200.5|1608
1683111300000|2023-05-03 10:55:00|10209|10207|10210.5|10208.5|10213.5|10211.5|10205.5|10203.5|646
1683111600000|2023-05-03 11:00:00|10207.5|10205.5|10205.5|10203.5|10211.5|10209.5|10204|10202|760
1683111900000|2023-05-03 11:05:00|10204.5|10202.5|10212.5|10210.5|10215.5|10213.5|10204.5|10202.5|865
1683112200000|2023-05-03 11:10:00|10213|10211|10216|10214|10216.5|10214.5|10212|10210|198
1683112500000|2023-05-03 11:15:00|10215.5|10213.5|10219|10217|10220.5|10218.5|10215.5|10213.5|382
1683112800000|2023-05-03 11:20:00|10218.5|10216.5|10213.5|10211.5|10219.5|10217.5|10212.5|10210.5|385
1683113100000|2023-05-03 11:25:00|10213|10211|10209.5|10207.5|10213.5|10211.5|10209.5|10207.5|210
1683113400000|2023-05-03 11:30:00|10210.5|10208.5|10206.5|10204.5|10210.5|10208.5|10206.5|10204.5|413
1683113700000|2023-05-03 11:35:00|10207.5|10205.5|10198.5|10196.5|10207.5|10205.5|10198.5|10196.5|1151
1683114000000|2023-05-03 11:40:00|10197.5|10195.5|10202.5|10200.5|10203.5|10201.5|10193.5|10191.5|1020
1683114300000|2023-05-03 11:45:00|10204|10202|10210.5|10208.5|10211|10209|10203.5|10201.5|507
1683114600000|2023-05-03 11:50:00|10211.5|10209.5|10206|10204|10211.5|10209.5|10204.5|10202.5|436
1683114900000|2023-05-03 11:55:00|10205.5|10203.5|10208.5|10206.5|10208.5|10206.5|10203.5|10201.5|515
1683115200000|2023-05-03 12:00:00|10209|10207|10211|10209|10212.5|10210.5|10207.5|10205.5|535
1683115500000|2023-05-03 12:05:00|10211.5|10209.5|10209.5|10207.5|10212.5|10210.5|10208.5|10206.5|310
1683115800000|2023-05-03 12:10:00|10208.5|10206.5|10210|10208|10214.5|10212.5|10207.5|10205.5|344
1683116100000|2023-05-03 12:15:00|10210.5|10208.5|10190|10188|10210.5|10208.5|10185|10183|1679
1683116400000|2023-05-03 12:20:00|10189.5|10187.5|10190.5|10188.5|10191.5|10189.5|10180.5|10178.5|1190
1683116700000|2023-05-03 12:25:00|10189.5|10187.5|10189.5|10187.5|10197|10195|10188.5|10186.5|837
1683117000000|2023-05-03 12:30:00|10190|10188|10200|10198|10205|10203|10190|10188|1584
1683117300000|2023-05-03 12:35:00|10200.5|10198.5|10195|10193|10200.5|10198.5|10191|10189|1534
1683117600000|2023-05-03 12:40:00|10195.5|10193.5|10192.5|10190.5|10198.5|10196.5|10190.5|10188.5|570
1683117900000|2023-05-03 12:45:00|10193.5|10191.5|10202|10200|10204.5|10202.5|10191.5|10189.5|393
1683118200000|2023-05-03 12:50:00|10202.5|10200.5|10189.5|10187.5|10202.5|10200.5|10188.5|10186.5|277
1683118500000|2023-05-03 12:55:00|10188.5|10186.5|10196|10194|10201.5|10199.5|10188.5|10186.5|715
1683118800000|2023-05-03 13:00:00|10195.5|10193.5|10193|10191|10203|10201|10193|10191|802
1683119100000|2023-05-03 13:05:00|10192.5|10190.5|10184.5|10182.5|10193.5|10191.5|10182|10180|1397
1683119400000|2023-05-03 13:10:00|10185.5|10183.5|10188.5|10186.5|10190.5|10188.5|10183.5|10181.5|1102
1683119700000|2023-05-03 13:15:00|10188|10186|10191.5|10189.5|10192.5|10190.5|10185|10183|622
1683120000000|2023-05-03 13:20:00|10189.5|10187.5|10195.5|10193.5|10196.5|10194.5|10189.5|10187.5|452
1683120300000|2023-05-03 13:25:00|10195|10193|10194.5|10192.5|10197.5|10195.5|10190.5|10188.5|434
1683120600000|2023-05-03 13:30:00|10193.5|10191.5|10194.5|10192.5|10200.5|10198.5|10190.5|10188.5|1363
1683120900000|2023-05-03 13:35:00|10195.5|10193.5|10194.5|10192.5|10200|10198|10193|10191|1149
1683121200000|2023-05-03 13:40:00|10192.5|10190.5|10191|10189|10192.5|10190.5|10185.5|10183.5|891
1683121500000|2023-05-03 13:45:00|10190.5|10188.5|10179.5|10177.5|10194.5|10192.5|10179.5|10177.5|1072
1683121800000|2023-05-03 13:50:00|10178.5|10176.5|10176.5|10174.5|10181.5|10179.5|10176|10174|991
1683122100000|2023-05-03 13:55:00|10177.5|10175.5|10174|10171|10181.5|10179.5|10173|10171|993
1683122400000|2023-05-03 14:00:00|10177.5|10174.5|10185.5|10183.5|10189.5|10187.5|10169|10167|1280
1683122700000|2023-05-03 14:05:00|10186|10184|10175.5|10173.5|10187|10185|10172.5|10170.5|1668
1683123000000|2023-05-03 14:10:00|10174.5|10172.5|10173|10171|10175.5|10173.5|10169.5|10167.5|817
1683123300000|2023-05-03 14:15:00|10172.5|10170.5|10165.5|10163.5|10177|10175|10163.5|10161.5|731
1683123600000|2023-05-03 14:20:00|10166.5|10164.5|10164.5|10162.5|10168|10166|10160.5|10158.5|1229
1683123900000|2023-05-03 14:25:00|10165|10163|10173.5|10171.5|10175.5|10173.5|10163.5|10161.5|973
1683124200000|2023-05-03 14:30:00|10173|10171|10176|10174|10177|10175|10171.5|10169.5|1455
1683124500000|2023-05-03 14:35:00|10175.5|10173.5|10181|10179|10181.5|10179.5|10173.5|10171.5|1289
1683124800000|2023-05-03 14:40:00|10180.5|10178.5|10182.5|10180.5|10184.5|10182.5|10176.5|10174.5|852
1683125100000|2023-05-03 14:45:00|10181.5|10179.5|10181.5|10179.5|10185.5|10183.5|10180|10178|565
1683125400000|2023-05-03 14:50:00|10182.5|10180.5|10184.5|10182.5|10187|10185|10176.5|10174.5|906
1683125700000|2023-05-03 14:55:00|10183.5|10181.5|10176.5|10174.5|10185.5|10183.5|10175|10173|601
1683126000000|2023-05-03 15:00:00|10177|10175|10178|10176|10180.5|10178.5|10172|10170|1246
1683126300000|2023-05-03 15:05:00|10176.5|10174.5|10177.5|10175.5|10180.5|10178.5|10174.5|10172.5|926
1683126600000|2023-05-03 15:10:00|10178.5|10176.5|10176.5|10174.5|10178.5|10176.5|10173|10171|1297
1683126900000|2023-05-03 15:15:00|10177.5|10175.5|10184|10182|10187.5|10185.5|10177|10175|1693
1683127200000|2023-05-03 15:20:00|10183.5|10181.5|10177.5|10175.5|10184.5|10182.5|10177.5|10175.5|664
1683127500000|2023-05-03 15:25:00|10178|10176|10179.5|10177.5|10184.5|10182.5|10177.5|10175.5|523
1683127800000|2023-05-03 15:30:00|10178.5|10176.5|10180.5|10178.5|10184.5|10182.5|10175.5|10173.5|636
1683128100000|2023-05-03 15:35:00|10181.5|10179.5|10177|10175|10181.5|10179.5|10176.5|10174.5|581
1683128400000|2023-05-03 15:40:00|10177.5|10175.5|10176.5|10174.5|10180.5|10178.5|10175.5|10173.5|483
1683128700000|2023-05-03 15:45:00|10176|10174|10173.5|10171.5|10177|10175|10173.5|10171.5|726
1683129000000|2023-05-03 15:50:00|10174|10172|10177|10175|10178.5|10176.5|10173.5|10171.5|422
1683129300000|2023-05-03 15:55:00|10177.5|10175.5|10177.5|10175.5|10179.5|10177.5|10177.5|10175.5|377
1683129600000|2023-05-03 16:00:00|10178.5|10176.5|10178|10176|10181.5|10179.5|10176.5|10174.5|389
1683129900000|2023-05-03 16:05:00|10177.5|10175.5|10180.5|10178.5|10182|10180|10177.5|10175.5|154
1683130200000|2023-05-03 16:10:00|10182|10180|10185|10183|10186.5|10184.5|10181.5|10179.5|201
1683130500000|2023-05-03 16:15:00|10184.5|10182.5|10184|10182|10185|10183|10183.5|10181.5|122
1683130800000|2023-05-03 16:20:00|10184.5|10182.5|10188.5|10186.5|10188.5|10186.5|10184.5|10182.5|279
1683131100000|2023-05-03 16:25:00|10189.5|10187.5|10186.5|10184.5|10189.5|10187.5|10186.5|10184.5|153
1683131400000|2023-05-03 16:30:00|10186|10184|10189.5|10187.5|10189.5|10187.5|10185.5|10183.5|226
1683131700000|2023-05-03 16:35:00|10189|10187|10184.5|10182.5|10189.5|10187.5|10184.5|10182.5|156
1683132000000|2023-05-03 16:40:00|10183.5|10181.5|10184.5|10182.5|10184.5|10182.5|10181.5|10179.5|205
1683132300000|2023-05-03 16:45:00|10183.5|10181.5|10182.5|10180.5|10188.5|10186.5|10181.5|10179.5|367
1683132600000|2023-05-03 16:50:00|10183|10181|10184.5|10182.5|10184.5|10182.5|10180.5|10178.5|114
1683132900000|2023-05-03 16:55:00|10185.5|10183.5|10183|10181|10185.5|10183.5|10181.5|10179.5|221
1683183600000|2023-05-04 07:00:00|10177|10175|10166.5|10164.5|10182|10180|10164|10162|1449
1683183900000|2023-05-04 07:05:00|10167|10165|10176.5|10174.5|10178.5|10176.5|10165.5|10163.5|1045
1683184200000|2023-05-04 07:10:00|10177|10175|10177|10175|10189.5|10187.5|10174.5|10172.5|1224
1683184500000|2023-05-04 07:15:00|10177.5|10175.5|10182|10180|10193|10191|10177.5|10175.5|1287
1683184800000|2023-05-04 07:20:00|10182.5|10180.5|10171.5|10169.5|10185|10183|10170.5|10168.5|866
1683185100000|2023-05-04 07:25:00|10170.5|10168.5|10170.5|10168.5|10183.5|10181.5|10168.5|10166.5|1070
1683185400000|2023-05-04 07:30:00|10171.5|10169.5|10165.5|10163.5|10174|10172|10164.5|10162.5|884
1683185700000|2023-05-04 07:35:00|10164.5|10162.5|10161|10159|10165.5|10163.5|10156.5|10154.5|768
1683186000000|2023-05-04 07:40:00|10161.5|10159.5|10163.5|10161.5|10167.5|10165.5|10159.5|10157.5|610
1683186300000|2023-05-04 07:45:00|10163|10161|10171.5|10169.5|10172|10170|10162.5|10160.5|568
1683186600000|2023-05-04 07:50:00|10171|10169|10176|10174|10178|10176|10170.5|10168.5|749
1683186900000|2023-05-04 07:55:00|10175.5|10173.5|10172.5|10170.5|10178.5|10176.5|10170.5|10168.5|677
1683187200000|2023-05-04 08:00:00|10173|10171|10176.5|10174.5|10179.5|10177.5|10173|10171|332
1683187500000|2023-05-04 08:05:00|10176|10174|10178.5|10176.5|10180.5|10178.5|10175.5|10173.5|722
1683187800000|2023-05-04 08:10:00|10177.5|10175.5|10172|10170|10179.5|10177.5|10171.5|10169.5|414
1683188100000|2023-05-04 08:15:00|10171.5|10169.5|10164.5|10162.5|10172.5|10170.5|10164.5|10162.5|449
1683188400000|2023-05-04 08:20:00|10163.5|10161.5|10175.5|10173.5|10175.5|10173.5|10161.5|10159.5|429
1683188700000|2023-05-04 08:25:00|10175|10173|10165.5|10163.5|10176.5|10174.5|10164.5|10162.5|635
1683189000000|2023-05-04 08:30:00|10164.5|10162.5|10160.5|10158.5|10168.5|10166.5|10160|10158|914
1683189300000|2023-05-04 08:35:00|10159.5|10157.5|10161|10159|10163.5|10161.5|10157.5|10155.5|358
1683189600000|2023-05-04 08:40:00|10161.5|10159.5|10159.5|10157.5|10169.5|10167.5|10159.5|10157.5|505
1683189900000|2023-05-04 08:45:00|10160|10158|10156.5|10154.5|10164.5|10162.5|10155.5|10153.5|785
1683190200000|2023-05-04 08:50:00|10157|10155|10156.5|10154.5|10158.5|10156.5|10150.5|10148.5|940
1683190500000|2023-05-04 08:55:00|10157.5|10155.5|10167.5|10165.5|10168.5|10166.5|10157.5|10155.5|748
1683190800000|2023-05-04 09:00:00|10168|10166|10156.5|10154.5|10168.5|10166.5|10156|10154|783
1683191100000|2023-05-04 09:05:00|10157.5|10155.5|10154.5|10152.5|10159.5|10157.5|10151.5|10149.5|519
1683191400000|2023-05-04 09:10:00|10154|10152|10152.5|10150.5|10157.5|10155.5|10151.5|10149.5|859
1683191700000|2023-05-04 09:15:00|10153.5|10151.5|10147|10145|10156.5|10154.5|10147|10145|755
1683192000000|2023-05-04 09:20:00|10147.5|10145.5|10148.5|10146.5|10150.5|10148.5|10144.5|10142.5|933
1683192300000|2023-05-04 09:25:00|10149.5|10147.5|10143.5|10141.5|10149.5|10147.5|10140.5|10138.5|697
1683192600000|2023-05-04 09:30:00|10144|10142|10144|10142|10148.5|10146.5|10143.5|10141.5|683
1683192900000|2023-05-04 09:35:00|10144.5|10142.5|10144.5|10142.5|10147|10145|10142.5|10140.5|805
1683193200000|2023-05-04 09:40:00|10144|10142|10141.5|10139.5|10144.5|10142.5|10139|10137|499
1683193500000|2023-05-04 09:45:00|10141|10139|10139.5|10137.5|10141.5|10139.5|10137.5|10135.5|773
1683193800000|2023-05-04 09:50:00|10138.5|10136.5|10144|10142|10145.5|10143.5|10138.5|10136.5|911
1683194100000|2023-05-04 09:55:00|10144.5|10142.5|10141.5|10139.5|10146.5|10144.5|10141.5|10139.5|917
1683194400000|2023-05-04 10:00:00|10142.5|10140.5|10153.5|10151.5|10153.5|10151.5|10142.5|10140.5|1432
1683194700000|2023-05-04 10:05:00|10153|10151|10156.5|10154.5|10156.5|10154.5|10148.5|10146.5|1017
1683195000000|2023-05-04 10:10:00|10157.5|10155.5|10156.5|10154.5|10157.5|10155.5|10154.5|10152.5|984
1683195300000|2023-05-04 10:15:00|10155.5|10153.5|10156.5|10154.5|10156.5|10154.5|10152.5|10150.5|711
1683195600000|2023-05-04 10:20:00|10155.5|10153.5|10153.5|10151.5|10159.5|10157.5|10151|10149|557
1683195900000|2023-05-04 10:25:00|10153|10151|10149.5|10147.5|10153.5|10151.5|10148.5|10146.5|341
1683196200000|2023-05-04 10:30:00|10150|10148|10148.5|10146.5|10153.5|10151.5|10148.5|10146.5|377
1683196500000|2023-05-04 10:35:00|10149.5|10147.5|10151.5|10149.5|10153.5|10151.5|10149|10147|468
1683196800000|2023-05-04 10:40:00|10152.5|10150.5|10154|10152|10155|10153|10150.5|10148.5|465
1683197100000|2023-05-04 10:45:00|10154.5|10152.5|10161.5|10159.5|10161.5|10159.5|10153|10151|534
1683197400000|2023-05-04 10:50:00|10160.5|10158.5|10168.5|10166.5|10168.5|10166.5|10159.5|10157.5|716
1683197700000|2023-05-04 10:55:00|10169|10167|10172.5|10170.5|10173.5|10171.5|10166.5|10164.5|585
1683198000000|2023-05-04 11:00:00|10173.5|10171.5|10168.5|10166.5|10173.5|10171.5|10166.5|10164.5|416
1683198300000|2023-05-04 11:05:00|10168|10166|10165.5|10163.5|10170.5|10168.5|10163.5|10161.5|618
1683198600000|2023-05-04 11:10:00|10164.5|10162.5|10166.5|10164.5|10172.5|10170.5|10164.5|10162.5|660
1683198900000|2023-05-04 11:15:00|10166|10164|10164.5|10162.5|10167.5|10165.5|10159.5|10157.5|418
1683199200000|2023-05-04 11:20:00|10165|10163|10173.5|10171.5|10174|10172|10164|10162|809
1683199500000|2023-05-04 11:25:00|10174|10172|10166.5|10164.5|10175.5|10173.5|10165.5|10163.5|560
1683199800000|2023-05-04 11:30:00|10166|10164|10169.5|10167.5|10169.5|10167.5|10162.5|10160.5|736
1683200100000|2023-05-04 11:35:00|10169|10167|10166.5|10164.5|10171.5|10169.5|10166|10164|319
1683200400000|2023-05-04 11:40:00|10165.5|10163.5|10164.5|10162.5|10170.5|10168.5|10164.5|10162.5|453
1683200700000|2023-05-04 11:45:00|10163.5|10161.5|10164|10162|10165.5|10163.5|10161.5|10159.5|427
1683201000000|2023-05-04 11:50:00|10163.5|10161.5|10167|10165|10168.5|10166.5|10161.5|10159.5|961
1683201300000|2023-05-04 11:55:00|10166.5|10164.5|10157|10155|10167.5|10165.5|10156.5|10154.5|677
1683201600000|2023-05-04 12:00:00|10157.5|10155.5|10147.5|10145.5|10157.5|10155.5|10147.5|10145.5|1181
1683201900000|2023-05-04 12:05:00|10146|10144|10153|10151|10155.5|10153.5|10141.5|10139.5|991
1683202200000|2023-05-04 12:10:00|10152.5|10150.5|10150.5|10147.5|10155.5|10153.5|10149|10147|532
1683202500000|2023-05-04 12:15:00|10151|10148|10165|10163|10189|10187|10144|10142|2138
1683202800000|2023-05-04 12:20:00|10165.5|10163.5|10142.5|10140.5|10167.5|10165.5|10141.5|10139.5|1465
1683203100000|2023-05-04 12:25:00|10143|10141|10160|10157|10161.5|10159.5|10142.5|10140.5|1262
1683203400000|2023-05-04 12:30:00|10160.5|10158|10143.5|10141.5|10163|10161|10139.5|10137.5|1312
1683203700000|2023-05-04 12:35:00|10142.5|10140.5|10146.5|10144.5|10149|10147|10139|10137|1100
1683204000000|2023-05-04 12:40:00|10146|10144|10147|10145|10149.5|10147.5|10143|10141|554
1683204300000|2023-05-04 12:45:00|10147.5|10145.5|10136.5|10134.5|10149.5|10147.5|10134|10132|1036
1683204600000|2023-05-04 12:50:00|10135.5|10133.5|10126|10124|10136.5|10134.5|10125.5|10123.5|1003
1683204900000|2023-05-04 12:55:00|10126.5|10124.5|10119|10117|10130.5|10128.5|10118.5|10116.5|1524
1683205200000|2023-05-04 13:00:00|10118.5|10116.5|10129|10127|10131.5|10129.5|10118|10116|1212
1683205500000|2023-05-04 13:05:00|10129.5|10127.5|10117.5|10115.5|10130.5|10128.5|10116.5|10114.5|1509
1683205800000|2023-05-04 13:10:00|10117|10115|10110.5|10108.5|10120.5|10118.5|10105.5|10103.5|1248
1683206100000|2023-05-04 13:15:00|10110|10108|10117.5|10115.5|10119.5|10117.5|10102.5|10100.5|1896
1683206400000|2023-05-04 13:20:00|10117|10115|10125.5|10123.5|10125.5|10123.5|10113.5|10111.5|1552
1683206700000|2023-05-04 13:25:00|10126|10124|10117.5|10115.5|10126.5|10124.5|10115.5|10113.5|914
1683207000000|2023-05-04 13:30:00|10117|10115|10121.5|10119.5|10130|10128|10116|10114|1655
1683207300000|2023-05-04 13:35:00|10122.5|10120.5|10133|10131|10136.5|10134.5|10119.5|10117.5|1934
1683207600000|2023-05-04 13:40:00|10133.5|10131.5|10141|10139|10141.5|10139.5|10132.5|10130.5|3341
1683207900000|2023-05-04 13:45:00|10138.5|10136.5|10154.5|10152.5|10163.5|10161.5|10138.5|10136.5|2762
1683208200000|2023-05-04 13:50:00|10153.5|10151.5|10144|10142|10156.5|10154.5|10143.5|10141.5|2215
1683208500000|2023-05-04 13:55:00|10143.5|10141.5|10157|10155|10157|10155|10138.5|10136.5|1786
1683208800000|2023-05-04 14:00:00|10156.5|10154.5|10162.5|10160.5|10169.5|10167.5|10155|10153|1387
1683209100000|2023-05-04 14:05:00|10162|10160|10158.5|10156.5|10167.5|10165.5|10154.5|10152.5|1425
1683209400000|2023-05-04 14:10:00|10158|10156|10151|10149|10165.5|10163.5|10150.5|10148.5|1175
1683209700000|2023-05-04 14:15:00|10151.5|10149.5|10174|10172|10186.5|10184.5|10149|10147|2448
1683210000000|2023-05-04 14:20:00|10174.5|10172.5|10194|10192|10200.5|10198.5|10173.5|10171.5|1579
1683210300000|2023-05-04 14:25:00|10194.5|10192.5|10199|10197|10210.5|10208.5|10192.5|10190.5|1665
1683210600000|2023-05-04 14:30:00|10199.5|10197.5|10202.5|10200.5|10212.5|10210.5|10197.5|10195.5|1515
1683210900000|2023-05-04 14:35:00|10202|10200|10205|10203|10209.5|10207.5|10192.5|10190.5|1279
1683211200000|2023-05-04 14:40:00|10205.5|10203.5|10207.5|10205.5|10209.5|10207.5|10195.5|10193.5|1535
1683211500000|2023-05-04 14:45:00|10208|10206|10202.5|10200.5|10209|10207|10175|10173|2375
1683211800000|2023-05-04 14:50:00|10201.5|10199.5|10194.5|10192.5|10209|10207|10192.5|10190.5|1456
1683212100000|2023-05-04 14:55:00|10195.5|10193.5|10211|10209|10215|10213|10192.5|10190.5|1133
1683212400000|2023-05-04 15:00:00|10211.5|10209.5|10193|10191|10214.5|10212.5|10192|10190|1114
1683212700000|2023-05-04 15:05:00|10193.5|10191.5|10186.5|10184.5|10195|10193|10181|10179|1191
1683213000000|2023-05-04 15:10:00|10186|10184|10186.5|10184.5|10192.5|10190.5|10181.5|10179.5|2476
1683213300000|2023-05-04 15:15:00|10187|10185|10192|10190|10196.5|10194.5|10181.5|10179.5|1614
1683213600000|2023-05-04 15:20:00|10192.5|10190.5|10190.5|10188.5|10199.5|10197.5|10184|10182|595
1683213900000|2023-05-04 15:25:00|10190|10188|10200|10198|10201|10199|10189.5|10187.5|727
1683214200000|2023-05-04 15:30:00|10200.5|10198.5|10210|10208|10214|10212|10196.5|10194.5|481
1683214500000|2023-05-04 15:35:00|10210.5|10208.5|10209.5|10207.5|10212.5|10210.5|10206.5|10204.5|525
1683214800000|2023-05-04 15:40:00|10208.5|10206.5|10211.5|10209.5|10212.5|10210.5|10205.5|10203.5|374
1683215100000|2023-05-04 15:45:00|10212|10210|10220|10218|10220.5|10218.5|10198.5|10196.5|968
1683215400000|2023-05-04 15:50:00|10219.5|10217.5|10215.5|10213.5|10223|10221|10214|10212|728
1683215700000|2023-05-04 15:55:00|10216|10214|10219.5|10217.5|10220.5|10218.5|10213|10211|422
1683216000000|2023-05-04 16:00:00|10220|10218|10223.5|10221.5|10230.5|10228.5|10217.5|10215.5|665
1683216300000|2023-05-04 16:05:00|10223|10221|10228|10226|10232.5|10230.5|10220.5|10218.5|730
1683216600000|2023-05-04 16:10:00|10227.5|10225.5|10231.5|10229.5|10233|10231|10227.5|10225.5|433
1683216900000|2023-05-04 16:15:00|10231|10229|10224|10222|10231|10229|10217.5|10215.5|684
1683217200000|2023-05-04 16:20:00|10223.5|10221.5|10218|10216|10224.5|10222.5|10217.5|10215.5|397
1683217500000|2023-05-04 16:25:00|10218.5|10216.5|10220|10218|10222.5|10220.5|10217.5|10215.5|418
1683217800000|2023-05-04 16:30:00|10220.5|10218.5|10227.5|10225.5|10229|10227|10219.5|10217.5|486
1683218100000|2023-05-04 16:35:00|10227|10225|10219.5|10217.5|10228.5|10226.5|10219.5|10217.5|119
1683218400000|2023-05-04 16:40:00|10220|10218|10228.5|10226.5|10229|10227|10219|10217|102
1683218700000|2023-05-04 16:45:00|10227.5|10225.5|10219|10217|10228.5|10226.5|10219|10217|235
1683219000000|2023-05-04 16:50:00|10218.5|10216.5|10217.5|10215.5|10221|10219|10215.5|10213.5|238
1683219300000|2023-05-04 16:55:00|10218.5|10216.5|10217|10215|10219.5|10217.5|10215.5|10213.5|242
1683270000000|2023-05-05 07:00:00|10166.5|10164.5|10163|10161|10169|10167|10157|10155|1515
1683270300000|2023-05-05 07:05:00|10163.5|10161.5|10164.5|10162.5|10166|10164|10153.5|10151.5|855
1683270600000|2023-05-05 07:10:00|10164|10162|10158.5|10156.5|10165.5|10163.5|10156.5|10154.5|837
1683270900000|2023-05-05 07:15:00|10159|10157|10154.5|10152.5|10159|10157|10152.5|10150.5|1032
1683271200000|2023-05-05 07:20:00|10154|10152|10141.5|10139.5|10156.5|10154.5|10140.5|10138.5|811
1683271500000|2023-05-05 07:25:00|10142.5|10140.5|10141.5|10139.5|10145.5|10143.5|10138.5|10136.5|889
1683271800000|2023-05-05 07:30:00|10141|10139|10148.5|10146.5|10149|10147|10140.5|10138.5|862
1683272100000|2023-05-05 07:35:00|10149|10147|10151|10149|10152.5|10150.5|10141.5|10139.5|582
1683272400000|2023-05-05 07:40:00|10150.5|10148.5|10151.5|10149.5|10155|10153|10150.5|10148.5|340
1683272700000|2023-05-05 07:45:00|10152|10150|10150.5|10148.5|10152.5|10150.5|10144.5|10142.5|328
1683273000000|2023-05-05 07:50:00|10151|10149|10158.5|10156.5|10158.5|10156.5|10146.5|10144.5|815
1683273300000|2023-05-05 07:55:00|10157.5|10155.5|10163|10161|10165.5|10163.5|10157.5|10155.5|1314
1683273600000|2023-05-05 08:00:00|10163.5|10161.5|10167.5|10165.5|10168|10166|10162.5|10160.5|656
1683273900000|2023-05-05 08:05:00|10167|10165|10159.5|10157.5|10167.5|10165.5|10156.5|10154.5|386
1683274200000|2023-05-05 08:10:00|10158.5|10156.5|10151.5|10149.5|10163.5|10161.5|10151.5|10149.5|597
1683274500000|2023-05-05 08:15:00|10150.5|10148.5|10158.5|10156.5|10161.5|10159.5|10150.5|10148.5|738
1683274800000|2023-05-05 08:20:00|10159|10157|10170.5|10168.5|10172.5|10170.5|10157.5|10155.5|583
1683275100000|2023-05-05 08:25:00|10169.5|10167.5|10167|10165|10169.5|10167.5|10164.5|10162.5|322
1683275400000|2023-05-05 08:30:00|10166.5|10164.5|10162|10160|10168.5|10166.5|10159.5|10157.5|770
1683275700000|2023-05-05 08:35:00|10161.5|10159.5|10159|10157|10162|10160|10155.5|10153.5|599
1683276000000|2023-05-05 08:40:00|10158.5|10156.5|10149.5|10147.5|10160.5|10158.5|10149.5|10147.5|779
1683276300000|2023-05-05 08:45:00|10150|10148|10140|10138|10150.5|10148.5|10139.5|10137.5|1505
1683276600000|2023-05-05 08:50:00|10139.5|10137.5|10128.5|10126.5|10140.5|10138.5|10126.5|10124.5|1258
1683276900000|2023-05-05 08:55:00|10127.5|10125.5|10135|10133|10139|10137|10127|10125|904
1683277200000|2023-05-05 09:00:00|10135.5|10133.5|10138.5|10136.5|10142.5|10140.5|10135.5|10133.5|766
1683277500000|2023-05-05 09:05:00|10139.5|10137.5|10139.5|10137.5|10142.5|10140.5|10134.5|10132.5|716
1683277800000|2023-05-05 09:10:00|10139|10137|10138.5|10136.5|10140|10138|10134.5|10132.5|519
1683278100000|2023-05-05 09:15:00|10137.5|10135.5|10135.5|10133.5|10140|10138|10133.5|10131.5|420
1683278400000|2023-05-05 09:20:00|10135|10133|10127.5|10125.5|10135.5|10133.5|10126.5|10124.5|906
1683278700000|2023-05-05 09:25:00|10126.5|10124.5|10130.5|10128.5|10131|10129|10126.5|10124.5|500
1683279000000|2023-05-05 09:30:00|10130|10128|10129.5|10127.5|10132.5|10130.5|10125.5|10123.5|613
1683279300000|2023-05-05 09:35:00|10128.5|10126.5|10128.5|10126.5|10129.5|10127.5|10123.5|10121.5|387
1683279600000|2023-05-05 09:40:00|10128|10126|10126.5|10124.5|10128.5|10126.5|10123.5|10121.5|347
1683279900000|2023-05-05 09:45:00|10125.5|10123.5|10125.5|10123.5|10125.5|10123.5|10122.5|10120.5|579
1683280200000|2023-05-05 09:50:00|10124.5|10122.5|10123.5|10121.5|10126.5|10124.5|10123.5|10121.5|569
1683280500000|2023-05-05 09:55:00|10124.5|10122.5|10127.5|10125.5|10129.5|10127.5|10121.5|10119.5|1158
1683280800000|2023-05-05 10:00:00|10126.5|10124.5|10128|10126|10128|10126|10122.5|10120.5|345
1683281100000|2023-05-05 10:05:00|10127.5|10125.5|10125|10123|10128.5|10126.5|10120.5|10118.5|487
1683281400000|2023-05-05 10:10:00|10124.5|10122.5|10123.5|10121.5|10126.5|10124.5|10122.5|10120.5|458
1683281700000|2023-05-05 10:15:00|10123|10121|10120|10118|10123.5|10121.5|10120|10118|170
1683282000000|2023-05-05 10:20:00|10119.5|10117.5|10121.5|10119.5|10123.5|10121.5|10117.5|10115.5|654
1683282300000|2023-05-05 10:25:00|10121|10119|10116.5|10114.5|10121.5|10119.5|10116.5|10114.5|381
1683282600000|2023-05-05 10:30:00|10115.5|10113.5|10122.5|10120.5|10123|10121|10115.5|10113.5|509
1683282900000|2023-05-05 10:35:00|10122|10120|10121|10119|10123.5|10121.5|10119.5|10117.5|291
1683283200000|2023-05-05 10:40:00|10121.5|10119.5|10117.5|10115.5|10121.5|10119.5|10115.5|10113.5|363
1683283500000|2023-05-05 10:45:00|10117|10115|10122.5|10120.5|10123.5|10121.5|10116.5|10114.5|404
1683283800000|2023-05-05 10:50:00|10123.5|10121.5|10124.5|10122.5|10124.5|10122.5|10120.5|10118.5|914
1683284100000|2023-05-05 10:55:00|10123.5|10121.5|10119.5|10117.5|10124.5|10122.5|10116.5|10114.5|647
1683284400000|2023-05-05 11:00:00|10120|10118|10118.5|10116.5|10121.5|10119.5|10117.5|10115.5|415
1683284700000|2023-05-05 11:05:00|10117.5|10115.5|10117|10115|10119.5|10117.5|10114.5|10112.5|454
1683285000000|2023-05-05 11:10:00|10117.5|10115.5|10114.5|10112.5|10118.5|10116.5|10112.5|10110.5|700
1683285300000|2023-05-05 11:15:00|10115.5|10113.5|10115|10113|10119.5|10117.5|10113.5|10111.5|432
1683285600000|2023-05-05 11:20:00|10114.5|10112.5|10119.5|10117.5|10120|10118|10114.5|10112.5|405
1683285900000|2023-05-05 11:25:00|10120.5|10118.5|10119|10117|10121.5|10119.5|10117.5|10115.5|528
1683286200000|2023-05-05 11:30:00|10118.5|10116.5|10117.5|10115.5|10121.5|10119.5|10116.5|10114.5|648
1683286500000|2023-05-05 11:35:00|10117|10115|10122|10120|10122.5|10120.5|10116.5|10114.5|361
1683286800000|2023-05-05 11:40:00|10122.5|10120.5|10120.5|10118.5|10122.5|10120.5|10119|10117|242
1683287100000|2023-05-05 11:45:00|10121.5|10119.5|10119.5|10117.5|10121.5|10119.5|10118.5|10116.5|367
1683287400000|2023-05-05 11:50:00|10118.5|10116.5|10115.5|10113.5|10121.5|10119.5|10114.5|10112.5|505
1683287700000|2023-05-05 11:55:00|10116.5|10114.5|10114.5|10112.5|10116.5|10114.5|10111.5|10109.5|585
1683288000000|2023-05-05 12:00:00|10115|10113|10112.5|10110.5|10116.5|10114.5|10112.5|10110.5|446
1683288300000|2023-05-05 12:05:00|10113.5|10111.5|10118.5|10116.5|10118.5|10116.5|10113|10111|798
1683288600000|2023-05-05 12:10:00|10119.5|10117.5|10114.5|10112.5|10119.5|10117.5|10114.5|10112.5|522
1683288900000|2023-05-05 12:15:00|10113.5|10111.5|10118.5|10116.5|10118.5|10116.5|10112.5|10110.5|751
1683289200000|2023-05-05 12:20:00|10117.5|10115.5|10103.5|10101.5|10117.5|10115.5|10103.5|10101.5|1247
1683289500000|2023-05-05 12:25:00|10104|10102|10105|10102|10110|10108|10101.5|10099.5|757
1683289800000|2023-05-05 12:30:00|10093.5|10090.5|10089.5|10087.5|10093.5|10090.5|10067|10065|2928
1683290100000|2023-05-05 12:35:00|10089|10087|10077.5|10075.5|10100|10098|10075.5|10073.5|2687
1683290400000|2023-05-05 12:40:00|10076.5|10074.5|10082|10080|10082|10080|10070.5|10068.5|1714
1683290700000|2023-05-05 12:45:00|10081.5|10079.5|10096|10094|10097.5|10095.5|10077|10075|1763
1683291000000|2023-05-05 12:50:00|10095.5|10093.5|10084|10082|10097|10095|10082.5|10080.5|1170
1683291300000|2023-05-05 12:55:00|10083.5|10081.5|10082|10080|10088.5|10086.5|10080.5|10078.5|878
1683291600000|2023-05-05 13:00:00|10081.5|10079.5|10092.5|10090.5|10093|10091|10081.5|10079.5|1185
1683291900000|2023-05-05 13:05:00|10091.5|10089.5|10092.5|10090.5|10098.5|10096.5|10087.5|10085.5|1159
1683292200000|2023-05-05 13:10:00|10092|10090|10094|10092|10098.5|10096.5|10086.5|10084.5|726
1683292500000|2023-05-05 13:15:00|10093.5|10091.5|10104|10102|10104.5|10102.5|10092.5|10090.5|854
1683292800000|2023-05-05 13:20:00|10104.5|10102.5|10096.5|10094.5|10104.5|10102.5|10096.5|10094.5|823
1683293100000|2023-05-05 13:25:00|10097|10095|10105|10103|10105.5|10103.5|10095.5|10093.5|822
1683293400000|2023-05-05 13:30:00|10105.5|10103.5|10103.5|10101.5|10115.5|10113.5|10103|10101|734
1683293700000|2023-05-05 13:35:00|10103|10101|10094.5|10092.5|10104|10102|10094.5|10092.5|535
1683294000000|2023-05-05 13:40:00|10093.5|10091.5|10091|10089|10095.5|10093.5|10087.5|10085.5|1167
1683294300000|2023-05-05 13:45:00|10090.5|10088.5|10083.5|10081.5|10092|10090|10083.5|10081.5|908
1683294600000|2023-05-05 13:50:00|10082.5|10080.5|10096.5|10094.5|10096.5|10094.5|10081.5|10079.5|929
1683294900000|2023-05-05 13:55:00|10096|10094|10097.5|10095.5|10100.5|10098.5|10093|10091|649
1683295200000|2023-05-05 14:00:00|10098|10096|10100.5|10098.5|10104.5|10102.5|10095.5|10093.5|624
1683295500000|2023-05-05 14:05:00|10100|10098|10096.5|10094.5|10100.5|10098.5|10094|10092|464
1683295800000|2023-05-05 14:10:00|10096|10094|10096.5|10094.5|10098.5|10096.5|10095|10093|479
1683296100000|2023-05-05 14:15:00|10097.5|10095.5|10098.5|10096.5|10104.5|10102.5|10097.5|10095.5|552
1683296400000|2023-05-05 14:20:00|10098|10096|10102|10100|10104.5|10102.5|10095.5|10093.5|974
1683296700000|2023-05-05 14:25:00|10101.5|10099.5|10107|10105|10107|10105|10101|10099|588
1683297000000|2023-05-05 14:30:00|10106.5|10104.5|10111|10109|10111.5|10109.5|10103.5|10101.5|740
1683297300000|2023-05-05 14:35:00|10111.5|10109.5|10106|10104|10111.5|10109.5|10104|10102|580
1683297600000|2023-05-05 14:40:00|10106.5|10104.5|10104.5|10102.5|10110.5|10108.5|10103.5|10101.5|429
1683297900000|2023-05-05 14:45:00|10105|10103|10104.5|10102.5|10108.5|10106.5|10103.5|10101.5|638
1683298200000|2023-05-05 14:50:00|10103.5|10101.5|10101|10099|10103.5|10101.5|10098.5|10096.5|637
1683298500000|2023-05-05 14:55:00|10101.5|10099.5|10100|10098|10102.5|10100.5|10098.5|10096.5|913
1683298800000|2023-05-05 15:00:00|10100.5|10098.5|10098.5|10096.5|10100.5|10098.5|10096.5|10094.5|854
1683299100000|2023-05-05 15:05:00|10099.5|10097.5|10096.5|10094.5|10100.5|10098.5|10093.5|10091.5|668
1683299400000|2023-05-05 15:10:00|10096|10094|10096.5|10094.5|10098.5|10096.5|10091.5|10089.5|1731
1683299700000|2023-05-05 15:15:00|10097.5|10095.5|10094.5|10092.5|10097.5|10095.5|10092.5|10090.5|1455
1683300000000|2023-05-05 15:20:00|10093.5|10091.5|10089.5|10087.5|10094|10092|10087.5|10085.5|564
1683300300000|2023-05-05 15:25:00|10090|10088|10090.5|10088.5|10093|10091|10088.5|10086.5|469
1683300600000|2023-05-05 15:30:00|10091|10089|10091.5|10089.5|10091.5|10089.5|10089.5|10087.5|408
1683300900000|2023-05-05 15:35:00|10093.5|10091.5|10093|10091|10093.5|10091.5|10090.5|10088.5|392
1683301200000|2023-05-05 15:40:00|10093.5|10091.5|10092.5|10090.5|10094|10092|10091.5|10089.5|377
1683301500000|2023-05-05 15:45:00|10092|10090|10095.5|10093.5|10095.5|10093.5|10091.5|10089.5|258
1683301800000|2023-05-05 15:50:00|10095|10093|10091|10089|10095.5|10093.5|10087.5|10085.5|157
1683302100000|2023-05-05 15:55:00|10091.5|10089.5|10093.5|10091.5|10094|10092|10089.5|10087.5|360
1683302400000|2023-05-05 16:00:00|10094.5|10092.5|10098.5|10096.5|10098.5|10096.5|10092.5|10090.5|219
1683302700000|2023-05-05 16:05:00|10099|10097|10100.5|10098.5|10102.5|10100.5|10098.5|10096.5|315
1683303000000|2023-05-05 16:10:00|10099.5|10097.5|10099.5|10097.5|10099.5|10097.5|10095.5|10093.5|384
1683303300000|2023-05-05 16:15:00|10098.5|10096.5|10099.5|10097.5|10099.5|10097.5|10096|10094|84
1683303600000|2023-05-05 16:20:00|10100.5|10098.5|10100.5|10098.5|10100.5|10098.5|10098.5|10096.5|142
1683303900000|2023-05-05 16:25:00|10100|10098|10103|10101|10104.5|10102.5|10099.5|10097.5|268
1683304200000|2023-05-05 16:30:00|10102.5|10100.5|10100|10098|10103.5|10101.5|10099.5|10097.5|109
1683304500000|2023-05-05 16:35:00|10100.5|10098.5|10099.5|10097.5|10102.5|10100.5|10099.5|10097.5|126
1683304800000|2023-05-05 16:40:00|10100|10098|10102.5|10100.5|10102.5|10100.5|10098.5|10096.5|173
1683305100000|2023-05-05 16:45:00|10103|10101|10104.5|10102.5|10106.5|10104.5|10102.5|10100.5|265
1683305400000|2023-05-05 16:50:00|10105|10103|10102.5|10100.5|10106.5|10104.5|10100.5|10098.5|137
1683305700000|2023-05-05 16:55:00|10103|10101|10101|10099|10105|10103|10097.5|10095.5|312
1683615600000|2023-05-09 07:00:00|10069.5|10067.5|10074.5|10072.5|10077.5|10075.5|10060.5|10058.5|1600
1683615900000|2023-05-09 07:05:00|10076.5|10074.5|10060|10058|10078.5|10076.5|10058.5|10056.5|1796
1683616200000|2023-05-09 07:10:00|10059.5|10057.5|10062.5|10060.5|10063.5|10061.5|10057.5|10055.5|934
1683616500000|2023-05-09 07:15:00|10061.5|10059.5|10067.5|10065.5|10069.5|10067.5|10060.5|10058.5|727
1683616800000|2023-05-09 07:20:00|10068|10066|10073.5|10071.5|10080.5|10078.5|10067.5|10065.5|1244
1683617100000|2023-05-09 07:25:00|10074.5|10072.5|10075.5|10073.5|10077.5|10075.5|10069|10067|1043
1683617400000|2023-05-09 07:30:00|10076.5|10074.5|10077.5|10075.5|10080.5|10078.5|10072.5|10070.5|1156
1683617700000|2023-05-09 07:35:00|10078.5|10076.5|10084.5|10082.5|10084.5|10082.5|10075.5|10073.5|795
1683618000000|2023-05-09 07:40:00|10083.5|10081.5|10082.5|10080.5|10085.5|10083.5|10078|10076|497
1683618300000|2023-05-09 07:45:00|10083.5|10081.5|10078|10076|10084.5|10082.5|10077.5|10075.5|556
1683618600000|2023-05-09 07:50:00|10078.5|10076.5|10082.5|10080.5|10082.5|10080.5|10075.5|10073.5|716
1683618900000|2023-05-09 07:55:00|10081.5|10079.5|10082.5|10080.5|10085|10083|10078.5|10076.5|458
1683619200000|2023-05-09 08:00:00|10083|10081|10075.5|10073.5|10083.5|10081.5|10073.5|10071.5|1138
1683619500000|2023-05-09 08:05:00|10074.5|10072.5|10071.5|10069.5|10076.5|10074.5|10069.5|10067.5|765
1683619800000|2023-05-09 08:10:00|10072.5|10070.5|10072.5|10070.5|10076.5|10074.5|10071.5|10069.5|346
1683620100000|2023-05-09 08:15:00|10073.5|10071.5|10068.5|10066.5|10073.5|10071.5|10065.5|10063.5|495
1683620400000|2023-05-09 08:20:00|10069.5|10067.5|10066.5|10064.5|10069.5|10067.5|10059.5|10057.5|530
1683620700000|2023-05-09 08:25:00|10067|10065|10064.5|10062.5|10068.5|10066.5|10064.5|10062.5|488
1683621000000|2023-05-09 08:30:00|10065.5|10063.5|10067.5|10065.5|10069.5|10067.5|10063.5|10061.5|441
1683621300000|2023-05-09 08:35:00|10068|10066|10064|10062|10068.5|10066.5|10063.5|10061.5|434
1683621600000|2023-05-09 08:40:00|10063.5|10061.5|10062.5|10060.5|10065.5|10063.5|10060|10058|584
1683621900000|2023-05-09 08:45:00|10060.5|10058.5|10057.5|10055.5|10061|10059|10057.5|10055.5|825
1683622200000|2023-05-09 08:50:00|10058.5|10056.5|10057.5|10055.5|10059.5|10057.5|10056.5|10054.5|536
1683622500000|2023-05-09 08:55:00|10057|10055|10052.5|10050.5|10057.5|10055.5|10051.5|10049.5|451
1683622800000|2023-05-09 09:00:00|10051.5|10049.5|10048.5|10046.5|10053.5|10051.5|10048.5|10046.5|557
1683623100000|2023-05-09 09:05:00|10047.5|10045.5|10051.5|10049.5|10052|10050|10044.5|10042.5|440
1683623400000|2023-05-09 09:10:00|10050.5|10048.5|10051.5|10049.5|10051.5|10049.5|10047.5|10045.5|455
1683623700000|2023-05-09 09:15:00|10051|10049|10049|10047|10051.5|10049.5|10047.5|10045.5|299
1683624000000|2023-05-09 09:20:00|10049.5|10047.5|10048.5|10046.5|10049.5|10047.5|10045.5|10043.5|647
1683624300000|2023-05-09 09:25:00|10047.5|10045.5|10049.5|10047.5|10052.5|10050.5|10046.5|10044.5|573
1683624600000|2023-05-09 09:30:00|10050|10048|10054.5|10052.5|10055.5|10053.5|10049|10047|630
1683624900000|2023-05-09 09:35:00|10055.5|10053.5|10061.5|10059.5|10062.5|10060.5|10054.5|10052.5|733
1683625200000|2023-05-09 09:40:00|10062.5|10060.5|10062.5|10060.5|10065.5|10063.5|10060|10058|653
1683625500000|2023-05-09 09:45:00|10063.5|10061.5|10066.5|10064.5|10068|10066|10063|10061|685
1683625800000|2023-05-09 09:50:00|10067|10065|10064.5|10062.5|10068.5|10066.5|10063.5|10061.5|450
1683626100000|2023-05-09 09:55:00|10065|10063|10066|10064|10066.5|10064.5|10062.5|10060.5|409
1683626400000|2023-05-09 10:00:00|10065.5|10063.5|10074|10072|10075.5|10073.5|10065.5|10063.5|769
1683626700000|2023-05-09 10:05:00|10073.5|10071.5|10074.5|10072.5|10074.5|10072.5|10072|10070|549
1683627000000|2023-05-09 10:10:00|10073.5|10071.5|10065.5|10063.5|10074.5|10072.5|10064.5|10062.5|498
1683627300000|2023-05-09 10:15:00|10066|10064|10066.5|10064.5|10068.5|10066.5|10065.5|10063.5|294
1683627600000|2023-05-09 10:20:00|10065.5|10063.5|10069.5|10067.5|10069.5|10067.5|10065.5|10063.5|202
1683627900000|2023-05-09 10:25:00|10069|10067|10069.5|10067.5|10070.5|10068.5|10068.5|10066.5|175
1683628200000|2023-05-09 10:30:00|10070|10068|10069.5|10067.5|10070.5|10068.5|10065.5|10063.5|415
1683628500000|2023-05-09 10:35:00|10070|10068|10064.5|10062.5|10072.5|10070.5|10064.5|10062.5|469
1683628800000|2023-05-09 10:40:00|10063.5|10061.5|10063.5|10061.5|10064.5|10062.5|10058.5|10056.5|847
1683629100000|2023-05-09 10:45:00|10064.5|10062.5|10059.5|10057.5|10065|10063|10059|10057|441
1683629400000|2023-05-09 10:50:00|10060.5|10058.5|10059.5|10057.5|10060.5|10058.5|10059.5|10057.5|248
1683629700000|2023-05-09 10:55:00|10058.5|10056.5|10060|10058|10061.5|10059.5|10055.5|10053.5|660
1683630000000|2023-05-09 11:00:00|10060.5|10058.5|10060.5|10058.5|10061.5|10059.5|10059.5|10057.5|977
1683630300000|2023-05-09 11:05:00|10060|10058|10056.5|10054.5|10061.5|10059.5|10054.5|10052.5|796
1683630600000|2023-05-09 11:10:00|10055.5|10053.5|10056.5|10054.5|10060.5|10058.5|10054.5|10052.5|818
1683630900000|2023-05-09 11:15:00|10057|10055|10062|10060|10062.5|10060.5|10056.5|10054.5|438
1683631200000|2023-05-09 11:20:00|10062.5|10060.5|10057.5|10055.5|10063.5|10061.5|10057.5|10055.5|460
1683631500000|2023-05-09 11:25:00|10056.5|10054.5|10052.5|10050.5|10056.5|10054.5|10052.5|10050.5|436
1683631800000|2023-05-09 11:30:00|10053.5|10051.5|10050.5|10048.5|10056.5|10054.5|10050.5|10048.5|599
1683632100000|2023-05-09 11:35:00|10051|10049|10050.5|10048.5|10053.5|10051.5|10048.5|10046.5|799
1683632400000|2023-05-09 11:40:00|10048.5|10046.5|10043.5|10041.5|10048.5|10046.5|10041.5|10039.5|1241
1683632700000|2023-05-09 11:45:00|10044|10042|10045.5|10043.5|10048.5|10046.5|10043.5|10041.5|703
1683633000000|2023-05-09 11:50:00|10046.5|10044.5|10049.5|10047.5|10051.5|10049.5|10046.5|10044.5|488
1683633300000|2023-05-09 11:55:00|10049|10047|10051.5|10049.5|10052.5|10050.5|10047.5|10045.5|376
1683633600000|2023-05-09 12:00:00|10052.5|10050.5|10043.5|10041.5|10053|10051|10043.5|10041.5|878
1683633900000|2023-05-09 12:05:00|10042.5|10040.5|10044.5|10042.5|10046.5|10044.5|10042.5|10040.5|825
1683634200000|2023-05-09 12:10:00|10043.5|10041.5|10049.5|10047.5|10049.5|10047.5|10043.5|10041.5|415
1683634500000|2023-05-09 12:15:00|10048.5|10046.5|10043.5|10041.5|10049.5|10047.5|10043.5|10041.5|342
1683634800000|2023-05-09 12:20:00|10044.5|10042.5|10047.5|10045.5|10049.5|10047.5|10043.5|10041.5|783
1683635100000|2023-05-09 12:25:00|10046.5|10044.5|10049.5|10047.5|10050.5|10048.5|10046.5|10044.5|667
1683635400000|2023-05-09 12:30:00|10048.5|10046.5|10044.5|10042.5|10049.5|10047.5|10043.5|10041.5|1007
1683635700000|2023-05-09 12:35:00|10043.5|10041.5|10042.5|10040.5|10044.5|10042.5|10039.5|10037.5|967
1683636000000|2023-05-09 12:40:00|10043|10041|10043.5|10041.5|10044.5|10042.5|10039.5|10037.5|595
1683636300000|2023-05-09 12:45:00|10044.5|10042.5|10044|10042|10045.5|10043.5|10042.5|10040.5|755
1683636600000|2023-05-09 12:50:00|10043.5|10041.5|10039.5|10037.5|10043.5|10041.5|10039.5|10037.5|728
1683636900000|2023-05-09 12:55:00|10040.5|10038.5|10038.5|10036.5|10043.5|10041.5|10038.5|10036.5|737
1683637200000|2023-05-09 13:00:00|10037.5|10035.5|10033.5|10031.5|10039.5|10037.5|10031.5|10029.5|2474
1683637500000|2023-05-09 13:05:00|10032.5|10030.5|10031.5|10029.5|10032.5|10030.5|10027.5|10025.5|1714
1683637800000|2023-05-09 13:10:00|10032.5|10030.5|10035.5|10033.5|10037.5|10035.5|10031.5|10029.5|1049
1683638100000|2023-05-09 13:15:00|10035|10033|10032.5|10030.5|10036.5|10034.5|10029.5|10027.5|1010
1683638400000|2023-05-09 13:20:00|10031.5|10029.5|10033.5|10031.5|10033.5|10031.5|10029.5|10027.5|987
1683638700000|2023-05-09 13:25:00|10032.5|10030.5|10032.5|10030.5|10035.5|10033.5|10032.5|10030.5|593
1683639000000|2023-05-09 13:30:00|10033|10031|10028.5|10026.5|10037.5|10035.5|10026.5|10024.5|807
1683639300000|2023-05-09 13:35:00|10027.5|10025.5|10027.5|10025.5|10030.5|10028.5|10024.5|10022.5|1277
1683639600000|2023-05-09 13:40:00|10028|10026|10028.5|10026.5|10032|10030|10027.5|10025.5|1071
1683639900000|2023-05-09 13:45:00|10028|10026|10030.5|10028.5|10030.5|10028.5|10025.5|10023.5|964
1683640200000|2023-05-09 13:50:00|10031.5|10029.5|10030.5|10028.5|10031.5|10029.5|10027|10025|1101
1683640500000|2023-05-09 13:55:00|10030|10028|10031.5|10029.5|10032.5|10030.5|10026.5|10024.5|899
1683640800000|2023-05-09 14:00:00|10031|10029|10025.5|10023.5|10031|10029|10021.5|10019.5|1053
1683641100000|2023-05-09 14:05:00|10026.5|10024.5|10025.5|10023.5|10028.5|10026.5|10022.5|10020.5|1223
1683641400000|2023-05-09 14:10:00|10026.5|10024.5|10025.5|10023.5|10027.5|10025.5|10023.5|10021.5|875
1683641700000|2023-05-09 14:15:00|10026.5|10024.5|10023.5|10021.5|10026.5|10024.5|10020.5|10018.5|1031
1683642000000|2023-05-09 14:20:00|10024.5|10022.5|10025.5|10023.5|10026.5|10024.5|10021.5|10019.5|1116
1683642300000|2023-05-09 14:25:00|10026.5|10024.5|10029.5|10027.5|10032.5|10030.5|10025.5|10023.5|1115
1683642600000|2023-05-09 14:30:00|10027.5|10025.5|10026.5|10024.5|10029.5|10027.5|10025.5|10023.5|772
1683642900000|2023-05-09 14:35:00|10027.5|10025.5|10029.5|10027.5|10029.5|10027.5|10025|10023|551
1683643200000|2023-05-09 14:40:00|10028.5|10026.5|10030.5|10028.5|10032.5|10030.5|10027.5|10025.5|1302
1683643500000|2023-05-09 14:45:00|10030|10028|10029.5|10027.5|10030|10028|10026.5|10024.5|663
1683643800000|2023-05-09 14:50:00|10030.5|10028.5|10025|10023|10030.5|10028.5|10025|10023|717
1683644100000|2023-05-09 14:55:00|10025.5|10023.5|10026.5|10024.5|10029.5|10027.5|10023.5|10021.5|462
1683644400000|2023-05-09 15:00:00|10027.5|10025.5|10026.5|10024.5|10028.5|10026.5|10025.5|10023.5|502
1683644700000|2023-05-09 15:05:00|10025.5|10023.5|10028|10026|10028|10026|10023|10021|902
1683645000000|2023-05-09 15:10:00|10027.5|10025.5|10034.5|10032.5|10035.5|10033.5|10027.5|10025.5|3529
1683645300000|2023-05-09 15:15:00|10033.5|10031.5|10027.5|10025.5|10035|10033|10027|10025|1871
1683645600000|2023-05-09 15:20:00|10026.5|10024.5|10025.5|10023.5|10027.5|10025.5|10024.5|10022.5|641
1683645900000|2023-05-09 15:25:00|10025|10023|10027.5|10025.5|10028.5|10026.5|10023.5|10021.5|485
1683646200000|2023-05-09 15:30:00|10027|10025|10024.5|10022.5|10029.5|10027.5|10024.5|10022.5|673
1683646500000|2023-05-09 15:35:00|10024|10022|10021.5|10019.5|10024.5|10022.5|10021.5|10019.5|704
1683646800000|2023-05-09 15:40:00|10022.5|10020.5|10022.5|10020.5|10023.5|10021.5|10021.5|10019.5|600
1683647100000|2023-05-09 15:45:00|10023.5|10021.5|10021.5|10019.5|10023.5|10021.5|10020.5|10018.5|753
1683647400000|2023-05-09 15:50:00|10022|10020|10021.5|10019.5|10024|10022|10021.5|10019.5|296
1683647700000|2023-05-09 15:55:00|10022|10020|10020.5|10018.5|10022.5|10020.5|10019.5|10017.5|513
1683648000000|2023-05-09 16:00:00|10021.5|10019.5|10023.5|10021.5|10023.5|10021.5|10021.5|10019.5|279
1683648300000|2023-05-09 16:05:00|10024.5|10022.5|10020.5|10018.5|10024.5|10022.5|10019.5|10017.5|716
1683648600000|2023-05-09 16:10:00|10020|10018|10022.5|10020.5|10023|10021|10019.5|10017.5|542
1683648900000|2023-05-09 16:15:00|10023.5|10021.5|10018|10016|10023.5|10021.5|10017|10015|409
1683649200000|2023-05-09 16:20:00|10018.5|10016.5|10020.5|10018.5|10022.5|10020.5|10017.5|10015.5|316
1683649500000|2023-05-09 16:25:00|10019.5|10017.5|10021.5|10019.5|10022.5|10020.5|10019.5|10017.5|191
1683649800000|2023-05-09 16:30:00|10022|10020|10021.5|10019.5|10023|10021|10020.5|10018.5|340
1683650100000|2023-05-09 16:35:00|10021|10019|10016|10014|10021|10019|10015.5|10013.5|336
1683650400000|2023-05-09 16:40:00|10015.5|10013.5|10014.5|10012.5|10017.5|10015.5|10012.5|10010.5|459
1683650700000|2023-05-09 16:45:00|10013.5|10011.5|10015|10013|10017|10015|10013.5|10011.5|419
1683651000000|2023-05-09 16:50:00|10014.5|10012.5|10015.5|10013.5|10016|10014|10013.5|10011.5|290
1683651300000|2023-05-09 16:55:00|10016|10014|10015|10013|10017.5|10015.5|10013.5|10011.5|151
1683702000000|2023-05-10 07:00:00|10015.5|10013.5|10007.5|10005.5|10022|10020|10004.5|10002.5|1314
1683702300000|2023-05-10 07:05:00|10006.5|10004.5|10004.5|10002.5|10008.5|10006.5|10003.5|10001.5|753
1683702600000|2023-05-10 07:10:00|10004|10002|10008.5|10006.5|10011|10009|9997.5|9995.5|1500
1683702900000|2023-05-10 07:15:00|10009.5|10007.5|10011.5|10009.5|10012.5|10010.5|10007.5|10005.5|771
1683703200000|2023-05-10 07:20:00|10012.5|10010.5|10001.5|9999.5|10014.5|10012.5|10001.5|9999.5|750
1683703500000|2023-05-10 07:25:00|10002|10000|10009.5|10007.5|10009.5|10007.5|10000.5|9998.5|542
1683703800000|2023-05-10 07:30:00|10009|10007|10013.5|10011.5|10015.5|10013.5|10008.5|10006.5|1266
1683704100000|2023-05-10 07:35:00|10014|10012|10017.5|10015.5|10017.5|10015.5|10012.5|10010.5|625
1683704400000|2023-05-10 07:40:00|10016.5|10014.5|10010.5|10008.5|10017.5|10015.5|10008.5|10006.5|787
1683704700000|2023-05-10 07:45:00|10011.5|10009.5|10014.5|10012.5|10017.5|10015.5|10010.5|10008.5|492
1683705000000|2023-05-10 07:50:00|10015.5|10013.5|10016.5|10014.5|10019.5|10017.5|10013.5|10011.5|634
1683705300000|2023-05-10 07:55:00|10017|10015|10018.5|10016.5|10021.5|10019.5|10015.5|10013.5|736
1683705600000|2023-05-10 08:00:00|10019.5|10017.5|10020.5|10018.5|10021.5|10019.5|10015.5|10013.5|666
1683705900000|2023-05-10 08:05:00|10019.5|10017.5|10020.5|10018.5|10021.5|10019.5|10017.5|10015.5|751
1683706200000|2023-05-10 08:10:00|10021|10019|10012.5|10010.5|10021.5|10019.5|10011.5|10009.5|913
1683706500000|2023-05-10 08:15:00|10011.5|10009.5|10009.5|10007.5|10012.5|10010.5|10005.5|10003.5|797
1683706800000|2023-05-10 08:20:00|10009|10007|10008|10006|10011.5|10009.5|10008|10006|608
1683707100000|2023-05-10 08:25:00|10008.5|10006.5|10007.5|10005.5|10010|10008|10006.5|10004.5|617
1683707400000|2023-05-10 08:30:00|10008.5|10006.5|10009.5|10007.5|10012.5|10010.5|10007.5|10005.5|1011
1683707700000|2023-05-10 08:35:00|10009|10007|10001|9999|10009.5|10007.5|9999.5|9997.5|1350
1683708000000|2023-05-10 08:40:00|10001.5|9999.5|10001.5|9999.5|10002.5|10000.5|9997.5|9995.5|1769
1683708300000|2023-05-10 08:45:00|10002|10000|10005.5|10003.5|10005.5|10003.5|10000.5|9998.5|1382
1683708600000|2023-05-10 08:50:00|10006.5|10004.5|10005.5|10003.5|10008.5|10006.5|10003.5|10001.5|2752
1683708900000|2023-05-10 08:55:00|10006.5|10004.5|10014.5|10012.5|10014.5|10012.5|10005.5|10003.5|6189
1683709200000|2023-05-10 09:00:00|10014|10012|10023.5|10021.5|10023.5|10021.5|10014|10012|3085
1683709500000|2023-05-10 09:05:00|10022.5|10020.5|10030.5|10028.5|10031.5|10029.5|10021.5|10019.5|1315
1683709800000|2023-05-10 09:10:00|10028.5|10026.5|10028.5|10026.5|10030.5|10028.5|10025.5|10023.5|1414
1683710100000|2023-05-10 09:15:00|10029.5|10027.5|10023.5|10021.5|10029.5|10027.5|10020.5|10018.5|2162
1683710400000|2023-05-10 09:20:00|10024|10022|10025.5|10023.5|10027.5|10025.5|10023.5|10021.5|867
1683710700000|2023-05-10 09:25:00|10024.5|10022.5|10025|10023|10025.5|10023.5|10021.5|10019.5|888
1683711000000|2023-05-10 09:30:00|10024.5|10022.5|10031.5|10029.5|10032|10030|10024.5|10022.5|795
1683711300000|2023-05-10 09:35:00|10032.5|10030.5|10035.5|10033.5|10035.5|10033.5|10031.5|10029.5|904
1683711600000|2023-05-10 09:40:00|10036|10034|10036.5|10034.5|10038.5|10036.5|10033.5|10031.5|474
1683711900000|2023-05-10 09:45:00|10037.5|10035.5|10035.5|10033.5|10038.5|10036.5|10032.5|10030.5|450
1683712200000|2023-05-10 09:50:00|10036.5|10034.5|10036.5|10034.5|10036.5|10034.5|10034|10032|547
1683712500000|2023-05-10 09:55:00|10038.5|10036.5|10037.5|10035.5|10041.5|10039.5|10037.5|10035.5|606
1683712800000|2023-05-10 10:00:00|10038|10036|10048.5|10046.5|10050.5|10048.5|10037.5|10035.5|1477
1683713100000|2023-05-10 10:05:00|10047.5|10045.5|10044|10042|10049.5|10047.5|10042.5|10040.5|1200
1683713400000|2023-05-10 10:10:00|10043.5|10041.5|10041|10039|10044.5|10042.5|10040.5|10038.5|709
1683713700000|2023-05-10 10:15:00|10041.5|10039.5|10038.5|10036.5|10041.5|10039.5|10036.5|10034.5|515
1683714000000|2023-05-10 10:20:00|10039|10037|10038.5|10036.5|10039.5|10037.5|10034.5|10032.5|609
1683714300000|2023-05-10 10:25:00|10037.5|10035.5|10037.5|10035.5|10038.5|10036.5|10033.5|10031.5|546
1683714600000|2023-05-10 10:30:00|10038|10036|10032|10030|10039|10037|10031.5|10029.5|889
1683714900000|2023-05-10 10:35:00|10031.5|10029.5|10032.5|10030.5|10033.5|10031.5|10029.5|10027.5|591
1683715200000|2023-05-10 10:40:00|10033|10031|10035.5|10033.5|10036.5|10034.5|10033|10031|617
1683715500000|2023-05-10 10:45:00|10034.5|10032.5|10031.5|10029.5|10034.5|10032.5|10029.5|10027.5|914
1683715800000|2023-05-10 10:50:00|10032.5|10030.5|10030.5|10028.5|10032.5|10030.5|10029.5|10027.5|572
1683716100000|2023-05-10 10:55:00|10031.5|10029.5|10030.5|10028.5|10032.5|10030.5|10028.5|10026.5|488
1683716400000|2023-05-10 11:00:00|10031.5|10029.5|10028.5|10026.5|10032.5|10030.5|10028|10026|409
1683716700000|2023-05-10 11:05:00|10029|10027|10025.5|10023.5|10029.5|10027.5|10024.5|10022.5|337
1683717000000|2023-05-10 11:10:00|10025|10023|10031.5|10029.5|10032.5|10030.5|10025|10023|774
1683717300000|2023-05-10 11:15:00|10032|10030|10029|10027|10033|10031|10027.5|10025.5|512
1683717600000|2023-05-10 11:20:00|10029.5|10027.5|10029|10027|10030.5|10028.5|10026.5|10024.5|749
1683717900000|2023-05-10 11:25:00|10029.5|10027.5|10026.5|10024.5|10030.5|10028.5|10025.5|10023.5|438
1683718200000|2023-05-10 11:30:00|10027.5|10025.5|10026.5|10024.5|10029.5|10027.5|10022.5|10020.5|835
1683718500000|2023-05-10 11:35:00|10027|10025|10029.5|10027.5|10029.5|10027.5|10026|10024|669
1683718800000|2023-05-10 11:40:00|10030.5|10028.5|10028.5|10026.5|10030.5|10028.5|10027|10025|547
1683719100000|2023-05-10 11:45:00|10029|10027|10025.5|10023.5|10029.5|10027.5|10025.5|10023.5|664
1683719400000|2023-05-10 11:50:00|10026|10024|10023.5|10021.5|10028.5|10026.5|10022|10020|314
1683719700000|2023-05-10 11:55:00|10022.5|10020.5|10022.5|10020.5|10024.5|10022.5|10019.5|10017.5|745
1683720000000|2023-05-10 12:00:00|10023|10021|10018.5|10016.5|10024.5|10022.5|10018.5|10016.5|976
1683720300000|2023-05-10 12:05:00|10017.5|10015.5|10013.5|10011.5|10018.5|10016.5|10011|10009|953
1683720600000|2023-05-10 12:10:00|10012.5|10010.5|10016.5|10014.5|10017.5|10015.5|10010|10008|669
1683720900000|2023-05-10 12:15:00|10015.5|10013.5|10016.5|10014.5|10017.5|10015.5|10013|10011|1067
1683721200000|2023-05-10 12:20:00|10017.5|10015.5|10013.5|10011.5|10018.5|10016.5|10012.5|10010.5|517
1683721500000|2023-05-10 12:25:00|10012|10010|10008|10005|10015.5|10013.5|10008|10005|691
1683721800000|2023-05-10 12:30:00|10014|10011|10041.5|10039.5|10053|10051|10009.5|10006.5|2959
1683722100000|2023-05-10 12:35:00|10041|10039|10051.5|10049.5|10053.5|10051.5|10040.5|10038.5|2038
1683722400000|2023-05-10 12:40:00|10051|10049|10059.5|10057.5|10064.5|10062.5|10049.5|10047.5|2080
1683722700000|2023-05-10 12:45:00|10060|10058|10055|10053|10061.5|10059.5|10046.5|10044.5|1241
1683723000000|2023-05-10 12:50:00|10053.5|10051.5|10046.5|10044.5|10058.5|10056.5|10045.5|10043.5|996
1683723300000|2023-05-10 12:55:00|10046|10044|10043|10041|10047|10045|10039.5|10037.5|982
1683723600000|2023-05-10 13:00:00|10043.5|10041.5|10046|10044|10046.5|10044.5|10038.5|10036.5|1413
1683723900000|2023-05-10 13:05:00|10045.5|10043.5|10037.5|10035.5|10048.5|10046.5|10037.5|10035.5|1532
1683724200000|2023-05-10 13:10:00|10037|10035|10041.5|10039.5|10043|10041|10036.5|10034.5|818
1683724500000|2023-05-10 13:15:00|10040.5|10038.5|10043.5|10041.5|10043.5|10041.5|10039.5|10037.5|590
1683724800000|2023-05-10 13:20:00|10045.5|10043.5|10048.5|10046.5|10048.5|10046.5|10044.5|10042.5|785
1683725100000|2023-05-10 13:25:00|10049|10047|10041.5|10039.5|10051|10049|10041.5|10039.5|745
1683725400000|2023-05-10 13:30:00|10042|10040|10050.5|10048.5|10053.5|10051.5|10040.5|10038.5|638
1683725700000|2023-05-10 13:35:00|10050|10048|10059.5|10057.5|10062|10060|10047.5|10045.5|737
1683726000000|2023-05-10 13:40:00|10059|10057|10065.5|10063.5|10066.5|10064.5|10057|10055|934
1683726300000|2023-05-10 13:45:00|10065|10063|10076.5|10074.5|10079|10077|10064.5|10062.5|1320
1683726600000|2023-05-10 13:50:00|10076|10074|10071.5|10069.5|10080|10078|10071|10069|1343
1683726900000|2023-05-10 13:55:00|10072|10070|10068.5|10066.5|10072.5|10070.5|10068.5|10066.5|867
1683727200000|2023-05-10 14:00:00|10069|10067|10060.5|10058.5|10069|10067|10059.5|10057.5|767
1683727500000|2023-05-10 14:05:00|10060|10058|10058.5|10056.5|10063.5|10061.5|10056|10054|969
1683727800000|2023-05-10 14:10:00|10058|10056|10056.5|10054.5|10059.5|10057.5|10052.5|10050.5|930
1683728100000|2023-05-10 14:15:00|10057|10055|10055.5|10053.5|10059.5|10057.5|10042.5|10040.5|1900
1683728400000|2023-05-10 14:20:00|10056|10054|10058|10056|10059.5|10057.5|10053.5|10051.5|761
1683728700000|2023-05-10 14:25:00|10058.5|10056.5|10063|10061|10064.5|10062.5|10058|10056|744
1683729000000|2023-05-10 14:30:00|10062.5|10060.5|10068.5|10066.5|10068.5|10066.5|10058.5|10056.5|963
1683729300000|2023-05-10 14:35:00|10069|10067|10073.5|10071.5|10077.5|10075.5|10065.5|10063.5|1002
1683729600000|2023-05-10 14:40:00|10074.5|10072.5|10072.5|10070.5|10075|10073|10067.5|10065.5|1299
1683729900000|2023-05-10 14:45:00|10074|10072|10075.5|10073.5|10076.5|10074.5|10071.5|10069.5|1357
1683730200000|2023-05-10 14:50:00|10076|10074|10077.5|10075.5|10079.5|10077.5|10075.5|10073.5|908
1683730500000|2023-05-10 14:55:00|10078|10076|10077.5|10075.5|10079.5|10077.5|10075.5|10073.5|830
1683730800000|2023-05-10 15:00:00|10076.5|10074.5|10075.5|10073.5|10077|10075|10071.5|10069.5|990
1683731100000|2023-05-10 15:05:00|10074.5|10072.5|10070.5|10068.5|10074.5|10072.5|10070.5|10068.5|809
1683731400000|2023-05-10 15:10:00|10071.5|10069.5|10074.5|10072.5|10075.5|10073.5|10069.5|10067.5|1452
1683731700000|2023-05-10 15:15:00|10075.5|10073.5|10068.5|10066.5|10076.5|10074.5|10066.5|10064.5|1627
1683732000000|2023-05-10 15:20:00|10068|10066|10064.5|10062.5|10068.5|10066.5|10062.5|10060.5|700
1683732300000|2023-05-10 15:25:00|10063.5|10061.5|10059.5|10057.5|10063.5|10061.5|10059.5|10057.5|814
1683732600000|2023-05-10 15:30:00|10060.5|10058.5|10060|10058|10071.5|10069.5|10058.5|10056.5|1129
1683732900000|2023-05-10 15:35:00|10060.5|10058.5|10068.5|10066.5|10068.5|10066.5|10060.5|10058.5|383
1683733200000|2023-05-10 15:40:00|10067.5|10065.5|10062|10060|10068.5|10066.5|10060.5|10058.5|514
1683733500000|2023-05-10 15:45:00|10062.5|10060.5|10065|10063|10066.5|10064.5|10062.5|10060.5|683
1683733800000|2023-05-10 15:50:00|10064.5|10062.5|10067.5|10065.5|10069.5|10067.5|10064|10062|392
1683734100000|2023-05-10 15:55:00|10067|10065|10071.5|10069.5|10073.5|10071.5|10066.5|10064.5|546
1683734400000|2023-05-10 16:00:00|10072.5|10070.5|10074|10072|10075.5|10073.5|10071.5|10069.5|297
1683734700000|2023-05-10 16:05:00|10074.5|10072.5|10071.5|10069.5|10074.5|10072.5|10070.5|10068.5|306
1683735000000|2023-05-10 16:10:00|10072.5|10070.5|10073.5|10071.5|10075|10073|10071.5|10069.5|248
1683735300000|2023-05-10 16:15:00|10074|10072|10069.5|10067.5|10074.5|10072.5|10069|10067|188
1683735600000|2023-05-10 16:20:00|10068.5|10066.5|10070.5|10068.5|10071.5|10069.5|10068.5|10066.5|136
1683735900000|2023-05-10 16:25:00|10070|10068|10070.5|10068.5|10072|10070|10069.5|10067.5|65
1683736200000|2023-05-10 16:30:00|10069.5|10067.5|10072.5|10070.5|10073|10071|10069.5|10067.5|136
1683736500000|2023-05-10 16:35:00|10073|10071|10072.5|10070.5|10074.5|10072.5|10071.5|10069.5|126
1683736800000|2023-05-10 16:40:00|10072|10070|10070.5|10068.5|10073.5|10071.5|10070.5|10068.5|117
1683737100000|2023-05-10 16:45:00|10069.5|10067.5|10069.5|10067.5|10070.5|10068.5|10066.5|10064.5|283
1683737400000|2023-05-10 16:50:00|10070|10068|10074.5|10072.5|10074.5|10072.5|10069.5|10067.5|278
1683737700000|2023-05-10 16:55:00|10074|10072|10072|10070|10074.5|10072.5|10072|10070|176
1683788400000|2023-05-11 07:00:00|10086.5|10084.5|10079.5|10077.5|10086.5|10084.5|10077|10075|1250
1683788700000|2023-05-11 07:05:00|10078.5|10076.5|10081.5|10079.5|10084.5|10082.5|10078.5|10076.5|733
1683789000000|2023-05-11 07:10:00|10079.5|10077.5|10081.5|10079.5|10082.5|10080.5|10074.5|10072.5|805
1683789300000|2023-05-11 07:15:00|10080.5|10078.5|10087.5|10085.5|10089.5|10087.5|10080.5|10078.5|749
1683789600000|2023-05-11 07:20:00|10088|10086|10093.5|10091.5|10093.5|10091.5|10083.5|10081.5|635
1683789900000|2023-05-11 07:25:00|10094|10092|10098.5|10096.5|10100.5|10098.5|10093.5|10091.5|907
1683790200000|2023-05-11 07:30:00|10097.5|10095.5|10101.5|10099.5|10102.5|10100.5|10093|10091|859
1683790500000|2023-05-11 07:35:00|10102.5|10100.5|10098.5|10096.5|10106.5|10104.5|10097.5|10095.5|776
1683790800000|2023-05-11 07:40:00|10099|10097|10096.5|10094.5|10100|10098|10093.5|10091.5|666
1683791100000|2023-05-11 07:45:00|10097|10095|10096.5|10094.5|10098.5|10096.5|10094.5|10092.5|909
1683791400000|2023-05-11 07:50:00|10098|10096|10101|10099|10101.5|10099.5|10096.5|10094.5|692
1683791700000|2023-05-11 07:55:00|10101.5|10099.5|10100.5|10098.5|10104.5|10102.5|10100|10098|554
1683792000000|2023-05-11 08:00:00|10099.5|10097.5|10097|10095|10099.5|10097.5|10081.5|10079.5|1174
1683792300000|2023-05-11 08:05:00|10096.5|10094.5|10099.5|10097.5|10101|10099|10093|10091|457
1683792600000|2023-05-11 08:10:00|10099|10097|10098.5|10096.5|10102.5|10100.5|10097.5|10095.5|488
1683792900000|2023-05-11 08:15:00|10097.5|10095.5|10092.5|10090.5|10099.5|10097.5|10091.5|10089.5|542
1683793200000|2023-05-11 08:20:00|10092|10090|10094.5|10092.5|10096.5|10094.5|10088.5|10086.5|746
1683793500000|2023-05-11 08:25:00|10095|10093|10085.5|10083.5|10095.5|10093.5|10085.5|10083.5|590
1683793800000|2023-05-11 08:30:00|10083.5|10081.5|10083.5|10081.5|10085.5|10083.5|10080|10078|805
1683794100000|2023-05-11 08:35:00|10084.5|10082.5|10084.5|10082.5|10091|10089|10083.5|10081.5|953
1683794400000|2023-05-11 08:40:00|10083.5|10081.5|10080|10078|10083.5|10081.5|10077.5|10075.5|878
1683794700000|2023-05-11 08:45:00|10080.5|10078.5|10082|10080|10083.5|10081.5|10075.5|10073.5|454
1683795000000|2023-05-11 08:50:00|10081.5|10079.5|10076.5|10074.5|10084.5|10082.5|10075.5|10073.5|773
1683795300000|2023-05-11 08:55:00|10077|10075|10079.5|10077.5|10083.5|10081.5|10076.5|10074.5|665
1683795600000|2023-05-11 09:00:00|10078.5|10076.5|10073.5|10071.5|10078.5|10076.5|10071|10069|932
1683795900000|2023-05-11 09:05:00|10075.5|10073.5|10075.5|10073.5|10079|10077|10074.5|10072.5|607
1683796200000|2023-05-11 09:10:00|10076.5|10074.5|10074.5|10072.5|10076.5|10074.5|10072.5|10070.5|454
1683796500000|2023-05-11 09:15:00|10075.5|10073.5|10079.5|10077.5|10080.5|10078.5|10074.5|10072.5|1046
1683796800000|2023-05-11 09:20:00|10080|10078|10081.5|10079.5|10082.5|10080.5|10079.5|10077.5|446
1683797100000|2023-05-11 09:25:00|10082|10080|10083.5|10081.5|10084.5|10082.5|10081|10079|363
1683797400000|2023-05-11 09:30:00|10083|10081|10083.5|10081.5|10085|10083|10082.5|10080.5|424
1683797700000|2023-05-11 09:35:00|10083|10081|10084|10082|10084.5|10082.5|10081.5|10079.5|274
1683798000000|2023-05-11 09:40:00|10084.5|10082.5|10086.5|10084.5|10087.5|10085.5|10083|10081|339
1683798300000|2023-05-11 09:45:00|10087.5|10085.5|10093.5|10091.5|10094.5|10092.5|10084|10082|702
1683798600000|2023-05-11 09:50:00|10094|10092|10097.5|10095.5|10099.5|10097.5|10093.5|10091.5|466
1683798900000|2023-05-11 09:55:00|10097|10095|10094.5|10092.5|10097.5|10095.5|10091.5|10089.5|385
1683799200000|2023-05-11 10:00:00|10095.5|10093.5|10099.5|10097.5|10102|10100|10094.5|10092.5|762
1683799500000|2023-05-11 10:05:00|10100|10098|10104|10102|10104.5|10102.5|10098.5|10096.5|1138
1683799800000|2023-05-11 10:10:00|10104.5|10102.5|10106.5|10104.5|10110.5|10108.5|10103.5|10101.5|1180
1683800100000|2023-05-11 10:15:00|10107|10105|10105.5|10103.5|10107.5|10105.5|10103.5|10101.5|609
1683800400000|2023-05-11 10:20:00|10104.5|10102.5|10105.5|10103.5|10106.5|10104.5|10102.5|10100.5|655
1683800700000|2023-05-11 10:25:00|10106.5|10104.5|10118.5|10116.5|10118.5|10116.5|10106.5|10104.5|848
1683801000000|2023-05-11 10:30:00|10118|10116|10116.5|10114.5|10119.5|10117.5|10113.5|10111.5|596
1683801300000|2023-05-11 10:35:00|10115.5|10113.5|10110.5|10108.5|10117.5|10115.5|10110.5|10108.5|442
1683801600000|2023-05-11 10:40:00|10111.5|10109.5|10109|10107|10112.5|10110.5|10108.5|10106.5|613
1683801900000|2023-05-11 10:45:00|10108.5|10106.5|10116.5|10114.5|10117.5|10115.5|10108.5|10106.5|538
1683802200000|2023-05-11 10:50:00|10117.5|10115.5|10115.5|10113.5|10118.5|10116.5|10112.5|10110.5|872
1683802500000|2023-05-11 10:55:00|10116.5|10114.5|10119.5|10116.5|10122.5|10120|10108.5|10106.5|1065
1683802800000|2023-05-11 11:00:00|10119|10116|10084.5|10082.5|10128.5|10125.5|10077|10075|3709
1683803100000|2023-05-11 11:05:00|10084|10082|10100.5|10098.5|10101.5|10099.5|10083|10081|1814
1683803400000|2023-05-11 11:10:00|10101|10099|10101.5|10099.5|10111.5|10109.5|10098.5|10096.5|1874
1683803700000|2023-05-11 11:15:00|10102.5|10100.5|10102.5|10100.5|10107|10105|10094.5|10092.5|2014
1683804000000|2023-05-11 11:20:00|10101.5|10099.5|10093.5|10091.5|10103.5|10101.5|10091.5|10089.5|1222
1683804300000|2023-05-11 11:25:00|10094.5|10092.5|10079.5|10077.5|10094.5|10092.5|10077|10075|1571
1683804600000|2023-05-11 11:30:00|10079|10077|10081.5|10079.5|10084.5|10082.5|10072|10070|1708
1683804900000|2023-05-11 11:35:00|10080.5|10078.5|10095.5|10093.5|10096|10094|10080.5|10078.5|1175
1683805200000|2023-05-11 11:40:00|10096.5|10094.5|10100.5|10098.5|10105.5|10103.5|10096.5|10094.5|1641
1683805500000|2023-05-11 11:45:00|10103.5|10101.5|10102.5|10100.5|10106|10104|10099.5|10097.5|1575
1683805800000|2023-05-11 11:50:00|10103.5|10101.5|10089.5|10087.5|10104.5|10102.5|10087.5|10085.5|975
1683806100000|2023-05-11 11:55:00|10090.5|10088.5|10095.5|10093.5|10100|10098|10090.5|10088.5|1238
1683806400000|2023-05-11 12:00:00|10096|10094|10104.5|10102.5|10105.5|10103.5|10094.5|10092.5|1705
1683806700000|2023-05-11 12:05:00|10104|10102|10105.5|10103.5|10115.5|10113.5|10104|10102|1150
1683807000000|2023-05-11 12:10:00|10105|10103|10103|10101|10110|10108|10102.5|10100.5|1031
1683807300000|2023-05-11 12:15:00|10103.5|10101.5|10088|10086|10104.5|10102.5|10066|10064|2888
1683807600000|2023-05-11 12:20:00|10088.5|10086.5|10101.5|10099.5|10101.5|10099.5|10086.5|10084.5|1044
1683807900000|2023-05-11 12:25:00|10102.5|10100.5|10112.5|10109.5|10114|10112|10101.5|10099.5|1001
1683808200000|2023-05-11 12:30:00|10108|10106|10124.5|10122.5|10130|10128|10108|10106|1646
1683808500000|2023-05-11 12:35:00|10124|10122|10129.5|10127.5|10134|10132|10123.5|10121.5|1300
1683808800000|2023-05-11 12:40:00|10129|10127|10130.5|10128.5|10140.5|10138.5|10125.5|10123.5|1281
1683809100000|2023-05-11 12:45:00|10131.5|10129.5|10138.5|10136.5|10143|10141|10130.5|10128.5|1126
1683809400000|2023-05-11 12:50:00|10139|10137|10147|10145|10150.5|10148.5|10133.5|10131.5|1976
1683809700000|2023-05-11 12:55:00|10146.5|10144.5|10148.5|10146.5|10154.5|10152.5|10142.5|10140.5|1507
1683810000000|2023-05-11 13:00:00|10149.5|10147.5|10158.5|10156.5|10158.5|10156.5|10149.5|10147.5|1219
1683810300000|2023-05-11 13:05:00|10159|10157|10169|10167|10170.5|10168.5|10157.5|10155.5|1672
1683810600000|2023-05-11 13:10:00|10168.5|10166.5|10176.5|10174.5|10185.5|10183.5|10165.5|10163.5|1909
1683810900000|2023-05-11 13:15:00|10177|10175|10178.5|10176.5|10181.5|10179.5|10173.5|10171.5|1961
1683811200000|2023-05-11 13:20:00|10179.5|10177.5|10172.5|10170.5|10179.5|10177.5|10165.5|10163.5|1803
1683811500000|2023-05-11 13:25:00|10171.5|10169.5|10178.5|10176.5|10180|10178|10171.5|10169.5|1043
1683811800000|2023-05-11 13:30:00|10179|10177|10192.5|10190.5|10193|10191|10178.5|10176.5|1857
1683812100000|2023-05-11 13:35:00|10191.5|10189.5|10186.5|10184.5|10198.5|10196.5|10183.5|10181.5|2626
1683812400000|2023-05-11 13:40:00|10185.5|10183.5|10181.5|10179.5|10188.5|10186.5|10178.5|10176.5|1554
1683812700000|2023-05-11 13:45:00|10180.5|10178.5|10188.5|10186.5|10188.5|10186.5|10176.5|10174.5|1756
1683813000000|2023-05-11 13:50:00|10189.5|10187.5|10178.5|10176.5|10190|10188|10177.5|10175.5|1280
1683813300000|2023-05-11 13:55:00|10177.5|10175.5|10171.5|10169.5|10181|10179|10171.5|10169.5|1025
1683813600000|2023-05-11 14:00:00|10172.5|10170.5|10172.5|10170.5|10179|10177|10169.5|10167.5|1455
1683813900000|2023-05-11 14:05:00|10172|10170|10175.5|10173.5|10177|10175|10169.5|10167.5|1242
1683814200000|2023-05-11 14:10:00|10174.5|10172.5|10166.5|10164.5|10178.5|10176.5|10165.5|10163.5|1073
1683814500000|2023-05-11 14:15:00|10167|10165|10170.5|10168.5|10172.5|10170.5|10164.5|10162.5|728
1683814800000|2023-05-11 14:20:00|10170|10168|10163.5|10161.5|10173.5|10171.5|10163.5|10161.5|727
1683815100000|2023-05-11 14:25:00|10164|10162|10155.5|10153.5|10164.5|10162.5|10154.5|10152.5|799
1683815400000|2023-05-11 14:30:00|10156.5|10154.5|10164|10162|10164.5|10162.5|10153|10151|1379
1683815700000|2023-05-11 14:35:00|10164.5|10162.5|10166|10164|10166.5|10164.5|10161|10159|997
1683816000000|2023-05-11 14:40:00|10165.5|10163.5|10165.5|10163.5|10168.5|10166.5|10162.5|10160.5|441
1683816300000|2023-05-11 14:45:00|10166|10164|10151|10149|10167.5|10165.5|10149.5|10147.5|692
1683816600000|2023-05-11 14:50:00|10150.5|10148.5|10152.5|10150.5|10155.5|10153.5|10148.5|10146.5|594
1683816900000|2023-05-11 14:55:00|10154.5|10152.5|10157.5|10155.5|10160|10158|10151.5|10149.5|577
1683817200000|2023-05-11 15:00:00|10158.5|10156.5|10147.5|10145.5|10163|10161|10144.5|10142.5|1886
1683817500000|2023-05-11 15:05:00|10148|10146|10156|10154|10157|10155|10146.5|10144.5|1462
1683817800000|2023-05-11 15:10:00|10156.5|10154.5|10150.5|10148.5|10158.5|10156.5|10149.5|10147.5|1951
1683818100000|2023-05-11 15:15:00|10151.5|10149.5|10156.5|10154.5|10156.5|10154.5|10150|10148|1711
1683818400000|2023-05-11 15:20:00|10156|10154|10160.5|10158.5|10162|10160|10155.5|10153.5|806
1683818700000|2023-05-11 15:25:00|10160|10158|10162|10160|10163.5|10161.5|10159.5|10157.5|618
1683819000000|2023-05-11 15:30:00|10162.5|10160.5|10161|10159|10163.5|10161.5|10157.5|10155.5|513
1683819300000|2023-05-11 15:35:00|10161.5|10159.5|10157.5|10155.5|10161.5|10159.5|10155.5|10153.5|675
1683819600000|2023-05-11 15:40:00|10158|10156|10158.5|10156.5|10160.5|10158.5|10157|10155|446
1683819900000|2023-05-11 15:45:00|10159|10157|10161|10159|10163.5|10161.5|10157|10155|463
1683820200000|2023-05-11 15:50:00|10161.5|10159.5|10160.5|10158.5|10164.5|10162.5|10159.5|10157.5|510
1683820500000|2023-05-11 15:55:00|10161|10159|10155|10153|10162|10160|10154|10152|267
1683820800000|2023-05-11 16:00:00|10154.5|10152.5|10160|10158|10161|10159|10151.5|10149.5|329
1683821100000|2023-05-11 16:05:00|10159.5|10157.5|10160.5|10158.5|10160.5|10158.5|10158.5|10156.5|88
1683821400000|2023-05-11 16:10:00|10159.5|10157.5|10155.5|10153.5|10160|10158|10154.5|10152.5|230
1683821700000|2023-05-11 16:15:00|10155|10153|10157.5|10155.5|10158.5|10156.5|10154.5|10152.5|228
1683822000000|2023-05-11 16:20:00|10156.5|10154.5|10157.5|10155.5|10160.5|10158.5|10156.5|10154.5|297
1683822300000|2023-05-11 16:25:00|10158|10156|10161.5|10159.5|10164.5|10162.5|10157.5|10155.5|243
1683822600000|2023-05-11 16:30:00|10161|10159|10157.5|10155.5|10162.5|10160.5|10156.5|10154.5|185
1683822900000|2023-05-11 16:35:00|10157|10155|10154.5|10152.5|10157.5|10155.5|10153.5|10151.5|117
1683823200000|2023-05-11 16:40:00|10154|10152|10154.5|10152.5|10156.5|10154.5|10154|10152|136
1683823500000|2023-05-11 16:45:00|10155.5|10153.5|10156|10154|10156.5|10154.5|10152.5|10150.5|337
1683823800000|2023-05-11 16:50:00|10157|10155|10159.5|10157.5|10160.5|10158.5|10156|10154|206
1683824100000|2023-05-11 16:55:00|10158.5|10156.5|10156|10154|10159|10157|10154.5|10152.5|128
1683874800000|2023-05-12 07:00:00|10135|10133|10128.5|10126.5|10142|10140|10126.5|10124.5|1580
1683875100000|2023-05-12 07:05:00|10129.5|10127.5|10138.5|10136.5|10140.5|10138.5|10128.5|10126.5|974
1683875400000|2023-05-12 07:10:00|10139|10137|10143.5|10141.5|10147|10145|10138|10136|877
1683875700000|2023-05-12 07:15:00|10143|10141|10139.5|10137.5|10143|10141|10133.5|10131.5|1218
1683876000000|2023-05-12 07:20:00|10140|10138|10140.5|10138.5|10145.5|10143.5|10140|10138|719
1683876300000|2023-05-12 07:25:00|10141.5|10139.5|10141|10139|10144.5|10142.5|10136|10134|932
1683876600000|2023-05-12 07:30:00|10141.5|10139.5|10151.5|10149.5|10151.5|10149.5|10136.5|10134.5|926
1683876900000|2023-05-12 07:35:00|10151|10149|10154|10152|10155.5|10153.5|10148.5|10146.5|1147
1683877200000|2023-05-12 07:40:00|10154.5|10152.5|10150.5|10148.5|10154.5|10152.5|10146.5|10144.5|668
1683877500000|2023-05-12 07:45:00|10149.5|10147.5|10158.5|10156.5|10161.5|10159.5|10148.5|10146.5|876
1683877800000|2023-05-12 07:50:00|10159|10157|10152.5|10150.5|10159.5|10157.5|10150|10148|591
1683878100000|2023-05-12 07:55:00|10152|10150|10155.5|10153.5|10158|10156|10151.5|10149.5|541
1683878400000|2023-05-12 08:00:00|10156|10154|10161.5|10159.5|10162.5|10160.5|10156|10154|423
1683878700000|2023-05-12 08:05:00|10160.5|10158.5|10158.5|10156.5|10164.5|10162.5|10155.5|10153.5|542
1683879000000|2023-05-12 08:10:00|10157.5|10155.5|10168.5|10166.5|10168.5|10166.5|10157|10155|667
1683879300000|2023-05-12 08:15:00|10168|10166|10165|10163|10169.5|10167.5|10163|10161|554
1683879600000|2023-05-12 08:20:00|10164.5|10162.5|10153.5|10151.5|10164.5|10162.5|10150.5|10148.5|1102
1683879900000|2023-05-12 08:25:00|10153|10151|10153.5|10151.5|10155|10153|10151|10149|779
1683880200000|2023-05-12 08:30:00|10153|10151|10151.5|10149.5|10156.5|10154.5|10151.5|10149.5|454
1683880500000|2023-05-12 08:35:00|10151|10149|10150.5|10148.5|10151.5|10149.5|10146.5|10144.5|498
1683880800000|2023-05-12 08:40:00|10149.5|10147.5|10144.5|10142.5|10152.5|10150.5|10144|10142|580
1683881100000|2023-05-12 08:45:00|10145.5|10143.5|10139.5|10137.5|10145.5|10143.5|10137.5|10135.5|562
1683881400000|2023-05-12 08:50:00|10138.5|10136.5|10134.5|10132.5|10139.5|10137.5|10132.5|10130.5|861
1683881700000|2023-05-12 08:55:00|10133.5|10131.5|10133.5|10131.5|10134.5|10132.5|10128.5|10126.5|805
1683882000000|2023-05-12 09:00:00|10134.5|10132.5|10135.5|10133.5|10136.5|10134.5|10132.5|10130.5|436
1683882300000|2023-05-12 09:05:00|10135|10133|10134|10132|10135.5|10133.5|10130.5|10128.5|585
1683882600000|2023-05-12 09:10:00|10134.5|10132.5|10135|10133|10137.5|10135.5|10132.5|10130.5|366
1683882900000|2023-05-12 09:15:00|10134.5|10132.5|10138.5|10136.5|10140.5|10138.5|10134.5|10132.5|644
1683883200000|2023-05-12 09:20:00|10139.5|10137.5|10140.5|10138.5|10140.5|10138.5|10136.5|10134.5|477
1683883500000|2023-05-12 09:25:00|10141.5|10139.5|10139.5|10137.5|10142.5|10140.5|10137.5|10135.5|634
1683883800000|2023-05-12 09:30:00|10140.5|10138.5|10129.5|10127.5|10140.5|10138.5|10128.5|10126.5|483
1683884100000|2023-05-12 09:35:00|10128.5|10126.5|10127.5|10125.5|10131.5|10129.5|10127.5|10125.5|335
1683884400000|2023-05-12 09:40:00|10125.5|10123.5|10121.5|10119.5|10127.5|10125.5|10121.5|10119.5|598
1683884700000|2023-05-12 09:45:00|10121|10119|10116.5|10114.5|10122.5|10120.5|10116.5|10114.5|504
1683885000000|2023-05-12 09:50:00|10117|10115|10118|10116|10118.5|10116.5|10115.5|10113.5|701
1683885300000|2023-05-12 09:55:00|10117.5|10115.5|10114.5|10112.5|10118.5|10116.5|10113.5|10111.5|779
1683885600000|2023-05-12 10:00:00|10113.5|10111.5|10115.5|10113.5|10117.5|10115.5|10113.5|10111.5|401
1683885900000|2023-05-12 10:05:00|10114.5|10112.5|10118.5|10116.5|10119.5|10117.5|10114.5|10112.5|390
1683886200000|2023-05-12 10:10:00|10117.5|10115.5|10113.5|10111.5|10117.5|10115.5|10111.5|10109.5|1067
1683886500000|2023-05-12 10:15:00|10112.5|10110.5|10116.5|10114.5|10117.5|10115.5|10112.5|10110.5|787
1683886800000|2023-05-12 10:20:00|10115.5|10113.5|10119.5|10117.5|10119.5|10117.5|10115.5|10113.5|326
1683887100000|2023-05-12 10:25:00|10119|10117|10118.5|10116.5|10121.5|10119.5|10118.5|10116.5|395
1683887400000|2023-05-12 10:30:00|10117.5|10115.5|10114.5|10112.5|10117.5|10115.5|10111.5|10109.5|419
1683887700000|2023-05-12 10:35:00|10114|10112|10116.5|10114.5|10119.5|10117.5|10113.5|10111.5|461
1683888000000|2023-05-12 10:40:00|10115.5|10113.5|10115|10113|10117.5|10115.5|10114.5|10112.5|293
1683888300000|2023-05-12 10:45:00|10115.5|10113.5|10114.5|10112.5|10118.5|10116.5|10114.5|10112.5|824
1683888600000|2023-05-12 10:50:00|10115.5|10113.5|10113.5|10111.5|10115.5|10113.5|10111.5|10109.5|216
1683888900000|2023-05-12 10:55:00|10114|10112|10120.5|10118.5|10120.5|10118.5|10113.5|10111.5|294
1683889200000|2023-05-12 11:00:00|10120|10118|10118.5|10116.5|10120|10118|10115|10113|748
1683889500000|2023-05-12 11:05:00|10119.5|10117.5|10116.5|10114.5|10120.5|10118.5|10116.5|10114.5|259
1683889800000|2023-05-12 11:10:00|10117.5|10115.5|10114.5|10112.5|10117.5|10115.5|10112.5|10110.5|521
1683890100000|2023-05-12 11:15:00|10113.5|10111.5|10118.5|10116.5|10119.5|10117.5|10111.5|10109.5|1175
1683890400000|2023-05-12 11:20:00|10117.5|10115.5|10113.5|10111.5|10118.5|10116.5|10113.5|10111.5|800
1683890700000|2023-05-12 11:25:00|10114|10112|10113|10111|10117.5|10115.5|10112.5|10110.5|572
1683891000000|2023-05-12 11:30:00|10113.5|10111.5|10110|10108|10113.5|10111.5|10105.5|10103.5|1074
1683891300000|2023-05-12 11:35:00|10110.5|10108.5|10112.5|10110.5|10112.5|10110.5|10108.5|10106.5|835
1683891600000|2023-05-12 11:40:00|10111.5|10109.5|10111.5|10109.5|10111.5|10109.5|10106.5|10104.5|1199
1683891900000|2023-05-12 11:45:00|10112|10110|10109.5|10107.5|10112.5|10110.5|10108.5|10106.5|456
1683892200000|2023-05-12 11:50:00|10110.5|10108.5|10104.5|10102.5|10110.5|10108.5|10104.5|10102.5|938
1683892500000|2023-05-12 11:55:00|10105.5|10103.5|10100.5|10098.5|10106.5|10104.5|10100.5|10098.5|1008
1683892800000|2023-05-12 12:00:00|10100|10098|10102.5|10100.5|10103.5|10101.5|10095.5|10093.5|892
1683893100000|2023-05-12 12:05:00|10101.5|10099.5|10101.5|10099.5|10102|10100|10098.5|10096.5|1442
1683893400000|2023-05-12 12:10:00|10100.5|10098.5|10101.5|10099.5|10102|10100|10093.5|10091.5|974
1683893700000|2023-05-12 12:15:00|10101|10099|10097.5|10095.5|10102.5|10100.5|10096.5|10094.5|634
1683894000000|2023-05-12 12:20:00|10098.5|10096.5|10094.5|10092.5|10099|10097|10094.5|10092.5|802
1683894300000|2023-05-12 12:25:00|10093.5|10091.5|10094.5|10092.5|10095.5|10093.5|10091.5|10089.5|1033
1683894600000|2023-05-12 12:30:00|10093.5|10091.5|10099|10097|10100.5|10098.5|10093.5|10091.5|843
1683894900000|2023-05-12 12:35:00|10099.5|10097.5|10098.5|10096.5|10100.5|10098.5|10095|10093|1293
1683895200000|2023-05-12 12:40:00|10099|10097|10104|10102|10104.5|10102.5|10098.5|10096.5|540
1683895500000|2023-05-12 12:45:00|10104.5|10102.5|10100.5|10098.5|10104.5|10102.5|10100.5|10098.5|424
1683895800000|2023-05-12 12:50:00|10101|10099|10099.5|10097.5|10105|10103|10099.5|10097.5|370
1683896100000|2023-05-12 12:55:00|10100|10098|10098.5|10096.5|10100.5|10098.5|10092.5|10090.5|701
1683896400000|2023-05-12 13:00:00|10097|10095|10100.5|10098.5|10103.5|10101.5|10097|10095|712
1683896700000|2023-05-12 13:05:00|10099.5|10097.5|10109|10107|10109.5|10107.5|10099.5|10097.5|899
1683897000000|2023-05-12 13:10:00|10108.5|10106.5|10107.5|10105.5|10112.5|10110.5|10105.5|10103.5|562
1683897300000|2023-05-12 13:15:00|10107|10105|10109.5|10107.5|10110|10108|10105.5|10103.5|575
1683897600000|2023-05-12 13:20:00|10109|10107|10105|10103|10109.5|10107.5|10103.5|10101.5|503
1683897900000|2023-05-12 13:25:00|10106.5|10104.5|10109.5|10107.5|10110.5|10108.5|10106.5|10104.5|587
1683898200000|2023-05-12 13:30:00|10109|10107|10109.5|10107.5|10110.5|10108.5|10104.5|10102.5|379
1683898500000|2023-05-12 13:35:00|10107.5|10105.5|10105.5|10103.5|10108.5|10106.5|10102.5|10100.5|791
1683898800000|2023-05-12 13:40:00|10106|10104|10101.5|10099.5|10107.5|10105.5|10101.5|10099.5|537
1683899100000|2023-05-12 13:45:00|10102.5|10100.5|10116.5|10114.5|10117|10115|10101.5|10099.5|1674
1683899400000|2023-05-12 13:50:00|10117|10115|10110.5|10108.5|10119.5|10117.5|10108.5|10106.5|1586
1683899700000|2023-05-12 13:55:00|10109.5|10107.5|10111|10109|10112.5|10110.5|10107.5|10105.5|816
1683900000000|2023-05-12 14:00:00|10106|10103|10111|10109|10113.5|10111.5|10093|10091|1522
1683900300000|2023-05-12 14:05:00|10111.5|10109.5|10105.5|10103.5|10111.5|10109.5|10102.5|10100.5|1167
1683900600000|2023-05-12 14:10:00|10104.5|10102.5|10098|10096|10107|10105|10094.5|10092.5|769
1683900900000|2023-05-12 14:15:00|10097.5|10095.5|10095.5|10093.5|10102.5|10100.5|10094.5|10092.5|862
1683901200000|2023-05-12 14:20:00|10095|10093|10086.5|10084.5|10096.5|10094.5|10082.5|10080.5|996
1683901500000|2023-05-12 14:25:00|10087|10085|10091|10089|10091.5|10089.5|10084.5|10082.5|864
1683901800000|2023-05-12 14:30:00|10090.5|10088.5|10078|10076|10094|10092|10074.5|10072.5|1287
1683902100000|2023-05-12 14:35:00|10078.5|10076.5|10080.5|10078.5|10083.5|10081.5|10078|10076|878
1683902400000|2023-05-12 14:40:00|10081.5|10079.5|10081.5|10079.5|10084|10082|10078.5|10076.5|973
1683902700000|2023-05-12 14:45:00|10082.5|10080.5|10082.5|10080.5|10085.5|10083.5|10078.5|10076.5|1192
1683903000000|2023-05-12 14:50:00|10081.5|10079.5|10089|10087|10089.5|10087.5|10081.5|10079.5|926
1683903300000|2023-05-12 14:55:00|10088.5|10086.5|10093.5|10091.5|10094.5|10092.5|10087.5|10085.5|1596
1683903600000|2023-05-12 15:00:00|10094.5|10092.5|10095.5|10093.5|10099.5|10097.5|10090.5|10088.5|1890
1683903900000|2023-05-12 15:05:00|10096.5|10094.5|10090|10088|10096.5|10094.5|10089|10087|638
1683904200000|2023-05-12 15:10:00|10090.5|10088.5|10094.5|10092.5|10097.5|10095.5|10089|10087|1760
1683904500000|2023-05-12 15:15:00|10093.5|10091.5|10097.5|10095.5|10101.5|10099.5|10093.5|10091.5|1867
1683904800000|2023-05-12 15:20:00|10098|10096|10099.5|10097.5|10100.5|10098.5|10095.5|10093.5|904
1683905100000|2023-05-12 15:25:00|10100.5|10098.5|10099.5|10097.5|10100.5|10098.5|10098.5|10096.5|818
1683905400000|2023-05-12 15:30:00|10100|10098|10099.5|10097.5|10100.5|10098.5|10096.5|10094.5|428
1683905700000|2023-05-12 15:35:00|10099|10097|10100.5|10098.5|10101.5|10099.5|10098.5|10096.5|328
1683906000000|2023-05-12 15:40:00|10100|10098|10096.5|10094.5|10100.5|10098.5|10095.5|10093.5|536
1683906300000|2023-05-12 15:45:00|10095.5|10093.5|10093|10091|10096.5|10094.5|10091.5|10089.5|348
1683906600000|2023-05-12 15:50:00|10092.5|10090.5|10088.5|10086.5|10092.5|10090.5|10087|10085|729
1683906900000|2023-05-12 15:55:00|10087.5|10085.5|10085.5|10083.5|10088.5|10086.5|10083.5|10081.5|502
1683907200000|2023-05-12 16:00:00|10086|10084|10084.5|10082.5|10086.5|10084.5|10080.5|10078.5|303
1683907500000|2023-05-12 16:05:00|10085.5|10083.5|10083.5|10081.5|10086.5|10084.5|10083.5|10081.5|117
1683907800000|2023-05-12 16:10:00|10083|10081|10084.5|10082.5|10086|10084|10083|10081|202
1683908100000|2023-05-12 16:15:00|10085.5|10083.5|10082.5|10080.5|10086.5|10084.5|10081.5|10079.5|201
1683908400000|2023-05-12 16:20:00|10083|10081|10084.5|10082.5|10085|10083|10082.5|10080.5|144
1683908700000|2023-05-12 16:25:00|10083.5|10081.5|10083|10081|10084.5|10082.5|10082|10080|209
1683909000000|2023-05-12 16:30:00|10082.5|10080.5|10082.5|10080.5|10083.5|10081.5|10081.5|10079.5|185
1683909300000|2023-05-12 16:35:00|10083|10081|10081.5|10079.5|10085.5|10083.5|10081.5|10079.5|110
1683909600000|2023-05-12 16:40:00|10081|10079|10083.5|10081.5|10083.5|10081.5|10079.5|10077.5|125
1683909900000|2023-05-12 16:45:00|10083|10081|10084.5|10082.5|10085.5|10083.5|10082|10080|250
1683910200000|2023-05-12 16:50:00|10085|10083|10079.5|10077.5|10085|10083|10078.5|10076.5|192
1683910500000|2023-05-12 16:55:00|10078.5|10076.5|10089|10086|10090.5|10087.5|10077.5|10075.5|94
1684134000000|2023-05-15 07:00:00|10057.5|10055.5|10060|10058|10063.5|10061.5|10053|10051|1140
1684134300000|2023-05-15 07:05:00|10059.5|10057.5|10057.5|10055.5|10063.5|10061.5|10057.5|10055.5|1430
1684134600000|2023-05-15 07:10:00|10056.5|10054.5|10065.5|10063.5|10066.5|10064.5|10056.5|10054.5|902
1684134900000|2023-05-15 07:15:00|10066.5|10064.5|10064.5|10062.5|10067.5|10065.5|10062.5|10060.5|626
1684135200000|2023-05-15 07:20:00|10064|10062|10071.5|10069.5|10071.5|10069.5|10062.5|10060.5|628
1684135500000|2023-05-15 07:25:00|10072.5|10070.5|10067|10065|10073.5|10071.5|10066|10064|664
1684135800000|2023-05-15 07:30:00|10066.5|10064.5|10049.5|10047.5|10067.5|10065.5|10049|10047|964
1684136100000|2023-05-15 07:35:00|10050.5|10048.5|10047.5|10045.5|10051.5|10049.5|10045.5|10043.5|701
1684136400000|2023-05-15 07:40:00|10047|10045|10056.5|10054.5|10057.5|10055.5|10044.5|10042.5|1330
1684136700000|2023-05-15 07:45:00|10057.5|10055.5|10053|10051|10059.5|10057.5|10051|10049|641
1684137000000|2023-05-15 07:50:00|10053.5|10051.5|10051|10049|10056.5|10054.5|10048.5|10046.5|807
1684137300000|2023-05-15 07:55:00|10050.5|10048.5|10055.5|10053.5|10056.5|10054.5|10048.5|10046.5|599
1684137600000|2023-05-15 08:00:00|10055|10053|10055.5|10053.5|10055.5|10053.5|10049|10047|820
1684137900000|2023-05-15 08:05:00|10055|10053|10052.5|10050.5|10055.5|10053.5|10051.5|10049.5|313
1684138200000|2023-05-15 08:10:00|10053|10051|10055.5|10053.5|10055.5|10053.5|10053|10051|605
1684138500000|2023-05-15 08:15:00|10054.5|10052.5|10060.5|10058.5|10060.5|10058.5|10054|10052|622
1684138800000|2023-05-15 08:20:00|10059.5|10057.5|10065.5|10063.5|10066.5|10064.5|10058.5|10056.5|515
1684139100000|2023-05-15 08:25:00|10066.5|10064.5|10068|10066|10068.5|10066.5|10065.5|10063.5|405
1684139400000|2023-05-15 08:30:00|10068.5|10066.5|10080.5|10078.5|10081.5|10079.5|10067.5|10065.5|1284
1684139700000|2023-05-15 08:35:00|10081.5|10079.5|10075|10073|10082.5|10080.5|10074.5|10072.5|1063
1684140000000|2023-05-15 08:40:00|10075.5|10073.5|10076.5|10074.5|10078|10076|10073|10071|535
1684140300000|2023-05-15 08:45:00|10077|10075|10069|10067|10077|10075|10068.5|10066.5|744
1684140600000|2023-05-15 08:50:00|10068.5|10066.5|10072.5|10070.5|10073.5|10071.5|10068.5|10066.5|650
1684140900000|2023-05-15 08:55:00|10073|10071|10081.5|10079.5|10081.5|10079.5|10072.5|10070.5|404
1684141200000|2023-05-15 09:00:00|10082.5|10080.5|10073.5|10071.5|10083|10081|10071.5|10069.5|569
1684141500000|2023-05-15 09:05:00|10073|10071|10075.5|10073.5|10078|10076|10071.5|10069.5|447
1684141800000|2023-05-15 09:10:00|10075|10073|10075|10073|10077|10075|10072|10070|355
1684142100000|2023-05-15 09:15:00|10075.5|10073.5|10073.5|10071.5|10080.5|10078.5|10072.5|10070.5|1111
1684142400000|2023-05-15 09:20:00|10073|10071|10075.5|10073.5|10078.5|10076.5|10073|10071|479
1684142700000|2023-05-15 09:25:00|10076.5|10074.5|10074|10072|10082.5|10080.5|10073.5|10071.5|816
1684143000000|2023-05-15 09:30:00|10073.5|10071.5|10069.5|10067.5|10073.5|10071.5|10069.5|10067.5|806
1684143300000|2023-05-15 09:35:00|10068.5|10066.5|10067.5|10065.5|10070.5|10068.5|10065.5|10063.5|535
1684143600000|2023-05-15 09:40:00|10066.5|10064.5|10066.5|10064.5|10069.5|10067.5|10065.5|10063.5|373
1684143900000|2023-05-15 09:45:00|10067|10065|10073|10071|10073.5|10071.5|10066.5|10064.5|236
1684144200000|2023-05-15 09:50:00|10073.5|10071.5|10075.5|10073.5|10075.5|10073.5|10069.5|10067.5|250
1684144500000|2023-05-15 09:55:00|10076.5|10074.5|10076.5|10074.5|10078.5|10076.5|10074.5|10072.5|483
1684144800000|2023-05-15 10:00:00|10076|10074|10072.5|10070.5|10077.5|10075.5|10072.5|10070.5|283
1684145100000|2023-05-15 10:05:00|10072|10070|10066.5|10064.5|10072|10070|10064.5|10062.5|910
1684145400000|2023-05-15 10:10:00|10066|10064|10067.5|10065.5|10067.5|10065.5|10062.5|10060.5|371
1684145700000|2023-05-15 10:15:00|10066.5|10064.5|10071.5|10069.5|10072|10070|10066.5|10064.5|763
1684146000000|2023-05-15 10:20:00|10070.5|10068.5|10073.5|10071.5|10075|10073|10070.5|10068.5|358
1684146300000|2023-05-15 10:25:00|10075|10073|10080.5|10078.5|10080.5|10078.5|10074.5|10072.5|489
1684146600000|2023-05-15 10:30:00|10079.5|10077.5|10074.5|10072.5|10080.5|10078.5|10073.5|10071.5|593
1684146900000|2023-05-15 10:35:00|10074|10072|10074|10072|10078.5|10076.5|10073.5|10071.5|205
1684147200000|2023-05-15 10:40:00|10074.5|10072.5|10077.5|10075.5|10077.5|10075.5|10074|10072|719
1684147500000|2023-05-15 10:45:00|10078|10076|10075.5|10073.5|10079.5|10077.5|10073.5|10071.5|571
1684147800000|2023-05-15 10:50:00|10076.5|10074.5|10077.5|10075.5|10079|10077|10074.5|10072.5|245
1684148100000|2023-05-15 10:55:00|10077|10075|10082.5|10080.5|10083|10081|10076.5|10074.5|281
1684148400000|2023-05-15 11:00:00|10081.5|10079.5|10074.5|10072.5|10081.5|10079.5|10074.5|10072.5|599
1684148700000|2023-05-15 11:05:00|10073.5|10071.5|10071.5|10069.5|10074.5|10072.5|10071.5|10069.5|145
1684149000000|2023-05-15 11:10:00|10072|10070|10073.5|10071.5|10075.5|10073.5|10069.5|10067.5|516
1684149300000|2023-05-15 11:15:00|10074|10072|10077.5|10075.5|10079.5|10077.5|10073.5|10071.5|486
1684149600000|2023-05-15 11:20:00|10076.5|10074.5|10075.5|10073.5|10078.5|10076.5|10074.5|10072.5|487
1684149900000|2023-05-15 11:25:00|10075|10073|10078.5|10076.5|10078.5|10076.5|10074.5|10072.5|349
1684150200000|2023-05-15 11:30:00|10077.5|10075.5|10075.5|10073.5|10081.5|10079.5|10072.5|10070.5|889
1684150500000|2023-05-15 11:35:00|10074.5|10072.5|10072.5|10070.5|10074.5|10072.5|10070.5|10068.5|318
1684150800000|2023-05-15 11:40:00|10072|10070|10075|10073|10075.5|10073.5|10071.5|10069.5|328
1684151100000|2023-05-15 11:45:00|10074.5|10072.5|10076.5|10074.5|10076.5|10074.5|10073.5|10071.5|228
1684151400000|2023-05-15 11:50:00|10077.5|10075.5|10071.5|10069.5|10077.5|10075.5|10071.5|10069.5|574
1684151700000|2023-05-15 11:55:00|10072|10070|10074|10072|10074.5|10072.5|10069.5|10067.5|338
1684152000000|2023-05-15 12:00:00|10073.5|10071.5|10066.5|10064.5|10074.5|10072.5|10065.5|10063.5|556
1684152300000|2023-05-15 12:05:00|10067|10065|10061.5|10059.5|10068.5|10066.5|10059.5|10057.5|816
1684152600000|2023-05-15 12:10:00|10060.5|10058.5|10063.5|10061.5|10066.5|10064.5|10060.5|10058.5|383
1684152900000|2023-05-15 12:15:00|10063|10061|10060.5|10058.5|10065|10063|10058.5|10056.5|301
1684153200000|2023-05-15 12:20:00|10061|10059|10061|10059|10061.5|10059.5|10056|10054|620
1684153500000|2023-05-15 12:25:00|10061.5|10059.5|10057|10055|10061.5|10059.5|10056.5|10054.5|534
1684153800000|2023-05-15 12:30:00|10070|10068|10067.5|10065.5|10081|10079|10062.5|10060.5|1704
1684154100000|2023-05-15 12:35:00|10068|10066|10078|10076|10079|10077|10067.5|10065.5|855
1684154400000|2023-05-15 12:40:00|10077.5|10075.5|10084.5|10082.5|10087|10085|10077.5|10075.5|1310
1684154700000|2023-05-15 12:45:00|10085.5|10083.5|10073.5|10071.5|10085.5|10083.5|10071|10069|629
1684155000000|2023-05-15 12:50:00|10074|10072|10065|10063|10075.5|10073.5|10063.5|10061.5|605
1684155300000|2023-05-15 12:55:00|10065.5|10063.5|10068.5|10066.5|10069.5|10067.5|10063.5|10061.5|540
1684155600000|2023-05-15 13:00:00|10069|10067|10060.5|10058.5|10070|10068|10059.5|10057.5|806
1684155900000|2023-05-15 13:05:00|10061.5|10059.5|10063.5|10061.5|10067.5|10065.5|10059.5|10057.5|453
1684156200000|2023-05-15 13:10:00|10064.5|10062.5|10054.5|10052.5|10064.5|10062.5|10053.5|10051.5|354
1684156500000|2023-05-15 13:15:00|10055.5|10053.5|10051.5|10049.5|10055.5|10053.5|10051.5|10049.5|484
1684156800000|2023-05-15 13:20:00|10052|10050|10051.5|10049.5|10054|10052|10048.5|10046.5|888
1684157100000|2023-05-15 13:25:00|10050.5|10048.5|10053.5|10051.5|10055.5|10053.5|10049.5|10047.5|606
1684157400000|2023-05-15 13:30:00|10054.5|10052.5|10055.5|10053.5|10059.5|10057.5|10052.5|10050.5|851
1684157700000|2023-05-15 13:35:00|10056.5|10054.5|10056.5|10054.5|10056.5|10054.5|10051.5|10049.5|756
1684158000000|2023-05-15 13:40:00|10056|10054|10050.5|10048.5|10056.5|10054.5|10048.5|10046.5|1538
1684158300000|2023-05-15 13:45:00|10050|10048|10060|10058|10061.5|10059.5|10050|10048|959
1684158600000|2023-05-15 13:50:00|10059.5|10057.5|10052|10050|10059.5|10057.5|10050|10048|1522
1684158900000|2023-05-15 13:55:00|10052.5|10050.5|10057|10055|10058.5|10056.5|10052.5|10050.5|817
1684159200000|2023-05-15 14:00:00|10056.5|10054.5|10052.5|10050.5|10056.5|10054.5|10049.5|10047.5|731
1684159500000|2023-05-15 14:05:00|10052|10050|10050.5|10048.5|10055.5|10053.5|10049.5|10047.5|1041
1684159800000|2023-05-15 14:10:00|10051.5|10049.5|10049.5|10047.5|10051.5|10049.5|10046.5|10044.5|1202
1684160100000|2023-05-15 14:15:00|10049|10047|10045.5|10043.5|10050.5|10048.5|10039.5|10037.5|1406
1684160400000|2023-05-15 14:20:00|10046.5|10044.5|10045.5|10043.5|10049|10047|10044.5|10042.5|1378
1684160700000|2023-05-15 14:25:00|10044.5|10042.5|10052|10050|10055.5|10053.5|10044.5|10042.5|1664
1684161000000|2023-05-15 14:30:00|10052.5|10050.5|10046.5|10044.5|10052.5|10050.5|10044.5|10042.5|807
1684161300000|2023-05-15 14:35:00|10045.5|10043.5|10051.5|10049.5|10052.5|10050.5|10045.5|10043.5|928
1684161600000|2023-05-15 14:40:00|10050.5|10048.5|10055.5|10053.5|10055.5|10053.5|10050.5|10048.5|651
1684161900000|2023-05-15 14:45:00|10054.5|10052.5|10054|10052|10055.5|10053.5|10052.5|10050.5|644
1684162200000|2023-05-15 14:50:00|10053.5|10051.5|10049.5|10047.5|10054|10052|10047.5|10045.5|1011
1684162500000|2023-05-15 14:55:00|10050|10048|10050.5|10048.5|10051.5|10049.5|10047|10045|754
1684162800000|2023-05-15 15:00:00|10051.5|10049.5|10047|10045|10051.5|10049.5|10046|10044|726
1684163100000|2023-05-15 15:05:00|10046.5|10044.5|10051.5|10049.5|10054|10052|10046.5|10044.5|984
1684163400000|2023-05-15 15:10:00|10052.5|10050.5|10044.5|10042.5|10052.5|10050.5|10044|10042|2251
1684163700000|2023-05-15 15:15:00|10043.5|10041.5|10039.5|10037.5|10044|10042|10038.5|10036.5|1824
1684164000000|2023-05-15 15:20:00|10040|10038|10038.5|10036.5|10043.5|10041.5|10038.5|10036.5|873
1684164300000|2023-05-15 15:25:00|10039.5|10037.5|10037.5|10035.5|10041.5|10039.5|10037.5|10035.5|534
1684164600000|2023-05-15 15:30:00|10038.5|10036.5|10042.5|10040.5|10044|10042|10038.5|10036.5|400
1684164900000|2023-05-15 15:35:00|10043|10041|10044|10042|10047.5|10045.5|10042.5|10040.5|499
1684165200000|2023-05-15 15:40:00|10043.5|10041.5|10045.5|10043.5|10045.5|10043.5|10042.5|10040.5|288
1684165500000|2023-05-15 15:45:00|10045|10043|10044|10042|10045|10043|10043.5|10041.5|455
1684165800000|2023-05-15 15:50:00|10043.5|10041.5|10044.5|10042.5|10044.5|10042.5|10042.5|10040.5|449
1684166100000|2023-05-15 15:55:00|10045|10043|10045.5|10043.5|10046.5|10044.5|10044.5|10042.5|284
1684166400000|2023-05-15 16:00:00|10046.5|10044.5|10044.5|10042.5|10047.5|10045.5|10043.5|10041.5|357
1684166700000|2023-05-15 16:05:00|10044|10042|10047.5|10045.5|10048.5|10046.5|10043.5|10041.5|336
1684167000000|2023-05-15 16:10:00|10048.5|10046.5|10048|10046|10048.5|10046.5|10047.5|10045.5|124
1684167300000|2023-05-15 16:15:00|10048.5|10046.5|10045|10043|10049.5|10047.5|10044|10042|93
1684167600000|2023-05-15 16:20:00|10044.5|10042.5|10043.5|10041.5|10045.5|10043.5|10042.5|10040.5|238
1684167900000|2023-05-15 16:25:00|10043|10041|10043.5|10041.5|10044.5|10042.5|10041.5|10039.5|164
1684168200000|2023-05-15 16:30:00|10044.5|10042.5|10043.5|10041.5|10044.5|10042.5|10043.5|10041.5|145
1684168500000|2023-05-15 16:35:00|10044|10042|10045.5|10043.5|10046.5|10044.5|10043.5|10041.5|90
1684168800000|2023-05-15 16:40:00|10045|10043|10041.5|10039.5|10045.5|10043.5|10041.5|10039.5|263
1684169100000|2023-05-15 16:45:00|10042|10040|10041.5|10039.5|10042.5|10040.5|10040.5|10038.5|259
1684169400000|2023-05-15 16:50:00|10041|10039|10041.5|10039.5|10042.5|10040.5|10039.5|10037.5|187
1684169700000|2023-05-15 16:55:00|10040.5|10038.5|10045.5|10043.5|10045.5|10043.5|10040.5|10038.5|206
1684220400000|2023-05-16 07:00:00|10103|10101|10097.5|10095.5|10106.5|10104.5|10092|10090|2497
1684220700000|2023-05-16 07:05:00|10098.5|10096.5|10110.5|10108.5|10113.5|10111.5|10096.5|10094.5|1924
1684221000000|2023-05-16 07:10:00|10111|10109|10102|10100|10116|10114|10101|10099|1550
1684221300000|2023-05-16 07:15:00|10102.5|10100.5|10099.5|10097.5|10106|10104|10096.5|10094.5|1394
1684221600000|2023-05-16 07:20:00|10100.5|10098.5|10095.5|10093.5|10105.5|10103.5|10093.5|10091.5|877
1684221900000|2023-05-16 07:25:00|10094.5|10092.5|10096.5|10094.5|10099|10097|10093.5|10091.5|1093
1684222200000|2023-05-16 07:30:00|10097.5|10095.5|10092.5|10090.5|10097.5|10095.5|10091.5|10089.5|1250
1684222500000|2023-05-16 07:35:00|10091.5|10089.5|10092.5|10090.5|10094.5|10092.5|10089.5|10087.5|1363
1684222800000|2023-05-16 07:40:00|10091.5|10089.5|10094.5|10092.5|10096.5|10094.5|10091.5|10089.5|1249
1684223100000|2023-05-16 07:45:00|10094|10092|10092.5|10090.5|10097.5|10095.5|10090.5|10088.5|1383
1684223400000|2023-05-16 07:50:00|10093|10091|10095.5|10093.5|10095.5|10093.5|10087.5|10085.5|1083
1684223700000|2023-05-16 07:55:00|10096.5|10094.5|10107.5|10105.5|10107.5|10105.5|10096.5|10094.5|1011
1684224000000|2023-05-16 08:00:00|10108|10106|10110|10108|10116.5|10114.5|10108|10106|1204
1684224300000|2023-05-16 08:05:00|10110.5|10108.5|10108.5|10106.5|10111.5|10109.5|10105.5|10103.5|1609
1684224600000|2023-05-16 08:10:00|10107.5|10105.5|10106.5|10104.5|10112|10110|10105|10103|997
1684224900000|2023-05-16 08:15:00|10107.5|10105.5|10107.5|10105.5|10107.5|10105.5|10104.5|10102.5|1050
1684225200000|2023-05-16 08:20:00|10106.5|10104.5|10107.5|10105.5|10110.5|10108.5|10105.5|10103.5|1085
1684225500000|2023-05-16 08:25:00|10106.5|10104.5|10104.5|10102.5|10107|10105|10103.5|10101.5|780
1684225800000|2023-05-16 08:30:00|10103.5|10101.5|10103.5|10101.5|10105.5|10103.5|10101.5|10099.5|930
1684226100000|2023-05-16 08:35:00|10104.5|10102.5|10095.5|10093.5|10104.5|10102.5|10093.5|10091.5|1010
1684226400000|2023-05-16 08:40:00|10096.5|10094.5|10100.5|10098.5|10101.5|10099.5|10094|10092|923
1684226700000|2023-05-16 08:45:00|10101|10099|10100.5|10098.5|10104|10102|10098.5|10096.5|403
1684227000000|2023-05-16 08:50:00|10098.5|10096.5|10103.5|10101.5|10103.5|10101.5|10098.5|10096.5|1020
1684227300000|2023-05-16 08:55:00|10102.5|10100.5|10103.5|10101.5|10106.5|10104.5|10101.5|10099.5|495
1684227600000|2023-05-16 09:00:00|10104|10102|10096.5|10094.5|10105.5|10103.5|10096|10094|648
1684227900000|2023-05-16 09:05:00|10097|10095|10095.5|10093.5|10100.5|10098.5|10095.5|10093.5|948
1684228200000|2023-05-16 09:10:00|10094.5|10092.5|10098.5|10096.5|10099.5|10097.5|10094.5|10092.5|737
1684228500000|2023-05-16 09:15:00|10099.5|10097.5|10103.5|10101.5|10103.5|10101.5|10098.5|10096.5|693
1684228800000|2023-05-16 09:20:00|10102.5|10100.5|10103.5|10101.5|10108.5|10106.5|10102.5|10100.5|966
1684229100000|2023-05-16 09:25:00|10104|10102|10104.5|10102.5|10105.5|10103.5|10100.5|10098.5|662
1684229400000|2023-05-16 09:30:00|10104|10102|10110|10108|10110.5|10108.5|10103.5|10101.5|480
1684229700000|2023-05-16 09:35:00|10110.5|10108.5|10112.5|10110.5|10112.5|10110.5|10109|10107|528
1684230000000|2023-05-16 09:40:00|10111.5|10109.5|10108.5|10106.5|10112.5|10110.5|10107.5|10105.5|1181
1684230300000|2023-05-16 09:45:00|10109|10107|10096.5|10094.5|10109.5|10107.5|10096|10094|2230
1684230600000|2023-05-16 09:50:00|10097.5|10095.5|10101.5|10099.5|10104.5|10102.5|10097.5|10095.5|1515
1684230900000|2023-05-16 09:55:00|10102|10100|10107.5|10105.5|10107.5|10105.5|10100.5|10098.5|1311
1684231200000|2023-05-16 10:00:00|10107|10105|10106.5|10104.5|10108.5|10106.5|10104.5|10102.5|806
1684231500000|2023-05-16 10:05:00|10107.5|10105.5|10106.5|10104.5|10108|10106|10105.5|10103.5|403
1684231800000|2023-05-16 10:10:00|10106|10104|10108.5|10106.5|10108.5|10106.5|10105.5|10103.5|848
1684232100000|2023-05-16 10:15:00|10107.5|10105.5|10107.5|10105.5|10108.5|10106.5|10106.5|10104.5|685
1684232400000|2023-05-16 10:20:00|10108.5|10106.5|10107.5|10105.5|10108.5|10106.5|10107.5|10105.5|194
1684232700000|2023-05-16 10:25:00|10108.5|10106.5|10105.5|10103.5|10109.5|10107.5|10105.5|10103.5|444
1684233000000|2023-05-16 10:30:00|10106|10104|10106.5|10104.5|10107.5|10105.5|10105.5|10103.5|446
1684233300000|2023-05-16 10:35:00|10107.5|10105.5|10111.5|10109.5|10112.5|10110.5|10107.5|10105.5|840
1684233600000|2023-05-16 10:40:00|10111|10109|10111.5|10109.5|10112.5|10110.5|10109.5|10107.5|522
1684233900000|2023-05-16 10:45:00|10112.5|10110.5|10108.5|10106.5|10112.5|10110.5|10108.5|10106.5|792
1684234200000|2023-05-16 10:50:00|10109|10107|10111.5|10109.5|10112.5|10110.5|10108.5|10106.5|582
1684234500000|2023-05-16 10:55:00|10112.5|10110.5|10109.5|10107.5|10113.5|10111.5|10108.5|10106.5|779
1684234800000|2023-05-16 11:00:00|10109|10107|10108|10106|10111.5|10109.5|10104.5|10102.5|1529
1684235100000|2023-05-16 11:05:00|10108.5|10106.5|10101.5|10099.5|10109.5|10107.5|10098.5|10096.5|1635
1684235400000|2023-05-16 11:10:00|10101|10099|10095.5|10093.5|10101.5|10099.5|10094.5|10092.5|839
1684235700000|2023-05-16 11:15:00|10094.5|10092.5|10098|10096|10099.5|10097.5|10093.5|10091.5|1141
1684236000000|2023-05-16 11:20:00|10097.5|10095.5|10100.5|10098.5|10101.5|10099.5|10096.5|10094.5|885
1684236300000|2023-05-16 11:25:00|10101.5|10099.5|10093.5|10091.5|10102.5|10100.5|10092.5|10090.5|1705
1684236600000|2023-05-16 11:30:00|10094|10092|10096.5|10094.5|10096.5|10094.5|10093.5|10091.5|1014
1684236900000|2023-05-16 11:35:00|10096|10094|10100|10098|10100.5|10098.5|10095.5|10093.5|946
1684237200000|2023-05-16 11:40:00|10100.5|10098.5|10098.5|10096.5|10100.5|10098.5|10095.5|10093.5|957
1684237500000|2023-05-16 11:45:00|10099.5|10097.5|10098.5|10096.5|10100.5|10098.5|10097.5|10095.5|765
1684237800000|2023-05-16 11:50:00|10099.5|10097.5|10101.5|10099.5|10103.5|10101.5|10096.5|10094.5|1197
1684238100000|2023-05-16 11:55:00|10102.5|10100.5|10098.5|10096.5|10103.5|10101.5|10096|10094|1215
1684238400000|2023-05-16 12:00:00|10098|10096|10095.5|10093.5|10098|10096|10092.5|10090.5|3400
1684238700000|2023-05-16 12:05:00|10096|10094|10094.5|10092.5|10097.5|10095.5|10088.5|10086.5|6342
1684239000000|2023-05-16 12:10:00|10095|10093|10102.5|10100.5|10102.5|10100.5|10092.5|10090.5|2173
1684239300000|2023-05-16 12:15:00|10100.5|10098.5|10095.5|10093.5|10102.5|10100.5|10092.5|10090.5|1412
1684239600000|2023-05-16 12:20:00|10094.5|10092.5|10089.5|10087.5|10094.5|10092.5|10088.5|10086.5|1568
1684239900000|2023-05-16 12:25:00|10090|10088|10092|10090|10095|10093|10087|10085|1884
1684240200000|2023-05-16 12:30:00|10096|10093|10075|10073|10099|10097|10065.5|10063.5|3396
1684240500000|2023-05-16 12:35:00|10074.5|10072.5|10083|10081|10085|10083|10071|10069|1775
1684240800000|2023-05-16 12:40:00|10083.5|10081.5|10088.5|10086.5|10088.5|10086.5|10080.5|10078.5|1447
1684241100000|2023-05-16 12:45:00|10087.5|10085.5|10072.5|10070.5|10089.5|10087.5|10070.5|10068.5|1225
1684241400000|2023-05-16 12:50:00|10073|10071|10073.5|10071.5|10076.5|10074.5|10067.5|10065.5|1054
1684241700000|2023-05-16 12:55:00|10072.5|10070.5|10069|10067|10076.5|10074.5|10067.5|10065.5|842
1684242000000|2023-05-16 13:00:00|10068.5|10066.5|10071.5|10069.5|10072.5|10070.5|10063|10061|1438
1684242300000|2023-05-16 13:05:00|10071|10069|10072.5|10070.5|10075.5|10073.5|10069.5|10067.5|1744
1684242600000|2023-05-16 13:10:00|10071.5|10069.5|10076|10074|10077|10075|10069.5|10067.5|1594
1684242900000|2023-05-16 13:15:00|10075.5|10073.5|10073|10071|10076|10074|10065|10063|2001
1684243200000|2023-05-16 13:20:00|10073.5|10071.5|10075|10073|10077.5|10075.5|10068.5|10066.5|1620
1684243500000|2023-05-16 13:25:00|10074.5|10072.5|10072|10070|10077.5|10075.5|10070.5|10068.5|826
1684243800000|2023-05-16 13:30:00|10071.5|10069.5|10078.5|10076.5|10082.5|10080.5|10070.5|10068.5|1503
1684244100000|2023-05-16 13:35:00|10078|10076|10068|10066|10080|10078|10065.5|10063.5|930
1684244400000|2023-05-16 13:40:00|10067.5|10065.5|10062|10060|10068.5|10066.5|10060.5|10058.5|1609
1684244700000|2023-05-16 13:45:00|10061.5|10059.5|10070.5|10068.5|10072.5|10070.5|10059.5|10057.5|1358
1684245000000|2023-05-16 13:50:00|10070|10068|10071|10069|10074.5|10072.5|10065.5|10063.5|1313
1684245300000|2023-05-16 13:55:00|10071.5|10069.5|10069.5|10067.5|10074.5|10072.5|10066.5|10064.5|1224
1684245600000|2023-05-16 14:00:00|10070|10068|10068.5|10066.5|10075|10073|10068.5|10066.5|1794
1684245900000|2023-05-16 14:05:00|10067.5|10065.5|10064.5|10062.5|10073.5|10071.5|10064.5|10062.5|1405
1684246200000|2023-05-16 14:10:00|10065.5|10063.5|10068.5|10066.5|10070.5|10068.5|10064.5|10062.5|1141
1684246500000|2023-05-16 14:15:00|10067.5|10065.5|10069.5|10067.5|10071.5|10069.5|10067.5|10065.5|517
1684246800000|2023-05-16 14:20:00|10070.5|10068.5|10067.5|10065.5|10072.5|10070.5|10065.5|10063.5|1618
1684247100000|2023-05-16 14:25:00|10068.5|10066.5|10064.5|10062.5|10070.5|10068.5|10063.5|10061.5|1007
1684247400000|2023-05-16 14:30:00|10063.5|10061.5|10055.5|10053.5|10065.5|10063.5|10052.5|10050.5|2707
1684247700000|2023-05-16 14:35:00|10056.5|10054.5|10056|10054|10060.5|10058.5|10053.5|10051.5|842
1684248000000|2023-05-16 14:40:00|10055.5|10053.5|10050.5|10048.5|10058|10056|10049.5|10047.5|952
1684248300000|2023-05-16 14:45:00|10051|10049|10050.5|10048.5|10051.5|10049.5|10048|10046|1133
1684248600000|2023-05-16 14:50:00|10051.5|10049.5|10049.5|10047.5|10052.5|10050.5|10048.5|10046.5|1877
1684248900000|2023-05-16 14:55:00|10048.5|10046.5|10051.5|10049.5|10051.5|10049.5|10047.5|10045.5|1119
1684249200000|2023-05-16 15:00:00|10051|10049|10047.5|10045.5|10051|10049|10046.5|10044.5|1407
1684249500000|2023-05-16 15:05:00|10046.5|10044.5|10045.5|10043.5|10047|10045|10041.5|10039.5|1235
1684249800000|2023-05-16 15:10:00|10044.5|10042.5|10044.5|10042.5|10045.5|10043.5|10042|10040|2602
1684250100000|2023-05-16 15:15:00|10046|10044|10058.5|10056.5|10060|10058|10045.5|10043.5|2803
1684250400000|2023-05-16 15:20:00|10058|10056|10050.5|10048.5|10058|10056|10048.5|10046.5|1619
1684250700000|2023-05-16 15:25:00|10051|10049|10046|10044|10052.5|10050.5|10044.5|10042.5|900
1684251000000|2023-05-16 15:30:00|10045.5|10043.5|10040|10038|10046|10044|10039|10037|1264
1684251300000|2023-05-16 15:35:00|10040.5|10038.5|10038.5|10036.5|10045.5|10043.5|10037.5|10035.5|892
1684251600000|2023-05-16 15:40:00|10038|10036|10038.5|10036.5|10039.5|10037.5|10036|10034|508
1684251900000|2023-05-16 15:45:00|10040.5|10038.5|10040.5|10038.5|10042.5|10040.5|10038.5|10036.5|269
1684252200000|2023-05-16 15:50:00|10040|10038|10042.5|10040.5|10042.5|10040.5|10038.5|10036.5|466
1684252500000|2023-05-16 15:55:00|10042|10040|10042.5|10040.5|10044.5|10042.5|10040.5|10038.5|693
1684252800000|2023-05-16 16:00:00|10042|10040|10043.5|10041.5|10047.5|10045.5|10041|10039|464
1684253100000|2023-05-16 16:05:00|10042.5|10040.5|10044.5|10042.5|10046.5|10044.5|10042.5|10040.5|233
1684253400000|2023-05-16 16:10:00|10045.5|10043.5|10045|10043|10046.5|10044.5|10044|10042|239
1684253700000|2023-05-16 16:15:00|10044.5|10042.5|10041.5|10039.5|10046.5|10044.5|10039.5|10037.5|345
1684254000000|2023-05-16 16:20:00|10042.5|10040.5|10045|10043|10045|10043|10041.5|10039.5|226
1684254300000|2023-05-16 16:25:00|10044.5|10042.5|10047.5|10045.5|10048.5|10046.5|10042.5|10040.5|330
1684254600000|2023-05-16 16:30:00|10046.5|10044.5|10046.5|10044.5|10049|10047|10046|10044|271
1684254900000|2023-05-16 16:35:00|10047|10045|10049.5|10047.5|10049.5|10047.5|10046.5|10044.5|318
1684255200000|2023-05-16 16:40:00|10050.5|10048.5|10053.5|10051.5|10054.5|10052.5|10050.5|10048.5|238
1684255500000|2023-05-16 16:45:00|10054|10052|10056.5|10054.5|10057.5|10055.5|10053.5|10051.5|269
1684255800000|2023-05-16 16:50:00|10055.5|10053.5|10053|10051|10055.5|10053.5|10052|10050|184
1684256100000|2023-05-16 16:55:00|10052.5|10050.5|10050.5|10048.5|10054|10052|10050.5|10048.5|141
1684306800000|2023-05-17 07:00:00|10062|10060.5|10057.5|10055.5|10072.5|10070.5|10055.5|10053.5|1266
1684307100000|2023-05-17 07:05:00|10058.5|10056.5|10049.5|10047.5|10061.5|10059.5|10049|10047|852
1684307400000|2023-05-17 07:10:00|10048.5|10046.5|10045.5|10043.5|10048.5|10046.5|10044|10042|1020
1684307700000|2023-05-17 07:15:00|10046|10044|10058.5|10056.5|10061.5|10059.5|10042|10040|621
1684308000000|2023-05-17 07:20:00|10059.5|10057.5|10068.5|10066.5|10068.5|10066.5|10058.5|10056.5|822
1684308300000|2023-05-17 07:25:00|10068|10066|10066.5|10064.5|10070.5|10068.5|10065|10063|881
1684308600000|2023-05-17 07:30:00|10067.5|10065.5|10070.5|10068.5|10073.5|10071.5|10066.5|10064.5|957
1684308900000|2023-05-17 07:35:00|10069.5|10067.5|10068.5|10066.5|10070|10068|10061.5|10059.5|758
1684309200000|2023-05-17 07:40:00|10068|10066|10061.5|10059.5|10068|10066|10061.5|10059.5|616
1684309500000|2023-05-17 07:45:00|10062|10060|10069.5|10067.5|10069.5|10067.5|10061.5|10059.5|707
1684309800000|2023-05-17 07:50:00|10068.5|10066.5|10063.5|10061.5|10070.5|10068.5|10063.5|10061.5|578
1684310100000|2023-05-17 07:55:00|10062.5|10060.5|10065.5|10063.5|10068.5|10066.5|10060.5|10058.5|722
1684310400000|2023-05-17 08:00:00|10066.5|10064.5|10073.5|10071.5|10073.5|10071.5|10066.5|10064.5|896
1684310700000|2023-05-17 08:05:00|10072.5|10070.5|10069.5|10067.5|10073.5|10071.5|10067.5|10065.5|616
1684311000000|2023-05-17 08:10:00|10069|10067|10070.5|10068.5|10072.5|10070.5|10066.5|10064.5|520
1684311300000|2023-05-17 08:15:00|10069.5|10067.5|10066.5|10064.5|10069.5|10067.5|10064|10062|500
1684311600000|2023-05-17 08:20:00|10065.5|10063.5|10071.5|10069.5|10072.5|10070.5|10065.5|10063.5|502
1684311900000|2023-05-17 08:25:00|10072.5|10070.5|10069|10067|10072.5|10070.5|10066.5|10064.5|574
1684312200000|2023-05-17 08:30:00|10068.5|10066.5|10062|10060|10069|10067|10060.5|10058.5|462
1684312500000|2023-05-17 08:35:00|10061.5|10059.5|10056.5|10054.5|10061.5|10059.5|10054.5|10052.5|792
1684312800000|2023-05-17 08:40:00|10056|10054|10061.5|10059.5|10062.5|10060.5|10053.5|10051.5|755
1684313100000|2023-05-17 08:45:00|10061|10059|10057.5|10055.5|10063.5|10061.5|10057|10055|1129
1684313400000|2023-05-17 08:50:00|10058.5|10056.5|10062.5|10060.5|10062.5|10060.5|10055.5|10053.5|737
1684313700000|2023-05-17 08:55:00|10062|10060|10059.5|10057.5|10062.5|10060.5|10056.5|10054.5|2090
1684314000000|2023-05-17 09:00:00|10060.5|10058.5|10063|10061|10065.5|10063.5|10058.5|10056.5|1590
1684314300000|2023-05-17 09:05:00|10063.5|10061.5|10062.5|10060.5|10067.5|10065.5|10062.5|10060.5|503
1684314600000|2023-05-17 09:10:00|10061.5|10059.5|10063.5|10061.5|10063.5|10061.5|10058.5|10056.5|658
1684314900000|2023-05-17 09:15:00|10064.5|10062.5|10071.5|10069.5|10072|10070|10064.5|10062.5|1366
1684315200000|2023-05-17 09:20:00|10072.5|10070.5|10076.5|10074.5|10080.5|10078.5|10070.5|10068.5|1076
1684315500000|2023-05-17 09:25:00|10077.5|10075.5|10073.5|10071.5|10084|10082|10073.5|10071.5|1381
1684315800000|2023-05-17 09:30:00|10074|10072|10077.5|10075.5|10079.5|10077.5|10073.5|10071.5|719
1684316100000|2023-05-17 09:35:00|10078.5|10076.5|10073.5|10071.5|10080.5|10078.5|10073.5|10071.5|767
1684316400000|2023-05-17 09:40:00|10072.5|10070.5|10072.5|10070.5|10077.5|10075.5|10070.5|10068.5|792
1684316700000|2023-05-17 09:45:00|10073.5|10071.5|10081.5|10079.5|10081.5|10079.5|10073.5|10071.5|507
1684317000000|2023-05-17 09:50:00|10081|10079|10081.5|10079.5|10083.5|10081.5|10077.5|10075.5|642
1684317300000|2023-05-17 09:55:00|10082.5|10080.5|10084|10082|10088|10086|10081.5|10079.5|1017
1684317600000|2023-05-17 10:00:00|10083.5|10081.5|10079.5|10077.5|10084.5|10082.5|10079.5|10077.5|753
1684317900000|2023-05-17 10:05:00|10080.5|10078.5|10075.5|10073.5|10080.5|10078.5|10073.5|10071.5|579
1684318200000|2023-05-17 10:10:00|10074.5|10072.5|10071.5|10069.5|10074.5|10072.5|10070.5|10068.5|489
1684318500000|2023-05-17 10:15:00|10072|10070|10071.5|10069.5|10074.5|10072.5|10070.5|10068.5|429
1684318800000|2023-05-17 10:20:00|10071|10069|10069.5|10067.5|10071.5|10069.5|10068|10066|416
1684319100000|2023-05-17 10:25:00|10070|10068|10067.5|10065.5|10070.5|10068.5|10067.5|10065.5|233
1684319400000|2023-05-17 10:30:00|10068|10066|10071.5|10069.5|10071.5|10069.5|10067.5|10065.5|445
1684319700000|2023-05-17 10:35:00|10072|10070|10071.5|10069.5|10072.5|10070.5|10069.5|10067.5|585
1684320000000|2023-05-17 10:40:00|10070.5|10068.5|10066.5|10064.5|10071.5|10069.5|10066.5|10064.5|241
1684320300000|2023-05-17 10:45:00|10067|10065|10065.5|10063.5|10067.5|10065.5|10060.5|10058.5|792
1684320600000|2023-05-17 10:50:00|10066.5|10064.5|10068.5|10066.5|10069.5|10067.5|10065.5|10063.5|695
1684320900000|2023-05-17 10:55:00|10069|10067|10069.5|10067.5|10071.5|10069.5|10067.5|10065.5|416
1684321200000|2023-05-17 11:00:00|10068.5|10066.5|10065|10063|10069.5|10067.5|10063.5|10061.5|360
1684321500000|2023-05-17 11:05:00|10065.5|10063.5|10070.5|10068.5|10070.5|10068.5|10064.5|10062.5|271
1684321800000|2023-05-17 11:10:00|10070|10068|10070|10068|10071.5|10069.5|10068.5|10066.5|218
1684322100000|2023-05-17 11:15:00|10069.5|10067.5|10068.5|10066.5|10070|10068|10067.5|10065.5|291
1684322400000|2023-05-17 11:20:00|10067.5|10065.5|10066.5|10064.5|10069|10067|10065.5|10063.5|179
1684322700000|2023-05-17 11:25:00|10066|10064|10067.5|10065.5|10068.5|10066.5|10065.5|10063.5|274
1684323000000|2023-05-17 11:30:00|10068.5|10066.5|10070.5|10068.5|10072.5|10070.5|10068.5|10066.5|512
1684323300000|2023-05-17 11:35:00|10071.5|10069.5|10074|10072|10074.5|10072.5|10071.5|10069.5|202
1684323600000|2023-05-17 11:40:00|10074.5|10072.5|10071.5|10069.5|10075.5|10073.5|10071.5|10069.5|249
1684323900000|2023-05-17 11:45:00|10072.5|10070.5|10069.5|10067.5|10072.5|10070.5|10069.5|10067.5|277
1684324200000|2023-05-17 11:50:00|10068.5|10066.5|10068.5|10066.5|10069.5|10067.5|10067.5|10065.5|405
1684324500000|2023-05-17 11:55:00|10069.5|10067.5|10074.5|10072.5|10075.5|10073.5|10069.5|10067.5|628
1684324800000|2023-05-17 12:00:00|10075|10073|10072|10070|10075.5|10073.5|10070.5|10068.5|350
1684325100000|2023-05-17 12:05:00|10071.5|10069.5|10071|10069|10072.5|10070.5|10067.5|10065.5|427
1684325400000|2023-05-17 12:10:00|10071.5|10069.5|10071.5|10069.5|10072.5|10070.5|10067.5|10065.5|452
1684325700000|2023-05-17 12:15:00|10072.5|10070.5|10077|10075|10077.5|10075.5|10072.5|10070.5|488
1684326000000|2023-05-17 12:20:00|10076.5|10074.5|10074|10072|10079|10077|10073.5|10071.5|1703
1684326300000|2023-05-17 12:25:00|10073.5|10071.5|10070.5|10068.5|10075.5|10073.5|10070.5|10068.5|953
1684326600000|2023-05-17 12:30:00|10071.5|10069.5|10064.5|10062.5|10071.5|10069.5|10064.5|10062.5|842
1684326900000|2023-05-17 12:35:00|10063.5|10061.5|10056.5|10054.5|10066|10064|10056.5|10054.5|1094
1684327200000|2023-05-17 12:40:00|10056|10054|10058.5|10056.5|10060.5|10058.5|10054.5|10052.5|875
1684327500000|2023-05-17 12:45:00|10059.5|10057.5|10062|10060|10062.5|10060.5|10058.5|10056.5|629
1684327800000|2023-05-17 12:50:00|10062.5|10060.5|10067.5|10065.5|10067.5|10065.5|10060|10058|999
1684328100000|2023-05-17 12:55:00|10066.5|10064.5|10064.5|10062.5|10066.5|10064.5|10061.5|10059.5|828
1684328400000|2023-05-17 13:00:00|10064|10062|10063|10061|10064.5|10062.5|10057.5|10055.5|661
1684328700000|2023-05-17 13:05:00|10062.5|10060.5|10063.5|10061.5|10068.5|10066.5|10061.5|10059.5|1024
1684329000000|2023-05-17 13:10:00|10063|10061|10060.5|10058.5|10063|10061|10058.5|10056.5|505
1684329300000|2023-05-17 13:15:00|10061.5|10059.5|10060.5|10058.5|10063.5|10061.5|10059.5|10057.5|942
1684329600000|2023-05-17 13:20:00|10060|10058|10059.5|10057.5|10061.5|10059.5|10057.5|10055.5|619
1684329900000|2023-05-17 13:25:00|10058.5|10056.5|10060.5|10058.5|10061.5|10059.5|10058.5|10056.5|454
1684330200000|2023-05-17 13:30:00|10059.5|10057.5|10054.5|10052.5|10063.5|10061.5|10054|10052|627
1684330500000|2023-05-17 13:35:00|10055|10053|10045|10043|10055.5|10053.5|10044.5|10042.5|1157
1684330800000|2023-05-17 13:40:00|10045.5|10043.5|10044.5|10042.5|10046.5|10044.5|10038.5|10036.5|1647
1684331100000|2023-05-17 13:45:00|10044|10042|10041.5|10039.5|10044.5|10042.5|10040.5|10038.5|870
1684331400000|2023-05-17 13:50:00|10042.5|10040.5|10036.5|10034.5|10044.5|10042.5|10036.5|10034.5|1011
1684331700000|2023-05-17 13:55:00|10037.5|10035.5|10035|10033|10038.5|10036.5|10030.5|10028.5|1268
1684332000000|2023-05-17 14:00:00|10034.5|10032.5|10029.5|10027.5|10036.5|10034.5|10027.5|10025.5|2370
1684332300000|2023-05-17 14:05:00|10029|10027|10028.5|10026.5|10031.5|10029.5|10025.5|10023.5|1914
1684332600000|2023-05-17 14:10:00|10027.5|10025.5|10034.5|10032.5|10038.5|10036.5|10027.5|10025.5|1454
1684332900000|2023-05-17 14:15:00|10035|10033|10039.5|10037.5|10040.5|10038.5|10032|10030|1139
1684333200000|2023-05-17 14:20:00|10040|10038|10038.5|10036.5|10041|10039|10036.5|10034.5|823
1684333500000|2023-05-17 14:25:00|10037.5|10035.5|10038|10036|10040.5|10038.5|10035.5|10033.5|790
1684333800000|2023-05-17 14:30:00|10037.5|10035.5|10043.5|10041.5|10044.5|10042.5|10037.5|10035.5|707
1684334100000|2023-05-17 14:35:00|10043|10041|10045.5|10043.5|10045.5|10043.5|10041.5|10039.5|558
1684334400000|2023-05-17 14:40:00|10046.5|10044.5|10045.5|10043.5|10049.5|10047.5|10043.5|10041.5|1468
1684334700000|2023-05-17 14:45:00|10045|10043|10043.5|10041.5|10048.5|10046.5|10043.5|10041.5|684
1684335000000|2023-05-17 14:50:00|10042.5|10040.5|10039.5|10037.5|10042.5|10040.5|10038.5|10036.5|707
1684335300000|2023-05-17 14:55:00|10039|10037|10040.5|10038.5|10041.5|10039.5|10036.5|10034.5|462
1684335600000|2023-05-17 15:00:00|10040|10038|10036|10034|10041.5|10039.5|10034.5|10032.5|965
1684335900000|2023-05-17 15:05:00|10036.5|10034.5|10036.5|10034.5|10037.5|10035.5|10034.5|10032.5|537
1684336200000|2023-05-17 15:10:00|10036|10034|10035.5|10033.5|10037.5|10035.5|10035.5|10033.5|371
1684336500000|2023-05-17 15:15:00|10034.5|10032.5|10031|10029|10038.5|10036.5|10029.5|10027.5|1427
1684336800000|2023-05-17 15:20:00|10030.5|10028.5|10031.5|10029.5|10032.5|10030.5|10027.5|10025.5|951
1684337100000|2023-05-17 15:25:00|10031|10029|10027.5|10025.5|10031.5|10029.5|10026.5|10024.5|766
1684337400000|2023-05-17 15:30:00|10027|10025|10029|10027|10029|10027|10026.5|10024.5|359
1684337700000|2023-05-17 15:35:00|10028.5|10026.5|10025.5|10023.5|10029.5|10027.5|10025|10023|532
1684338000000|2023-05-17 15:40:00|10024.5|10022.5|10027.5|10025.5|10028.5|10026.5|10023.5|10021.5|512
1684338300000|2023-05-17 15:45:00|10027|10025|10027.5|10025.5|10029.5|10027.5|10025.5|10023.5|874
1684338600000|2023-05-17 15:50:00|10028|10026|10025.5|10023.5|10028.5|10026.5|10025.5|10023.5|502
1684338900000|2023-05-17 15:55:00|10026.5|10024.5|10024|10022|10026.5|10024.5|10022.5|10020.5|391
1684339200000|2023-05-17 16:00:00|10023.5|10021.5|10019|10017|10024.5|10022.5|10018.5|10016.5|925
1684339500000|2023-05-17 16:05:00|10020.5|10018.5|10022.5|10020.5|10025.5|10023.5|10019.5|10017.5|592
1684339800000|2023-05-17 16:10:00|10021.5|10019.5|10019|10017|10025|10023|10018.5|10016.5|658
1684340100000|2023-05-17 16:15:00|10018.5|10016.5|10023.5|10021.5|10023.5|10021.5|10018.5|10016.5|483
1684340400000|2023-05-17 16:20:00|10023|10021|10020|10018|10023.5|10021.5|10019.5|10017.5|168
1684340700000|2023-05-17 16:25:00|10019.5|10017.5|10019|10017|10021.5|10019.5|10018|10016|204
1684341000000|2023-05-17 16:30:00|10019.5|10017.5|10020.5|10018.5|10021.5|10019.5|10019|10017|81
1684341300000|2023-05-17 16:35:00|10020|10018|10018.5|10016.5|10020.5|10018.5|10018|10016|131
1684341600000|2023-05-17 16:40:00|10017.5|10015.5|10017.5|10015.5|10019.5|10017.5|10016.5|10014.5|155
1684341900000|2023-05-17 16:45:00|10018|10016|10016|10014|10018.5|10016.5|10015.5|10013.5|323
1684342200000|2023-05-17 16:50:00|10016.5|10014.5|10020.5|10018.5|10020.5|10018.5|10015.5|10013.5|488
1684342500000|2023-05-17 16:55:00|10018.5|10016.5|10023|10021|10024|10022|10017.5|10015.5|197
1684393200000|2023-05-18 07:00:00|10006.5|10004.5|9990.5|9988.5|10008.5|10006.5|9987.5|9985.5|2258
1684393500000|2023-05-18 07:05:00|9991|9989|9995.5|9993.5|9998.5|9996.5|9986.5|9984.5|1477
1684393800000|2023-05-18 07:10:00|9994.5|9992.5|9995.5|9993.5|10000.5|9998.5|9992.5|9990.5|1174
1684394100000|2023-05-18 07:15:00|9996.5|9994.5|9989.5|9987.5|9996.5|9994.5|9989|9987|656
1684394400000|2023-05-18 07:20:00|9988.5|9986.5|9989.5|9987.5|9990.5|9988.5|9984.5|9982.5|1040
1684394700000|2023-05-18 07:25:00|9990.5|9988.5|9989.5|9987.5|9992.5|9990.5|9987.5|9985.5|996
1684395000000|2023-05-18 07:30:00|9988.5|9986.5|9987.5|9985.5|9992.5|9990.5|9985.5|9983.5|1028
1684395300000|2023-05-18 07:35:00|9986.5|9984.5|9989|9987|9992.5|9990.5|9986.5|9984.5|1137
1684395600000|2023-05-18 07:40:00|9989.5|9987.5|9994.5|9992.5|9995.5|9993.5|9986.5|9984.5|882
1684395900000|2023-05-18 07:45:00|9994|9992|9992|9990|9997.5|9995.5|9991.5|9989.5|1082
1684396200000|2023-05-18 07:50:00|9992.5|9990.5|9988|9986|9992.5|9990.5|9985.5|9983.5|522
1684396500000|2023-05-18 07:55:00|9988.5|9986.5|9989|9987|9990.5|9988.5|9984.5|9982.5|872
1684396800000|2023-05-18 08:00:00|9988.5|9986.5|9982|9980|9990|9988|9981.5|9979.5|1004
1684397100000|2023-05-18 08:05:00|9981.5|9979.5|9991.5|9989.5|9993.5|9991.5|9981.5|9979.5|737
1684397400000|2023-05-18 08:10:00|9992.5|9990.5|9991.5|9989.5|9994|9992|9987.5|9985.5|994
1684397700000|2023-05-18 08:15:00|9991|9989|9985.5|9983.5|9991.5|9989.5|9984.5|9982.5|523
1684398000000|2023-05-18 08:20:00|9984.5|9982.5|9988.5|9986.5|9988.5|9986.5|9984.5|9982.5|835
1684398300000|2023-05-18 08:25:00|9987.5|9985.5|9978.5|9976.5|9987.5|9985.5|9977.5|9975.5|780
1684398600000|2023-05-18 08:30:00|9979.5|9977.5|9982.5|9980.5|9983.5|9981.5|9976.5|9974.5|596
1684398900000|2023-05-18 08:35:00|9982|9980|9986.5|9984.5|9989|9987|9980.5|9978.5|750
1684399200000|2023-05-18 08:40:00|9985.5|9983.5|9985.5|9983.5|9988.5|9986.5|9984.5|9982.5|683
1684399500000|2023-05-18 08:45:00|9984.5|9982.5|9983.5|9981.5|9984.5|9982.5|9981|9979|742
1684399800000|2023-05-18 08:50:00|9983|9981|9977.5|9975.5|9983.5|9981.5|9975.5|9973.5|704
1684400100000|2023-05-18 08:55:00|9978.5|9976.5|9983.5|9981.5|9983.5|9981.5|9978.5|9976.5|746
1684400400000|2023-05-18 09:00:00|9983|9981|9984.5|9982.5|9985.5|9983.5|9983|9981|872
1684400700000|2023-05-18 09:05:00|9984|9982|9984.5|9982.5|9986.5|9984.5|9983.5|9981.5|715
1684401000000|2023-05-18 09:10:00|9984|9982|9985.5|9983.5|9985.5|9983.5|9983.5|9981.5|369
1684401300000|2023-05-18 09:15:00|9985|9983|9979.5|9977.5|9986|9984|9979.5|9977.5|514
1684401600000|2023-05-18 09:20:00|9978.5|9976.5|9975.5|9973.5|9978.5|9976.5|9973.5|9971.5|520
1684401900000|2023-05-18 09:25:00|9976.5|9974.5|9977.5|9975.5|9978.5|9976.5|9973.5|9971.5|1127
1684402200000|2023-05-18 09:30:00|9978.5|9976.5|9975|9973|9978.5|9976.5|9973.5|9971.5|840
1684402500000|2023-05-18 09:35:00|9974.5|9972.5|9967|9965|9975.5|9973.5|9967|9965|1667
1684402800000|2023-05-18 09:40:00|9967.5|9965.5|9970.5|9968.5|9972.5|9970.5|9965.5|9963.5|794
1684403100000|2023-05-18 09:45:00|9971|9969|9972.5|9970.5|9973.5|9971.5|9970.5|9968.5|706
1684403400000|2023-05-18 09:50:00|9971.5|9969.5|9972.5|9970.5|9975.5|9973.5|9971.5|9969.5|475
1684403700000|2023-05-18 09:55:00|9971.5|9969.5|9970.5|9968.5|9973.5|9971.5|9968.5|9966.5|617
1684404000000|2023-05-18 10:00:00|9969.5|9967.5|9971.5|9969.5|9973.5|9971.5|9969.5|9967.5|935
1684404300000|2023-05-18 10:05:00|9970.5|9968.5|9975.5|9973.5|9975.5|9973.5|9969.5|9967.5|719
1684404600000|2023-05-18 10:10:00|9974.5|9972.5|9976.5|9974.5|9979.5|9977.5|9974.5|9972.5|597
1684404900000|2023-05-18 10:15:00|9976|9974|9977.5|9975.5|9979.5|9977.5|9975.5|9973.5|636
1684405200000|2023-05-18 10:20:00|9977|9975|9972.5|9970.5|9977.5|9975.5|9971.5|9969.5|573
1684405500000|2023-05-18 10:25:00|9972|9970|9970.5|9968.5|9975.5|9973.5|9969.5|9967.5|1053
1684405800000|2023-05-18 10:30:00|9970|9968|9973|9971|9975|9973|9969.5|9967.5|511
1684406100000|2023-05-18 10:35:00|9972.5|9970.5|9970.5|9968.5|9973.5|9971.5|9970|9968|469
1684406400000|2023-05-18 10:40:00|9971|9969|9969.5|9967.5|9972.5|9970.5|9968.5|9966.5|567
1684406700000|2023-05-18 10:45:00|9970|9968|9968.5|9966.5|9970.5|9968.5|9966.5|9964.5|614
1684407000000|2023-05-18 10:50:00|9967.5|9965.5|9963.5|9961.5|9968.5|9966.5|9963|9961|999
1684407300000|2023-05-18 10:55:00|9964.5|9962.5|9963.5|9961.5|9966|9964|9961.5|9959.5|417
1684407600000|2023-05-18 11:00:00|9963|9961|9961.5|9959.5|9963.5|9961.5|9960.5|9958.5|533
1684407900000|2023-05-18 11:05:00|9960.5|9958.5|9961.5|9959.5|9964|9962|9959.5|9957.5|762
1684408200000|2023-05-18 11:10:00|9962.5|9960.5|9957|9955|9962.5|9960.5|9955.5|9953.5|1077
1684408500000|2023-05-18 11:15:00|9957.5|9955.5|9957|9955|9959.5|9957.5|9954.5|9952.5|642
1684408800000|2023-05-18 11:20:00|9957.5|9955.5|9956.5|9954.5|9958.5|9956.5|9954.5|9952.5|364
1684409100000|2023-05-18 11:25:00|9957|9955|9951.5|9949.5|9957|9955|9951.5|9949.5|652
1684409400000|2023-05-18 11:30:00|9951|9949|9951.5|9949.5|9951.5|9949.5|9947.5|9945.5|1049
1684409700000|2023-05-18 11:35:00|9952.5|9950.5|9953.5|9951.5|9953.5|9951.5|9948.5|9946.5|533
1684410000000|2023-05-18 11:40:00|9952.5|9950.5|9951.5|9949.5|9952.5|9950.5|9948.5|9946.5|501
1684410300000|2023-05-18 11:45:00|9950.5|9948.5|9946|9944|9951.5|9949.5|9946|9944|571
1684410600000|2023-05-18 11:50:00|9946.5|9944.5|9948.5|9946.5|9949.5|9947.5|9946.5|9944.5|733
1684410900000|2023-05-18 11:55:00|9949|9947|9941.5|9939.5|9949|9947|9940.5|9938.5|884
1684411200000|2023-05-18 12:00:00|9941|9939|9940.5|9938.5|9944.5|9942.5|9939.5|9937.5|780
1684411500000|2023-05-18 12:05:00|9940|9938|9941.5|9939.5|9943.5|9941.5|9939.5|9937.5|498
1684411800000|2023-05-18 12:10:00|9942|9940|9942.5|9940.5|9944.5|9942.5|9941.5|9939.5|593
1684412100000|2023-05-18 12:15:00|9943|9941|9941.5|9939.5|9947.5|9945.5|9941.5|9939.5|880
1684412400000|2023-05-18 12:20:00|9942.5|9940.5|9940.5|9938.5|9942.5|9940.5|9936.5|9934.5|805
1684412700000|2023-05-18 12:25:00|9941.5|9939.5|9941|9939|9943.5|9941.5|9940.5|9938.5|957
1684413000000|2023-05-18 12:30:00|9941.5|9939.5|9928.5|9926.5|9941.5|9939.5|9926.5|9924.5|1946
1684413300000|2023-05-18 12:35:00|9929|9927|9927|9925|9937.5|9935.5|9927|9925|1238
1684413600000|2023-05-18 12:40:00|9926.5|9924.5|9935.5|9933.5|9937.5|9935.5|9926.5|9924.5|1511
1684413900000|2023-05-18 12:45:00|9936|9934|9924.5|9922.5|9937.5|9935.5|9922|9920|1280
1684414200000|2023-05-18 12:50:00|9923.5|9921.5|9916.5|9914.5|9923.5|9921.5|9911.5|9909.5|2724
1684414500000|2023-05-18 12:55:00|9917|9915|9913.5|9911.5|9917.5|9915.5|9907.5|9905.5|1757
1684414800000|2023-05-18 13:00:00|9912.5|9910.5|9912.5|9910.5|9920.5|9918.5|9912.5|9910.5|1559
1684415100000|2023-05-18 13:05:00|9911.5|9909.5|9905.5|9903.5|9914.5|9912.5|9904.5|9902.5|1795
1684415400000|2023-05-18 13:10:00|9906.5|9904.5|9911|9909|9913.5|9911.5|9904.5|9902.5|1636
1684415700000|2023-05-18 13:15:00|9911.5|9909.5|9908.5|9906.5|9913.5|9911.5|9902.5|9900.5|2022
1684416000000|2023-05-18 13:20:00|9908|9906|9917.5|9915.5|9918.5|9916.5|9904|9902|1514
1684416300000|2023-05-18 13:25:00|9917|9915|9908.5|9906.5|9917.5|9915.5|9906.5|9904.5|1697
1684416600000|2023-05-18 13:30:00|9908|9906|9913|9911|9915.5|9913.5|9906.5|9904.5|1082
1684416900000|2023-05-18 13:35:00|9913.5|9911.5|9912.5|9910.5|9917|9915|9908|9906|949
1684417200000|2023-05-18 13:40:00|9912|9910|9910|9908|9913.5|9911.5|9907|9905|1171
1684417500000|2023-05-18 13:45:00|9910.5|9908.5|9903.5|9901.5|9910.5|9908.5|9900.5|9898.5|1370
1684417800000|2023-05-18 13:50:00|9904.5|9902.5|9896.5|9894.5|9907.5|9905.5|9896.5|9894.5|1648
1684418100000|2023-05-18 13:55:00|9895.5|9893.5|9902|9900|9905.5|9903.5|9895.5|9893.5|1023
1684418400000|2023-05-18 14:00:00|9901.5|9899.5|9908|9906|9909.5|9907.5|9900.5|9898.5|1377
1684418700000|2023-05-18 14:05:00|9907.5|9905.5|9910.5|9908.5|9911.5|9909.5|9906.5|9904.5|1122
1684419000000|2023-05-18 14:10:00|9910|9908|9907.5|9905.5|9910.5|9908.5|9905.5|9903.5|970
1684419300000|2023-05-18 14:15:00|9906.5|9904.5|9900|9898|9908.5|9906.5|9896.5|9894.5|1863
1684419600000|2023-05-18 14:20:00|9899.5|9897.5|9901.5|9899.5|9901.5|9899.5|9891.5|9889.5|1005
1684419900000|2023-05-18 14:25:00|9902|9900|9905.5|9903.5|9905.5|9903.5|9898.5|9896.5|1116
1684420200000|2023-05-18 14:30:00|9906.5|9904.5|9908.5|9906.5|9911.5|9909.5|9902.5|9900.5|1465
1684420500000|2023-05-18 14:35:00|9907.5|9905.5|9909|9907|9912.5|9910.5|9905.5|9903.5|1606
1684420800000|2023-05-18 14:40:00|9909.5|9907.5|9911.5|9909.5|9916|9914|9908.5|9906.5|1070
1684421100000|2023-05-18 14:45:00|9913.5|9911.5|9908.5|9906.5|9916.5|9914.5|9908|9906|1088
1684421400000|2023-05-18 14:50:00|9907.5|9905.5|9906|9904|9909.5|9907.5|9902.5|9900.5|1410
1684421700000|2023-05-18 14:55:00|9906.5|9904.5|9901.5|9899.5|9909.5|9907.5|9901.5|9899.5|955
1684422000000|2023-05-18 15:00:00|9901|9899|9904.5|9902.5|9904.5|9902.5|9900.5|9898.5|1048
1684422300000|2023-05-18 15:05:00|9904|9902|9909.5|9907.5|9909.5|9907.5|9903.5|9901.5|1462
1684422600000|2023-05-18 15:10:00|9909|9907|9897.5|9895.5|9909|9907|9895.5|9893.5|3236
1684422900000|2023-05-18 15:15:00|9896.5|9894.5|9902|9900|9903.5|9901.5|9887.5|9885.5|4337
1684423200000|2023-05-18 15:20:00|9901.5|9899.5|9905.5|9903.5|9908.5|9906.5|9897.5|9895.5|975
1684423500000|2023-05-18 15:25:00|9905|9903|9902|9900|9905.5|9903.5|9898.5|9896.5|539
1684423800000|2023-05-18 15:30:00|9902.5|9900.5|9896.5|9894.5|9902.5|9900.5|9896.5|9894.5|564
1684424100000|2023-05-18 15:35:00|9897|9895|9900.5|9898.5|9901.5|9899.5|9896.5|9894.5|586
1684424400000|2023-05-18 15:40:00|9900|9898|9900.5|9898.5|9901.5|9899.5|9898.5|9896.5|530
1684424700000|2023-05-18 15:45:00|9899.5|9897.5|9897|9895|9899.5|9897.5|9894.5|9892.5|626
1684425000000|2023-05-18 15:50:00|9896.5|9894.5|9897.5|9895.5|9898.5|9896.5|9894.5|9892.5|585
1684425300000|2023-05-18 15:55:00|9899.5|9897.5|9897.5|9895.5|9899.5|9897.5|9894.5|9892.5|994
1684425600000|2023-05-18 16:00:00|9896.5|9894.5|9897.5|9895.5|9899.5|9897.5|9895.5|9893.5|831
1684425900000|2023-05-18 16:05:00|9897|9895|9898.5|9896.5|9900.5|9898.5|9897|9895|538
1684426200000|2023-05-18 16:10:00|9899|9897|9892.5|9890.5|9899.5|9897.5|9891.5|9889.5|632
1684426500000|2023-05-18 16:15:00|9893|9891|9896.5|9894.5|9897.5|9895.5|9892|9890|598
1684426800000|2023-05-18 16:20:00|9897.5|9895.5|9896.5|9894.5|9897.5|9895.5|9893.5|9891.5|334
1684427100000|2023-05-18 16:25:00|9896|9894|9895.5|9893.5|9897.5|9895.5|9894.5|9892.5|168
1684427400000|2023-05-18 16:30:00|9896|9894|9890.5|9888.5|9896|9894|9889.5|9887.5|315
1684427700000|2023-05-18 16:35:00|9891|9889|9889.5|9887.5|9891|9889|9886.5|9884.5|510
1684428000000|2023-05-18 16:40:00|9889|9887|9886.5|9884.5|9889.5|9887.5|9885.5|9883.5|285
1684428300000|2023-05-18 16:45:00|9887.5|9885.5|9888.5|9886.5|9891.5|9889.5|9886.5|9884.5|249
1684428600000|2023-05-18 16:50:00|9889|9887|9888.5|9886.5|9889.5|9887.5|9885.5|9883.5|282
1684428900000|2023-05-18 16:55:00|9889.5|9887.5|9885.5|9883.5|9893.5|9891.5|9885.5|9883.5|277
1684479600000|2023-05-19 07:00:00|9883.5|9881.5|9896.5|9894.5|9898.5|9896.5|9881.5|9879.5|1552
1684479900000|2023-05-19 07:05:00|9895.5|9893.5|9889.5|9887.5|9895.5|9893.5|9889.5|9887.5|848
1684480200000|2023-05-19 07:10:00|9889|9887|9896.5|9894.5|9897.5|9895.5|9884.5|9882.5|1165
1684480500000|2023-05-19 07:15:00|9897.5|9895.5|9894.5|9892.5|9899.5|9897.5|9893.5|9891.5|873
1684480800000|2023-05-19 07:20:00|9895.5|9893.5|9894.5|9892.5|9902.5|9900.5|9894.5|9892.5|969
1684481100000|2023-05-19 07:25:00|9895.5|9893.5|9897.5|9895.5|9899.5|9897.5|9892.5|9890.5|1091
1684481400000|2023-05-19 07:30:00|9896.5|9894.5|9901.5|9899.5|9902|9900|9896.5|9894.5|1003
1684481700000|2023-05-19 07:35:00|9902.5|9900.5|9912.5|9910.5|9916.5|9914.5|9901.5|9899.5|1981
1684482000000|2023-05-19 07:40:00|9912|9910|9916.5|9914.5|9917.5|9915.5|9911|9909|1111
1684482300000|2023-05-19 07:45:00|9915.5|9913.5|9918.5|9916.5|9918.5|9916.5|9912|9910|796
1684482600000|2023-05-19 07:50:00|9917.5|9915.5|9913.5|9911.5|9919|9917|9911.5|9909.5|600
1684482900000|2023-05-19 07:55:00|9913|9911|9919.5|9917.5|9921.5|9919.5|9913|9911|884
1684483200000|2023-05-19 08:00:00|9919|9917|9914.5|9912.5|9921.5|9919.5|9914.5|9912.5|500
1684483500000|2023-05-19 08:05:00|9915.5|9913.5|9915|9913|9915.5|9913.5|9912.5|9910.5|573
1684483800000|2023-05-19 08:10:00|9915.5|9913.5|9911.5|9909.5|9916.5|9914.5|9911.5|9909.5|653
1684484100000|2023-05-19 08:15:00|9912|9910|9909|9907|9912.5|9910.5|9908.5|9906.5|703
1684484400000|2023-05-19 08:20:00|9909.5|9907.5|9909.5|9907.5|9913.5|9911.5|9908.5|9906.5|883
1684484700000|2023-05-19 08:25:00|9910|9908|9907.5|9905.5|9911.5|9909.5|9907.5|9905.5|645
1684485000000|2023-05-19 08:30:00|9908.5|9906.5|9902.5|9900.5|9910.5|9908.5|9901.5|9899.5|582
1684485300000|2023-05-19 08:35:00|9901.5|9899.5|9896|9894|9902.5|9900.5|9895.5|9893.5|1360
1684485600000|2023-05-19 08:40:00|9895.5|9893.5|9893.5|9891.5|9900.5|9898.5|9893.5|9891.5|870
1684485900000|2023-05-19 08:45:00|9894.5|9892.5|9894.5|9892.5|9895.5|9893.5|9892.5|9890.5|797
1684486200000|2023-05-19 08:50:00|9895.5|9893.5|9894.5|9892.5|9897.5|9895.5|9890.5|9888.5|797
1684486500000|2023-05-19 08:55:00|9895|9893|9898.5|9896.5|9901.5|9899.5|9894.5|9892.5|714
1684486800000|2023-05-19 09:00:00|9899.5|9897.5|9899.5|9897.5|9902.5|9900.5|9898.5|9896.5|948
1684487100000|2023-05-19 09:05:00|9899|9897|9893.5|9891.5|9899.5|9897.5|9893.5|9891.5|854
1684487400000|2023-05-19 09:10:00|9894|9892|9892.5|9890.5|9895.5|9893.5|9890.5|9888.5|796
1684487700000|2023-05-19 09:15:00|9891.5|9889.5|9894|9892|9894.5|9892.5|9890.5|9888.5|406
1684488000000|2023-05-19 09:20:00|9894.5|9892.5|9893.5|9891.5|9895.5|9893.5|9892.5|9890.5|371
1684488300000|2023-05-19 09:25:00|9894.5|9892.5|9896.5|9894.5|9897|9895|9892.5|9890.5|568
1684488600000|2023-05-19 09:30:00|9896|9894|9891.5|9889.5|9896|9894|9888.5|9886.5|765
1684488900000|2023-05-19 09:35:00|9890.5|9888.5|9887.5|9885.5|9891.5|9889.5|9886.5|9884.5|625
1684489200000|2023-05-19 09:40:00|9886.5|9884.5|9891.5|9889.5|9891.5|9889.5|9886.5|9884.5|588
1684489500000|2023-05-19 09:45:00|9890.5|9888.5|9886.5|9884.5|9891.5|9889.5|9885.5|9883.5|918
1684489800000|2023-05-19 09:50:00|9885.5|9883.5|9879.5|9877.5|9886.5|9884.5|9879.5|9877.5|858
1684490100000|2023-05-19 09:55:00|9878.5|9876.5|9869|9867|9879.5|9877.5|9869|9867|1588
1684490400000|2023-05-19 10:00:00|9868.5|9866.5|9867.5|9865.5|9869.5|9867.5|9864.5|9862.5|1123
1684490700000|2023-05-19 10:05:00|9868|9866|9861.5|9859.5|9868|9866|9859.5|9857.5|1197
1684491000000|2023-05-19 10:10:00|9862.5|9860.5|9851.5|9849.5|9862.5|9860.5|9850.5|9848.5|1494
1684491300000|2023-05-19 10:15:00|9852.5|9850.5|9843.5|9841.5|9857.5|9855.5|9837.5|9835.5|2083
1684491600000|2023-05-19 10:20:00|9844|9842|9839|9837|9854.5|9852.5|9835.5|9833.5|1800
1684491900000|2023-05-19 10:25:00|9838.5|9836.5|9830.5|9828.5|9839.5|9837.5|9830.5|9828.5|1117
1684492200000|2023-05-19 10:30:00|9831.5|9829.5|9836.5|9834.5|9840.5|9838.5|9831.5|9829.5|1533
1684492500000|2023-05-19 10:35:00|9837.5|9835.5|9839.5|9837.5|9839.5|9837.5|9831.5|9829.5|1766
1684492800000|2023-05-19 10:40:00|9839|9837|9841.5|9839.5|9843|9841|9838|9836|727
1684493100000|2023-05-19 10:45:00|9842.5|9840.5|9846.5|9844.5|9847|9845|9839.5|9837.5|825
1684493400000|2023-05-19 10:50:00|9846|9844|9841.5|9839.5|9847.5|9845.5|9841.5|9839.5|985
1684493700000|2023-05-19 10:55:00|9840.5|9838.5|9837.5|9835.5|9841.5|9839.5|9837.5|9835.5|695
1684494000000|2023-05-19 11:00:00|9838.5|9836.5|9832.5|9830.5|9841.5|9839.5|9831.5|9829.5|1114
1684494300000|2023-05-19 11:05:00|9832|9830|9837|9835|9839.5|9837.5|9831.5|9829.5|1074
1684494600000|2023-05-19 11:10:00|9836.5|9834.5|9831.5|9829.5|9837.5|9835.5|9831.5|9829.5|553
1684494900000|2023-05-19 11:15:00|9832.5|9830.5|9835.5|9833.5|9837.5|9835.5|9831.5|9829.5|508
1684495200000|2023-05-19 11:20:00|9835|9833|9834.5|9832.5|9835.5|9833.5|9832.5|9830.5|593
1684495500000|2023-05-19 11:25:00|9833.5|9831.5|9830.5|9828.5|9835.5|9833.5|9829.5|9827.5|752
1684495800000|2023-05-19 11:30:00|9831.5|9829.5|9820.5|9818.5|9832.5|9830.5|9820.5|9818.5|1200
1684496100000|2023-05-19 11:35:00|9819.5|9817.5|9823.5|9821.5|9827|9825|9819.5|9817.5|500
1684496400000|2023-05-19 11:40:00|9824.5|9822.5|9818.5|9816.5|9825.5|9823.5|9817.5|9815.5|991
1684496700000|2023-05-19 11:45:00|9817.5|9815.5|9812.5|9810.5|9819.5|9817.5|9811.5|9809.5|962
1684497000000|2023-05-19 11:50:00|9813.5|9811.5|9816.5|9814.5|9820.5|9818.5|9811.5|9809.5|1559
1684497300000|2023-05-19 11:55:00|9817.5|9815.5|9820.5|9818.5|9820.5|9818.5|9816.5|9814.5|872
1684497600000|2023-05-19 12:00:00|9819.5|9817.5|9817.5|9815.5|9821.5|9819.5|9815.5|9813.5|791
1684497900000|2023-05-19 12:05:00|9815.5|9813.5|9810.5|9808.5|9817.5|9815.5|9808.5|9806.5|2048
1684498200000|2023-05-19 12:10:00|9810|9808|9809.5|9807.5|9814|9812|9808.5|9806.5|895
1684498500000|2023-05-19 12:15:00|9810.5|9808.5|9813.5|9811.5|9817.5|9815.5|9810.5|9808.5|1202
1684498800000|2023-05-19 12:20:00|9812.5|9810.5|9805|9803|9812.5|9810.5|9804.5|9802.5|1325
1684499100000|2023-05-19 12:25:00|9805.5|9803.5|9806.5|9804.5|9812.5|9810.5|9804.5|9802.5|1332
1684499400000|2023-05-19 12:30:00|9807|9805|9805.5|9803.5|9809.5|9807.5|9803.5|9801.5|1151
1684499700000|2023-05-19 12:35:00|9806|9804|9805|9803|9806.5|9804.5|9801.5|9799.5|1052
1684500000000|2023-05-19 12:40:00|9805.5|9803.5|9802.5|9800.5|9805.5|9803.5|9796|9794|1798
1684500300000|2023-05-19 12:45:00|9803.5|9801.5|9810.5|9808.5|9810.5|9808.5|9802.5|9800.5|2214
1684500600000|2023-05-19 12:50:00|9811.5|9809.5|9804.5|9802.5|9812.5|9810.5|9802.5|9800.5|1441
1684500900000|2023-05-19 12:55:00|9805.5|9803.5|9802.5|9800.5|9810.5|9808.5|9802.5|9800.5|1857
1684501200000|2023-05-19 13:00:00|9801.5|9799.5|9797.5|9795.5|9802.5|9800.5|9796.5|9794.5|2515
1684501500000|2023-05-19 13:05:00|9796.5|9794.5|9792|9790|9796.5|9794.5|9790.5|9788.5|2194
1684501800000|2023-05-19 13:10:00|9792.5|9790.5|9789.5|9787.5|9794.5|9792.5|9788.5|9786.5|1449
1684502100000|2023-05-19 13:15:00|9790.5|9788.5|9781.5|9779.5|9792.5|9790.5|9781|9779|1311
1684502400000|2023-05-19 13:20:00|9782|9780|9791.5|9789.5|9791.5|9789.5|9781.5|9779.5|1733
1684502700000|2023-05-19 13:25:00|9790.5|9788.5|9785.5|9783.5|9792.5|9790.5|9783.5|9781.5|1531
1684503000000|2023-05-19 13:30:00|9784.5|9782.5|9775.5|9773.5|9785.5|9783.5|9775.5|9773.5|1451
1684503300000|2023-05-19 13:35:00|9776.5|9774.5|9771.5|9769.5|9777.5|9775.5|9768.5|9766.5|2060
1684503600000|2023-05-19 13:40:00|9770.5|9768.5|9766.5|9764.5|9770.5|9768.5|9761.5|9759.5|2411
1684503900000|2023-05-19 13:45:00|9766|9764|9764.5|9762.5|9769.5|9767.5|9764.5|9762.5|1597
1684504200000|2023-05-19 13:50:00|9765.5|9763.5|9772|9770|9772.5|9770.5|9761.5|9759.5|1537
1684504500000|2023-05-19 13:55:00|9772.5|9770.5|9787.5|9785.5|9787.5|9785.5|9772.5|9770.5|2237
1684504800000|2023-05-19 14:00:00|9786.5|9784.5|9794.5|9792.5|9800|9798|9786.5|9784.5|2334
1684505100000|2023-05-19 14:05:00|9795.5|9793.5|9788.5|9786.5|9795.5|9793.5|9788.5|9786.5|1623
1684505400000|2023-05-19 14:10:00|9790|9788|9792.5|9790.5|9795.5|9793.5|9789.5|9787.5|845
1684505700000|2023-05-19 14:15:00|9793|9791|9795.5|9793.5|9797.5|9795.5|9790.5|9788.5|1412
1684506000000|2023-05-19 14:20:00|9796.5|9794.5|9807.5|9805.5|9807.5|9805.5|9796.5|9794.5|1971
1684506300000|2023-05-19 14:25:00|9806.5|9804.5|9810.5|9808.5|9811.5|9809.5|9802.5|9800.5|1594
1684506600000|2023-05-19 14:30:00|9809.5|9807.5|9811.5|9809.5|9813.5|9811.5|9806.5|9804.5|1370
1684506900000|2023-05-19 14:35:00|9810.5|9808.5|9811.5|9809.5|9814.5|9812.5|9810.5|9808.5|689
1684507200000|2023-05-19 14:40:00|9812|9810|9813.5|9811.5|9816.5|9814.5|9808|9806|1097
1684507500000|2023-05-19 14:45:00|9812.5|9810.5|9809.5|9807.5|9813.5|9811.5|9808.5|9806.5|829
1684507800000|2023-05-19 14:50:00|9810|9808|9807.5|9805.5|9812.5|9810.5|9806.5|9804.5|653
1684508100000|2023-05-19 14:55:00|9808.5|9806.5|9811.5|9809.5|9812.5|9810.5|9805|9803|1226
1684508400000|2023-05-19 15:00:00|9810.5|9808.5|9809.5|9807.5|9812.5|9810.5|9806.5|9804.5|619
1684508700000|2023-05-19 15:05:00|9810|9808|9824|9822|9824|9822|9809.5|9807.5|2163
1684509000000|2023-05-19 15:10:00|9823.5|9821.5|9838|9836|9841.5|9839.5|9820.5|9818.5|2791
1684509300000|2023-05-19 15:15:00|9838.5|9836.5|9858.5|9856.5|9859.5|9857.5|9838.5|9836.5|3224
1684509600000|2023-05-19 15:20:00|9858|9856|9857|9855|9860.5|9858.5|9845|9843|1732
1684509900000|2023-05-19 15:25:00|9856.5|9854.5|9849.5|9847.5|9857|9855|9842|9840|1050
1684510200000|2023-05-19 15:30:00|9850.5|9848.5|9854|9852|9854.5|9852.5|9844.5|9842.5|624
1684510500000|2023-05-19 15:35:00|9853.5|9851.5|9860.5|9858.5|9861.5|9859.5|9850|9848|1088
1684510800000|2023-05-19 15:40:00|9861.5|9859.5|9872.5|9870.5|9873.5|9871.5|9861|9859|939
1684511100000|2023-05-19 15:45:00|9871|9869|9853.5|9851.5|9871.5|9869.5|9853|9851|1357
1684511400000|2023-05-19 15:50:00|9853|9851|9855.5|9853.5|9858|9856|9849.5|9847.5|835
1684511700000|2023-05-19 15:55:00|9855|9853|9860.5|9858.5|9860.5|9858.5|9846.5|9844.5|540
1684512000000|2023-05-19 16:00:00|9862.5|9860.5|9863.5|9861.5|9866.5|9864.5|9860|9858|307
1684512300000|2023-05-19 16:05:00|9862.5|9860.5|9851|9849|9864|9862|9851|9849|337
1684512600000|2023-05-19 16:10:00|9850|9848|9849|9847|9852.5|9850.5|9847.5|9845.5|406
1684512900000|2023-05-19 16:15:00|9848.5|9846.5|9843.5|9841.5|9849.5|9847.5|9842|9840|364
1684513200000|2023-05-19 16:20:00|9844|9842|9845.5|9843.5|9847.5|9845.5|9842.5|9840.5|120
1684513500000|2023-05-19 16:25:00|9845|9843|9846|9844|9848.5|9846.5|9844.5|9842.5|189
1684513800000|2023-05-19 16:30:00|9845.5|9843.5|9845|9843|9846|9844|9842.5|9840.5|200
1684514100000|2023-05-19 16:35:00|9845.5|9843.5|9847|9845|9848.5|9846.5|9844.5|9842.5|86
1684514400000|2023-05-19 16:40:00|9846.5|9844.5|9843.5|9841.5|9846.5|9844.5|9840.5|9838.5|95
1684514700000|2023-05-19 16:45:00|9842.5|9840.5|9845.5|9843.5|9849.5|9847.5|9842.5|9840.5|271
1684515000000|2023-05-19 16:50:00|9846|9844|9845.5|9843.5|9849.5|9847.5|9845|9843|147
1684515300000|2023-05-19 16:55:00|9846.5|9844.5|9846.5|9844.5|9848.5|9846.5|9845.5|9843.5|224
1684738800000|2023-05-22 07:00:00|9853.5|9851.5|9846.5|9844.5|9860|9858|9846|9844|1183
1684739100000|2023-05-22 07:05:00|9848.5|9846.5|9862|9860|9862.5|9860.5|9846.5|9844.5|1270
1684739400000|2023-05-22 07:10:00|9861.5|9859.5|9860.5|9858.5|9866.5|9864.5|9860|9858|1124
1684739700000|2023-05-22 07:15:00|9861|9859|9874.5|9872.5|9875.5|9873.5|9859.5|9857.5|889
1684740000000|2023-05-22 07:20:00|9873.5|9871.5|9869|9867|9876.5|9874.5|9868|9866|781
1684740300000|2023-05-22 07:25:00|9869.5|9867.5|9867.5|9865.5|9871.5|9869.5|9866.5|9864.5|649
1684740600000|2023-05-22 07:30:00|9866.5|9864.5|9876|9874|9876.5|9874.5|9866.5|9864.5|625
1684740900000|2023-05-22 07:35:00|9876.5|9874.5|9877.5|9875.5|9878|9876|9873.5|9871.5|630
1684741200000|2023-05-22 07:40:00|9876.5|9874.5|9878.5|9876.5|9880.5|9878.5|9875.5|9873.5|742
1684741500000|2023-05-22 07:45:00|9879.5|9877.5|9883.5|9881.5|9885.5|9883.5|9879.5|9877.5|853
1684741800000|2023-05-22 07:50:00|9884|9882|9890.5|9888.5|9891.5|9889.5|9883.5|9881.5|855
1684742100000|2023-05-22 07:55:00|9891.5|9889.5|9896.5|9894.5|9897.5|9895.5|9889.5|9887.5|941
1684742400000|2023-05-22 08:00:00|9895.5|9893.5|9889.5|9887.5|9898.5|9896.5|9888.5|9886.5|802
1684742700000|2023-05-22 08:05:00|9888.5|9886.5|9884.5|9882.5|9888.5|9886.5|9883.5|9881.5|588
1684743000000|2023-05-22 08:10:00|9885|9883|9884.5|9882.5|9889.5|9887.5|9882|9880|576
1684743300000|2023-05-22 08:15:00|9884|9882|9876.5|9874.5|9884.5|9882.5|9876|9874|640
1684743600000|2023-05-22 08:20:00|9877.5|9875.5|9876.5|9874.5|9878.5|9876.5|9874.5|9872.5|507
1684743900000|2023-05-22 08:25:00|9877.5|9875.5|9874|9872|9879.5|9877.5|9870.5|9868.5|811
1684744200000|2023-05-22 08:30:00|9873.5|9871.5|9877.5|9875.5|9877.5|9875.5|9872.5|9870.5|589
1684744500000|2023-05-22 08:35:00|9878|9876|9883|9881|9884.5|9882.5|9876.5|9874.5|458
1684744800000|2023-05-22 08:40:00|9882.5|9880.5|9881|9879|9884.5|9882.5|9878.5|9876.5|561
1684745100000|2023-05-22 08:45:00|9881.5|9879.5|9883.5|9881.5|9883.5|9881.5|9878.5|9876.5|310
1684745400000|2023-05-22 08:50:00|9883|9881|9886.5|9884.5|9886.5|9884.5|9882.5|9880.5|283
1684745700000|2023-05-22 08:55:00|9886|9884|9888|9886|9890.5|9888.5|9885.5|9883.5|512
1684746000000|2023-05-22 09:00:00|9888.5|9886.5|9888.5|9886.5|9891.5|9889.5|9887.5|9885.5|471
1684746300000|2023-05-22 09:05:00|9889.5|9887.5|9885.5|9883.5|9889.5|9887.5|9884.5|9882.5|481
1684746600000|2023-05-22 09:10:00|9884.5|9882.5|9883|9881|9885.5|9883.5|9881.5|9879.5|548
1684746900000|2023-05-22 09:15:00|9883.5|9881.5|9882.5|9880.5|9885.5|9883.5|9881.5|9879.5|208
1684747200000|2023-05-22 09:20:00|9883.5|9881.5|9876.5|9874.5|9884.5|9882.5|9876.5|9874.5|636
1684747500000|2023-05-22 09:25:00|9877.5|9875.5|9877.5|9875.5|9882.5|9880.5|9877|9875|589
1684747800000|2023-05-22 09:30:00|9878|9876|9871.5|9869.5|9878|9876|9871.5|9869.5|877
1684748100000|2023-05-22 09:35:00|9870.5|9868.5|9871.5|9869.5|9876.5|9874.5|9870.5|9868.5|725
1684748400000|2023-05-22 09:40:00|9870.5|9868.5|9865.5|9863.5|9873.5|9871.5|9863.5|9861.5|1005
1684748700000|2023-05-22 09:45:00|9866.5|9864.5|9869.5|9867.5|9869.5|9867.5|9865.5|9863.5|570
1684749000000|2023-05-22 09:50:00|9870.5|9868.5|9868.5|9866.5|9870.5|9868.5|9867.5|9865.5|443
1684749300000|2023-05-22 09:55:00|9869|9867|9869|9867|9870.5|9868.5|9867|9865|622
1684749600000|2023-05-22 10:00:00|9868.5|9866.5|9869.5|9867.5|9872|9870|9868.5|9866.5|624
1684749900000|2023-05-22 10:05:00|9870|9868|9868.5|9866.5|9873.5|9871.5|9868.5|9866.5|302
1684750200000|2023-05-22 10:10:00|9869.5|9867.5|9870.5|9868.5|9873.5|9871.5|9869|9867|327
1684750500000|2023-05-22 10:15:00|9869.5|9867.5|9868.5|9866.5|9872.5|9870.5|9867.5|9865.5|371
1684750800000|2023-05-22 10:20:00|9867.5|9865.5|9862.5|9860.5|9868.5|9866.5|9861.5|9859.5|841
1684751100000|2023-05-22 10:25:00|9863.5|9861.5|9863.5|9861.5|9866|9864|9863.5|9861.5|234
1684751400000|2023-05-22 10:30:00|9862.5|9860.5|9863.5|9861.5|9865.5|9863.5|9859.5|9857.5|765
1684751700000|2023-05-22 10:35:00|9863|9861|9865.5|9863.5|9866.5|9864.5|9862.5|9860.5|619
1684752000000|2023-05-22 10:40:00|9866.5|9864.5|9866.5|9864.5|9869.5|9867.5|9866.5|9864.5|450
1684752300000|2023-05-22 10:45:00|9865.5|9863.5|9868.5|9866.5|9868.5|9866.5|9865.5|9863.5|325
1684752600000|2023-05-22 10:50:00|9867.5|9865.5|9871.5|9869.5|9872|9870|9865.5|9863.5|446
1684752900000|2023-05-22 10:55:00|9871|9869|9868|9866|9871.5|9869.5|9865.5|9863.5|230
1684753200000|2023-05-22 11:00:00|9867.5|9865.5|9870|9868|9871|9869|9867.5|9865.5|298
1684753500000|2023-05-22 11:05:00|9869.5|9867.5|9863.5|9861.5|9870.5|9868.5|9863|9861|1823
1684753800000|2023-05-22 11:10:00|9862.5|9860.5|9857.5|9855.5|9862.5|9860.5|9853.5|9851.5|882
1684754100000|2023-05-22 11:15:00|9858.5|9856.5|9858|9856|9861.5|9859.5|9857.5|9855.5|363
1684754400000|2023-05-22 11:20:00|9857.5|9855.5|9852.5|9850.5|9858.5|9856.5|9852.5|9850.5|396
1684754700000|2023-05-22 11:25:00|9853.5|9851.5|9854.5|9852.5|9855.5|9853.5|9852.5|9850.5|360
1684755000000|2023-05-22 11:30:00|9855|9853|9845.5|9843.5|9855|9853|9840.5|9838.5|1095
1684755300000|2023-05-22 11:35:00|9845|9843|9847.5|9845.5|9847.5|9845.5|9840.5|9838.5|646
1684755600000|2023-05-22 11:40:00|9847|9845|9840.5|9838.5|9847.5|9845.5|9837.5|9835.5|904
1684755900000|2023-05-22 11:45:00|9839.5|9837.5|9846.5|9844.5|9846.5|9844.5|9839.5|9837.5|632
1684756200000|2023-05-22 11:50:00|9847.5|9845.5|9847.5|9845.5|9852.5|9850.5|9846.5|9844.5|867
1684756500000|2023-05-22 11:55:00|9846.5|9844.5|9847.5|9845.5|9851.5|9849.5|9846.5|9844.5|901
1684756800000|2023-05-22 12:00:00|9846.5|9844.5|9839.5|9837.5|9847.5|9845.5|9839.5|9837.5|792
1684757100000|2023-05-22 12:05:00|9838.5|9836.5|9834|9832|9840.5|9838.5|9833.5|9831.5|908
1684757400000|2023-05-22 12:10:00|9833.5|9831.5|9833.5|9831.5|9837.5|9835.5|9831.5|9829.5|620
1684757700000|2023-05-22 12:15:00|9834.5|9832.5|9834.5|9832.5|9837.5|9835.5|9832.5|9830.5|625
1684758000000|2023-05-22 12:20:00|9833.5|9831.5|9834.5|9832.5|9835.5|9833.5|9830.5|9828.5|1118
1684758300000|2023-05-22 12:25:00|9833.5|9831.5|9826.5|9824.5|9835.5|9833.5|9826.5|9824.5|1262
1684758600000|2023-05-22 12:30:00|9827|9825|9823.5|9821.5|9829.5|9827.5|9822.5|9820.5|934
1684758900000|2023-05-22 12:35:00|9824.5|9822.5|9822.5|9820.5|9826.5|9824.5|9820.5|9818.5|2223
1684759200000|2023-05-22 12:40:00|9821.5|9819.5|9812.5|9810.5|9822.5|9820.5|9811.5|9809.5|1497
1684759500000|2023-05-22 12:45:00|9813|9811|9817|9815|9820.5|9818.5|9811|9809|1955
1684759800000|2023-05-22 12:50:00|9817.5|9815.5|9815.5|9813.5|9817.5|9815.5|9811.5|9809.5|773
1684760100000|2023-05-22 12:55:00|9816|9814|9816.5|9814.5|9818.5|9816.5|9813.5|9811.5|593
1684760400000|2023-05-22 13:00:00|9815.5|9813.5|9818.5|9816.5|9819.5|9817.5|9812.5|9810.5|662
1684760700000|2023-05-22 13:05:00|9817.5|9815.5|9821.5|9819.5|9824.5|9822.5|9815.5|9813.5|786
1684761000000|2023-05-22 13:10:00|9822.5|9820.5|9824.5|9822.5|9826.5|9824.5|9820.5|9818.5|1047
1684761300000|2023-05-22 13:15:00|9825.5|9823.5|9822.5|9820.5|9828.5|9826.5|9822.5|9820.5|614
1684761600000|2023-05-22 13:20:00|9823|9821|9827.5|9825.5|9828.5|9826.5|9821.5|9819.5|929
1684761900000|2023-05-22 13:25:00|9828|9826|9827.5|9825.5|9832.5|9830.5|9827.5|9825.5|1128
1684762200000|2023-05-22 13:30:00|9827|9825|9826|9824|9829.5|9827.5|9825|9823|868
1684762500000|2023-05-22 13:35:00|9825.5|9823.5|9822.5|9820.5|9826.5|9824.5|9816.5|9814.5|1872
1684762800000|2023-05-22 13:40:00|9821.5|9819.5|9825.5|9823.5|9826|9824|9820.5|9818.5|1202
1684763100000|2023-05-22 13:45:00|9826.5|9824.5|9831.5|9829.5|9831.5|9829.5|9820.5|9818.5|1312
1684763400000|2023-05-22 13:50:00|9830.5|9828.5|9823.5|9821.5|9831.5|9829.5|9821.5|9819.5|768
1684763700000|2023-05-22 13:55:00|9824.5|9822.5|9827.5|9825.5|9830.5|9828.5|9824.5|9822.5|1156
1684764000000|2023-05-22 14:00:00|9828.5|9826.5|9829|9827|9830.5|9828.5|9826.5|9824.5|1122
1684764300000|2023-05-22 14:05:00|9829.5|9827.5|9856.5|9854.5|9866.5|9864.5|9827.5|9825.5|2486
1684764600000|2023-05-22 14:10:00|9856|9854|9831.5|9829.5|9856.5|9854.5|9829.5|9827.5|2553
1684764900000|2023-05-22 14:15:00|9832|9830|9827|9825|9837|9835|9823.5|9821.5|846
1684765200000|2023-05-22 14:20:00|9827.5|9825.5|9828.5|9826.5|9832.5|9830.5|9826.5|9824.5|785
1684765500000|2023-05-22 14:25:00|9828|9826|9826.5|9824.5|9839|9837|9824|9822|1083
1684765800000|2023-05-22 14:30:00|9825.5|9823.5|9831.5|9829.5|9833.5|9831.5|9825.5|9823.5|941
1684766100000|2023-05-22 14:35:00|9832|9830|9823.5|9821.5|9833|9831|9821.5|9819.5|1197
1684766400000|2023-05-22 14:40:00|9824|9822|9822.5|9820.5|9826.5|9824.5|9821.5|9819.5|629
1684766700000|2023-05-22 14:45:00|9822|9820|9821.5|9819.5|9823.5|9821.5|9819.5|9817.5|803
1684767000000|2023-05-22 14:50:00|9821|9819|9819.5|9817.5|9824.5|9822.5|9819|9817|800
1684767300000|2023-05-22 14:55:00|9820.5|9818.5|9811.5|9809.5|9820.5|9818.5|9811.5|9809.5|1613
1684767600000|2023-05-22 15:00:00|9811|9809|9819.5|9817.5|9820.5|9818.5|9808.5|9806.5|2042
1684767900000|2023-05-22 15:05:00|9818.5|9816.5|9817.5|9815.5|9820.5|9818.5|9816.5|9814.5|775
1684768200000|2023-05-22 15:10:00|9816.5|9814.5|9808.5|9806.5|9818.5|9816.5|9807.5|9805.5|1976
1684768500000|2023-05-22 15:15:00|9809|9807|9808.5|9806.5|9809.5|9807.5|9802.5|9800.5|2192
1684768800000|2023-05-22 15:20:00|9809.5|9807.5|9811.5|9809.5|9812.5|9810.5|9808.5|9806.5|783
1684769100000|2023-05-22 15:25:00|9810.5|9808.5|9811.5|9809.5|9812.5|9810.5|9808.5|9806.5|1153
1684769400000|2023-05-22 15:30:00|9811|9809|9809.5|9807.5|9813.5|9811.5|9809.5|9807.5|1021
1684769700000|2023-05-22 15:35:00|9809|9807|9805.5|9803.5|9809.5|9807.5|9802.5|9800.5|888
1684770000000|2023-05-22 15:40:00|9804.5|9802.5|9800|9798|9805.5|9803.5|9799.5|9797.5|728
1684770300000|2023-05-22 15:45:00|9799.5|9797.5|9801.5|9799.5|9803.5|9801.5|9798.5|9796.5|471
1684770600000|2023-05-22 15:50:00|9802.5|9800.5|9802.5|9800.5|9803.5|9801.5|9799.5|9797.5|301
1684770900000|2023-05-22 15:55:00|9803.5|9801.5|9800.5|9798.5|9803.5|9801.5|9800.5|9798.5|408
1684771200000|2023-05-22 16:00:00|9800|9798|9797.5|9795.5|9800|9798|9795.5|9793.5|437
1684771500000|2023-05-22 16:05:00|9798.5|9796.5|9800|9798|9800.5|9798.5|9795.5|9793.5|415
1684771800000|2023-05-22 16:10:00|9800.5|9798.5|9801|9799|9802.5|9800.5|9799.5|9797.5|274
1684772100000|2023-05-22 16:15:00|9801.5|9799.5|9805.5|9803.5|9806.5|9804.5|9800.5|9798.5|241
1684772400000|2023-05-22 16:20:00|9806.5|9804.5|9808.5|9806.5|9809.5|9807.5|9806.5|9804.5|141
1684772700000|2023-05-22 16:25:00|9808|9806|9809.5|9807.5|9809.5|9807.5|9807.5|9805.5|209
1684773000000|2023-05-22 16:30:00|9808.5|9806.5|9807.5|9805.5|9811|9809|9807.5|9805.5|1614
1684773300000|2023-05-22 16:35:00|9806.5|9804.5|9808.5|9806.5|9808.5|9806.5|9806.5|9804.5|594
1684773600000|2023-05-22 16:40:00|9809|9807|9809.5|9807.5|9810|9808|9807|9805|161
1684773900000|2023-05-22 16:45:00|9810|9808|9812|9810|9812|9810|9808.5|9806.5|190
1684774200000|2023-05-22 16:50:00|9811.5|9809.5|9811.5|9809.5|9813.5|9811.5|9810|9808|128
1684774500000|2023-05-22 16:55:00|9812|9810|9813|9811|9814.5|9812.5|9811|9809|173
1684825200000|2023-05-23 07:00:00|9788.5|9786.5|9783.5|9781.5|9797.5|9795.5|9782.5|9780.5|1267
1684825500000|2023-05-23 07:05:00|9782.5|9780.5|9792.5|9790.5|9793.5|9791.5|9780.5|9778.5|1261
1684825800000|2023-05-23 07:10:00|9792|9790|9787.5|9785.5|9794.5|9792.5|9786.5|9784.5|689
1684826100000|2023-05-23 07:15:00|9790.5|9788.5|9779.5|9777.5|9798.5|9796.5|9777.5|9775.5|1655
1684826400000|2023-05-23 07:20:00|9780.5|9778.5|9771.5|9769.5|9781.5|9779.5|9770.5|9768.5|1043
1684826700000|2023-05-23 07:25:00|9772.5|9770.5|9774.5|9772.5|9777.5|9775.5|9770.5|9768.5|943
1684827000000|2023-05-23 07:30:00|9783|9780|9766.5|9764.5|9785|9783|9765.5|9763.5|2413
1684827300000|2023-05-23 07:35:00|9767.5|9765.5|9762.5|9760.5|9767.5|9765.5|9758.5|9756.5|1305
1684827600000|2023-05-23 07:40:00|9763.5|9761.5|9762.5|9760.5|9766.5|9764.5|9756.5|9754.5|1624
1684827900000|2023-05-23 07:45:00|9763.5|9761.5|9770.5|9768.5|9772.5|9770.5|9761.5|9759.5|1268
1684828200000|2023-05-23 07:50:00|9768.5|9766.5|9767.5|9765.5|9774.5|9772.5|9767.5|9765.5|1201
1684828500000|2023-05-23 07:55:00|9766.5|9764.5|9775.5|9773.5|9776|9774|9764.5|9762.5|1014
1684828800000|2023-05-23 08:00:00|9775|9773|9770.5|9768.5|9775.5|9773.5|9765.5|9763.5|1396
1684829100000|2023-05-23 08:05:00|9769.5|9767.5|9777.5|9775.5|9778.5|9776.5|9768.5|9766.5|1097
1684829400000|2023-05-23 08:10:00|9776.5|9774.5|9779.5|9777.5|9784.5|9782.5|9776.5|9774.5|1333
1684829700000|2023-05-23 08:15:00|9778.5|9776.5|9769.5|9767.5|9779.5|9777.5|9766.5|9764.5|1270
1684830000000|2023-05-23 08:20:00|9768|9766|9780|9778|9782|9780|9767.5|9765.5|752
1684830300000|2023-05-23 08:25:00|9780.5|9778.5|9775.5|9773.5|9784|9782|9773.5|9771.5|947
1684830600000|2023-05-23 08:30:00|9776|9774|9772.5|9770.5|9782.5|9780.5|9772.5|9770.5|2040
1684830900000|2023-05-23 08:35:00|9773.5|9771.5|9760.5|9758.5|9774.5|9772.5|9759.5|9757.5|1714
1684831200000|2023-05-23 08:40:00|9759.5|9757.5|9761.5|9759.5|9764.5|9762.5|9758.5|9756.5|1358
1684831500000|2023-05-23 08:45:00|9760.5|9758.5|9751.5|9749.5|9760.5|9758.5|9748.5|9746.5|4586
1684831800000|2023-05-23 08:50:00|9752.5|9750.5|9756.5|9754.5|9756.5|9754.5|9751.5|9749.5|1779
1684832100000|2023-05-23 08:55:00|9757.5|9755.5|9760.5|9758.5|9764|9762|9754.5|9752.5|4097
1684832400000|2023-05-23 09:00:00|9760|9758|9768.5|9766.5|9768.5|9766.5|9757.5|9755.5|2064
1684832700000|2023-05-23 09:05:00|9768|9766|9756.5|9754.5|9774.5|9772.5|9756.5|9754.5|1616
1684833000000|2023-05-23 09:10:00|9755.5|9753.5|9752.5|9750.5|9758|9756|9752.5|9750.5|1246
1684833300000|2023-05-23 09:15:00|9751.5|9749.5|9753.5|9751.5|9756|9754|9748.5|9746.5|1644
1684833600000|2023-05-23 09:20:00|9752.5|9750.5|9740.5|9738.5|9753.5|9751.5|9738.5|9736.5|1461
1684833900000|2023-05-23 09:25:00|9739.5|9737.5|9740.5|9738.5|9743|9741|9733.5|9731.5|1509
1684834200000|2023-05-23 09:30:00|9740|9738|9748.5|9746.5|9749.5|9747.5|9739.5|9737.5|1169
1684834500000|2023-05-23 09:35:00|9747.5|9745.5|9742|9740|9748|9746|9742|9740|1669
1684834800000|2023-05-23 09:40:00|9741.5|9739.5|9739.5|9737.5|9743.5|9741.5|9739.5|9737.5|1288
1684835100000|2023-05-23 09:45:00|9739|9737|9743.5|9741.5|9743.5|9741.5|9737|9735|1431
1684835400000|2023-05-23 09:50:00|9742.5|9740.5|9731.5|9729.5|9742.5|9740.5|9729.5|9727.5|1849
1684835700000|2023-05-23 09:55:00|9732.5|9730.5|9730|9728|9733.5|9731.5|9725.5|9723.5|2026
1684836000000|2023-05-23 10:00:00|9730.5|9728.5|9723.5|9721.5|9734.5|9732.5|9722.5|9720.5|1175
1684836300000|2023-05-23 10:05:00|9724|9722|9721.5|9719.5|9726.5|9724.5|9719|9717|1396
1684836600000|2023-05-23 10:10:00|9722.5|9720.5|9720.5|9718.5|9722.5|9720.5|9715.5|9713.5|1233
1684836900000|2023-05-23 10:15:00|9720|9718|9717.5|9715.5|9720.5|9718.5|9715.5|9713.5|848
1684837200000|2023-05-23 10:20:00|9718.5|9716.5|9717.5|9715.5|9718.5|9716.5|9715.5|9713.5|722
1684837500000|2023-05-23 10:25:00|9716.5|9714.5|9719.5|9717.5|9723.5|9721.5|9716.5|9714.5|930
1684837800000|2023-05-23 10:30:00|9719|9717|9720.5|9718.5|9720.5|9718.5|9717.5|9715.5|1014
1684838100000|2023-05-23 10:35:00|9721.5|9719.5|9723|9721|9727.5|9725.5|9721.5|9719.5|2215
1684838400000|2023-05-23 10:40:00|9722.5|9720.5|9724.5|9722.5|9725.5|9723.5|9722.5|9720.5|1032
1684838700000|2023-05-23 10:45:00|9723.5|9721.5|9719.5|9717.5|9724.5|9722.5|9718.5|9716.5|1487
1684839000000|2023-05-23 10:50:00|9718.5|9716.5|9721.5|9719.5|9722.5|9720.5|9717.5|9715.5|806
1684839300000|2023-05-23 10:55:00|9719.5|9717.5|9715.5|9713.5|9721.5|9719.5|9715.5|9713.5|548
1684839600000|2023-05-23 11:00:00|9716.5|9714.5|9713.5|9711.5|9716.5|9714.5|9709.5|9707.5|3659
1684839900000|2023-05-23 11:05:00|9713|9711|9714.5|9712.5|9715.5|9713.5|9711.5|9709.5|748
1684840200000|2023-05-23 11:10:00|9714|9712|9716.5|9714.5|9717.5|9715.5|9711.5|9709.5|1385
1684840500000|2023-05-23 11:15:00|9717.5|9715.5|9720.5|9718.5|9722.5|9720.5|9716.5|9714.5|1102
1684840800000|2023-05-23 11:20:00|9721.5|9719.5|9722.5|9720.5|9725.5|9723.5|9721.5|9719.5|1064
1684841100000|2023-05-23 11:25:00|9722|9720|9721.5|9719.5|9722.5|9720.5|9718.5|9716.5|1289
1684841400000|2023-05-23 11:30:00|9722.5|9720.5|9720.5|9718.5|9722.5|9720.5|9720|9718|537
1684841700000|2023-05-23 11:35:00|9721.5|9719.5|9727.5|9725.5|9727.5|9725.5|9721.5|9719.5|817
1684842000000|2023-05-23 11:40:00|9727|9725|9729|9727|9730.5|9728.5|9723.5|9721.5|1420
1684842300000|2023-05-23 11:45:00|9729.5|9727.5|9732.5|9730.5|9732.5|9730.5|9727.5|9725.5|832
1684842600000|2023-05-23 11:50:00|9733|9731|9737.5|9735.5|9742.5|9740.5|9733|9731|1438
1684842900000|2023-05-23 11:55:00|9738.5|9736.5|9739.5|9737.5|9741.5|9739.5|9733.5|9731.5|1128
1684843200000|2023-05-23 12:00:00|9739|9737|9727.5|9725.5|9739|9737|9727.5|9725.5|1475
1684843500000|2023-05-23 12:05:00|9728.5|9726.5|9730.5|9728.5|9732.5|9730.5|9727.5|9725.5|892
1684843800000|2023-05-23 12:10:00|9729.5|9727.5|9727.5|9725.5|9731.5|9729.5|9727.5|9725.5|1327
1684844100000|2023-05-23 12:15:00|9726.5|9724.5|9727.5|9725.5|9731.5|9729.5|9725.5|9723.5|463
1684844400000|2023-05-23 12:20:00|9726.5|9724.5|9715.5|9713.5|9726.5|9724.5|9715.5|9713.5|1207
1684844700000|2023-05-23 12:25:00|9716.5|9714.5|9718.5|9716.5|9718.5|9716.5|9715.5|9713.5|767
1684845000000|2023-05-23 12:30:00|9719|9717|9718.5|9716.5|9720|9718|9715.5|9713.5|836
1684845300000|2023-05-23 12:35:00|9719.5|9717.5|9725.5|9723.5|9726.5|9724.5|9717.5|9715.5|1878
1684845600000|2023-05-23 12:40:00|9725|9723|9725.5|9723.5|9729.5|9727.5|9724.5|9722.5|4693
1684845900000|2023-05-23 12:45:00|9726|9724|9728|9726|9728.5|9726.5|9724.5|9722.5|550
1684846200000|2023-05-23 12:50:00|9728.5|9726.5|9728.5|9726.5|9731.5|9729.5|9726.5|9724.5|3245
1684846500000|2023-05-23 12:55:00|9727.5|9725.5|9725.5|9723.5|9728.5|9726.5|9721.5|9719.5|1266
1684846800000|2023-05-23 13:00:00|9724.5|9722.5|9719.5|9717.5|9728.5|9726.5|9719.5|9717.5|1439
1684847100000|2023-05-23 13:05:00|9718.5|9716.5|9717.5|9715.5|9723|9721|9716.5|9714.5|1396
1684847400000|2023-05-23 13:10:00|9717|9715|9727|9725|9728.5|9726.5|9715.5|9713.5|1814
1684847700000|2023-05-23 13:15:00|9727.5|9725.5|9732|9730|9738|9736|9727|9725|1344
1684848000000|2023-05-23 13:20:00|9732.5|9730.5|9724.5|9722.5|9732.5|9730.5|9721.5|9719.5|892
1684848300000|2023-05-23 13:25:00|9723.5|9721.5|9721.5|9719.5|9724.5|9722.5|9718.5|9716.5|1324
1684848600000|2023-05-23 13:30:00|9722.5|9720.5|9719.5|9717.5|9725.5|9723.5|9718.5|9716.5|3458
1684848900000|2023-05-23 13:35:00|9720.5|9718.5|9714.5|9712.5|9723.5|9721.5|9714.5|9712.5|1523
1684849200000|2023-05-23 13:40:00|9713.5|9711.5|9708.5|9706.5|9716.5|9714.5|9708|9706|1817
1684849500000|2023-05-23 13:45:00|9703|9701|9693.5|9691.5|9713|9711|9691.5|9689.5|3438
1684849800000|2023-05-23 13:50:00|9695|9693|9680.5|9678.5|9698|9696|9677.5|9675.5|3507
1684850100000|2023-05-23 13:55:00|9681.5|9679.5|9697.5|9695.5|9708.5|9706.5|9677.5|9675.5|4216
1684850400000|2023-05-23 14:00:00|9696.5|9694.5|9687.5|9685.5|9698|9696|9685.5|9683.5|2938
1684850700000|2023-05-23 14:05:00|9690|9688|9688|9686|9691.5|9689.5|9682.5|9680.5|2782
1684851000000|2023-05-23 14:10:00|9688.5|9686.5|9705.5|9703.5|9705.5|9703.5|9685.5|9683.5|3794
1684851300000|2023-05-23 14:15:00|9704.5|9702.5|9718.5|9716.5|9719.5|9717.5|9704|9702|3420
1684851600000|2023-05-23 14:20:00|9719|9717|9715.5|9713.5|9719.5|9717.5|9711|9709|2386
1684851900000|2023-05-23 14:25:00|9714|9712|9704.5|9702.5|9714|9712|9703.5|9701.5|1047
1684852200000|2023-05-23 14:30:00|9705.5|9703.5|9699.5|9697.5|9707.5|9705.5|9698|9696|1126
1684852500000|2023-05-23 14:35:00|9699|9697|9693.5|9691.5|9699|9697|9691.5|9689.5|1655
1684852800000|2023-05-23 14:40:00|9692.5|9690.5|9695|9693|9697.5|9695.5|9692.5|9690.5|1413
1684853100000|2023-05-23 14:45:00|9695.5|9693.5|9694.5|9692.5|9696|9694|9687.5|9685.5|1593
1684853400000|2023-05-23 14:50:00|9695|9693|9693.5|9691.5|9696.5|9694.5|9690.5|9688.5|1810
1684853700000|2023-05-23 14:55:00|9694.5|9692.5|9690.5|9688.5|9696.5|9694.5|9690.5|9688.5|1469
1684854000000|2023-05-23 15:00:00|9691.5|9689.5|9683.5|9681.5|9692|9690|9682.5|9680.5|1424
1684854300000|2023-05-23 15:05:00|9682.5|9680.5|9689.5|9687.5|9690.5|9688.5|9680.5|9678.5|2434
1684854600000|2023-05-23 15:10:00|9688.5|9686.5|9694.5|9692.5|9695.5|9693.5|9687.5|9685.5|3203
1684854900000|2023-05-23 15:15:00|9695|9693|9696.5|9694.5|9698.5|9696.5|9690.5|9688.5|1665
1684855200000|2023-05-23 15:20:00|9697.5|9695.5|9702.5|9700.5|9703.5|9701.5|9695.5|9693.5|1592
1684855500000|2023-05-23 15:25:00|9702|9700|9701.5|9699.5|9703.5|9701.5|9699.5|9697.5|796
1684855800000|2023-05-23 15:30:00|9702.5|9700.5|9692.5|9690.5|9702.5|9700.5|9689.5|9687.5|1107
1684856100000|2023-05-23 15:35:00|9692|9690|9695|9693|9696.5|9694.5|9692|9690|805
1684856400000|2023-05-23 15:40:00|9694.5|9692.5|9694.5|9692.5|9696.5|9694.5|9694|9692|647
1684856700000|2023-05-23 15:45:00|9695.5|9693.5|9697.5|9695.5|9697.5|9695.5|9695.5|9693.5|625
1684857000000|2023-05-23 15:50:00|9696.5|9694.5|9695.5|9693.5|9697.5|9695.5|9695.5|9693.5|542
1684857300000|2023-05-23 15:55:00|9696.5|9694.5|9701.5|9699.5|9702.5|9700.5|9695.5|9693.5|630
1684857600000|2023-05-23 16:00:00|9701|9699|9698.5|9696.5|9701|9699|9697.5|9695.5|264
1684857900000|2023-05-23 16:05:00|9697.5|9695.5|9698.5|9696.5|9702.5|9700.5|9696|9694|667
1684858200000|2023-05-23 16:10:00|9698|9696|9693.5|9691.5|9699|9697|9693.5|9691.5|376
1684858500000|2023-05-23 16:15:00|9694|9692|9697.5|9695.5|9697.5|9695.5|9692.5|9690.5|975
1684858800000|2023-05-23 16:20:00|9696.5|9694.5|9699.5|9697.5|9700.5|9698.5|9696.5|9694.5|340
1684859100000|2023-05-23 16:25:00|9700|9698|9700.5|9698.5|9701.5|9699.5|9697.5|9695.5|373
1684859400000|2023-05-23 16:30:00|9701|9699|9701.5|9699.5|9703.5|9701.5|9699.5|9697.5|238
1684859700000|2023-05-23 16:35:00|9702|9700|9703.5|9701.5|9703.5|9701.5|9700.5|9698.5|387
1684860000000|2023-05-23 16:40:00|9702.5|9700.5|9707.5|9705.5|9709.5|9707.5|9702.5|9700.5|472
1684860300000|2023-05-23 16:45:00|9706.5|9704.5|9703.5|9701.5|9706.5|9704.5|9702.5|9700.5|360
1684860600000|2023-05-23 16:50:00|9704.5|9702.5|9702.5|9700.5|9705.5|9703.5|9701.5|9699.5|295
1684860900000|2023-05-23 16:55:00|9702|9700|9704|9702|9705|9703|9701.5|9699.5|234
1684911600000|2023-05-24 07:00:00|9538.5|9536.5|9526.5|9524.5|9538.5|9536.5|9495.5|9493|5476
1684911900000|2023-05-24 07:05:00|9528.5|9526.5|9558.5|9556.5|9567.5|9565.5|9526|9524|4535
1684912200000|2023-05-24 07:10:00|9559.5|9557.5|9559.5|9557.5|9564.5|9562.5|9551.5|9549.5|4250
1684912500000|2023-05-24 07:15:00|9560|9558|9547|9545|9571.5|9569.5|9546.5|9544.5|3960
1684912800000|2023-05-24 07:20:00|9546.5|9544.5|9545.5|9543.5|9549|9547|9532|9530|2373
1684913100000|2023-05-24 07:25:00|9543.5|9541.5|9553.5|9551.5|9555.5|9553.5|9529.5|9527.5|4920
1684913400000|2023-05-24 07:30:00|9551.5|9549.5|9559.5|9557.5|9559.5|9557.5|9542.5|9540.5|1402
1684913700000|2023-05-24 07:35:00|9558.5|9556.5|9564.5|9562.5|9565.5|9563.5|9548.5|9546.5|1953
1684914000000|2023-05-24 07:40:00|9565.5|9563.5|9581.5|9579.5|9581.5|9579.5|9562.5|9560.5|4082
1684914300000|2023-05-24 07:45:00|9580.5|9578.5|9564.5|9562.5|9587.5|9585.5|9564.5|9562.5|4587
1684914600000|2023-05-24 07:50:00|9563.5|9561.5|9566.5|9564.5|9572.5|9570.5|9560.5|9558.5|2575
1684914900000|2023-05-24 07:55:00|9565.5|9563.5|9568.5|9566.5|9569|9567|9564|9562|1865
1684915200000|2023-05-24 08:00:00|9567.5|9565.5|9584.5|9582.5|9587.5|9585.5|9567|9565|1472
1684915500000|2023-05-24 08:05:00|9583.5|9581.5|9584.5|9582.5|9586.5|9584.5|9571.5|9569.5|2307
1684915800000|2023-05-24 08:10:00|9584|9582|9585.5|9583.5|9590|9588|9579.5|9577.5|1996
1684916100000|2023-05-24 08:15:00|9584.5|9582.5|9591|9589|9593.5|9591.5|9582.5|9580.5|1287
1684916400000|2023-05-24 08:20:00|9590.5|9588.5|9595.5|9593.5|9597.5|9595.5|9589.5|9587.5|1310
1684916700000|2023-05-24 08:25:00|9595|9593|9587.5|9585.5|9597.5|9595.5|9586.5|9584.5|1870
1684917000000|2023-05-24 08:30:00|9586.5|9584.5|9583.5|9581.5|9588.5|9586.5|9583|9581|1471
1684917300000|2023-05-24 08:35:00|9583|9581|9579.5|9577.5|9586.5|9584.5|9576.5|9574.5|1200
1684917600000|2023-05-24 08:40:00|9579|9577|9587.5|9585.5|9587.5|9585.5|9578.5|9576.5|1401
1684917900000|2023-05-24 08:45:00|9587|9585|9598.5|9596.5|9600.5|9598.5|9581.5|9579.5|1408
1684918200000|2023-05-24 08:50:00|9599.5|9597.5|9615.5|9613.5|9615.5|9613.5|9598.5|9596.5|1566
1684918500000|2023-05-24 08:55:00|9614.5|9612.5|9613.5|9611.5|9616.5|9614.5|9607.5|9605.5|2108
1684918800000|2023-05-24 09:00:00|9614.5|9612.5|9622.5|9620.5|9626.5|9624.5|9607.5|9605.5|4103
1684919100000|2023-05-24 09:05:00|9621.5|9619.5|9609.5|9607.5|9622.5|9620.5|9609.5|9607.5|2154
1684919400000|2023-05-24 09:10:00|9610|9608|9619.5|9617.5|9620.5|9618.5|9610|9608|1714
1684919700000|2023-05-24 09:15:00|9620.5|9618.5|9622.5|9620.5|9622.5|9620.5|9614.5|9612.5|1827
1684920000000|2023-05-24 09:20:00|9621.5|9619.5|9626.5|9624.5|9626.5|9624.5|9620.5|9618.5|1636
1684920300000|2023-05-24 09:25:00|9626|9624|9629.5|9627.5|9636.5|9634.5|9625.5|9623.5|2459
1684920600000|2023-05-24 09:30:00|9629|9627|9628.5|9626.5|9629|9627|9615.5|9613.5|2619
1684920900000|2023-05-24 09:35:00|9629|9627|9633.5|9631.5|9635.5|9633.5|9626|9624|6550
1684921200000|2023-05-24 09:40:00|9634.5|9632.5|9630.5|9628.5|9637.5|9635.5|9629.5|9627.5|1192
1684921500000|2023-05-24 09:45:00|9631|9629|9631.5|9629.5|9633.5|9631.5|9625.5|9623.5|1013
1684921800000|2023-05-24 09:50:00|9631|9629|9641.5|9639.5|9642.5|9640.5|9630.5|9628.5|4268
1684922100000|2023-05-24 09:55:00|9640.5|9638.5|9639.5|9637.5|9642.5|9640.5|9638.5|9636.5|1530
1684922400000|2023-05-24 10:00:00|9640.5|9638.5|9632.5|9630.5|9643.5|9641.5|9632.5|9630.5|4467
1684922700000|2023-05-24 10:05:00|9633.5|9631.5|9639.5|9637.5|9639.5|9637.5|9632.5|9630.5|2957
1684923000000|2023-05-24 10:10:00|9640.5|9638.5|9639.5|9637.5|9641.5|9639.5|9637.5|9635.5|7000
1684923300000|2023-05-24 10:15:00|9638.5|9636.5|9635.5|9633.5|9640.5|9638.5|9628.5|9626.5|1663
1684923600000|2023-05-24 10:20:00|9634.5|9632.5|9626.5|9624.5|9638.5|9636.5|9626|9624|1754
1684923900000|2023-05-24 10:25:00|9625.5|9623.5|9629.5|9627.5|9637.5|9635.5|9625.5|9623.5|2958
1684924200000|2023-05-24 10:30:00|9631.5|9629.5|9642.5|9640.5|9642.5|9640.5|9625.5|9623.5|4380
1684924500000|2023-05-24 10:35:00|9642|9640|9650.5|9648.5|9651|9649|9639.5|9637.5|2297
1684924800000|2023-05-24 10:40:00|9649.5|9647.5|9656.5|9654.5|9662|9660|9649.5|9647.5|5749
1684925100000|2023-05-24 10:45:00|9655.5|9653.5|9658.5|9656.5|9660.5|9658.5|9652.5|9650.5|1330
1684925400000|2023-05-24 10:50:00|9657.5|9655.5|9661.5|9659.5|9665.5|9663.5|9656.5|9654.5|1559
1684925700000|2023-05-24 10:55:00|9660.5|9658.5|9662.5|9660.5|9664.5|9662.5|9659|9657|3163
1684926000000|2023-05-24 11:00:00|9661.5|9659.5|9653.5|9651.5|9664|9662|9653.5|9651.5|8734
1684926300000|2023-05-24 11:05:00|9654.5|9652.5|9653.5|9651.5|9658.5|9656.5|9652.5|9650.5|2891
1684926600000|2023-05-24 11:10:00|9652.5|9650.5|9646.5|9644.5|9653.5|9651.5|9644.5|9642.5|1236
1684926900000|2023-05-24 11:15:00|9647.5|9645.5|9648.5|9646.5|9650.5|9648.5|9647.5|9645.5|2202
1684927200000|2023-05-24 11:20:00|9647.5|9645.5|9645.5|9643.5|9647.5|9645.5|9643.5|9641.5|1744
1684927500000|2023-05-24 11:25:00|9646.5|9644.5|9656.5|9654.5|9657.5|9655.5|9644.5|9642.5|1585
1684927800000|2023-05-24 11:30:00|9657.5|9655.5|9660|9658|9663.5|9661.5|9657.5|9655.5|1152
1684928100000|2023-05-24 11:35:00|9659.5|9657.5|9660.5|9658.5|9660.5|9658.5|9651.5|9649.5|944
1684928400000|2023-05-24 11:40:00|9660|9658|9657.5|9655.5|9660.5|9658.5|9653.5|9651.5|690
1684928700000|2023-05-24 11:45:00|9656.5|9654.5|9660.5|9658.5|9660.5|9658.5|9655.5|9653.5|582
1684929000000|2023-05-24 11:50:00|9661|9659|9669.5|9667.5|9669.5|9667.5|9661|9659|2655
1684929300000|2023-05-24 11:55:00|9669|9667|9670.5|9668.5|9672|9670|9667.5|9665.5|1882
1684929600000|2023-05-24 12:00:00|9669.5|9667.5|9667.5|9665.5|9673.5|9671.5|9667.5|9665.5|2063
1684929900000|2023-05-24 12:05:00|9666.5|9664.5|9661.5|9659.5|9666.5|9664.5|9660.5|9658.5|926
1684930200000|2023-05-24 12:10:00|9660.5|9658.5|9657|9655|9663.5|9661.5|9656.5|9654.5|1959
1684930500000|2023-05-24 12:15:00|9657.5|9655.5|9658.5|9656.5|9661.5|9659.5|9656.5|9654.5|2429
1684930800000|2023-05-24 12:20:00|9658|9656|9647.5|9645.5|9658.5|9656.5|9645.5|9643.5|3970
1684931100000|2023-05-24 12:25:00|9647|9645|9648.5|9646.5|9653.5|9651.5|9646.5|9644.5|2715
1684931400000|2023-05-24 12:30:00|9649|9647|9640.5|9638.5|9649.5|9647.5|9639.5|9637.5|3283
1684931700000|2023-05-24 12:35:00|9640|9638|9647.5|9645.5|9647.5|9645.5|9637.5|9635.5|1080
1684932000000|2023-05-24 12:40:00|9648.5|9646.5|9645.5|9643.5|9648.5|9646.5|9643.5|9641.5|564
1684932300000|2023-05-24 12:45:00|9645|9643|9645.5|9643.5|9651.5|9649.5|9644.5|9642.5|810
1684932600000|2023-05-24 12:50:00|9644.5|9642.5|9644.5|9642.5|9648.5|9646.5|9641.5|9639.5|1510
1684932900000|2023-05-24 12:55:00|9645.5|9643.5|9645.5|9643.5|9652.5|9650.5|9644|9642|1731
1684933200000|2023-05-24 13:00:00|9644.5|9642.5|9641.5|9639.5|9646.5|9644.5|9640|9638|2791
1684933500000|2023-05-24 13:05:00|9640.5|9638.5|9640.5|9638.5|9641.5|9639.5|9630.5|9628.5|3945
1684933800000|2023-05-24 13:10:00|9640|9638|9645.5|9643.5|9648.5|9646.5|9640|9638|1244
1684934100000|2023-05-24 13:15:00|9645|9643|9656|9654|9656.5|9654.5|9645|9643|1628
1684934400000|2023-05-24 13:20:00|9655.5|9653.5|9663.5|9661.5|9664.5|9662.5|9653.5|9651.5|1139
1684934700000|2023-05-24 13:25:00|9662.5|9660.5|9665|9663|9667.5|9665.5|9657.5|9655.5|7101
1684935000000|2023-05-24 13:30:00|9664.5|9662.5|9652.5|9650.5|9666.5|9664.5|9651.5|9649.5|2273
1684935300000|2023-05-24 13:35:00|9653.5|9651.5|9666.5|9664.5|9666.5|9664.5|9652.5|9650.5|2360
1684935600000|2023-05-24 13:40:00|9665.5|9663.5|9660.5|9658.5|9665.5|9663.5|9656.5|9654.5|1328
1684935900000|2023-05-24 13:45:00|9660|9658|9665.5|9663.5|9665.5|9663.5|9658.5|9656.5|3406
1684936200000|2023-05-24 13:50:00|9666.5|9664.5|9672.5|9670.5|9674.5|9672.5|9664.5|9662.5|7094
1684936500000|2023-05-24 13:55:00|9671.5|9669.5|9657|9655|9672.5|9670.5|9657|9655|2873
1684936800000|2023-05-24 14:00:00|9656.5|9654.5|9646.5|9644.5|9659.5|9657.5|9644.5|9642.5|4235
1684937100000|2023-05-24 14:05:00|9647.5|9645.5|9656.5|9654.5|9657.5|9655.5|9643|9641|2603
1684937400000|2023-05-24 14:10:00|9655.5|9653.5|9648.5|9646.5|9656.5|9654.5|9646.5|9644.5|1159
1684937700000|2023-05-24 14:15:00|9648|9646|9649.5|9647.5|9656.5|9654.5|9646.5|9644.5|1324
1684938000000|2023-05-24 14:20:00|9650|9648|9655.5|9653.5|9658.5|9656.5|9647.5|9645.5|1471
1684938300000|2023-05-24 14:25:00|9654.5|9652.5|9658.5|9656.5|9658.5|9656.5|9653.5|9651.5|1551
1684938600000|2023-05-24 14:30:00|9657.5|9655.5|9654.5|9652.5|9658.5|9656.5|9649.5|9647.5|1789
1684938900000|2023-05-24 14:35:00|9654|9652|9656.5|9654.5|9660.5|9658.5|9653.5|9651.5|1697
1684939200000|2023-05-24 14:40:00|9655.5|9653.5|9652|9650|9655.5|9653.5|9645|9643|2456
1684939500000|2023-05-24 14:45:00|9652.5|9650.5|9654.5|9652.5|9661.5|9659.5|9652.5|9650.5|2459
1684939800000|2023-05-24 14:50:00|9653.5|9651.5|9653.5|9651.5|9655.5|9653.5|9651.5|9649.5|1627
1684940100000|2023-05-24 14:55:00|9654|9652|9656|9654|9656.5|9654.5|9649.5|9647.5|4988
1684940400000|2023-05-24 15:00:00|9656.5|9654.5|9649.5|9647.5|9656.5|9654.5|9645.5|9643.5|2924
1684940700000|2023-05-24 15:05:00|9649|9647|9654.5|9652.5|9654.5|9652.5|9647.5|9645.5|5678
1684941000000|2023-05-24 15:10:00|9655.5|9653.5|9663.5|9661.5|9663.5|9661.5|9655.5|9653.5|9662
1684941300000|2023-05-24 15:15:00|9662.5|9660.5|9664.5|9662.5|9669.5|9667.5|9661.5|9659.5|3761
1684941600000|2023-05-24 15:20:00|9664|9662|9663.5|9661.5|9665.5|9663.5|9661.5|9659.5|1448
1684941900000|2023-05-24 15:25:00|9662.5|9660.5|9664|9662|9665.5|9663.5|9662.5|9660.5|828
1684942200000|2023-05-24 15:30:00|9663.5|9661.5|9661|9659|9663.5|9661.5|9660|9658|1113
1684942500000|2023-05-24 15:35:00|9660.5|9658.5|9657.5|9655.5|9661.5|9659.5|9654|9652|6564
1684942800000|2023-05-24 15:40:00|9657|9655|9660.5|9658.5|9663.5|9661.5|9654.5|9652.5|1228
1684943100000|2023-05-24 15:45:00|9661|9659|9651.5|9649.5|9663.5|9661.5|9651.5|9649.5|935
1684943400000|2023-05-24 15:50:00|9651|9649|9644.5|9642.5|9651|9649|9643|9641|1092
1684943700000|2023-05-24 15:55:00|9643.5|9641.5|9643.5|9641.5|9646.5|9644.5|9641.5|9639.5|2130
1684944000000|2023-05-24 16:00:00|9644|9642|9637|9635|9645.5|9643.5|9634.5|9632.5|1516
1684944300000|2023-05-24 16:05:00|9636.5|9634.5|9639|9637|9639.5|9637.5|9633.5|9631.5|773
1684944600000|2023-05-24 16:10:00|9639.5|9637.5|9633|9631|9639.5|9637.5|9627.5|9625.5|961
1684944900000|2023-05-24 16:15:00|9632.5|9630.5|9631.5|9629.5|9633.5|9631.5|9627.5|9625.5|554
1684945200000|2023-05-24 16:20:00|9632|9630|9631.5|9629.5|9633.5|9631.5|9626.5|9624.5|717
1684945500000|2023-05-24 16:25:00|9630.5|9628.5|9629.5|9627.5|9632.5|9630.5|9627.5|9625.5|672
1684945800000|2023-05-24 16:30:00|9630.5|9628.5|9631.5|9629.5|9633.5|9631.5|9629.5|9627.5|316
1684946100000|2023-05-24 16:35:00|9631|9629|9638.5|9636.5|9638.5|9636.5|9630.5|9628.5|382
1684946400000|2023-05-24 16:40:00|9639.5|9637.5|9640.5|9638.5|9641.5|9639.5|9637|9635|383
1684946700000|2023-05-24 16:45:00|9639.5|9637.5|9641.5|9639.5|9642|9640|9639.5|9637.5|581
1684947000000|2023-05-24 16:50:00|9641|9639|9640|9638|9641|9639|9638|9636|169
1684947300000|2023-05-24 16:55:00|9640.5|9638.5|9644|9642|9644.5|9642.5|9640|9638|209
1684998000000|2023-05-25 07:00:00|9616.5|9614.5|9603.5|9601.5|9616.5|9614.5|9600.5|9598.5|7258
1684998300000|2023-05-25 07:05:00|9604.5|9602.5|9605|9603|9607.5|9605.5|9598.5|9596.5|3064
1684998600000|2023-05-25 07:10:00|9604.5|9602.5|9602.5|9600.5|9605.5|9603.5|9591.5|9589.5|4743
1684998900000|2023-05-25 07:15:00|9602|9600|9602|9600|9602.5|9600.5|9595.5|9593.5|2645
1684999200000|2023-05-25 07:20:00|9601.5|9599.5|9592|9590|9602.5|9600.5|9591.5|9589.5|3650
1684999500000|2023-05-25 07:25:00|9591.5|9589.5|9580.5|9578.5|9594.5|9592.5|9579|9577|1811
1684999800000|2023-05-25 07:30:00|9579.5|9577.5|9589.5|9587.5|9589.5|9587.5|9579.5|9577.5|2703
1685000100000|2023-05-25 07:35:00|9589|9587|9586.5|9584.5|9590.5|9588.5|9584.5|9582.5|1488
1685000400000|2023-05-25 07:40:00|9587.5|9585.5|9582.5|9580.5|9587.5|9585.5|9577.5|9575.5|4263
1685000700000|2023-05-25 07:45:00|9581.5|9579.5|9583.5|9581.5|9588.5|9586.5|9581.5|9579.5|9382
1685001000000|2023-05-25 07:50:00|9582.5|9580.5|9570.5|9568.5|9582.5|9580.5|9570.5|9568.5|3077
1685001300000|2023-05-25 07:55:00|9569.5|9567.5|9562.5|9560.5|9572.5|9570.5|9561.5|9559.5|5168
1685001600000|2023-05-25 08:00:00|9562|9560|9564|9562|9567.5|9565.5|9558.5|9556.5|6303
1685001900000|2023-05-25 08:05:00|9564.5|9562.5|9559.5|9557.5|9564.5|9562.5|9557.5|9555.5|4532
1685002200000|2023-05-25 08:10:00|9558.5|9556.5|9555|9553|9560.5|9558.5|9553.5|9551.5|7580
1685002500000|2023-05-25 08:15:00|9555.5|9553.5|9563|9561|9563|9561|9554.5|9552.5|6322
1685002800000|2023-05-25 08:20:00|9563.5|9561.5|9567.5|9565.5|9569.5|9567.5|9561.5|9559.5|2337
1685003100000|2023-05-25 08:25:00|9568.5|9566.5|9566.5|9564.5|9570.5|9568.5|9566|9564|6588
1685003400000|2023-05-25 08:30:00|9567.5|9565.5|9567|9565|9570.5|9568.5|9566.5|9564.5|6180
1685003700000|2023-05-25 08:35:00|9566.5|9564.5|9558.5|9556.5|9567|9565|9557.5|9555.5|2733
1685004000000|2023-05-25 08:40:00|9557.5|9555.5|9544|9542|9558.5|9556.5|9542.5|9540.5|4486
1685004300000|2023-05-25 08:45:00|9544.5|9542.5|9542.5|9540.5|9545.5|9543.5|9538.5|9536.5|2089
1685004600000|2023-05-25 08:50:00|9541.5|9539.5|9540.5|9538.5|9543.5|9541.5|9535.5|9533.5|1620
1685004900000|2023-05-25 08:55:00|9539.5|9537.5|9549.5|9547.5|9550.5|9548.5|9539.5|9537.5|3238
1685005200000|2023-05-25 09:00:00|9548.5|9546.5|9536.5|9534.5|9553.5|9551.5|9535.5|9533.5|2506
1685005500000|2023-05-25 09:05:00|9537.5|9535.5|9525.5|9523.5|9539.5|9537.5|9524|9522|2658
1685005800000|2023-05-25 09:10:00|9525|9523|9534|9532|9536.5|9534.5|9523.5|9521.5|2586
1685006100000|2023-05-25 09:15:00|9533.5|9531.5|9538.5|9536.5|9540.5|9538.5|9529.5|9527.5|14425
1685006400000|2023-05-25 09:20:00|9538|9536|9541.5|9539.5|9542.5|9540.5|9537.5|9535.5|990
1685006700000|2023-05-25 09:25:00|9541|9539|9534.5|9532.5|9543.5|9541.5|9532.5|9530.5|1297
1685007000000|2023-05-25 09:30:00|9533.5|9531.5|9529.5|9527.5|9534.5|9532.5|9526|9524|1279
1685007300000|2023-05-25 09:35:00|9528.5|9526.5|9524.5|9522.5|9529.5|9527.5|9519.5|9517.5|2283
1685007600000|2023-05-25 09:40:00|9523.5|9521.5|9518.5|9516.5|9523.5|9521.5|9517|9515|1337
1685007900000|2023-05-25 09:45:00|9517.5|9515.5|9515|9513|9518.5|9516.5|9510.5|9508.5|1146
1685008200000|2023-05-25 09:50:00|9515.5|9513.5|9518.5|9516.5|9520.5|9518.5|9514.5|9512.5|5097
1685008500000|2023-05-25 09:55:00|9517.5|9515.5|9531.5|9529.5|9531.5|9529.5|9517.5|9515.5|4729
1685008800000|2023-05-25 10:00:00|9532.5|9530.5|9538.5|9536.5|9538.5|9536.5|9529.5|9527.5|2142
1685009100000|2023-05-25 10:05:00|9538|9536|9536|9534|9538.5|9536.5|9533.5|9531.5|1261
1685009400000|2023-05-25 10:10:00|9535.5|9533.5|9539.5|9537.5|9539.5|9537.5|9532.5|9530.5|1464
1685009700000|2023-05-25 10:15:00|9540.5|9538.5|9536.5|9534.5|9542.5|9540.5|9531|9529|1268
1685010000000|2023-05-25 10:20:00|9537.5|9535.5|9532|9530|9537.5|9535.5|9529.5|9527.5|2904
1685010300000|2023-05-25 10:25:00|9531.5|9529.5|9532.5|9530.5|9535.5|9533.5|9529.5|9527.5|990
1685010600000|2023-05-25 10:30:00|9531.5|9529.5|9526.5|9524.5|9531.5|9529.5|9524.5|9522.5|2603
1685010900000|2023-05-25 10:35:00|9527.5|9525.5|9522.5|9520.5|9527.5|9525.5|9521|9519|7021
1685011200000|2023-05-25 10:40:00|9521.5|9519.5|9516.5|9514.5|9521.5|9519.5|9514.5|9512.5|1309
1685011500000|2023-05-25 10:45:00|9517|9515|9516.5|9514.5|9519|9517|9514.5|9512.5|658
1685011800000|2023-05-25 10:50:00|9517.5|9515.5|9516.5|9514.5|9520|9518|9516.5|9514.5|1093
1685012100000|2023-05-25 10:55:00|9515.5|9513.5|9515.5|9513.5|9515.5|9513.5|9512.5|9510.5|744
1685012400000|2023-05-25 11:00:00|9514.5|9512.5|9511.5|9509.5|9514.5|9512.5|9508|9506|2285
1685012700000|2023-05-25 11:05:00|9512|9510|9513.5|9511.5|9516.5|9514.5|9511.5|9509.5|1167
1685013000000|2023-05-25 11:10:00|9514.5|9512.5|9513.5|9511.5|9516.5|9514.5|9511.5|9509.5|4617
1685013300000|2023-05-25 11:15:00|9514|9512|9515|9513|9517.5|9515.5|9513|9511|5585
1685013600000|2023-05-25 11:20:00|9515.5|9513.5|9517.5|9515.5|9519.5|9517.5|9511.5|9509.5|5188
1685013900000|2023-05-25 11:25:00|9518|9516|9518.5|9516.5|9523.5|9521.5|9515.5|9513.5|1434
1685014200000|2023-05-25 11:30:00|9517.5|9515.5|9514.5|9512.5|9520.5|9518.5|9513.5|9511.5|4879
1685014500000|2023-05-25 11:35:00|9515|9513|9518|9516|9520.5|9518.5|9512.5|9510.5|1068
1685014800000|2023-05-25 11:40:00|9517.5|9515.5|9534|9532|9534.5|9532.5|9517.5|9515.5|1471
1685015100000|2023-05-25 11:45:00|9533.5|9531.5|9534.5|9532.5|9539.5|9537.5|9532.5|9530.5|12334
1685015400000|2023-05-25 11:50:00|9533.5|9531.5|9536|9534|9540.5|9538.5|9532.5|9530.5|1117
1685015700000|2023-05-25 11:55:00|9535.5|9533.5|9541.5|9539.5|9541.5|9539.5|9532.5|9530.5|1331
1685016000000|2023-05-25 12:00:00|9541|9539|9547.5|9545.5|9548.5|9546.5|9537|9535|1901
1685016300000|2023-05-25 12:05:00|9546.5|9544.5|9542.5|9540.5|9550.5|9548.5|9541.5|9539.5|1285
1685016600000|2023-05-25 12:10:00|9541.5|9539.5|9547.5|9545.5|9550.5|9548.5|9541.5|9539.5|1254
1685016900000|2023-05-25 12:15:00|9547|9545|9536.5|9534.5|9548|9546|9535.5|9533.5|2110
1685017200000|2023-05-25 12:20:00|9537|9535|9550.5|9548.5|9552.5|9550.5|9536.5|9534.5|2634
1685017500000|2023-05-25 12:25:00|9551.5|9549.5|9547|9544|9554|9552|9543|9541|1930
1685017800000|2023-05-25 12:30:00|9547.5|9544.5|9544.5|9542.5|9548|9545.5|9527.5|9525.5|2629
1685018100000|2023-05-25 12:35:00|9543.5|9541.5|9556.5|9554.5|9558.5|9556.5|9537.5|9535.5|2100
1685018400000|2023-05-25 12:40:00|9556|9554|9524.5|9522.5|9559.5|9557.5|9519.5|9517.5|2504
1685018700000|2023-05-25 12:45:00|9524|9522|9522.5|9520.5|9537.5|9535.5|9521.5|9519.5|2334
1685019000000|2023-05-25 12:50:00|9523|9521|9523.5|9521.5|9523.5|9521.5|9508.5|9506.5|2481
1685019300000|2023-05-25 12:55:00|9522.5|9520.5|9538.5|9536.5|9539.5|9537.5|9519.5|9517.5|3382
1685019600000|2023-05-25 13:00:00|9537.5|9535.5|9541|9539|9541.5|9539.5|9524.5|9522.5|5529
1685019900000|2023-05-25 13:05:00|9540.5|9538.5|9549.5|9547.5|9552.5|9550.5|9535.5|9533.5|4440
1685020200000|2023-05-25 13:10:00|9550|9548|9555.5|9553.5|9565.5|9563.5|9546.5|9544.5|1609
1685020500000|2023-05-25 13:15:00|9554.5|9552.5|9574.5|9572.5|9575|9573|9550.5|9548.5|3793
1685020800000|2023-05-25 13:20:00|9574|9572|9566|9564|9587.5|9585.5|9564.5|9562.5|6241
1685021100000|2023-05-25 13:25:00|9566.5|9564.5|9558.5|9556.5|9566.5|9564.5|9556.5|9554.5|11225
1685021400000|2023-05-25 13:30:00|9559.5|9557.5|9556.5|9554.5|9567.5|9565.5|9553.5|9551.5|3699
1685021700000|2023-05-25 13:35:00|9555.5|9553.5|9553|9551|9556|9554|9548.5|9546.5|4751
1685022000000|2023-05-25 13:40:00|9553.5|9551.5|9545.5|9543.5|9555.5|9553.5|9544.5|9542.5|4164
1685022300000|2023-05-25 13:45:00|9544.5|9542.5|9532|9530|9546.5|9544.5|9529|9527|9630
1685022600000|2023-05-25 13:50:00|9531.5|9529.5|9527|9525|9532|9530|9522.5|9520.5|1647
1685022900000|2023-05-25 13:55:00|9526.5|9524.5|9516.5|9514.5|9528.5|9526.5|9515.5|9513.5|5874
1685023200000|2023-05-25 14:00:00|9517.5|9515.5|9521.5|9519.5|9522.5|9520.5|9508.5|9506.5|3495
1685023500000|2023-05-25 14:05:00|9520.5|9518.5|9523.5|9521.5|9526|9524|9517.5|9515.5|1735
1685023800000|2023-05-25 14:10:00|9524|9522|9518.5|9516.5|9532|9530|9518.5|9516.5|5045
1685024100000|2023-05-25 14:15:00|9518|9516|9522.5|9520.5|9522.5|9520.5|9511.5|9509.5|4910
1685024400000|2023-05-25 14:20:00|9522|9520|9509.5|9507.5|9525.5|9523.5|9509.5|9507.5|2322
1685024700000|2023-05-25 14:25:00|9509|9507|9497.5|9495.5|9509.5|9507.5|9496.5|9494.5|2872
1685025000000|2023-05-25 14:30:00|9496.5|9494.5|9504.5|9502.5|9509.5|9507.5|9496.5|9494.5|3625
1685025300000|2023-05-25 14:35:00|9503.5|9501.5|9488.5|9486.5|9507.5|9505.5|9488.5|9486.5|1539
1685025600000|2023-05-25 14:40:00|9489|9487|9483|9481|9491.5|9489.5|9478.5|9476.5|4516
1685025900000|2023-05-25 14:45:00|9482|9480|9480.5|9478.5|9485.5|9483.5|9477.5|9475.5|3930
1685026200000|2023-05-25 14:50:00|9479.5|9477.5|9471|9469|9481.5|9479.5|9469|9467|2304
1685026500000|2023-05-25 14:55:00|9471.5|9469.5|9465.5|9463.5|9471.5|9469.5|9459|9457|4117
1685026800000|2023-05-25 15:00:00|9467|9465|9474|9472|9477|9475|9466.5|9464.5|2175
1685027100000|2023-05-25 15:05:00|9474.5|9472.5|9483.5|9481.5|9487.5|9485.5|9472|9470|3158
1685027400000|2023-05-25 15:10:00|9483|9481|9466.5|9464.5|9483.5|9481.5|9465.5|9463.5|7578
1685027700000|2023-05-25 15:15:00|9467.5|9465.5|9480|9478|9485.5|9483.5|9465.5|9463.5|4033
1685028000000|2023-05-25 15:20:00|9480.5|9478.5|9474|9472|9481.5|9479.5|9474|9472|1776
1685028300000|2023-05-25 15:25:00|9474.5|9472.5|9474.5|9472.5|9475.5|9473.5|9472.5|9470.5|4586
1685028600000|2023-05-25 15:30:00|9475|9473|9470.5|9468.5|9477.5|9475.5|9470.5|9468.5|2801
1685028900000|2023-05-25 15:35:00|9471|9469|9460.5|9458.5|9471.5|9469.5|9457.5|9455.5|1185
1685029200000|2023-05-25 15:40:00|9460|9458|9462.5|9460.5|9462.5|9460.5|9457.5|9455.5|682
1685029500000|2023-05-25 15:45:00|9462|9460|9463|9461|9464|9462|9456.5|9454.5|1483
1685029800000|2023-05-25 15:50:00|9462.5|9460.5|9455|9453|9463.5|9461.5|9446.5|9444.5|823
1685030100000|2023-05-25 15:55:00|9455.5|9453.5|9457.5|9455.5|9458|9456|9451.5|9449.5|889
1685030400000|2023-05-25 16:00:00|9457|9455|9455|9453|9459|9457|9454.5|9452.5|1004
1685030700000|2023-05-25 16:05:00|9455.5|9453.5|9459|9457|9460|9458|9454.5|9452.5|244
1685031000000|2023-05-25 16:10:00|9458.5|9456.5|9458.5|9456.5|9459.5|9457.5|9455|9453|1806
1685031300000|2023-05-25 16:15:00|9459.5|9457.5|9461|9459|9463|9461|9457.5|9455.5|497
1685031600000|2023-05-25 16:20:00|9460.5|9458.5|9456.5|9454.5|9461.5|9459.5|9455.5|9453.5|397
1685031900000|2023-05-25 16:25:00|9457|9455|9458.5|9456.5|9461|9459|9456.5|9454.5|386
1685032200000|2023-05-25 16:30:00|9457.5|9455.5|9460.5|9458.5|9463.5|9461.5|9455.5|9453.5|851
1685032500000|2023-05-25 16:35:00|9459.5|9457.5|9453.5|9451.5|9459.5|9457.5|9450.5|9448.5|414
1685032800000|2023-05-25 16:40:00|9452|9450|9451|9449|9454.5|9452.5|9450.5|9448.5|331
1685033100000|2023-05-25 16:45:00|9451.5|9449.5|9450.5|9448.5|9452.5|9450.5|9449.5|9447.5|503
1685033400000|2023-05-25 16:50:00|9451|9449|9458.5|9456.5|9458.5|9456.5|9448.5|9446.5|530
1685033700000|2023-05-25 16:55:00|9458|9456|9456|9453|9458|9456|9451.5|9449.5|352
1685084400000|2023-05-26 07:00:00|9463.5|9461.5|9453.5|9451.5|9469.5|9467.5|9445|9443|2553
1685084700000|2023-05-26 07:05:00|9454.5|9452.5|9447.5|9445.5|9454.5|9452.5|9437.5|9435.5|3308
1685085000000|2023-05-26 07:10:00|9448|9446|9425.5|9423.5|9448|9446|9423.5|9421.5|1136
1685085300000|2023-05-26 07:15:00|9425|9423|9417.5|9415.5|9425|9423|9416.5|9414.5|758
1685085600000|2023-05-26 07:20:00|9416.5|9414.5|9435|9433|9435.5|9433.5|9413.5|9411.5|829
1685085900000|2023-05-26 07:25:00|9434.5|9432.5|9435|9433|9436.5|9434.5|9425.5|9423.5|871
1685086200000|2023-05-26 07:30:00|9434.5|9432.5|9442|9440|9446.5|9444.5|9434.5|9432.5|1704
1685086500000|2023-05-26 07:35:00|9442.5|9440.5|9446.5|9444.5|9447|9445|9437.5|9435.5|1337
1685086800000|2023-05-26 07:40:00|9447|9445|9455.5|9453.5|9460.5|9458.5|9446.5|9444.5|2121
1685087100000|2023-05-26 07:45:00|9455|9453|9465.5|9463.5|9468|9466|9453.5|9451.5|1975
1685087400000|2023-05-26 07:50:00|9464.5|9462.5|9457.5|9455.5|9464.5|9462.5|9456.5|9454.5|863
1685087700000|2023-05-26 07:55:00|9456.5|9454.5|9475.5|9473.5|9476|9474|9456.5|9454.5|1883
1685088000000|2023-05-26 08:00:00|9475|9473|9478.5|9476.5|9478.5|9476.5|9471.5|9469.5|1036
1685088300000|2023-05-26 08:05:00|9477.5|9475.5|9471.5|9469.5|9479.5|9477.5|9471|9469|1421
1685088600000|2023-05-26 08:10:00|9471|9469|9465.5|9463.5|9474.5|9472.5|9465.5|9463.5|498
1685088900000|2023-05-26 08:15:00|9465|9463|9471|9469|9474.5|9472.5|9465|9463|461
1685089200000|2023-05-26 08:20:00|9470.5|9468.5|9466|9464|9472.5|9470.5|9465.5|9463.5|2476
1685089500000|2023-05-26 08:25:00|9465.5|9463.5|9464.5|9462.5|9470.5|9468.5|9464.5|9462.5|892
1685089800000|2023-05-26 08:30:00|9464|9462|9459.5|9457.5|9465.5|9463.5|9456.5|9454.5|889
1685090100000|2023-05-26 08:35:00|9458.5|9456.5|9442.5|9440.5|9461.5|9459.5|9441.5|9439.5|1364
1685090400000|2023-05-26 08:40:00|9443.5|9441.5|9445.5|9443.5|9449.5|9447.5|9440.5|9438.5|956
1685090700000|2023-05-26 08:45:00|9446.5|9444.5|9452.5|9450.5|9453.5|9451.5|9444.5|9442.5|1180
1685091000000|2023-05-26 08:50:00|9453.5|9451.5|9460.5|9458.5|9461.5|9459.5|9453|9451|656
1685091300000|2023-05-26 08:55:00|9460|9458|9455.5|9453.5|9460.5|9458.5|9454.5|9452.5|700
1685091600000|2023-05-26 09:00:00|9454.5|9452.5|9450|9448|9454.5|9452.5|9447.5|9445.5|757
1685091900000|2023-05-26 09:05:00|9450.5|9448.5|9457.5|9455.5|9457.5|9455.5|9450.5|9448.5|825
1685092200000|2023-05-26 09:10:00|9456.5|9454.5|9458.5|9456.5|9460.5|9458.5|9455.5|9453.5|853
1685092500000|2023-05-26 09:15:00|9461.5|9459.5|9465.5|9463.5|9467.5|9465.5|9459.5|9457.5|1075
1685092800000|2023-05-26 09:20:00|9466|9464|9461|9459|9468.5|9466.5|9460|9458|795
1685093100000|2023-05-26 09:25:00|9461.5|9459.5|9467|9465|9467.5|9465.5|9461.5|9459.5|409
1685093400000|2023-05-26 09:30:00|9466.5|9464.5|9473.5|9471.5|9475|9473|9466.5|9464.5|417
1685093700000|2023-05-26 09:35:00|9474.5|9472.5|9476.5|9474.5|9476.5|9474.5|9471.5|9469.5|989
1685094000000|2023-05-26 09:40:00|9475.5|9473.5|9474.5|9472.5|9475.5|9473.5|9471|9469|2069
1685094300000|2023-05-26 09:45:00|9475.5|9473.5|9480.5|9478.5|9483|9481|9474.5|9472.5|1134
1685094600000|2023-05-26 09:50:00|9479.5|9477.5|9478.5|9476.5|9481.5|9479.5|9474.5|9472.5|737
1685094900000|2023-05-26 09:55:00|9478|9476|9477|9475|9482.5|9480.5|9476.5|9474.5|340
1685095200000|2023-05-26 10:00:00|9476.5|9474.5|9474.5|9472.5|9480.5|9478.5|9473.5|9471.5|613
1685095500000|2023-05-26 10:05:00|9474|9472|9473.5|9471.5|9476.5|9474.5|9473.5|9471.5|482
1685095800000|2023-05-26 10:10:00|9474|9472|9475|9473|9476.5|9474.5|9472.5|9470.5|792
1685096100000|2023-05-26 10:15:00|9474.5|9472.5|9477.5|9475.5|9477.5|9475.5|9472.5|9470.5|1455
1685096400000|2023-05-26 10:20:00|9476.5|9474.5|9483.5|9481.5|9484|9482|9476.5|9474.5|1454
1685096700000|2023-05-26 10:25:00|9482.5|9480.5|9481|9479|9485.5|9483.5|9480.5|9478.5|852
1685097000000|2023-05-26 10:30:00|9481.5|9479.5|9483.5|9481.5|9484.5|9482.5|9477.5|9475.5|871
1685097300000|2023-05-26 10:35:00|9484.5|9482.5|9497|9495|9497|9495|9484.5|9482.5|2054
1685097600000|2023-05-26 10:40:00|9496.5|9494.5|9499.5|9497.5|9502.5|9500.5|9493.5|9491.5|1309
1685097900000|2023-05-26 10:45:00|9498.5|9496.5|9503.5|9501.5|9506.5|9504.5|9498.5|9496.5|969
1685098200000|2023-05-26 10:50:00|9503|9501|9505.5|9503.5|9507.5|9505.5|9501.5|9499.5|571
1685098500000|2023-05-26 10:55:00|9506.5|9504.5|9502.5|9500.5|9506.5|9504.5|9502.5|9500.5|371
1685098800000|2023-05-26 11:00:00|9500.5|9498.5|9504.5|9502.5|9504.5|9502.5|9498.5|9496.5|1161
1685099100000|2023-05-26 11:05:00|9505|9503|9509.5|9507.5|9510.5|9508.5|9505|9503|276
1685099400000|2023-05-26 11:10:00|9508.5|9506.5|9508.5|9506.5|9512.5|9510.5|9505.5|9503.5|594
1685099700000|2023-05-26 11:15:00|9508|9506|9504.5|9502.5|9508|9506|9503.5|9501.5|346
1685100000000|2023-05-26 11:20:00|9503.5|9501.5|9504.5|9502.5|9508|9506|9503.5|9501.5|177
1685100300000|2023-05-26 11:25:00|9505.5|9503.5|9504.5|9502.5|9505.5|9503.5|9501.5|9499.5|1325
1685100600000|2023-05-26 11:30:00|9503|9501|9513.5|9511.5|9514.5|9512.5|9502.5|9500.5|1228
1685100900000|2023-05-26 11:35:00|9514|9512|9503.5|9501.5|9517.5|9515.5|9503|9501|744
1685101200000|2023-05-26 11:40:00|9504|9502|9503.5|9501.5|9507.5|9505.5|9503.5|9501.5|465
1685101500000|2023-05-26 11:45:00|9502.5|9500.5|9508.5|9506.5|9510.5|9508.5|9502.5|9500.5|1272
1685101800000|2023-05-26 11:50:00|9509|9507|9502.5|9500.5|9509|9507|9501.5|9499.5|569
1685102100000|2023-05-26 11:55:00|9503|9501|9505.5|9503.5|9509|9507|9502.5|9500.5|2855
1685102400000|2023-05-26 12:00:00|9504.5|9502.5|9503.5|9501.5|9507.5|9505.5|9503.5|9501.5|862
1685102700000|2023-05-26 12:05:00|9504.5|9502.5|9502|9500|9506.5|9504.5|9502|9500|1348
1685103000000|2023-05-26 12:10:00|9501.5|9499.5|9496.5|9494.5|9502|9500|9495.5|9493.5|906
1685103300000|2023-05-26 12:15:00|9496|9494|9497.5|9495.5|9497.5|9495.5|9491.5|9489.5|1003
1685103600000|2023-05-26 12:20:00|9495.5|9493.5|9502.5|9500.5|9503|9501|9489.5|9487.5|2166
1685103900000|2023-05-26 12:25:00|9503|9501|9502|9499|9504.5|9502.5|9498.5|9496.5|473
1685104200000|2023-05-26 12:30:00|9501.5|9499.5|9483|9481|9506|9504|9474|9472|1399
1685104500000|2023-05-26 12:35:00|9482.5|9480.5|9469|9467|9483|9481|9466.5|9464.5|1274
1685104800000|2023-05-26 12:40:00|9469.5|9467.5|9474.5|9472.5|9477|9475|9469.5|9467.5|1206
1685105100000|2023-05-26 12:45:00|9475|9473|9492.5|9490.5|9495.5|9493.5|9473.5|9471.5|883
1685105400000|2023-05-26 12:50:00|9492|9490|9484.5|9482.5|9497.5|9495.5|9482|9480|856
1685105700000|2023-05-26 12:55:00|9484|9482|9495.5|9493.5|9497.5|9495.5|9480.5|9478.5|1346
1685106000000|2023-05-26 13:00:00|9494.5|9492.5|9495|9493|9495.5|9493.5|9489.5|9487.5|948
1685106300000|2023-05-26 13:05:00|9495.5|9493.5|9493.5|9491.5|9500.5|9498.5|9491.5|9489.5|1220
1685106600000|2023-05-26 13:10:00|9493|9491|9493.5|9491.5|9497|9495|9490|9488|527
1685106900000|2023-05-26 13:15:00|9493|9491|9485.5|9483.5|9493|9491|9483.5|9481.5|684
1685107200000|2023-05-26 13:20:00|9485|9483|9478.5|9476.5|9485|9483|9473|9471|821
1685107500000|2023-05-26 13:25:00|9478|9476|9475.5|9473.5|9479.5|9477.5|9470.5|9468.5|1435
1685107800000|2023-05-26 13:30:00|9474.5|9472.5|9471.5|9469.5|9480.5|9478.5|9469.5|9467.5|844
1685108100000|2023-05-26 13:35:00|9471|9469|9481.5|9479.5|9481.5|9479.5|9469.5|9467.5|1006
1685108400000|2023-05-26 13:40:00|9480.5|9478.5|9485.5|9483.5|9487.5|9485.5|9480.5|9478.5|521
1685108700000|2023-05-26 13:45:00|9484.5|9482.5|9480|9478|9485|9483|9478.5|9476.5|1135
1685109000000|2023-05-26 13:50:00|9479.5|9477.5|9479.5|9477.5|9485.5|9483.5|9476|9474|1757
1685109300000|2023-05-26 13:55:00|9480|9478|9484|9482|9486|9484|9479|9477|522
1685109600000|2023-05-26 14:00:00|9481|9478|9503.5|9501.5|9510.5|9508.5|9480|9478|920
1685109900000|2023-05-26 14:05:00|9504|9502|9511.5|9509.5|9512.5|9510.5|9496|9494|2059
1685110200000|2023-05-26 14:10:00|9512.5|9510.5|9516|9514|9518.5|9516.5|9511.5|9509.5|519
1685110500000|2023-05-26 14:15:00|9515.5|9513.5|9511.5|9509.5|9519.5|9517.5|9506.5|9504.5|1019
1685110800000|2023-05-26 14:20:00|9512|9510|9509.5|9507.5|9512.5|9510.5|9502.5|9500.5|535
1685111100000|2023-05-26 14:25:00|9508.5|9506.5|9503|9501|9509.5|9507.5|9502.5|9500.5|1297
1685111400000|2023-05-26 14:30:00|9502.5|9500.5|9488.5|9486.5|9505|9503|9488|9486|924
1685111700000|2023-05-26 14:35:00|9490|9488|9483.5|9481.5|9491.5|9489.5|9481.5|9479.5|411
1685112000000|2023-05-26 14:40:00|9483|9481|9480|9478|9484|9482|9473.5|9471.5|827
1685112300000|2023-05-26 14:45:00|9479.5|9477.5|9471|9469|9480.5|9478.5|9469.5|9467.5|1967
1685112600000|2023-05-26 14:50:00|9471.5|9469.5|9464.5|9462.5|9473.5|9471.5|9464.5|9462.5|531
1685112900000|2023-05-26 14:55:00|9465|9463|9472.5|9470.5|9473|9471|9464.5|9462.5|530
1685113200000|2023-05-26 15:00:00|9472|9470|9475.5|9473.5|9477.5|9475.5|9468.5|9466.5|799
1685113500000|2023-05-26 15:05:00|9476|9474|9469|9467|9477|9475|9469|9467|1639
1685113800000|2023-05-26 15:10:00|9468.5|9466.5|9473.5|9471.5|9476|9474|9462.5|9460.5|1893
1692786000000|2023-08-23 10:20:00|9384|9382|9382|9380|9384|9382|9382|9380|53
1692786300000|2023-08-23 10:25:00|9382.5|9380.5|9382|9380|9386|9384|9381|9379|109
1692786600000|2023-08-23 10:30:00|9383|9381|9382|9380|9385|9383|9382|9380|349
1692786900000|2023-08-23 10:35:00|9383|9381|9378|9376|9386|9384|9375|9373|42
1692787200000|2023-08-23 10:40:00|9378.5|9376.5|9376|9374|9378.5|9376.5|9373|9371|41
1692787500000|2023-08-23 10:45:00|9376.5|9374.5|9382|9380|9382|9380|9375|9373|1694
1692787800000|2023-08-23 10:50:00|9381|9379|9383.5|9381.5|9385.5|9383.5|9380|9378|709
1692788100000|2023-08-23 10:55:00|9383|9381|9379|9377|9386|9384|9376|9374|158
1692788400000|2023-08-23 11:00:00|9378|9376|9379|9377|9387|9385|9376|9374|2866
1692788700000|2023-08-23 11:05:00|9378|9376|9384|9382|9386|9384|9378|9376|456
1692789000000|2023-08-23 11:10:00|9383.5|9381.5|9384|9382|9384|9382|9380|9378|718
1692789300000|2023-08-23 11:15:00|9383.5|9381|9382|9380|9385|9383|9380|9378|138
1692789600000|2023-08-23 11:20:00|9383|9381|9381.5|9379.5|9383|9381|9377|9375|155
1692789900000|2023-08-23 11:25:00|9382.5|9380.5|9379|9377|9383.5|9381.5|9376|9374|184
1692790200000|2023-08-23 11:30:00|9379.5|9377.5|9380|9378|9384|9381|9378|9376|187
1692790500000|2023-08-23 11:35:00|9381|9379|9383.5|9381.5|9386|9384|9381|9379|115
1692790800000|2023-08-23 11:40:00|9382.5|9380.5|9379.5|9377.5|9384|9382|9377|9375|166
1692791100000|2023-08-23 11:45:00|9379|9377|9370|9368|9381|9379|9370|9368|561
1692791400000|2023-08-23 11:50:00|9369|9367|9371|9369|9372|9370|9368|9366|158
1692791700000|2023-08-23 11:55:00|9370.5|9368.5|9369|9367|9372|9370|9366|9364|281
1692792000000|2023-08-23 12:00:00|9370|9368|9365|9363|9371|9368.5|9364|9362|117
1692792300000|2023-08-23 12:05:00|9366|9364|9367|9365|9370|9368|9361|9359|3423
1692792600000|2023-08-23 12:10:00|9368|9366|9369|9367|9371|9369|9363|9360|142
1692792900000|2023-08-23 12:15:00|9369.5|9367.5|9361|9359|9370|9368|9359|9357|60
1692793200000|2023-08-23 12:20:00|9360.5|9358.5|9361.5|9359.5|9363.5|9361.5|9357|9355|179
1692793500000|2023-08-23 12:25:00|9360.5|9358.5|9355.5|9353.5|9360.5|9358.5|9352|9350|2008
1692793800000|2023-08-23 12:30:00|9355|9353|9357|9355|9360|9358|9352|9350|75
1692794100000|2023-08-23 12:35:00|9357.5|9355.5|9355.5|9353.5|9360|9358|9354.5|9352.5|190
1692794400000|2023-08-23 12:40:00|9356|9354|9361|9359|9361|9359|9356|9354|71
1692794700000|2023-08-23 12:45:00|9360.5|9358.5|9352|9350|9360.5|9358.5|9350|9348|60
1692795000000|2023-08-23 12:50:00|9351.5|9349.5|9346|9344|9353.5|9351.5|9346|9344|92
1692795300000|2023-08-23 12:55:00|9346.5|9344.5|9350.5|9348.5|9354.5|9352.5|9343|9341|655
1692795600000|2023-08-23 13:00:00|9351|9349|9358.5|9356.5|9358.5|9356.5|9347.5|9345|132
1692795900000|2023-08-23 13:05:00|9359.5|9357.5|9364.5|9362.5|9366|9364|9359.5|9357.5|436
1692796200000|2023-08-23 13:10:00|9365|9363|9373|9371|9375|9373|9365|9363|196
1692796500000|2023-08-23 13:15:00|9373.5|9371.5|9377.5|9375.5|9378|9376|9372|9370|211
1692796800000|2023-08-23 13:20:00|9377|9375|9378.5|9376.5|9380|9378|9375|9373|505
1692797100000|2023-08-23 13:25:00|9379|9377|9384|9382|9386.5|9384.5|9379|9377|1841
1692797400000|2023-08-23 13:30:00|9383.5|9381.5|9388|9386|9391|9389|9381|9379|123
1692797700000|2023-08-23 13:35:00|9389|9387|9392|9390|9392|9390|9386|9384|311
1692798000000|2023-08-23 13:40:00|9391.5|9389.5|9392|9390|9395|9393|9389|9387|191
1692798300000|2023-08-23 13:45:00|9400|9397|9411.5|9409.5|9419.5|9417.5|9400|9397|397
1692798600000|2023-08-23 13:50:00|9411|9409|9412.5|9410.5|9420|9418|9407.5|9405.5|490
1692798900000|2023-08-23 13:55:00|9413|9411|9426|9424|9429|9427|9413|9411|855
1692799200000|2023-08-23 14:00:00|9425.5|9423.5|9433|9431|9437|9435|9421|9419|240
1692799500000|2023-08-23 14:05:00|9432|9430|9415|9413|9434|9432|9412|9410|195
1692799800000|2023-08-23 14:10:00|9414|9412|9415|9413|9416.5|9414.5|9406|9404|209
1692800100000|2023-08-23 14:15:00|9414.5|9412.5|9411|9409|9426|9424|9408|9406|195
1692800400000|2023-08-23 14:20:00|9410|9408|9402|9400|9418|9416|9402|9400|127
1692800700000|2023-08-23 14:25:00|9402.5|9400.5|9414|9411|9414|9412|9402.5|9400.5|293
1692801000000|2023-08-23 14:30:00|9413|9410.5|9416|9414|9419.5|9417.5|9408|9406|67
1692801300000|2023-08-23 14:35:00|9417|9415|9425|9423|9426|9424|9417|9415|82
1692801600000|2023-08-23 14:40:00|9424.5|9422.5|9424|9422|9424.5|9422.5|9415.5|9413.5|108
1692801900000|2023-08-23 14:45:00|9424.5|9422.5|9431|9429|9434|9432|9420|9418|125
1692802200000|2023-08-23 14:50:00|9432|9428.5|9423|9421|9432|9428.5|9422|9420|1347
1692802500000|2023-08-23 14:55:00|9423.5|9421.5|9417|9414|9429|9427|9415|9412|230
1692802800000|2023-08-23 15:00:00|9416|9413.5|9417|9415|9424.5|9422.5|9415.5|9413.5|1068
1692803100000|2023-08-23 15:05:00|9416.5|9414.5|9418.5|9416.5|9421|9418.5|9414.5|9412.5|3321
1692803400000|2023-08-23 15:10:00|9417|9415|9419.5|9417.5|9423|9421|9412|9410|1206
1692803700000|2023-08-23 15:15:00|9420|9418|9422|9420|9425.5|9423.5|9419.5|9417.5|188
1692804000000|2023-08-23 15:20:00|9422.5|9420.5|9425|9423|9425.5|9423.5|9422|9420|157
1692804300000|2023-08-23 15:25:00|9424|9422|9422|9420|9426.5|9424.5|9420|9418|63
1692804600000|2023-08-23 15:30:00|9421|9419|9417|9415|9421|9419|9416|9414|135
1692804900000|2023-08-23 15:35:00|9417.5|9415.5|9420|9418|9421.5|9419.5|9417|9415|223
1692805200000|2023-08-23 15:40:00|9421|9419|9421|9419|9425.5|9423.5|9420.5|9418.5|30
1692805500000|2023-08-23 15:45:00|9422|9420|9422|9420|9424.5|9422.5|9420|9418|115
1692805800000|2023-08-23 15:50:00|9421|9419|9429|9427|9431|9429|9421|9419|145
1692806100000|2023-08-23 15:55:00|9428.5|9426.5|9428|9426|9433|9431|9428|9426|206
1692806400000|2023-08-23 16:00:00|9428.5|9426.5|9431|9428|9435|9433|9428.5|9426|135
1692806700000|2023-08-23 16:05:00|9430|9429|9429.5|9427.5|9434|9431.5|9429.5|9427.5|314
1692807000000|2023-08-23 16:10:00|9430|9428|9434|9432|9435.5|9433.5|9429.5|9427.5|205
1692807300000|2023-08-23 16:15:00|9433.5|9431.5|9431|9429|9435.5|9433.5|9431|9429|238
1692807600000|2023-08-23 16:20:00|9430|9428|9430.5|9428.5|9431.5|9429.5|9430|9428|15017
1692807900000|2023-08-23 16:25:00|9431|9429|9432.5|9430.5|9432.5|9430.5|9430.5|9428.5|404
1692808200000|2023-08-23 16:30:00|9432|9430|9433|9430|9433.5|9431.5|9431|9429|600
1692808500000|2023-08-23 16:35:00|9432|9431|9432|9430|9435|9433|9432|9430|167
1692808800000|2023-08-23 16:40:00|9433|9431|9431.5|9429.5|9435|9433|9431|9429|76
1692809100000|2023-08-23 16:45:00|9431|9429|9435|9433|9435|9433|9431|9429|561
1692809400000|2023-08-23 16:50:00|9436|9434|9436|9434|9436.5|9434.5|9433|9431|12
1692809700000|2023-08-23 16:55:00|9436.5|9434.5|9441|9439|9442|9440|9436|9433|30
1692860400000|2023-08-24 07:00:00|9479.5|9477.5|9473|9471|9484|9482|9468|9466|1336
1692860700000|2023-08-24 07:05:00|9473.5|9471.5|9494|9492|9499|9497|9472.5|9470.5|846
1692861000000|2023-08-24 07:10:00|9493|9491|9497|9495|9500.5|9498.5|9487.5|9485.5|7874
1692861300000|2023-08-24 07:15:00|9497.5|9495.5|9484|9482|9503.5|9501.5|9482|9480|7488
1692861600000|2023-08-24 07:20:00|9482|9480|9497|9495|9497|9495|9478|9476|3303
1692861900000|2023-08-24 07:25:00|9496|9494|9506|9504|9508.5|9506.5|9495|9493|1224
1692862200000|2023-08-24 07:30:00|9505.5|9503.5|9502.5|9500.5|9513|9511|9502|9500|4593
1692862500000|2023-08-24 07:35:00|9502|9500|9498|9496|9510|9508|9498|9496|684
1692862800000|2023-08-24 07:40:00|9499|9497|9493.5|9491.5|9501|9499|9490.5|9488.5|564
1692863100000|2023-08-24 07:45:00|9492|9490|9486.5|9484.5|9492|9490|9481|9479|692
1692863400000|2023-08-24 07:50:00|9486|9484|9487.5|9485.5|9491.5|9489.5|9483|9481|268
1692863700000|2023-08-24 07:55:00|9486.5|9484.5|9475|9473|9486.5|9484.5|9475|9473|252
1692864000000|2023-08-24 08:00:00|9475.5|9473.5|9480|9478|9482.5|9480.5|9472|9470|396
1692864300000|2023-08-24 08:05:00|9480.5|9478.5|9483|9481|9487|9485|9479.5|9477.5|299
1692864600000|2023-08-24 08:10:00|9482.5|9480.5|9479|9477|9483.5|9481.5|9472.5|9470.5|204
1692864900000|2023-08-24 08:15:00|9478.5|9476.5|9480|9478|9483|9481|9475|9473|141
1692865200000|2023-08-24 08:20:00|9480.5|9478.5|9482.5|9480.5|9484.5|9482.5|9478|9476|142
1692865500000|2023-08-24 08:25:00|9483.5|9481.5|9490|9488|9491.5|9489.5|9482|9480|166
1692865800000|2023-08-24 08:30:00|9489|9487|9491|9489|9492.5|9490.5|9487.5|9485.5|143
1692866100000|2023-08-24 08:35:00|9490.5|9488.5|9497|9495|9498|9496|9490.5|9488.5|439
1692866400000|2023-08-24 08:40:00|9497.5|9495.5|9496.5|9494.5|9503|9501|9495|9493|175
1692866700000|2023-08-24 08:45:00|9498|9496|9498|9496|9505.5|9503.5|9497|9495|161
1692867000000|2023-08-24 08:50:00|9498.5|9496.5|9501.5|9499.5|9503.5|9501.5|9498.5|9496.5|358
1692867300000|2023-08-24 08:55:00|9502|9500|9495|9493|9502|9500|9492.5|9490.5|314
1692867600000|2023-08-24 09:00:00|9494.5|9492.5|9500.5|9498.5|9501|9499|9492.5|9490.5|1461
1692867900000|2023-08-24 09:05:00|9499|9497|9500|9498|9506|9504|9498.5|9496.5|7520
1692868200000|2023-08-24 09:10:00|9499.5|9497.5|9501.5|9499.5|9504.5|9502.5|9497|9495|518
1692868500000|2023-08-24 09:15:00|9502|9500|9492.5|9490.5|9502|9500|9492.5|9490.5|519
1692868800000|2023-08-24 09:20:00|9491.5|9489.5|9494.5|9492.5|9496|9494|9490.5|9488.5|4493
1692869100000|2023-08-24 09:25:00|9494|9492|9497|9495|9498|9496|9492.5|9490.5|712
1692869400000|2023-08-24 09:30:00|9497.5|9495.5|9499.5|9497.5|9500|9498|9494.5|9492.5|1206
1692869700000|2023-08-24 09:35:00|9499|9497|9495.5|9493.5|9499|9497|9494.5|9492.5|3187
1692870000000|2023-08-24 09:40:00|9495|9493|9490.5|9488.5|9495.5|9493.5|9490.5|9488.5|342
1692870300000|2023-08-24 09:45:00|9491|9489|9490.5|9488.5|9498.5|9496.5|9490.5|9488.5|8633
1692870600000|2023-08-24 09:50:00|9490|9488|9488.5|9486.5|9492.5|9490.5|9485.5|9483.5|513
1692870900000|2023-08-24 09:55:00|9489|9487|9477.5|9475.5|9489|9487|9477|9475|2073
1692871200000|2023-08-24 10:00:00|9478|9476|9477|9475|9483.5|9481.5|9475.5|9473.5|341
1692871500000|2023-08-24 10:05:00|9477.5|9475.5|9475.5|9473.5|9485|9483|9475|9473|827
1692871800000|2023-08-24 10:10:00|9476|9474|9476.5|9474.5|9480.5|9478.5|9476|9474|485
1692872100000|2023-08-24 10:15:00|9476|9474|9473.5|9471.5|9476.5|9474.5|9468.5|9466.5|8605
1692872400000|2023-08-24 10:20:00|9473|9471|9474|9472|9475.5|9473.5|9470.5|9468.5|481
1692872700000|2023-08-24 10:25:00|9473.5|9471.5|9472.5|9470.5|9475.5|9473.5|9471|9469|1816
1692873000000|2023-08-24 10:30:00|9472|9470|9467.5|9465.5|9472.5|9470.5|9466.5|9464.5|657
1692873300000|2023-08-24 10:35:00|9467|9465|9467|9465|9470.5|9468.5|9463.5|9461.5|7589
1692873600000|2023-08-24 10:40:00|9468.5|9466.5|9467|9465|9471.5|9469.5|9466|9464|8510
1692873900000|2023-08-24 10:45:00|9467.5|9465.5|9468.5|9466.5|9471.5|9469.5|9464.5|9462.5|3187
1692874200000|2023-08-24 10:50:00|9468|9466|9463|9461|9468|9466|9462.5|9460.5|225
1692874500000|2023-08-24 10:55:00|9463.5|9461.5|9465.5|9463.5|9467.5|9465.5|9463|9461|538
1692874800000|2023-08-24 11:00:00|9465|9463|9458.5|9456.5|9469.5|9467.5|9458.5|9456.5|1499
1692875100000|2023-08-24 11:05:00|9459|9457|9456.5|9454.5|9462.5|9460.5|9455.5|9453.5|6011
1692875400000|2023-08-24 11:10:00|9456|9454|9454|9452|9457.5|9455.5|9453.5|9451.5|648
1692875700000|2023-08-24 11:15:00|9454.5|9452.5|9455.5|9453.5|9461.5|9459.5|9453|9451|852
1692876000000|2023-08-24 11:20:00|9456.5|9454.5|9458|9456|9459|9457|9455.5|9453.5|1393
1692876300000|2023-08-24 11:25:00|9457.5|9455.5|9454|9452|9461.5|9459.5|9454|9452|596
1692876600000|2023-08-24 11:30:00|9454.5|9452.5|9461.5|9459.5|9463|9461|9453.5|9451.5|354
1692876900000|2023-08-24 11:35:00|9462|9460|9464|9462|9465.5|9463.5|9460.5|9458.5|627
1692877200000|2023-08-24 11:40:00|9464.5|9462.5|9465.5|9463.5|9467.5|9465.5|9464.5|9462.5|3303
1692877500000|2023-08-24 11:45:00|9466.5|9464.5|9467.5|9465.5|9472.5|9470.5|9464|9462|7392
1692877800000|2023-08-24 11:50:00|9466.5|9464.5|9467.5|9465.5|9470.5|9468.5|9465.5|9463.5|1030
1692878100000|2023-08-24 11:55:00|9465.5|9463.5|9466.5|9464.5|9467.5|9465.5|9464.5|9462.5|366
1692878400000|2023-08-24 12:00:00|9464.5|9462.5|9463|9461|9466|9464|9460.5|9458.5|455
1692878700000|2023-08-24 12:05:00|9463.5|9461.5|9459.5|9457.5|9463.5|9461.5|9458.5|9456.5|682
1692879000000|2023-08-24 12:10:00|9459|9457|9453|9451|9459.5|9457.5|9452.5|9450.5|649
1692879300000|2023-08-24 12:15:00|9453.5|9451.5|9458|9456|9458.5|9456.5|9453|9451|1999
1692879600000|2023-08-24 12:20:00|9457.5|9455.5|9455|9453|9462.5|9460.5|9454|9452|930
1692879900000|2023-08-24 12:25:00|9455.5|9453.5|9456.5|9453.5|9457.5|9455.5|9452.5|9450.5|375
1692880200000|2023-08-24 12:30:00|9457|9455|9449.5|9447.5|9458.5|9456.5|9446.5|9444.5|721
1692880500000|2023-08-24 12:35:00|9450.5|9448.5|9446.5|9444.5|9451.5|9449.5|9446.5|9444.5|476
1692880800000|2023-08-24 12:40:00|9447|9445|9440|9438|9447.5|9445.5|9439.5|9437.5|774
1692881100000|2023-08-24 12:45:00|9440.5|9438.5|9447.5|9445.5|9449.5|9447.5|9440.5|9438.5|526
1692881400000|2023-08-24 12:50:00|9449|9447|9442|9440|9451.5|9449.5|9438|9436|1171
1692881700000|2023-08-24 12:55:00|9441.5|9439.5|9440.5|9438.5|9448.5|9446.5|9439|9437|661
1692882000000|2023-08-24 13:00:00|9441|9439|9448.5|9446.5|9451|9449|9441|9439|750
1692882300000|2023-08-24 13:05:00|9448|9446|9445.5|9443.5|9450|9448|9444.5|9442.5|428
1692882600000|2023-08-24 13:10:00|9446.5|9444.5|9445.5|9443.5|9447|9445|9440.5|9438.5|622
1692882900000|2023-08-24 13:15:00|9444.5|9442.5|9444.5|9442.5|9454|9452|9443|9441|2235
1692883200000|2023-08-24 13:20:00|9444|9442|9442.5|9440.5|9450.5|9448.5|9441.5|9439.5|395
1692883500000|2023-08-24 13:25:00|9443|9441|9444.5|9442.5|9446.5|9444.5|9437|9435|638
1692883800000|2023-08-24 13:30:00|9444|9442|9453|9451|9455.5|9453.5|9442.5|9440.5|1030
1692884100000|2023-08-24 13:35:00|9452.5|9450.5|9448|9446|9452.5|9450.5|9443.5|9441.5|14627
1692884400000|2023-08-24 13:40:00|9448.5|9446.5|9458.5|9456.5|9460.5|9458.5|9446.5|9444.5|463
1692884700000|2023-08-24 13:45:00|9459.5|9457.5|9459.5|9457.5|9463.5|9461.5|9458.5|9456.5|17309
1692885000000|2023-08-24 13:50:00|9461|9459|9471|9469|9471|9469|9461|9459|491
1692885300000|2023-08-24 13:55:00|9469.5|9467.5|9473|9471|9479.5|9477.5|9469|9467|742
1692885600000|2023-08-24 14:00:00|9472.5|9470.5|9466.5|9464.5|9473|9471|9465.5|9463.5|568
1692885900000|2023-08-24 14:05:00|9467|9465|9468|9466|9469.5|9467.5|9465.5|9463.5|8266
1692886200000|2023-08-24 14:10:00|9468.5|9466.5|9479.5|9477.5|9481.5|9479.5|9465.5|9463.5|770
1692886500000|2023-08-24 14:15:00|9480.5|9478.5|9481.5|9479.5|9486.5|9484.5|9479.5|9477.5|545
1692886800000|2023-08-24 14:20:00|9481|9479|9470.5|9468.5|9484|9482|9470.5|9468.5|793
1692887100000|2023-08-24 14:25:00|9471|9469|9468.5|9466.5|9474.5|9472.5|9465.5|9463.5|709
1692887400000|2023-08-24 14:30:00|9468|9466|9469.5|9467.5|9470|9468|9463.5|9461.5|1417
1692887700000|2023-08-24 14:35:00|9468.5|9466.5|9468|9466|9471.5|9469.5|9466.5|9464.5|1274
1692888000000|2023-08-24 14:40:00|9467.5|9465.5|9476.5|9474.5|9477.5|9475.5|9466.5|9464.5|1551
1692888300000|2023-08-24 14:45:00|9476|9474|9478.5|9476.5|9480|9478|9474.5|9472.5|1131
1692888600000|2023-08-24 14:50:00|9479|9477|9471.5|9469.5|9479.5|9477.5|9469.5|9467.5|1231
1692888900000|2023-08-24 14:55:00|9471|9469|9471.5|9469.5|9472.5|9470.5|9467|9465|967
1692889200000|2023-08-24 15:00:00|9472|9470|9473|9471|9476|9474|9470|9468|1932
1692889500000|2023-08-24 15:05:00|9472.5|9470.5|9476.5|9474.5|9477.5|9475.5|9471|9469|1354
1692889800000|2023-08-24 15:10:00|9476|9474|9481|9479|9484.5|9482.5|9473.5|9471.5|3451
1692890100000|2023-08-24 15:15:00|9480.5|9478.5|9480.5|9478.5|9483.5|9481.5|9476|9474|2822
1692890400000|2023-08-24 15:20:00|9481|9479|9477|9475|9481|9479|9476|9474|786
1692890700000|2023-08-24 15:25:00|9477.5|9475.5|9479.5|9477.5|9481.5|9479.5|9475.5|9473.5|814
1692891000000|2023-08-24 15:30:00|9480|9478|9480.5|9478.5|9481.5|9479.5|9477|9475|423
1692891300000|2023-08-24 15:35:00|9481.5|9479.5|9478.5|9476.5|9482.5|9480.5|9478.5|9476.5|285
1692891600000|2023-08-24 15:40:00|9479|9477|9479.5|9477.5|9480.5|9478.5|9477.5|9475.5|1226
1692891900000|2023-08-24 15:45:00|9479|9477|9477|9475|9480.5|9478.5|9477|9475|415
1692892200000|2023-08-24 15:50:00|9477.5|9475.5|9482|9480|9482|9480|9477|9475|428
1692892500000|2023-08-24 15:55:00|9482.5|9480.5|9481|9479|9482.5|9480.5|9479.5|9477.5|465
1692892800000|2023-08-24 16:00:00|9481.5|9479.5|9477.5|9475.5|9481.5|9479.5|9477|9475|268
1692893100000|2023-08-24 16:05:00|9477|9475|9470|9468|9477.5|9475.5|9469.5|9467.5|4691
1692893400000|2023-08-24 16:10:00|9469.5|9467.5|9473|9471|9474.5|9472.5|9468|9466|465
1692893700000|2023-08-24 16:15:00|9472.5|9470.5|9469.5|9467.5|9473.5|9471.5|9469.5|9467.5|504
1692894000000|2023-08-24 16:20:00|9469|9467|9467.5|9465.5|9472.5|9470.5|9467|9465|430
1692894300000|2023-08-24 16:25:00|9467|9465|9468.5|9466.5|9470|9468|9467|9465|1187
1692894600000|2023-08-24 16:30:00|9469|9467|9468.5|9466.5|9469.5|9467.5|9467|9465|451
1692894900000|2023-08-24 16:35:00|9469|9467|9470|9468|9470|9468|9466|9464|819
1692895200000|2023-08-24 16:40:00|9469|9467|9468.5|9466.5|9470|9468|9466|9464|78
1692895500000|2023-08-24 16:45:00|9469.5|9467.5|9467|9465|9470|9468|9466.5|9464.5|124
1692895800000|2023-08-24 16:50:00|9466.5|9464.5|9471|9469|9472.5|9470.5|9466.5|9464.5|85
1692896100000|2023-08-24 16:55:00|9470.5|9468.5|9470|9468|9471.5|9469.5|9469.5|9467.5|1565
1692946800000|2023-08-25 07:00:00|9448.5|9446.5|9453|9451|9459.5|9457.5|9445.5|9443|5378
1692947100000|2023-08-25 07:05:00|9452.5|9450.5|9450.5|9448.5|9452.5|9450.5|9446|9444|4376
1692947400000|2023-08-25 07:10:00|9450|9448|9451|9449|9455.5|9453.5|9449|9447|4417
1692947700000|2023-08-25 07:15:00|9450.5|9448.5|9463|9461|9466|9464|9447.5|9445.5|2040
1692948000000|2023-08-25 07:20:00|9462.5|9460.5|9459.5|9457.5|9466|9464|9456|9454|524
1692948300000|2023-08-25 07:25:00|9459|9457|9461|9459|9461.5|9459.5|9456|9454|163
1692948600000|2023-08-25 07:30:00|9460.5|9458.5|9464.5|9462.5|9466.5|9464.5|9456.5|9454.5|556
1692948900000|2023-08-25 07:35:00|9463.5|9461.5|9464|9462|9470|9468|9461.5|9459.5|707
1692949200000|2023-08-25 07:40:00|9463.5|9461.5|9461|9459|9463.5|9461.5|9458|9456|1264
1692949500000|2023-08-25 07:45:00|9460.5|9458.5|9453.5|9451.5|9462|9460|9453.5|9451.5|1644
1692949800000|2023-08-25 07:50:00|9454.5|9452.5|9461.5|9459.5|9462|9460|9450.5|9448.5|602
1692950100000|2023-08-25 07:55:00|9461|9459|9460|9458|9464.5|9462.5|9459.5|9457.5|1100
1692950400000|2023-08-25 08:00:00|9459.5|9457.5|9458.5|9456.5|9466|9463|9458.5|9456.5|589
1692950700000|2023-08-25 08:05:00|9457.5|9455.5|9453.5|9451.5|9459|9457|9453.5|9451.5|924
1692951000000|2023-08-25 08:10:00|9452|9450|9452|9450|9455.5|9453.5|9449.5|9447.5|1235
1692951300000|2023-08-25 08:15:00|9452.5|9450.5|9455.5|9453.5|9456.5|9454.5|9450.5|9448.5|861
1692951600000|2023-08-25 08:20:00|9456.5|9454.5|9456.5|9454.5|9456.5|9454.5|9453|9451|1704
1692951900000|2023-08-25 08:25:00|9456|9454|9451|9449|9458.5|9456.5|9450|9448|634
1692952200000|2023-08-25 08:30:00|9451.5|9449.5|9449.5|9447.5|9451.5|9449.5|9446.5|9444.5|5183
1692952500000|2023-08-25 08:35:00|9450|9448|9458|9456|9458.5|9456.5|9448.5|9446.5|6052
1692952800000|2023-08-25 08:40:00|9457.5|9455.5|9452.5|9450.5|9457.5|9455.5|9448|9446|1491
1692953100000|2023-08-25 08:45:00|9451.5|9449.5|9456.5|9454.5|9457.5|9455.5|9451.5|9449.5|1710
1692953400000|2023-08-25 08:50:00|9456|9454|9459.5|9457.5|9459.5|9457.5|9455.5|9453.5|626
1692953700000|2023-08-25 08:55:00|9460|9458|9464.5|9462.5|9464.5|9462.5|9459.5|9457.5|542
1692954000000|2023-08-25 09:00:00|9463.5|9461.5|9459.5|9457.5|9463.5|9461.5|9458.5|9456.5|1133
1692954300000|2023-08-25 09:05:00|9460|9458|9457|9455|9461|9459|9456.5|9454.5|267
1692954600000|2023-08-25 09:10:00|9457.5|9455.5|9455|9453|9458.5|9456.5|9454.5|9452.5|514
1692954900000|2023-08-25 09:15:00|9454.5|9452.5|9456|9454|9458.5|9456.5|9452.5|9450.5|3533
1692955200000|2023-08-25 09:20:00|9455.5|9453.5|9461.5|9459.5|9461.5|9459.5|9455.5|9453.5|3613
1692955500000|2023-08-25 09:25:00|9462.5|9460.5|9461.5|9459.5|9464.5|9462.5|9459.5|9457.5|1758
1692955800000|2023-08-25 09:30:00|9462|9460|9454.5|9452.5|9462.5|9460.5|9454.5|9452.5|3354
1692956100000|2023-08-25 09:35:00|9454|9452|9455.5|9453.5|9456|9454|9452.5|9450.5|2437
1692956400000|2023-08-25 09:40:00|9456.5|9454.5|9453.5|9451.5|9461.5|9459.5|9453.5|9451.5|8302
1692956700000|2023-08-25 09:45:00|9452.5|9450.5|9454.5|9452.5|9457|9455|9451.5|9449.5|539
1692957000000|2023-08-25 09:50:00|9455|9453|9452|9450|9455|9453|9451|9449|1331
1692957300000|2023-08-25 09:55:00|9451.5|9449.5|9453.5|9451.5|9455.5|9453.5|9451.5|9449.5|528
1692957600000|2023-08-25 10:00:00|9452.5|9450.5|9448.5|9446.5|9453.5|9451.5|9444.5|9442.5|770
1692957900000|2023-08-25 10:05:00|9449.5|9447.5|9450.5|9448.5|9453.5|9451.5|9447.5|9445.5|680
1692958200000|2023-08-25 10:10:00|9451|9449|9454.5|9452.5|9455.5|9453.5|9450|9448|5319
1692958500000|2023-08-25 10:15:00|9455.5|9453.5|9460|9458|9460|9458|9455.5|9453.5|3286
1692958800000|2023-08-25 10:20:00|9460.5|9458.5|9465|9463|9467.5|9465.5|9460.5|9458.5|562
1692959100000|2023-08-25 10:25:00|9464.5|9462.5|9462.5|9460.5|9466|9464|9461.5|9459.5|3050
1692959400000|2023-08-25 10:30:00|9463.5|9461.5|9462.5|9460.5|9464.5|9462.5|9461.5|9459.5|570
1692959700000|2023-08-25 10:35:00|9462|9460|9462.5|9460.5|9464.5|9462.5|9458.5|9456.5|2728
1692960000000|2023-08-25 10:40:00|9463.5|9461.5|9460.5|9458.5|9466|9464|9460.5|9458.5|610
1692960300000|2023-08-25 10:45:00|9461.5|9459.5|9458.5|9456.5|9461.5|9459.5|9456.5|9454.5|500
1692960600000|2023-08-25 10:50:00|9459.5|9457.5|9459.5|9457.5|9460.5|9458.5|9458.5|9456.5|643
1692960900000|2023-08-25 10:55:00|9460.5|9458.5|9460|9458|9460.5|9458.5|9457.5|9455.5|821
1692961200000|2023-08-25 11:00:00|9459.5|9457.5|9451.5|9449.5|9459.5|9457.5|9450.5|9448.5|592
1692961500000|2023-08-25 11:05:00|9451|9449|9448.5|9446.5|9452|9450|9447.5|9445.5|854
1692961800000|2023-08-25 11:10:00|9449|9447|9450.5|9448.5|9454|9452|9448.5|9446.5|947
1692962100000|2023-08-25 11:15:00|9451|9449|9446.5|9444.5|9452|9450|9446.5|9444.5|506
1692962400000|2023-08-25 11:20:00|9447|9445|9448.5|9446.5|9450|9448|9443.5|9441.5|815
1692962700000|2023-08-25 11:25:00|9449|9447|9451.5|9449.5|9453|9451|9447.5|9445.5|917
1692963000000|2023-08-25 11:30:00|9451|9449|9444.5|9442.5|9452.5|9450.5|9441.5|9439.5|430
1692963300000|2023-08-25 11:35:00|9445.5|9443.5|9441.5|9439.5|9446|9444|9441.5|9439.5|672
1692963600000|2023-08-25 11:40:00|9440.5|9438.5|9446.5|9444.5|9447|9445|9440.5|9438.5|2091
1692963900000|2023-08-25 11:45:00|9445.5|9443.5|9450.5|9448.5|9451.5|9449.5|9445|9443|3251
1692964200000|2023-08-25 11:50:00|9451.5|9449.5|9451.5|9449.5|9454.5|9452.5|9449.5|9447.5|860
1692964500000|2023-08-25 11:55:00|9452.5|9450.5|9453.5|9451.5|9454.5|9452.5|9452|9450|1259
1692964800000|2023-08-25 12:00:00|9453|9451|9451.5|9449.5|9454.5|9452.5|9449.5|9447.5|853
1692965100000|2023-08-25 12:05:00|9452|9450|9452.5|9450.5|9454|9452|9449.5|9447.5|1340
1692965400000|2023-08-25 12:10:00|9453.5|9451.5|9464.5|9462.5|9466.5|9464.5|9453.5|9451.5|9559
1692965700000|2023-08-25 12:15:00|9463.5|9461.5|9459|9457|9464.5|9462.5|9458.5|9456.5|583
1692966000000|2023-08-25 12:20:00|9459.5|9457.5|9461.5|9459.5|9462.5|9460.5|9456.5|9454.5|1086
1692966300000|2023-08-25 12:25:00|9461|9459|9464|9462|9466.5|9464.5|9458.5|9456.5|781
1692966600000|2023-08-25 12:30:00|9463.5|9461.5|9462|9460|9466.5|9464.5|9461.5|9459.5|557
1692966900000|2023-08-25 12:35:00|9461.5|9459.5|9458|9456|9462.5|9460.5|9456.5|9454.5|625
1692967200000|2023-08-25 12:40:00|9457.5|9455.5|9458.5|9456.5|9462.5|9460.5|9456|9454|1289
1692967500000|2023-08-25 12:45:00|9459.5|9457.5|9455.5|9453.5|9460|9458|9454.5|9452.5|592
1692967800000|2023-08-25 12:50:00|9455|9453|9456|9454|9460.5|9458.5|9455|9453|2053
1692968100000|2023-08-25 12:55:00|9455.5|9453.5|9453.5|9451.5|9456.5|9454.5|9451|9449|806
1692968400000|2023-08-25 13:00:00|9454.5|9452.5|9454.5|9452.5|9455.5|9453.5|9449.5|9447.5|980
1692968700000|2023-08-25 13:05:00|9454|9452|9460.5|9458.5|9461|9459|9452.5|9450.5|4140
1692969000000|2023-08-25 13:10:00|9462.5|9460.5|9461.5|9459.5|9465.5|9463.5|9460.5|9458.5|542
1692969300000|2023-08-25 13:15:00|9462.5|9460.5|9452.5|9450.5|9462.5|9460.5|9451.5|9449.5|896
1692969600000|2023-08-25 13:20:00|9453.5|9451.5|9451.5|9449.5|9455.5|9453.5|9448.5|9446.5|484
1692969900000|2023-08-25 13:25:00|9452.5|9450.5|9452.5|9450.5|9454.5|9452.5|9451.5|9449.5|273
1692970200000|2023-08-25 13:30:00|9453.5|9451.5|9458.5|9456.5|9462.5|9460.5|9452.5|9450.5|604
1692970500000|2023-08-25 13:35:00|9458|9456|9454|9452|9458|9456|9451.5|9449.5|2423
1692970800000|2023-08-25 13:40:00|9453.5|9451.5|9461.5|9459.5|9461.5|9459.5|9453|9451|1231
1692971100000|2023-08-25 13:45:00|9459.5|9457.5|9462.5|9460.5|9465.5|9463.5|9459.5|9457.5|490
1692971400000|2023-08-25 13:50:00|9463.5|9461.5|9464.5|9462.5|9466.5|9464.5|9461.5|9459.5|556
1692971700000|2023-08-25 13:55:00|9465.5|9463.5|9474|9471|9475|9473|9465.5|9463.5|794
1692972000000|2023-08-25 14:00:00|9473.5|9470.5|9479|9477|9480.5|9478.5|9451.5|9449.5|999
1692972300000|2023-08-25 14:05:00|9478.5|9476.5|9470|9468|9478.5|9476.5|9466.5|9464.5|913
1692972600000|2023-08-25 14:10:00|9471.5|9469.5|9475.5|9473.5|9477.5|9475.5|9463.5|9461.5|1453
1692972900000|2023-08-25 14:15:00|9475|9473|9468|9466|9484.5|9482.5|9467.5|9465.5|979
1692973200000|2023-08-25 14:20:00|9468.5|9466.5|9458|9456|9469.5|9467.5|9457|9455|842
1692973500000|2023-08-25 14:25:00|9458.5|9456.5|9447.5|9445.5|9459.5|9457.5|9447.5|9445.5|5288
1692973800000|2023-08-25 14:30:00|9446.5|9444.5|9436.5|9434.5|9447.5|9445.5|9432.5|9430.5|2421
1692974100000|2023-08-25 14:35:00|9436|9434|9426.5|9424.5|9437|9435|9425|9423|7119
1692974400000|2023-08-25 14:40:00|9426|9424|9420.5|9418.5|9428.5|9426.5|9420.5|9418.5|1812
1692974700000|2023-08-25 14:45:00|9421|9419|9426.5|9424.5|9429.5|9427.5|9416.5|9414.5|857
1692975000000|2023-08-25 14:50:00|9426|9424|9428.5|9426.5|9431.5|9429.5|9423.5|9421.5|858
1692975300000|2023-08-25 14:55:00|9429|9427|9427.5|9425.5|9430.5|9428.5|9425|9423|794
1692975600000|2023-08-25 15:00:00|9427|9425|9437.5|9435.5|9437.5|9435.5|9425|9423|770
1692975900000|2023-08-25 15:05:00|9437|9435|9445.5|9443.5|9448.5|9446.5|9436.5|9434.5|1274
1692976200000|2023-08-25 15:10:00|9446|9444|9458|9456|9459.5|9457.5|9445.5|9443.5|3716
1692976500000|2023-08-25 15:15:00|9454.5|9452.5|9462.5|9460.5|9465.5|9463.5|9454.5|9452.5|959
1692976800000|2023-08-25 15:20:00|9463.5|9461.5|9466.5|9464.5|9467.5|9465.5|9461.5|9459.5|1029
1692977100000|2023-08-25 15:25:00|9468|9466|9470.5|9468.5|9473.5|9471.5|9466.5|9464.5|1293
1692977400000|2023-08-25 15:30:00|9469.5|9467.5|9473.5|9471.5|9473.5|9471.5|9468.5|9466.5|5863
1692977700000|2023-08-25 15:35:00|9474.5|9472.5|9476.5|9474.5|9478.5|9476.5|9472.5|9470.5|458
1692978000000|2023-08-25 15:40:00|9476|9474|9480.5|9478.5|9481.5|9479.5|9473|9471|905
1692978300000|2023-08-25 15:45:00|9481|9479|9481|9479|9482.5|9480.5|9476.5|9474.5|753
1692978600000|2023-08-25 15:50:00|9481.5|9479.5|9472.5|9470.5|9481.5|9479.5|9472.5|9470.5|258
1692978900000|2023-08-25 15:55:00|9473.5|9471.5|9464.5|9462.5|9473.5|9471.5|9464.5|9462.5|241
1692979200000|2023-08-25 16:00:00|9465|9463|9462.5|9460.5|9470.5|9468.5|9462|9460|440
1692979500000|2023-08-25 16:05:00|9463|9461|9462.5|9460.5|9465.5|9463.5|9460.5|9458.5|502
1692979800000|2023-08-25 16:10:00|9462|9460|9466|9464|9468.5|9466.5|9461.5|9459.5|683
1692980100000|2023-08-25 16:15:00|9466.5|9464.5|9463.5|9461.5|9466.5|9464.5|9462|9460|308
1692980400000|2023-08-25 16:20:00|9464|9462|9468|9466|9469.5|9467.5|9463.5|9461.5|112
1692980700000|2023-08-25 16:25:00|9467.5|9465.5|9468.5|9466.5|9469|9467|9466.5|9464.5|656
1692981000000|2023-08-25 16:30:00|9467.5|9465.5|9471.5|9469.5|9472.5|9470.5|9467.5|9465.5|76
1692981300000|2023-08-25 16:35:00|9472|9470|9473.5|9471.5|9475.5|9473.5|9472|9470|215
1692981600000|2023-08-25 16:40:00|9472.5|9470.5|9469.5|9467.5|9473.5|9471.5|9469|9467|145
1692981900000|2023-08-25 16:45:00|9468.5|9466.5|9472|9470|9472|9470|9465|9463|324
1692982200000|2023-08-25 16:50:00|9471.5|9469.5|9467.5|9465.5|9472|9470|9466.5|9464.5|162
1692982500000|2023-08-25 16:55:00|9468.5|9466.5|9472.5|9470.5|9473.5|9471.5|9468.5|9466.5|176
1693292400000|2023-08-29 07:00:00|9497.5|9495.5|9496|9494|9498.5|9496.5|9491.5|9489.5|4964
1693292700000|2023-08-29 07:05:00|9496.5|9494.5|9493.5|9491.5|9501.5|9499.5|9492.5|9490.5|3125
1693293000000|2023-08-29 07:10:00|9494.5|9492.5|9494|9492|9503.5|9501.5|9490.5|9488.5|1680
1693293300000|2023-08-29 07:15:00|9493.5|9491.5|9485.5|9483.5|9496|9494|9485.5|9483.5|2318
1693293600000|2023-08-29 07:20:00|9486.5|9484.5|9488.5|9486.5|9489.5|9487.5|9484|9482|1563
1693293900000|2023-08-29 07:25:00|9486.5|9484.5|9492.5|9490.5|9493|9491|9486|9484|793
1693294200000|2023-08-29 07:30:00|9493.5|9491.5|9499.5|9497.5|9501.5|9499.5|9492|9490|2942
1693294500000|2023-08-29 07:35:00|9500.5|9498.5|9488.5|9486.5|9501.5|9499.5|9488|9486|927
1693294800000|2023-08-29 07:40:00|9488|9486|9488.5|9486.5|9492.5|9490.5|9487.5|9485.5|1359
1693295100000|2023-08-29 07:45:00|9488|9486|9487|9485|9491.5|9489.5|9486|9484|1025
1693295400000|2023-08-29 07:50:00|9487.5|9485.5|9483.5|9481.5|9487.5|9485.5|9481.5|9479.5|647
1693295700000|2023-08-29 07:55:00|9484.5|9482.5|9481|9479|9487.5|9485.5|9480.5|9478.5|11181
1693296000000|2023-08-29 08:00:00|9481.5|9479.5|9476|9474|9481.5|9479.5|9475.5|9473.5|1715
1693296300000|2023-08-29 08:05:00|9476.5|9474.5|9470|9468|9476.5|9474.5|9465.5|9463.5|2115
1693296600000|2023-08-29 08:10:00|9470.5|9468.5|9472.5|9470.5|9474.5|9472.5|9467.5|9465.5|2362
1693296900000|2023-08-29 08:15:00|9472|9470|9474.5|9472.5|9474.5|9472.5|9470.5|9468.5|622
1693297200000|2023-08-29 08:20:00|9475.5|9473.5|9482.5|9480.5|9482.5|9480.5|9475.5|9473.5|1037
1693297500000|2023-08-29 08:25:00|9482|9480|9468.5|9466.5|9482|9480|9468.5|9466.5|491
1693297800000|2023-08-29 08:30:00|9467.5|9465.5|9467|9465|9468.5|9466.5|9464|9462|594
1693298100000|2023-08-29 08:35:00|9467.5|9465.5|9463.5|9461.5|9468.5|9466.5|9458.5|9456.5|678
1693298400000|2023-08-29 08:40:00|9462.5|9460.5|9454.5|9452.5|9463|9461|9454.5|9452.5|1235
1693298700000|2023-08-29 08:45:00|9454|9452|9454|9452|9456.5|9454.5|9451.5|9449.5|1424
1693299000000|2023-08-29 08:50:00|9454.5|9452.5|9454.5|9452.5|9455.5|9453.5|9451.5|9449.5|1655
1693299300000|2023-08-29 08:55:00|9455.5|9453.5|9449.5|9447.5|9456.5|9454.5|9449.5|9447.5|505
1693299600000|2023-08-29 09:00:00|9450.5|9448.5|9449.5|9447.5|9450.5|9448.5|9447.5|9445.5|356
1693299900000|2023-08-29 09:05:00|9448.5|9446.5|9455.5|9453.5|9455.5|9453.5|9447.5|9445.5|631
1693300200000|2023-08-29 09:10:00|9454.5|9452.5|9460.5|9458.5|9461.5|9459.5|9453.5|9451.5|525
1693300500000|2023-08-29 09:15:00|9460|9458|9460.5|9458.5|9463|9461|9459.5|9457.5|638
1693300800000|2023-08-29 09:20:00|9461.5|9459.5|9456.5|9454.5|9461.5|9459.5|9456|9454|390
1693301100000|2023-08-29 09:25:00|9457.5|9455.5|9460.5|9458.5|9460.5|9458.5|9453.5|9451.5|462
1693301400000|2023-08-29 09:30:00|9460|9458|9456.5|9454.5|9463.5|9461.5|9456.5|9454.5|884
1693301700000|2023-08-29 09:35:00|9455.5|9453.5|9457.5|9455.5|9459.5|9457.5|9455.5|9453.5|231
1693302000000|2023-08-29 09:40:00|9458|9456|9459|9457|9460.5|9458.5|9455.5|9453.5|230
1693302300000|2023-08-29 09:45:00|9459.5|9457.5|9460.5|9458.5|9461.5|9459.5|9458.5|9456.5|293
1693302600000|2023-08-29 09:50:00|9460|9458|9460.5|9458.5|9461|9459|9457.5|9455.5|3704
1693302900000|2023-08-29 09:55:00|9459.5|9457.5|9457|9455|9459.5|9457.5|9455.5|9453.5|1539
1693303200000|2023-08-29 10:00:00|9457.5|9455.5|9458.5|9456.5|9458.5|9456.5|9456.5|9454.5|546
1693303500000|2023-08-29 10:05:00|9457.5|9455.5|9456.5|9454.5|9457.5|9455.5|9454.5|9452.5|389
1693303800000|2023-08-29 10:10:00|9457|9455|9454.5|9452.5|9457.5|9455.5|9452.5|9450.5|273
1693304100000|2023-08-29 10:15:00|9455.5|9453.5|9453.5|9451.5|9455.5|9453.5|9451.5|9449.5|582
1693304400000|2023-08-29 10:20:00|9454.5|9452.5|9453.5|9451.5|9454.5|9452.5|9451.5|9449.5|312
1693304700000|2023-08-29 10:25:00|9452.5|9450.5|9455.5|9453.5|9456|9454|9451.5|9449.5|233
1693305000000|2023-08-29 10:30:00|9455|9453|9448.5|9446.5|9455|9453|9447.5|9445.5|1640
1693305300000|2023-08-29 10:35:00|9447.5|9445.5|9455|9453|9455.5|9453.5|9446.5|9444.5|403
1693305600000|2023-08-29 10:40:00|9454.5|9452.5|9457.5|9455.5|9459|9457|9453.5|9451.5|383
1693305900000|2023-08-29 10:45:00|9458|9456|9459|9457|9460.5|9458.5|9458|9456|416
1693306200000|2023-08-29 10:50:00|9459.5|9457.5|9460.5|9458.5|9460.5|9458.5|9458.5|9456.5|252
1693306500000|2023-08-29 10:55:00|9459.5|9457.5|9457.5|9455.5|9461.5|9459.5|9456.5|9454.5|387
1693306800000|2023-08-29 11:00:00|9457|9455|9458.5|9456.5|9460.5|9458.5|9456.5|9454.5|273
1693307100000|2023-08-29 11:05:00|9459|9457|9460.5|9458.5|9460.5|9458.5|9457.5|9455.5|1066
1693307400000|2023-08-29 11:10:00|9459.5|9457.5|9454.5|9452.5|9461.5|9459.5|9454.5|9452.5|2950
1693307700000|2023-08-29 11:15:00|9455|9453|9451.5|9449.5|9455.5|9453.5|9450.5|9448.5|996
1693308000000|2023-08-29 11:20:00|9450.5|9448.5|9446.5|9444.5|9452.5|9450.5|9446.5|9444.5|365
1693308300000|2023-08-29 11:25:00|9447.5|9445.5|9444.5|9442.5|9447.5|9445.5|9441|9439|559
1693308600000|2023-08-29 11:30:00|9445|9443|9447.5|9445.5|9447.5|9445.5|9444|9442|416
1693308900000|2023-08-29 11:35:00|9447|9445|9445.5|9443.5|9448.5|9446.5|9444.5|9442.5|165
1693309200000|2023-08-29 11:40:00|9446.5|9444.5|9447.5|9445.5|9447.5|9445.5|9444.5|9442.5|374
1693309500000|2023-08-29 11:45:00|9447|9445|9449.5|9447.5|9449.5|9447.5|9447|9445|98
1693309800000|2023-08-29 11:50:00|9450.5|9448.5|9451|9449|9453.5|9451.5|9450.5|9448.5|351
1693310100000|2023-08-29 11:55:00|9450.5|9448.5|9444.5|9442.5|9450.5|9448.5|9444.5|9442.5|207
1693310400000|2023-08-29 12:00:00|9445.5|9443.5|9446.5|9444.5|9447.5|9445.5|9441.5|9439.5|3617
1693310700000|2023-08-29 12:05:00|9447|9445|9449.5|9447.5|9449.5|9447.5|9445.5|9443.5|296
1693311000000|2023-08-29 12:10:00|9449|9447|9449.5|9447.5|9450.5|9448.5|9446.5|9444.5|2248
1693311300000|2023-08-29 12:15:00|9448.5|9446.5|9444.5|9442.5|9449.5|9447.5|9444.5|9442.5|178
1693311600000|2023-08-29 12:20:00|9445|9443|9442.5|9440.5|9445.5|9443.5|9440.5|9438.5|457
1693311900000|2023-08-29 12:25:00|9441.5|9439.5|9435|9433|9441.5|9439.5|9433.5|9431.5|659
1693312200000|2023-08-29 12:30:00|9434.5|9432.5|9434.5|9432.5|9434.5|9432.5|9429.5|9427.5|704
1693312500000|2023-08-29 12:35:00|9435|9433|9431|9429|9435.5|9433.5|9431|9429|895
1693312800000|2023-08-29 12:40:00|9431.5|9429.5|9431.5|9429.5|9432.5|9430.5|9428.5|9426.5|216
1693313100000|2023-08-29 12:45:00|9430.5|9428.5|9433.5|9431.5|9435|9433|9429.5|9427.5|635
1693313400000|2023-08-29 12:50:00|9434.5|9432.5|9423.5|9421.5|9434.5|9432.5|9422.5|9420.5|503
1693313700000|2023-08-29 12:55:00|9424.5|9422.5|9425|9423|9427|9425|9422.5|9420.5|567
1693314000000|2023-08-29 13:00:00|9425.5|9423.5|9421.5|9419.5|9426.5|9424.5|9420.5|9418.5|413
1693314300000|2023-08-29 13:05:00|9422.5|9420.5|9419.5|9417.5|9422.5|9420.5|9419|9417|563
1693314600000|2023-08-29 13:10:00|9420|9418|9419|9417|9421.5|9419.5|9415|9413|1006
1693314900000|2023-08-29 13:15:00|9418.5|9416.5|9422.5|9420.5|9423.5|9421.5|9418.5|9416.5|818
1693315200000|2023-08-29 13:20:00|9423|9421|9420.5|9418.5|9423.5|9421.5|9418.5|9416.5|468
1693315500000|2023-08-29 13:25:00|9420|9418|9418.5|9416.5|9421.5|9419.5|9416.5|9414.5|1132
1693315800000|2023-08-29 13:30:00|9419|9417|9422.5|9420.5|9428|9426|9417.5|9415.5|676
1693316100000|2023-08-29 13:35:00|9423.5|9421.5|9423.5|9421.5|9427.5|9425.5|9420.5|9418.5|2401
1693316400000|2023-08-29 13:40:00|9422.5|9420.5|9429.5|9427.5|9429.5|9427.5|9422.5|9420.5|1067
1693316700000|2023-08-29 13:45:00|9431.5|9429.5|9437.5|9435.5|9437.5|9435.5|9429.5|9427.5|899
1693317000000|2023-08-29 13:50:00|9437|9435|9440.5|9438.5|9442.5|9440.5|9437|9435|426
1693317300000|2023-08-29 13:55:00|9439.5|9437.5|9439|9437|9443.5|9441.5|9438|9436|895
1693317600000|2023-08-29 14:00:00|9438.5|9436.5|9476.5|9474.5|9478|9476|9438.5|9436.5|1735
1693317900000|2023-08-29 14:05:00|9477.5|9475.5|9484|9482|9486.5|9484.5|9475.5|9473.5|1342
1693318200000|2023-08-29 14:10:00|9484.5|9482.5|9471|9469|9485.5|9483.5|9464.5|9462.5|913
1693318500000|2023-08-29 14:15:00|9470.5|9468.5|9485|9483|9487.5|9485.5|9469.5|9467.5|1164
1693318800000|2023-08-29 14:20:00|9485.5|9483.5|9479|9477|9489.5|9487.5|9475|9473|700
1693319100000|2023-08-29 14:25:00|9478.5|9476.5|9486|9484|9489|9487|9477.5|9475.5|613
1693319400000|2023-08-29 14:30:00|9485.5|9483.5|9475.5|9473.5|9486|9484|9474.5|9472.5|1266
1693319700000|2023-08-29 14:35:00|9477.5|9475.5|9469.5|9467.5|9479.5|9477.5|9465.5|9463.5|1505
1693320000000|2023-08-29 14:40:00|9468.5|9466.5|9464.5|9462.5|9471.5|9469.5|9462.5|9460.5|650
1693320300000|2023-08-29 14:45:00|9465.5|9463.5|9474.5|9472.5|9475.5|9473.5|9462.5|9460.5|4698
1693320600000|2023-08-29 14:50:00|9473.5|9471.5|9474.5|9472.5|9478.5|9476.5|9471.5|9469.5|1063
1693320900000|2023-08-29 14:55:00|9476.5|9474.5|9467.5|9465.5|9479.5|9477.5|9467.5|9465.5|2032
1693321200000|2023-08-29 15:00:00|9468|9466|9464|9462|9469.5|9467.5|9463.5|9461.5|1001
1693321500000|2023-08-29 15:05:00|9464.5|9462.5|9461.5|9459.5|9471|9469|9460.5|9458.5|512
1693321800000|2023-08-29 15:10:00|9461|9459|9469.5|9467.5|9470.5|9468.5|9459|9457|3217
1693322100000|2023-08-29 15:15:00|9469|9467|9484.5|9482.5|9484.5|9482.5|9468.5|9466.5|1620
1693322400000|2023-08-29 15:20:00|9484|9482|9488.5|9486.5|9491.5|9489.5|9483.5|9481.5|811
1693322700000|2023-08-29 15:25:00|9488|9486|9487.5|9485.5|9491|9489|9485|9483|1044
1693323000000|2023-08-29 15:30:00|9486.5|9484.5|9489.5|9487.5|9492|9490|9483|9481|858
1693323300000|2023-08-29 15:35:00|9489|9487|9490|9488|9493|9491|9487|9485|385
1693323600000|2023-08-29 15:40:00|9489.5|9487.5|9490|9488|9491.5|9489.5|9488|9486|501
1693323900000|2023-08-29 15:45:00|9490.5|9488.5|9486|9484|9490.5|9488.5|9485.5|9483.5|437
1693324200000|2023-08-29 15:50:00|9485.5|9483.5|9487.5|9485.5|9492|9490|9485.5|9483.5|1275
1693324500000|2023-08-29 15:55:00|9488.5|9486.5|9487.5|9485.5|9490.5|9488.5|9484.5|9482.5|959
1693324800000|2023-08-29 16:00:00|9488|9486|9487.5|9485.5|9493|9491|9487.5|9485.5|328
1693325100000|2023-08-29 16:05:00|9488|9486|9492.5|9490.5|9493.5|9491.5|9487.5|9485.5|167
1693325400000|2023-08-29 16:10:00|9493|9491|9488.5|9486.5|9493|9491|9487.5|9485.5|1239
1693325700000|2023-08-29 16:15:00|9487.5|9485.5|9488.5|9486.5|9489.5|9487.5|9486|9484|2083
1693326000000|2023-08-29 16:20:00|9487.5|9485.5|9490|9488|9492.5|9490.5|9486.5|9484.5|806
1693326300000|2023-08-29 16:25:00|9489.5|9487.5|9491.5|9489.5|9493.5|9491.5|9489.5|9487.5|193
1693326600000|2023-08-29 16:30:00|9490.5|9488.5|9490.5|9488.5|9492.5|9490.5|9490.5|9488.5|275
1693326900000|2023-08-29 16:35:00|9490|9488|9495.5|9493.5|9495.5|9493.5|9490|9488|486
1693327200000|2023-08-29 16:40:00|9495|9493|9489.5|9487.5|9495|9493|9489.5|9487.5|488
1693327500000|2023-08-29 16:45:00|9490.5|9488.5|9495|9493|9495.5|9493.5|9490.5|9488.5|369
1693327800000|2023-08-29 16:50:00|9495.5|9493.5|9492.5|9490.5|9495.5|9493.5|9492.5|9490.5|136
1693328100000|2023-08-29 16:55:00|9492|9490|9494|9491|9495.5|9493.5|9491.5|9489.5|306
1693378800000|2023-08-30 07:00:00|9451|9449|9453.5|9451.5|9465|9463|9440|9438|1997
1693379100000|2023-08-30 07:05:00|9454.5|9452.5|9461.5|9459.5|9463|9461|9451.5|9449.5|825
1693379400000|2023-08-30 07:10:00|9460.5|9458.5|9474.5|9472.5|9474.5|9472.5|9460.5|9458.5|1648
1693379700000|2023-08-30 07:15:00|9475.5|9473.5|9477.5|9475.5|9479.5|9477.5|9468.5|9466.5|1126
1693380000000|2023-08-30 07:20:00|9476.5|9474.5|9463.5|9461.5|9476.5|9474.5|9462.5|9460.5|1079
1693380300000|2023-08-30 07:25:00|9463|9461|9465.5|9463.5|9470.5|9468.5|9462.5|9460.5|540
1693380600000|2023-08-30 07:30:00|9466.5|9464.5|9473.5|9471.5|9479|9477|9466.5|9464.5|874
1693380900000|2023-08-30 07:35:00|9472.5|9470.5|9465|9463|9477.5|9475.5|9464.5|9462.5|1025
1693381200000|2023-08-30 07:40:00|9464.5|9462.5|9454.5|9452.5|9464.5|9462.5|9453.5|9451.5|1033
1693381500000|2023-08-30 07:45:00|9455.5|9453.5|9459.5|9457.5|9459.5|9457.5|9454.5|9452.5|759
1693381800000|2023-08-30 07:50:00|9458.5|9456.5|9470.5|9468.5|9474|9472|9457.5|9455.5|880
1693382100000|2023-08-30 07:55:00|9471.5|9469.5|9474.5|9472.5|9474.5|9472.5|9465.5|9463.5|869
1693382400000|2023-08-30 08:00:00|9474|9472|9472.5|9470.5|9491.5|9489.5|9472.5|9470.5|1127
1693382700000|2023-08-30 08:05:00|9473|9471|9462.5|9460.5|9473.5|9471.5|9462.5|9460.5|573
1693383000000|2023-08-30 08:10:00|9463|9461|9469|9467|9470.5|9468.5|9460.5|9458.5|484
1693383300000|2023-08-30 08:15:00|9469.5|9467.5|9460.5|9458.5|9469.5|9467.5|9460.5|9458.5|322
1693383600000|2023-08-30 08:20:00|9461|9459|9455.5|9453.5|9461.5|9459.5|9454.5|9452.5|409
1693383900000|2023-08-30 08:25:00|9455|9453|9454.5|9452.5|9459|9457|9454.5|9452.5|522
1693384200000|2023-08-30 08:30:00|9455|9453|9461.5|9459.5|9462.5|9460.5|9452.5|9450.5|1015
1693384500000|2023-08-30 08:35:00|9462|9460|9467|9465|9470|9468|9459.5|9457.5|461
1693384800000|2023-08-30 08:40:00|9466.5|9464.5|9467.5|9465.5|9468.5|9466.5|9460.5|9458.5|447
1693385100000|2023-08-30 08:45:00|9467|9465|9471.5|9469.5|9477|9475|9466.5|9464.5|868
1693385400000|2023-08-30 08:50:00|9472.5|9470.5|9475|9473|9476.5|9474.5|9471|9469|877
1693385700000|2023-08-30 08:55:00|9473.5|9471.5|9480.5|9478.5|9484.5|9482.5|9473.5|9471.5|882
1693386000000|2023-08-30 09:00:00|9479|9477|9475.5|9473.5|9482|9480|9473.5|9471.5|928
1693386300000|2023-08-30 09:05:00|9476|9474|9476.5|9474.5|9480|9478|9474|9472|600
1693386600000|2023-08-30 09:10:00|9476|9474|9475.5|9473.5|9476.5|9474.5|9470.5|9468.5|381
1693386900000|2023-08-30 09:15:00|9475|9473|9478|9476|9478.5|9476.5|9473.5|9471.5|216
1693387200000|2023-08-30 09:20:00|9477.5|9475.5|9477.5|9475.5|9480.5|9478.5|9475.5|9473.5|337
1693387500000|2023-08-30 09:25:00|9477|9475|9468.5|9466.5|9478.5|9476.5|9468.5|9466.5|407
1693387800000|2023-08-30 09:30:00|9469.5|9467.5|9466.5|9464.5|9472.5|9470.5|9465.5|9463.5|560
1693388100000|2023-08-30 09:35:00|9467.5|9465.5|9468.5|9466.5|9470.5|9468.5|9465|9463|309
1693388400000|2023-08-30 09:40:00|9469.5|9467.5|9469.5|9467.5|9470.5|9468.5|9465.5|9463.5|600
1693388700000|2023-08-30 09:45:00|9468.5|9466.5|9466.5|9464.5|9475.5|9473.5|9465.5|9463.5|825
1693389000000|2023-08-30 09:50:00|9468.5|9466.5|9461.5|9459.5|9469.5|9467.5|9461.5|9459.5|631
1693389300000|2023-08-30 09:55:00|9460.5|9458.5|9440.5|9438.5|9461.5|9459.5|9435.5|9433.5|4285
1693389600000|2023-08-30 10:00:00|9441.5|9439.5|9459.5|9457.5|9462.5|9460.5|9441.5|9439.5|2844
1693389900000|2023-08-30 10:05:00|9458.5|9456.5|9466|9464|9466.5|9464.5|9458.5|9456.5|1143
1693390200000|2023-08-30 10:10:00|9466.5|9464.5|9466.5|9464.5|9468.5|9466.5|9464.5|9462.5|849
1693390500000|2023-08-30 10:15:00|9467.5|9465.5|9464|9462|9469.5|9467.5|9463.5|9461.5|1091
1693390800000|2023-08-30 10:20:00|9464.5|9462.5|9460.5|9458.5|9464.5|9462.5|9460.5|9458.5|666
1693391100000|2023-08-30 10:25:00|9459.5|9457.5|9456.5|9454.5|9459.5|9457.5|9455.5|9453.5|518
1693391400000|2023-08-30 10:30:00|9458|9456|9458.5|9456.5|9459.5|9457.5|9456.5|9454.5|328
1693391700000|2023-08-30 10:35:00|9457.5|9455.5|9460.5|9458.5|9461.5|9459.5|9456.5|9454.5|310
1693392000000|2023-08-30 10:40:00|9461|9459|9459.5|9457.5|9461|9459|9456.5|9454.5|348
1693392300000|2023-08-30 10:45:00|9460.5|9458.5|9462.5|9460.5|9463|9461|9458.5|9456.5|303
1693392600000|2023-08-30 10:50:00|9463|9461|9457|9455|9465.5|9463.5|9456.5|9454.5|1090
1693392900000|2023-08-30 10:55:00|9456.5|9454.5|9453.5|9451.5|9460.5|9458.5|9453.5|9451.5|1254
1693393200000|2023-08-30 11:00:00|9454|9452|9447|9445|9454|9452|9444.5|9442.5|1010
1693393500000|2023-08-30 11:05:00|9446.5|9444.5|9446.5|9444.5|9449.5|9447.5|9443.5|9441.5|452
1693393800000|2023-08-30 11:10:00|9445.5|9443.5|9446.5|9444.5|9447.5|9445.5|9444.5|9442.5|328
1693394100000|2023-08-30 11:15:00|9447|9445|9442.5|9440.5|9448.5|9446.5|9441.5|9439.5|600
1693394400000|2023-08-30 11:20:00|9441.5|9439.5|9447.5|9445.5|9447.5|9445.5|9439.5|9437.5|491
1693394700000|2023-08-30 11:25:00|9448.5|9446.5|9447.5|9445.5|9449|9447|9444.5|9442.5|695
1693395000000|2023-08-30 11:30:00|9446.5|9444.5|9450.5|9448.5|9451.5|9449.5|9445.5|9443.5|723
1693395300000|2023-08-30 11:35:00|9451.5|9449.5|9461|9459|9461.5|9459.5|9450.5|9448.5|626
1693395600000|2023-08-30 11:40:00|9460.5|9458.5|9460.5|9458.5|9461.5|9459.5|9459.5|9457.5|417
1693395900000|2023-08-30 11:45:00|9461.5|9459.5|9466.5|9464.5|9468.5|9466.5|9460.5|9458.5|681
1693396200000|2023-08-30 11:50:00|9467|9465|9464.5|9462.5|9469.5|9467.5|9463|9461|887
1693396500000|2023-08-30 11:55:00|9464|9462|9465.5|9463.5|9466.5|9464.5|9461|9459|344
1693396800000|2023-08-30 12:00:00|9464.5|9462.5|9475|9473|9475.5|9473.5|9464.5|9462.5|695
1693397100000|2023-08-30 12:05:00|9475.5|9473.5|9477|9475|9478.5|9476.5|9474|9472|708
1693397400000|2023-08-30 12:10:00|9477.5|9475.5|9477.5|9474.5|9483|9481|9476|9474|639
1693397700000|2023-08-30 12:15:00|9478.5|9475.5|9483.5|9481.5|9487.5|9485.5|9476.5|9474.5|857
1693398000000|2023-08-30 12:20:00|9484.5|9482.5|9467.5|9465.5|9485.5|9483.5|9467.5|9465.5|810
1693398300000|2023-08-30 12:25:00|9468|9466|9469|9467|9476.5|9474.5|9467|9465|805
1693398600000|2023-08-30 12:30:00|9472.5|9470.5|9490.5|9488.5|9493|9491|9470|9468|1106
1693398900000|2023-08-30 12:35:00|9491|9489|9488.5|9486.5|9493.5|9491.5|9485.5|9483.5|979
1693399200000|2023-08-30 12:40:00|9487.5|9485.5|9497|9495|9497|9495|9487.5|9485.5|840
1693399500000|2023-08-30 12:45:00|9496.5|9494.5|9499.5|9497.5|9500.5|9498.5|9494|9492|569
1693399800000|2023-08-30 12:50:00|9500.5|9498.5|9498.5|9496.5|9502.5|9500.5|9496.5|9494.5|993
1693400100000|2023-08-30 12:55:00|9499|9497|9504.5|9502.5|9507.5|9505.5|9498.5|9496.5|1016
1693400400000|2023-08-30 13:00:00|9506.5|9504.5|9506.5|9504.5|9509.5|9507.5|9502.5|9500.5|808
1693400700000|2023-08-30 13:05:00|9505|9503|9497|9495|9508.5|9506.5|9494.5|9492.5|1073
1693401000000|2023-08-30 13:10:00|9497.5|9495.5|9503.5|9501.5|9507.5|9505.5|9495|9493|1014
1693401300000|2023-08-30 13:15:00|9504.5|9502.5|9495.5|9493.5|9506.5|9504.5|9495|9493|675
1693401600000|2023-08-30 13:20:00|9496|9494|9498.5|9496.5|9498.5|9496.5|9490.5|9488.5|671
1693401900000|2023-08-30 13:25:00|9499.5|9497.5|9497.5|9495.5|9502.5|9500.5|9497.5|9495.5|446
1693402200000|2023-08-30 13:30:00|9498.5|9496.5|9505|9503|9506.5|9504.5|9497.5|9495.5|596
1693402500000|2023-08-30 13:35:00|9504.5|9502.5|9493.5|9491.5|9507.5|9505.5|9493.5|9491.5|466
1693402800000|2023-08-30 13:40:00|9493|9491|9490|9488|9493.5|9491.5|9485.5|9483.5|832
1693403100000|2023-08-30 13:45:00|9489.5|9487.5|9494.5|9492.5|9495.5|9493.5|9487.5|9485.5|555
1693403400000|2023-08-30 13:50:00|9495|9493|9493.5|9491.5|9497.5|9495.5|9492|9490|565
1693403700000|2023-08-30 13:55:00|9494.5|9492.5|9494|9492|9497.5|9495.5|9491.5|9489.5|701
1693404000000|2023-08-30 14:00:00|9493.5|9491.5|9491.5|9489.5|9498.5|9496.5|9491.5|9489.5|676
1693404300000|2023-08-30 14:05:00|9489.5|9487.5|9488.5|9486.5|9491.5|9489.5|9484.5|9482.5|777
1693404600000|2023-08-30 14:10:00|9489.5|9487.5|9493.5|9491.5|9497.5|9495.5|9489|9487|728
1693404900000|2023-08-30 14:15:00|9492.5|9490.5|9495.5|9493.5|9498.5|9496.5|9491.5|9489.5|380
1693405200000|2023-08-30 14:20:00|9497.5|9495.5|9490.5|9488.5|9498.5|9496.5|9485.5|9483.5|1003
1693405500000|2023-08-30 14:25:00|9491|9489|9486.5|9484.5|9493.5|9491.5|9485|9483|404
1693405800000|2023-08-30 14:30:00|9486|9484|9477.5|9475.5|9487.5|9485.5|9476.5|9474.5|1279
1693406100000|2023-08-30 14:35:00|9478.5|9476.5|9474.5|9472.5|9478.5|9476.5|9472.5|9470.5|1223
1693406400000|2023-08-30 14:40:00|9474|9472|9475.5|9473.5|9477.5|9475.5|9472.5|9470.5|721
1693406700000|2023-08-30 14:45:00|9476|9474|9480.5|9478.5|9481.5|9479.5|9473.5|9471.5|1429
1693407000000|2023-08-30 14:50:00|9479.5|9477.5|9475.5|9473.5|9479.5|9477.5|9473.5|9471.5|1015
1693407300000|2023-08-30 14:55:00|9474.5|9472.5|9472.5|9470.5|9476.5|9474.5|9472|9470|847
1693407600000|2023-08-30 15:00:00|9473|9471|9477.5|9475.5|9478.5|9476.5|9471.5|9469.5|1145
1693407900000|2023-08-30 15:05:00|9476.5|9474.5|9478.5|9476.5|9481|9479|9476.5|9474.5|962
1693408200000|2023-08-30 15:10:00|9479.5|9477.5|9488.5|9486.5|9488.5|9486.5|9477.5|9475.5|1786
1693408500000|2023-08-30 15:15:00|9488|9486|9487.5|9485.5|9489|9487|9485.5|9483.5|1405
1693408800000|2023-08-30 15:20:00|9488|9486|9490.5|9488.5|9490.5|9488.5|9486.5|9484.5|477
1693409100000|2023-08-30 15:25:00|9491|9489|9487.5|9485.5|9492.5|9490.5|9487|9485|473
1693409400000|2023-08-30 15:30:00|9487|9485|9486.5|9484.5|9490|9488|9486.5|9484.5|222
1693409700000|2023-08-30 15:35:00|9486|9484|9482.5|9480.5|9487|9485|9482.5|9480.5|301
1693410000000|2023-08-30 15:40:00|9483.5|9481.5|9485.5|9483.5|9488|9486|9483.5|9481.5|594
1693410300000|2023-08-30 15:45:00|9486|9484|9487.5|9485.5|9488.5|9486.5|9485.5|9483.5|187
1693410600000|2023-08-30 15:50:00|9488|9486|9485.5|9483.5|9488.5|9486.5|9485.5|9483.5|164
1693410900000|2023-08-30 15:55:00|9486|9484|9487|9485|9488.5|9486.5|9484.5|9482.5|244
1693411200000|2023-08-30 16:00:00|9486.5|9484.5|9481|9479|9487.5|9485.5|9480.5|9478.5|254
1693411500000|2023-08-30 16:05:00|9481.5|9479.5|9482|9480|9482|9480|9479.5|9477.5|167
1693411800000|2023-08-30 16:10:00|9482.5|9480.5|9481|9479|9483.5|9481.5|9479.5|9477.5|182
1693412100000|2023-08-30 16:15:00|9480.5|9478.5|9481.5|9479.5|9482.5|9480.5|9479.5|9477.5|142
1693412400000|2023-08-30 16:20:00|9482|9480|9481.5|9479.5|9483.5|9481.5|9479.5|9477.5|137
1693412700000|2023-08-30 16:25:00|9482.5|9480.5|9480.5|9478.5|9484.5|9482.5|9480.5|9478.5|104
1693413000000|2023-08-30 16:30:00|9481|9479|9482|9480|9483|9481|9480.5|9478.5|56
1693413300000|2023-08-30 16:35:00|9481.5|9479.5|9479.5|9477.5|9482|9480|9479.5|9477.5|93
1693413600000|2023-08-30 16:40:00|9478|9476|9484.5|9482.5|9484.5|9482.5|9478|9476|162
1693413900000|2023-08-30 16:45:00|9483.5|9481.5|9481.5|9479.5|9484.5|9482.5|9480.5|9478.5|131
1693414200000|2023-08-30 16:50:00|9482|9480|9485.5|9483.5|9485.5|9483.5|9482|9480|81
1693414500000|2023-08-30 16:55:00|9486|9484|9484|9482|9487.5|9485.5|9483|9481|136
1693465200000|2023-08-31 07:00:00|9471.5|9469.5|9491.5|9489.5|9492.5|9490.5|9470.5|9468.5|982
1693465500000|2023-08-31 07:05:00|9491|9489|9489.5|9487.5|9499.5|9497.5|9486.5|9484.5|1033
1693465800000|2023-08-31 07:10:00|9490.5|9488.5|9492.5|9490.5|9495.5|9493.5|9487.5|9485.5|707
1693466100000|2023-08-31 07:15:00|9491.5|9489.5|9502.5|9500.5|9504.5|9502.5|9490.5|9488.5|749
1693466400000|2023-08-31 07:20:00|9503|9501|9495|9493|9503.5|9501.5|9494.5|9492.5|1022
1693466700000|2023-08-31 07:25:00|9495.5|9493.5|9493.5|9491.5|9497.5|9495.5|9487.5|9485.5|884
1693467000000|2023-08-31 07:30:00|9494|9492|9486.5|9484.5|9494.5|9492.5|9485.5|9483.5|408
1693467300000|2023-08-31 07:35:00|9485.5|9483.5|9484.5|9482.5|9486|9484|9478.5|9476.5|1219
1693467600000|2023-08-31 07:40:00|9483.5|9481.5|9480.5|9478.5|9485|9483|9476.5|9474.5|936
1693467900000|2023-08-31 07:45:00|9482.5|9480.5|9485|9483|9486.5|9484.5|9482.5|9480.5|512
1693468200000|2023-08-31 07:50:00|9484.5|9482.5|9478.5|9476.5|9486|9484|9478.5|9476.5|590
1693468500000|2023-08-31 07:55:00|9479|9477|9479.5|9477.5|9482.5|9480.5|9474.5|9472.5|883
1693468800000|2023-08-31 08:00:00|9480|9478|9476.5|9474.5|9485.5|9483.5|9473.5|9471.5|595
1693469100000|2023-08-31 08:05:00|9477|9475|9501.5|9499.5|9502.5|9500.5|9476.5|9474.5|2229
1693469400000|2023-08-31 08:10:00|9501|9499|9484.5|9482.5|9502.5|9500.5|9481|9479|1395
1693469700000|2023-08-31 08:15:00|9483.5|9481.5|9484.5|9482.5|9485.5|9483.5|9480|9478|363
1693470000000|2023-08-31 08:20:00|9484|9482|9481.5|9479.5|9484.5|9482.5|9475.5|9473.5|580
1693470300000|2023-08-31 08:25:00|9480.5|9478.5|9481.5|9479.5|9482|9480|9476.5|9474.5|381
1693470600000|2023-08-31 08:30:00|9482.5|9480.5|9488.5|9486.5|9490.5|9488.5|9482.5|9480.5|362
1693470900000|2023-08-31 08:35:00|9489.5|9487.5|9482.5|9480.5|9491|9489|9482|9480|531
1693471200000|2023-08-31 08:40:00|9483|9481|9485.5|9483.5|9485.5|9483.5|9479.5|9477.5|351
1693471500000|2023-08-31 08:45:00|9486.5|9484.5|9487.5|9485.5|9490.5|9488.5|9486.5|9484.5|303
1693471800000|2023-08-31 08:50:00|9488.5|9486.5|9489.5|9487.5|9492.5|9490.5|9488.5|9486.5|346
1693472100000|2023-08-31 08:55:00|9489|9487|9491|9489|9492.5|9490.5|9488.5|9486.5|352
1693472400000|2023-08-31 09:00:00|9491.5|9489.5|9502.5|9500.5|9508.5|9506.5|9491.5|9489.5|1571
1693472700000|2023-08-31 09:05:00|9503.5|9501.5|9495.5|9493.5|9503.5|9501.5|9492.5|9490.5|864
1693473000000|2023-08-31 09:10:00|9494|9492|9498|9496|9500.5|9498.5|9493|9491|763
1693473300000|2023-08-31 09:15:00|9498.5|9496.5|9501.5|9499.5|9505.5|9503.5|9496.5|9494.5|561
1693473600000|2023-08-31 09:20:00|9501|9499|9497.5|9495.5|9501.5|9499.5|9496.5|9494.5|512
1693473900000|2023-08-31 09:25:00|9499|9497|9512.5|9510.5|9514|9512|9497.5|9495.5|607
1693474200000|2023-08-31 09:30:00|9513|9511|9519.5|9517.5|9521.5|9519.5|9511.5|9509.5|856
1693474500000|2023-08-31 09:35:00|9519|9517|9522.5|9520.5|9529|9527|9519|9517|1213
1693474800000|2023-08-31 09:40:00|9523|9521|9523.5|9521.5|9525.5|9523.5|9518.5|9516.5|1193
1693475100000|2023-08-31 09:45:00|9522.5|9520.5|9520|9518|9522.5|9520.5|9519.5|9517.5|423
1693475400000|2023-08-31 09:50:00|9519.5|9517.5|9514.5|9512.5|9521.5|9519.5|9514.5|9512.5|559
1693475700000|2023-08-31 09:55:00|9515.5|9513.5|9520.5|9518.5|9522.5|9520.5|9514.5|9512.5|1009
1693476000000|2023-08-31 10:00:00|9519.5|9517.5|9522|9520|9523.5|9521.5|9519.5|9517.5|633
1693476300000|2023-08-31 10:05:00|9521.5|9519.5|9526.5|9524.5|9528.5|9526.5|9521.5|9519.5|710
1693476600000|2023-08-31 10:10:00|9527|9525|9525.5|9523.5|9529.5|9527.5|9523.5|9521.5|527
1693476900000|2023-08-31 10:15:00|9524.5|9522.5|9522.5|9520.5|9526.5|9524.5|9520.5|9518.5|610
1693477200000|2023-08-31 10:20:00|9523|9521|9523.5|9521.5|9524.5|9522.5|9521.5|9519.5|312
1693477500000|2023-08-31 10:25:00|9521.5|9519.5|9525.5|9523.5|9527|9525|9520.5|9518.5|481
1693477800000|2023-08-31 10:30:00|9526|9524|9531|9529|9532.5|9530.5|9522.5|9520.5|996
1693478100000|2023-08-31 10:35:00|9531.5|9529.5|9531.5|9529.5|9534|9532|9529.5|9527.5|497
1693478400000|2023-08-31 10:40:00|9532|9530|9528.5|9526.5|9532.5|9530.5|9528.5|9526.5|491
1693478700000|2023-08-31 10:45:00|9529|9527|9534.5|9532.5|9534.5|9532.5|9528.5|9526.5|325
1693479000000|2023-08-31 10:50:00|9535.5|9533.5|9537.5|9535.5|9540.5|9538.5|9534.5|9532.5|529
1693479300000|2023-08-31 10:55:00|9538|9536|9535.5|9533.5|9539.5|9537.5|9534.5|9532.5|490
1693479600000|2023-08-31 11:00:00|9536.5|9534.5|9547|9545|9548.5|9546.5|9536.5|9534.5|869
1693479900000|2023-08-31 11:05:00|9547.5|9545.5|9542.5|9540.5|9547.5|9545.5|9542.5|9540.5|608
1693480200000|2023-08-31 11:10:00|9541.5|9539.5|9536|9534|9542|9540|9535.5|9533.5|370
1693480500000|2023-08-31 11:15:00|9535.5|9533.5|9546.5|9544.5|9547.5|9545.5|9535.5|9533.5|751
1693480800000|2023-08-31 11:20:00|9545.5|9543.5|9547|9545|9549.5|9547.5|9544.5|9542.5|359
1693481100000|2023-08-31 11:25:00|9546.5|9544.5|9543|9541|9548.5|9546.5|9541.5|9539.5|469
1693481400000|2023-08-31 11:30:00|9542.5|9540.5|9550.5|9548.5|9555.5|9553.5|9541|9539|778
1693481700000|2023-08-31 11:35:00|9552|9550|9548.5|9546.5|9553|9551|9542.5|9540.5|1063
1693482000000|2023-08-31 11:40:00|9549|9547|9547|9545|9549.5|9547.5|9544.5|9542.5|441
1693482300000|2023-08-31 11:45:00|9546.5|9544.5|9553|9551|9553.5|9551.5|9545.5|9543.5|811
1693482600000|2023-08-31 11:50:00|9552.5|9550.5|9557.5|9555.5|9557.5|9555.5|9552|9550|657
1693482900000|2023-08-31 11:55:00|9556.5|9554.5|9552.5|9550.5|9559.5|9557.5|9552.5|9550.5|616
1693483200000|2023-08-31 12:00:00|9552|9550|9547.5|9545.5|9555.5|9553.5|9547.5|9545.5|684
1693483500000|2023-08-31 12:05:00|9546.5|9544.5|9544.5|9542.5|9550.5|9548.5|9543.5|9541.5|461
1693483800000|2023-08-31 12:10:00|9545.5|9543.5|9547.5|9545.5|9549.5|9547.5|9544.5|9542.5|673
1693484100000|2023-08-31 12:15:00|9546.5|9544.5|9548|9546|9549.5|9547.5|9544.5|9542.5|565
1693484400000|2023-08-31 12:20:00|9548.5|9546.5|9544.5|9542.5|9551.5|9549.5|9544.5|9542.5|792
1693484700000|2023-08-31 12:25:00|9543.5|9541.5|9547.5|9544.5|9549|9547|9538.5|9536.5|669
1693485000000|2023-08-31 12:30:00|9548|9545|9552.5|9550.5|9557|9555|9537|9535|1339
1693485300000|2023-08-31 12:35:00|9552|9550|9530|9528|9552.5|9550.5|9529|9527|1148
1693485600000|2023-08-31 12:40:00|9530.5|9528.5|9530.5|9528.5|9534.5|9532.5|9528.5|9526.5|965
1693485900000|2023-08-31 12:45:00|9530|9528|9526.5|9524.5|9530|9528|9519.5|9517.5|1140
1693486200000|2023-08-31 12:50:00|9526|9524|9530.5|9528.5|9531.5|9529.5|9524.5|9522.5|1553
1693486500000|2023-08-31 12:55:00|9531|9529|9529|9527|9532.5|9530.5|9526|9524|1146
1693486800000|2023-08-31 13:00:00|9529.5|9527.5|9533.5|9531.5|9535.5|9533.5|9526.5|9524.5|857
1693487100000|2023-08-31 13:05:00|9532.5|9530.5|9528.5|9526.5|9534.5|9532.5|9528.5|9526.5|685
1693487400000|2023-08-31 13:10:00|9529|9527|9525.5|9523.5|9530.5|9528.5|9523.5|9521.5|1134
1693487700000|2023-08-31 13:15:00|9524.5|9522.5|9526.5|9524.5|9528.5|9526.5|9521.5|9519.5|966
1693488000000|2023-08-31 13:20:00|9527|9525|9519.5|9517.5|9527.5|9525.5|9519.5|9517.5|713
1693488300000|2023-08-31 13:25:00|9518.5|9516.5|9516|9514|9519|9517|9513.5|9511.5|859
1693488600000|2023-08-31 13:30:00|9516.5|9514.5|9522|9520|9524.5|9522.5|9514.5|9512.5|1155
1693488900000|2023-08-31 13:35:00|9521.5|9519.5|9521.5|9519.5|9522.5|9520.5|9514.5|9512.5|815
1693489200000|2023-08-31 13:40:00|9523|9521|9515.5|9513.5|9523.5|9521.5|9509.5|9507.5|905
1693489500000|2023-08-31 13:45:00|9515|9513|9516|9514|9522|9520|9513.5|9511.5|1083
1693489800000|2023-08-31 13:50:00|9516.5|9514.5|9527|9525|9527.5|9525.5|9515.5|9513.5|1046
1693490100000|2023-08-31 13:55:00|9526.5|9524.5|9535|9533|9536.5|9534.5|9526.5|9524.5|1002
1693490400000|2023-08-31 14:00:00|9535.5|9533.5|9544.5|9542.5|9547.5|9545.5|9533.5|9531.5|1602
1693490700000|2023-08-31 14:05:00|9544|9542|9548.5|9546.5|9550.5|9548.5|9542.5|9540.5|1055
1693491000000|2023-08-31 14:10:00|9549.5|9547.5|9555.5|9553.5|9556.5|9554.5|9548.5|9546.5|1181
1693491300000|2023-08-31 14:15:00|9554.5|9552.5|9543.5|9541.5|9556|9554|9542.5|9540.5|1521
1693491600000|2023-08-31 14:20:00|9544|9542|9550|9548|9550.5|9548.5|9541.5|9539.5|675
1693491900000|2023-08-31 14:25:00|9549.5|9547.5|9552.5|9550.5|9554.5|9552.5|9549.5|9547.5|914
1693492200000|2023-08-31 14:30:00|9551.5|9549.5|9558|9556|9558.5|9556.5|9549.5|9547.5|582
1693492500000|2023-08-31 14:35:00|9558.5|9556.5|9557.5|9555.5|9562.5|9560.5|9553.5|9551.5|1091
1693492800000|2023-08-31 14:40:00|9558.5|9556.5|9557.5|9555.5|9559.5|9557.5|9556.5|9554.5|675
1693493100000|2023-08-31 14:45:00|9558|9556|9560.5|9558.5|9564.5|9562.5|9554.5|9552.5|835
1693493400000|2023-08-31 14:50:00|9560|9558|9563.5|9561.5|9564.5|9562.5|9559.5|9557.5|832
1693493700000|2023-08-31 14:55:00|9562.5|9560.5|9566.5|9564.5|9569|9567|9562.5|9560.5|1652
1693494000000|2023-08-31 15:00:00|9566|9564|9561.5|9559.5|9567.5|9565.5|9559.5|9557.5|1566
1693494300000|2023-08-31 15:05:00|9560.5|9558.5|9563.5|9561.5|9567.5|9565.5|9559.5|9557.5|2031
1693494600000|2023-08-31 15:10:00|9563|9561|9557.5|9555.5|9567.5|9565.5|9553.5|9551.5|5588
1693494900000|2023-08-31 15:15:00|9558.5|9556.5|9549.5|9547.5|9561.5|9559.5|9549.5|9547.5|3983
1693495200000|2023-08-31 15:20:00|9548.5|9546.5|9547|9545|9551.5|9549.5|9544.5|9542.5|805
1693495500000|2023-08-31 15:25:00|9546.5|9544.5|9540.5|9538.5|9547|9545|9539.5|9537.5|850
1693495800000|2023-08-31 15:30:00|9541|9539|9540.5|9538.5|9541.5|9539.5|9538.5|9536.5|1117
1693496100000|2023-08-31 15:35:00|9539.5|9537.5|9545.5|9543.5|9546.5|9544.5|9535.5|9533.5|1015
1693496400000|2023-08-31 15:40:00|9546.5|9544.5|9550.5|9548.5|9551|9549|9545.5|9543.5|538
1693496700000|2023-08-31 15:45:00|9551|9549|9546|9544|9551.5|9549.5|9544.5|9542.5|456
1693497000000|2023-08-31 15:50:00|9546.5|9544.5|9550.5|9548.5|9551.5|9549.5|9545.5|9543.5|315
1693497300000|2023-08-31 15:55:00|9551|9549|9550.5|9548.5|9551.5|9549.5|9548.5|9546.5|312
1693497600000|2023-08-31 16:00:00|9550|9548|9551|9549|9552.5|9550.5|9550|9548|215
1693497900000|2023-08-31 16:05:00|9551.5|9549.5|9556.5|9554.5|9556.5|9554.5|9551|9549|235
1693498200000|2023-08-31 16:10:00|9555.5|9553.5|9556|9554|9558.5|9556.5|9555|9553|205
1693498500000|2023-08-31 16:15:00|9555.5|9553.5|9558|9556|9558.5|9556.5|9554.5|9552.5|173
1693498800000|2023-08-31 16:20:00|9558.5|9556.5|9557|9555|9559.5|9557.5|9555|9553|438
1693499100000|2023-08-31 16:25:00|9556.5|9554.5|9559|9557|9559.5|9557.5|9554.5|9552.5|238
1693499400000|2023-08-31 16:30:00|9558.5|9556.5|9559.5|9557.5|9559.5|9557.5|9557.5|9555.5|125
1693499700000|2023-08-31 16:35:00|9559|9557|9556.5|9554.5|9560.5|9558.5|9556.5|9554.5|143
1693500000000|2023-08-31 16:40:00|9555.5|9553.5|9557.5|9555.5|9558|9556|9554|9552|156
1693500300000|2023-08-31 16:45:00|9558|9556|9552.5|9550.5|9558|9556|9552.5|9550.5|255
1693500600000|2023-08-31 16:50:00|9552|9550|9553.5|9551.5|9553.5|9551.5|9552|9550|108
1693500900000|2023-08-31 16:55:00|9554.5|9552.5|9551.5|9549.5|9555.5|9553.5|9550.5|9548.5|118
1693551600000|2023-09-01 07:00:00|9528.5|9526.5|9535.5|9533.5|9536|9534|9525.5|9523.5|940
1693551900000|2023-09-01 07:05:00|9536.5|9534.5|9531.5|9529.5|9536.5|9534.5|9529.5|9527.5|538
1693552200000|2023-09-01 07:10:00|9529.5|9527.5|9530.5|9528.5|9532.5|9530.5|9528.5|9526.5|480
1693552500000|2023-09-01 07:15:00|9531.5|9529.5|9532|9530|9536.5|9534.5|9529.5|9527.5|500
1693552800000|2023-09-01 07:20:00|9531.5|9529.5|9529.5|9527.5|9534.5|9532.5|9526.5|9524.5|624
1693553100000|2023-09-01 07:25:00|9530|9528|9525.5|9523.5|9530.5|9528.5|9524.5|9522.5|458
1693553400000|2023-09-01 07:30:00|9525|9523|9515.5|9513.5|9525.5|9523.5|9514.5|9512.5|947
1693553700000|2023-09-01 07:35:00|9515|9513|9526.5|9524.5|9527|9525|9514.5|9512.5|579
1693554000000|2023-09-01 07:40:00|9527.5|9525.5|9532.5|9530.5|9533.5|9531.5|9522|9520|921
1693554300000|2023-09-01 07:45:00|9531.5|9529.5|9528.5|9526.5|9532|9530|9525.5|9523.5|364
1693554600000|2023-09-01 07:50:00|9527.5|9525.5|9529|9527|9533.5|9531.5|9524.5|9522.5|479
1693554900000|2023-09-01 07:55:00|9529.5|9527.5|9532.5|9530.5|9536|9534|9529.5|9527.5|381
1693555200000|2023-09-01 08:00:00|9533|9531|9543.5|9541.5|9545.5|9543.5|9532|9530|988
1693555500000|2023-09-01 08:05:00|9544|9542|9545.5|9543.5|9546.5|9544.5|9533.5|9531.5|831
1693555800000|2023-09-01 08:10:00|9544.5|9542.5|9545.5|9543.5|9549.5|9547.5|9540.5|9538.5|640
1693556100000|2023-09-01 08:15:00|9546|9544|9542.5|9540.5|9546.5|9544.5|9540.5|9538.5|418
1693556400000|2023-09-01 08:20:00|9541.5|9539.5|9538.5|9536.5|9541.5|9539.5|9536.5|9534.5|536
1693556700000|2023-09-01 08:25:00|9537.5|9535.5|9533.5|9531.5|9539.5|9537.5|9533.5|9531.5|352
1693557000000|2023-09-01 08:30:00|9534.5|9532.5|9533.5|9531.5|9534.5|9532.5|9526|9524|348
1693557300000|2023-09-01 08:35:00|9533|9531|9528.5|9526.5|9533.5|9531.5|9527.5|9525.5|250
1693557600000|2023-09-01 08:40:00|9527.5|9525.5|9522.5|9520.5|9527.5|9525.5|9522|9520|442
1693557900000|2023-09-01 08:45:00|9521.5|9519.5|9526.5|9524.5|9526.5|9524.5|9519|9517|674
1693558200000|2023-09-01 08:50:00|9527.5|9525.5|9529.5|9527.5|9530.5|9528.5|9525.5|9523.5|510
1693558500000|2023-09-01 08:55:00|9530|9528|9529.5|9527.5|9532.5|9530.5|9528.5|9526.5|275
1693558800000|2023-09-01 09:00:00|9529|9527|9532.5|9530.5|9534.5|9532.5|9528.5|9526.5|484
1693559100000|2023-09-01 09:05:00|9533.5|9531.5|9531|9529|9535|9533|9527.5|9525.5|535
1693559400000|2023-09-01 09:10:00|9531.5|9529.5|9531.5|9529.5|9535.5|9533.5|9530.5|9528.5|390
1693559700000|2023-09-01 09:15:00|9532.5|9530.5|9532.5|9530.5|9533.5|9531.5|9531.5|9529.5|181
1693560000000|2023-09-01 09:20:00|9531.5|9529.5|9533.5|9531.5|9534|9532|9530.5|9528.5|181
1693560300000|2023-09-01 09:25:00|9532.5|9530.5|9533.5|9531.5|9540.5|9538.5|9531.5|9529.5|553
1693560600000|2023-09-01 09:30:00|9533|9531|9529.5|9527.5|9533.5|9531.5|9528.5|9526.5|402
1693560900000|2023-09-01 09:35:00|9529|9527|9526.5|9524.5|9529.5|9527.5|9525.5|9523.5|529
1693561200000|2023-09-01 09:40:00|9526|9524|9524|9522|9527.5|9525.5|9523.5|9521.5|423
1693561500000|2023-09-01 09:45:00|9523.5|9521.5|9526.5|9524.5|9526.5|9524.5|9523.5|9521.5|371
1693561800000|2023-09-01 09:50:00|9526|9524|9526|9524|9527.5|9525.5|9523.5|9521.5|786
1693562100000|2023-09-01 09:55:00|9526.5|9524.5|9528.5|9526.5|9530.5|9528.5|9524.5|9522.5|1739
1693562400000|2023-09-01 10:00:00|9529|9527|9527.5|9525.5|9529.5|9527.5|9526.5|9524.5|337
1693562700000|2023-09-01 10:05:00|9528.5|9526.5|9531|9529|9531|9529|9524.5|9522.5|342
1693563000000|2023-09-01 10:10:00|9530.5|9528.5|9531.5|9529.5|9536.5|9534.5|9529.5|9527.5|771
1693563300000|2023-09-01 10:15:00|9531|9529|9532|9530|9533.5|9531.5|9530.5|9528.5|221
1693563600000|2023-09-01 10:20:00|9532.5|9530.5|9530.5|9528.5|9534|9532|9529.5|9527.5|258
1693563900000|2023-09-01 10:25:00|9531.5|9529.5|9527.5|9525.5|9531.5|9529.5|9523.5|9521.5|810
1693564200000|2023-09-01 10:30:00|9528.5|9526.5|9528|9526|9530.5|9528.5|9526.5|9524.5|268
1693564500000|2023-09-01 10:35:00|9528.5|9526.5|9530.5|9528.5|9530.5|9528.5|9526.5|9524.5|211
1693564800000|2023-09-01 10:40:00|9531.5|9529.5|9535.5|9533.5|9535.5|9533.5|9530|9528|467
1693565100000|2023-09-01 10:45:00|9535|9533|9536.5|9534.5|9538.5|9536.5|9533.5|9531.5|191
1693565400000|2023-09-01 10:50:00|9536|9534|9537.5|9535.5|9539|9537|9535.5|9533.5|319
1693565700000|2023-09-01 10:55:00|9537|9535|9538.5|9536.5|9540.5|9538.5|9535.5|9533.5|755
1693566000000|2023-09-01 11:00:00|9537.5|9535.5|9542.5|9540.5|9542.5|9540.5|9536|9534|375
1693566300000|2023-09-01 11:05:00|9541.5|9539.5|9537.5|9535.5|9543.5|9541.5|9537.5|9535.5|332
1693566600000|2023-09-01 11:10:00|9536.5|9534.5|9534.5|9532.5|9537.5|9535.5|9534.5|9532.5|253
1693566900000|2023-09-01 11:15:00|9535.5|9533.5|9531|9529|9536.5|9534.5|9531|9529|267
1693567200000|2023-09-01 11:20:00|9530.5|9528.5|9535.5|9533.5|9535.5|9533.5|9530.5|9528.5|242
1693567500000|2023-09-01 11:25:00|9536.5|9534.5|9535.5|9533.5|9538.5|9536.5|9533.5|9531.5|233
1693567800000|2023-09-01 11:30:00|9534.5|9532.5|9534|9532|9537.5|9535.5|9532.5|9530.5|177
1693568100000|2023-09-01 11:35:00|9533.5|9531.5|9538|9536|9540.5|9538.5|9533.5|9531.5|256
1693568400000|2023-09-01 11:40:00|9537.5|9535.5|9539.5|9537.5|9541.5|9539.5|9537.5|9535.5|260
1693568700000|2023-09-01 11:45:00|9539|9537|9544.5|9542.5|9547|9545|9538.5|9536.5|293
1693569000000|2023-09-01 11:50:00|9544|9542|9546|9544|9546.5|9544.5|9543.5|9541.5|572
1693569300000|2023-09-01 11:55:00|9545.5|9543.5|9545.5|9543.5|9548.5|9546.5|9545|9543|198
1693569600000|2023-09-01 12:00:00|9544.5|9542.5|9540.5|9538.5|9546.5|9544.5|9539.5|9537.5|435
1693569900000|2023-09-01 12:05:00|9541|9539|9546.5|9544.5|9547.5|9545.5|9539.5|9537.5|616
1693570200000|2023-09-01 12:10:00|9545.5|9543.5|9549.5|9547.5|9552|9550|9545.5|9543.5|533
1693570500000|2023-09-01 12:15:00|9548.5|9546.5|9548.5|9546.5|9551.5|9549.5|9548|9546|539
1693570800000|2023-09-01 12:20:00|9549.5|9547.5|9549.5|9547.5|9552.5|9550.5|9547.5|9545.5|459
1693571100000|2023-09-01 12:25:00|9548.5|9546.5|9553|9550|9555|9552|9547.5|9545.5|1093
1693571400000|2023-09-01 12:30:00|9567.5|9551|9576|9574|9576.5|9574.5|9553|9550|1267
1693571700000|2023-09-01 12:35:00|9575.5|9573.5|9567.5|9565.5|9577|9575|9565.5|9563.5|997
1693572000000|2023-09-01 12:40:00|9566.5|9564.5|9551.5|9549.5|9571.5|9569.5|9551.5|9549.5|1450
1693572300000|2023-09-01 12:45:00|9552|9550|9559.5|9557.5|9560|9558|9550.5|9548.5|1304
1693572600000|2023-09-01 12:50:00|9561.5|9559.5|9563|9561|9564.5|9562.5|9551.5|9549.5|1610
1693572900000|2023-09-01 12:55:00|9564|9562|9567.5|9565.5|9572.5|9570.5|9561.5|9559.5|1996
1693573200000|2023-09-01 13:00:00|9566.5|9564.5|9551.5|9549.5|9568.5|9566.5|9550.5|9548.5|1048
1693573500000|2023-09-01 13:05:00|9552|9550|9548.5|9546.5|9552|9550|9542.5|9540.5|1099
1693573800000|2023-09-01 13:10:00|9548|9546|9545.5|9543.5|9550.5|9548.5|9539.5|9537.5|736
1693574100000|2023-09-01 13:15:00|9544|9542|9541.5|9539.5|9551.5|9549.5|9541.5|9539.5|920
1693574400000|2023-09-01 13:20:00|9543.5|9541.5|9545.5|9543.5|9550|9548|9542|9540|752
1693574700000|2023-09-01 13:25:00|9546|9544|9547.5|9545.5|9550.5|9548.5|9545.5|9543.5|894
1693575000000|2023-09-01 13:30:00|9548.5|9546.5|9546.5|9544.5|9550.5|9548.5|9541|9539|1411
1693575300000|2023-09-01 13:35:00|9546|9544|9532|9530|9548|9546|9531|9529|1189
1693575600000|2023-09-01 13:40:00|9531.5|9529.5|9526.5|9524.5|9532.5|9530.5|9524.5|9522.5|1345
1693575900000|2023-09-01 13:45:00|9525.5|9523.5|9518.5|9516.5|9526.5|9524.5|9513.5|9511.5|1004
1693576200000|2023-09-01 13:50:00|9517.5|9515.5|9516.5|9514.5|9522.5|9520.5|9511|9509|954
1693576500000|2023-09-01 13:55:00|9516|9514|9523|9521|9525|9523|9514|9512|885
1693576800000|2023-09-01 14:00:00|9520|9517|9521|9519|9524|9522|9505.5|9503.5|1428
1693577100000|2023-09-01 14:05:00|9520.5|9518.5|9520.5|9518.5|9520.5|9518.5|9512.5|9510.5|880
1693577400000|2023-09-01 14:10:00|9521.5|9519.5|9531.5|9529.5|9535.5|9533.5|9519|9517|1124
1693577700000|2023-09-01 14:15:00|9530.5|9528.5|9528.5|9526.5|9531.5|9529.5|9524|9522|980
1693578000000|2023-09-01 14:20:00|9527.5|9525.5|9522|9520|9528.5|9526.5|9521.5|9519.5|627
1693578300000|2023-09-01 14:25:00|9522.5|9520.5|9517|9515|9524.5|9522.5|9514.5|9512.5|502
1693578600000|2023-09-01 14:30:00|9517.5|9515.5|9503|9501|9517.5|9515.5|9501.5|9499.5|880
1693578900000|2023-09-01 14:35:00|9502.5|9500.5|9502.5|9500.5|9505|9503|9498.5|9496.5|1164
1693579200000|2023-09-01 14:40:00|9501.5|9499.5|9498.5|9496.5|9501.5|9499.5|9493|9491|668
1693579500000|2023-09-01 14:45:00|9499.5|9497.5|9495.5|9493.5|9500.5|9498.5|9493.5|9491.5|723
1693579800000|2023-09-01 14:50:00|9495|9493|9492.5|9490.5|9499.5|9497.5|9492.5|9490.5|527
1693580100000|2023-09-01 14:55:00|9493|9491|9503.5|9501.5|9504|9502|9492.5|9490.5|828
1693580400000|2023-09-01 15:00:00|9504|9502|9503|9501|9504.5|9502.5|9496.5|9494.5|544
1693580700000|2023-09-01 15:05:00|9502.5|9500.5|9505.5|9503.5|9505.5|9503.5|9498|9496|765
1693581000000|2023-09-01 15:10:00|9504.5|9502.5|9499.5|9497.5|9506.5|9504.5|9497.5|9495.5|1423
1693581300000|2023-09-01 15:15:00|9500|9498|9493|9491|9500.5|9498.5|9491.5|9489.5|1707
1693581600000|2023-09-01 15:20:00|9492.5|9490.5|9486|9484|9493|9491|9484|9482|962
1693581900000|2023-09-01 15:25:00|9486.5|9484.5|9487|9485|9490|9488|9485|9483|475
1693582200000|2023-09-01 15:30:00|9488|9486|9488.5|9486.5|9492.5|9490.5|9484|9482|958
1693582500000|2023-09-01 15:35:00|9488|9486|9482.5|9480.5|9491.5|9489.5|9481.5|9479.5|594
1693582800000|2023-09-01 15:40:00|9483|9481|9484.5|9482.5|9485.5|9483.5|9482.5|9480.5|497
1693583100000|2023-09-01 15:45:00|9484|9482|9484|9482|9489|9487|9483.5|9481.5|295
1693583400000|2023-09-01 15:50:00|9483.5|9481.5|9477|9475|9484.5|9482.5|9477|9475|551
1693583700000|2023-09-01 15:55:00|9476.5|9474.5|9474.5|9472.5|9479.5|9477.5|9474.5|9472.5|307
1693584000000|2023-09-01 16:00:00|9473.5|9471.5|9474|9472|9475.5|9473.5|9472|9470|392
1693584300000|2023-09-01 16:05:00|9473.5|9471.5|9481.5|9479.5|9481.5|9479.5|9473.5|9471.5|419
1693584600000|2023-09-01 16:10:00|9482.5|9480.5|9483.5|9481.5|9484|9482|9481|9479|214
1693584900000|2023-09-01 16:15:00|9482.5|9480.5|9485|9483|9485.5|9483.5|9481|9479|121
1693585200000|2023-09-01 16:20:00|9485.5|9483.5|9491.5|9489.5|9492.5|9490.5|9485|9483|209
1693585500000|2023-09-01 16:25:00|9492.5|9490.5|9492.5|9490.5|9492.5|9490.5|9490.5|9488.5|189
1693585800000|2023-09-01 16:30:00|9493.5|9491.5|9495.5|9493.5|9496.5|9494.5|9492|9490|212
1693586100000|2023-09-01 16:35:00|9495|9493|9492.5|9490.5|9495.5|9493.5|9489.5|9487.5|185
1693586400000|2023-09-01 16:40:00|9493.5|9491.5|9492|9490|9495.5|9493.5|9489|9487|268
1693586700000|2023-09-01 16:45:00|9492.5|9490.5|9496.5|9494.5|9498.5|9496.5|9492.5|9490.5|229
1693587000000|2023-09-01 16:50:00|9498|9496|9499.5|9497.5|9500.5|9498.5|9496.5|9494.5|183
1693587300000|2023-09-01 16:55:00|9500|9498|9501.5|9498.5|9502|9500|9496.5|9494.5|123
1693810800000|2023-09-04 07:00:00|9478.5|9476.5|9469.5|9467.5|9482.5|9480.5|9467.5|9465.5|998
1693811100000|2023-09-04 07:05:00|9468.5|9466.5|9459|9457|9471.5|9469.5|9458|9456|1114
1693811400000|2023-09-04 07:10:00|9459.5|9457.5|9460.5|9458.5|9464.5|9462.5|9457.5|9455.5|798
1693811700000|2023-09-04 07:15:00|9462.5|9460.5|9463.5|9461.5|9466.5|9464.5|9461.5|9459.5|541
1693812000000|2023-09-04 07:20:00|9464.5|9462.5|9459.5|9457.5|9464.5|9462.5|9455.5|9453.5|938
1693812300000|2023-09-04 07:25:00|9460.5|9458.5|9457.5|9455.5|9460.5|9458.5|9454.5|9452.5|404
1693812600000|2023-09-04 07:30:00|9458.5|9456.5|9458|9456|9459.5|9457.5|9452.5|9450.5|686
1693812900000|2023-09-04 07:35:00|9457.5|9455.5|9455|9453|9458.5|9456.5|9452.5|9450.5|369
1693813200000|2023-09-04 07:40:00|9455.5|9453.5|9452|9450|9457.5|9455.5|9451.5|9449.5|409
1693813500000|2023-09-04 07:45:00|9451.5|9449.5|9453.5|9451.5|9455|9453|9451.5|9449.5|374
1693813800000|2023-09-04 07:50:00|9454.5|9452.5|9454.5|9452.5|9456.5|9454.5|9452.5|9450.5|516
1693814100000|2023-09-04 07:55:00|9454|9452|9453|9451|9454.5|9452.5|9452.5|9450.5|362
1693814400000|2023-09-04 08:00:00|9453.5|9451.5|9450.5|9448.5|9453.5|9451.5|9446.5|9444.5|713
1693814700000|2023-09-04 08:05:00|9449.5|9447.5|9448.5|9446.5|9450|9448|9446.5|9444.5|315
1693815000000|2023-09-04 08:10:00|9449.5|9447.5|9450.5|9448.5|9450.5|9448.5|9448.5|9446.5|280
1693815300000|2023-09-04 08:15:00|9451|9449|9456|9454|9456.5|9454.5|9450.5|9448.5|615
1693815600000|2023-09-04 08:20:00|9456.5|9454.5|9461|9459|9461.5|9459.5|9453.5|9451.5|509
1693815900000|2023-09-04 08:25:00|9461.5|9459.5|9458.5|9456.5|9461.5|9459.5|9458.5|9456.5|287
1693816200000|2023-09-04 08:30:00|9457.5|9455.5|9450.5|9448.5|9458.5|9456.5|9450|9448|469
1693816500000|2023-09-04 08:35:00|9450|9448|9448.5|9446.5|9450.5|9448.5|9447.5|9445.5|420
1693816800000|2023-09-04 08:40:00|9449.5|9447.5|9451|9449|9451|9449|9447.5|9445.5|540
1693817100000|2023-09-04 08:45:00|9450.5|9448.5|9449.5|9447.5|9451.5|9449.5|9448.5|9446.5|697
1693817400000|2023-09-04 08:50:00|9450.5|9448.5|9449.5|9447.5|9452.5|9450.5|9447.5|9445.5|635
1693817700000|2023-09-04 08:55:00|9450|9448|9455.5|9453.5|9455.5|9453.5|9449.5|9447.5|817
1693818000000|2023-09-04 09:00:00|9454.5|9452.5|9450.5|9448.5|9455.5|9453.5|9448.5|9446.5|536
1693818300000|2023-09-04 09:05:00|9451|9449|9452.5|9450.5|9452.5|9450.5|9448|9446|400
1693818600000|2023-09-04 09:10:00|9451.5|9449.5|9452.5|9450.5|9453.5|9451.5|9450|9448|322
1693818900000|2023-09-04 09:15:00|9452|9450|9451.5|9449.5|9452.5|9450.5|9448.5|9446.5|764
1693819200000|2023-09-04 09:20:00|9451|9449|9442.5|9440.5|9451|9449|9442.5|9440.5|839
1693819500000|2023-09-04 09:25:00|9443|9441|9445.5|9443.5|9447.5|9445.5|9443|9441|453
1693819800000|2023-09-04 09:30:00|9446|9444|9444.5|9442.5|9447.5|9445.5|9444.5|9442.5|452
1693820100000|2023-09-04 09:35:00|9444|9442|9447.5|9445.5|9448.5|9446.5|9442.5|9440.5|754
1693820400000|2023-09-04 09:40:00|9448.5|9446.5|9449.5|9447.5|9449.5|9447.5|9447.5|9445.5|728
1693820700000|2023-09-04 09:45:00|9448.5|9446.5|9450|9448|9450|9448|9446|9444|791
1693821000000|2023-09-04 09:50:00|9450.5|9448.5|9451.5|9449.5|9452.5|9450.5|9448|9446|432
1693821300000|2023-09-04 09:55:00|9451|9449|9451.5|9449.5|9451.5|9449.5|9446.5|9444.5|502
1693821600000|2023-09-04 10:00:00|9452.5|9450.5|9455.5|9453.5|9455.5|9453.5|9450.5|9448.5|714
1693821900000|2023-09-04 10:05:00|9455|9453|9456.5|9454.5|9456.5|9454.5|9454.5|9452.5|336
1693822200000|2023-09-04 10:10:00|9457|9455|9458|9456|9459|9457|9455.5|9453.5|426
1693822500000|2023-09-04 10:15:00|9457.5|9455.5|9459.5|9457.5|9459.5|9457.5|9457|9455|577
1693822800000|2023-09-04 10:20:00|9459|9457|9464.5|9462.5|9465.5|9463.5|9457|9455|594
1693823100000|2023-09-04 10:25:00|9463.5|9461.5|9462.5|9460.5|9464.5|9462.5|9460.5|9458.5|374
1693823400000|2023-09-04 10:30:00|9463|9461|9461.5|9459.5|9463|9461|9459.5|9457.5|392
1693823700000|2023-09-04 10:35:00|9462.5|9460.5|9460.5|9458.5|9462.5|9460.5|9458.5|9456.5|436
1693824000000|2023-09-04 10:40:00|9460|9458|9461.5|9459.5|9462.5|9460.5|9459.5|9457.5|911
1693824300000|2023-09-04 10:45:00|9461|9459|9464|9462|9464.5|9462.5|9460.5|9458.5|484
1693824600000|2023-09-04 10:50:00|9463.5|9461.5|9465|9463|9466|9464|9463.5|9461.5|369
1693824900000|2023-09-04 10:55:00|9464.5|9462.5|9466.5|9464.5|9466.5|9464.5|9463.5|9461.5|210
1693825200000|2023-09-04 11:00:00|9466|9464|9465.5|9463.5|9467.5|9465.5|9463.5|9461.5|890
1693825500000|2023-09-04 11:05:00|9465|9463|9470|9468|9470|9468|9462.5|9460.5|405
1693825800000|2023-09-04 11:10:00|9469.5|9467.5|9467.5|9465.5|9470.5|9468.5|9465.5|9463.5|396
1693826100000|2023-09-04 11:15:00|9467|9465|9465.5|9463.5|9467.5|9465.5|9463.5|9461.5|420
1693826400000|2023-09-04 11:20:00|9466|9464|9464.5|9462.5|9466.5|9464.5|9463.5|9461.5|144
1693826700000|2023-09-04 11:25:00|9463.5|9461.5|9459.5|9457.5|9464.5|9462.5|9457.5|9455.5|973
1693827000000|2023-09-04 11:30:00|9460|9458|9455.5|9453.5|9460|9458|9454.5|9452.5|632
1693827300000|2023-09-04 11:35:00|9455|9453|9457.5|9455.5|9457.5|9455.5|9452.5|9450.5|334
1693827600000|2023-09-04 11:40:00|9457|9455|9458.5|9456.5|9461.5|9459.5|9457|9455|289
1693827900000|2023-09-04 11:45:00|9458|9456|9459.5|9457.5|9459.5|9457.5|9457.5|9455.5|242
1693828200000|2023-09-04 11:50:00|9458.5|9456.5|9459.5|9457.5|9461.5|9459.5|9458.5|9456.5|293
1693828500000|2023-09-04 11:55:00|9460.5|9458.5|9462|9460|9462.5|9460.5|9460.5|9458.5|240
1693828800000|2023-09-04 12:00:00|9462.5|9460.5|9462|9460|9462.5|9460.5|9457.5|9455.5|277
1693829100000|2023-09-04 12:05:00|9461.5|9459.5|9462.5|9460.5|9462.5|9460.5|9460.5|9458.5|230
1693829400000|2023-09-04 12:10:00|9462|9460|9462.5|9460.5|9462.5|9460.5|9460.5|9458.5|183
1693829700000|2023-09-04 12:15:00|9461.5|9459.5|9462.5|9460.5|9462.5|9460.5|9459.5|9457.5|248
1693830000000|2023-09-04 12:20:00|9463.5|9461.5|9462|9460|9463.5|9461.5|9460.5|9458.5|140
1693830300000|2023-09-04 12:25:00|9461.5|9459.5|9458.5|9456.5|9464.5|9462.5|9458.5|9456.5|1016
1693830600000|2023-09-04 12:30:00|9459|9457|9454.5|9452.5|9459|9457|9454.5|9452.5|359
1693830900000|2023-09-04 12:35:00|9455|9453|9453.5|9451.5|9455.5|9453.5|9452.5|9450.5|257
1693831200000|2023-09-04 12:40:00|9452.5|9450.5|9452.5|9450.5|9454.5|9452.5|9451.5|9449.5|487
1693831500000|2023-09-04 12:45:00|9452|9450|9453|9451|9453.5|9451.5|9450|9448|227
1693831800000|2023-09-04 12:50:00|9453.5|9451.5|9452.5|9450.5|9454.5|9452.5|9451.5|9449.5|106
1693832100000|2023-09-04 12:55:00|9452|9450|9454.5|9452.5|9454.5|9452.5|9452|9450|143
1693832400000|2023-09-04 13:00:00|9454|9452|9453.5|9451.5|9455|9453|9451.5|9449.5|330
1693832700000|2023-09-04 13:05:00|9452.5|9450.5|9449.5|9447.5|9452.5|9450.5|9449.5|9447.5|498
1693833000000|2023-09-04 13:10:00|9449|9447|9450.5|9448.5|9450.5|9448.5|9446.5|9444.5|271
1693833300000|2023-09-04 13:15:00|9450|9448|9444|9442|9450|9448|9443.5|9441.5|463
1693833600000|2023-09-04 13:20:00|9443.5|9441.5|9441|9439|9444.5|9442.5|9440.5|9438.5|417
1693833900000|2023-09-04 13:25:00|9440.5|9438.5|9444.5|9442.5|9445|9443|9439.5|9437.5|235
1693834200000|2023-09-04 13:30:00|9444|9442|9446.5|9444.5|9449|9447|9443.5|9441.5|746
1693834500000|2023-09-04 13:35:00|9447.5|9445.5|9442.5|9440.5|9447.5|9445.5|9441.5|9439.5|408
1693834800000|2023-09-04 13:40:00|9442|9440|9440|9438|9444.5|9442.5|9439|9437|370
1693835100000|2023-09-04 13:45:00|9439.5|9437.5|9445.5|9443.5|9446.5|9444.5|9439.5|9437.5|431
1693835400000|2023-09-04 13:50:00|9446.5|9444.5|9448.5|9446.5|9450.5|9448.5|9446.5|9444.5|301
1693835700000|2023-09-04 13:55:00|9447.5|9445.5|9449.5|9447.5|9449.5|9447.5|9447|9445|1320
1693836000000|2023-09-04 14:00:00|9449|9447|9443.5|9441.5|9449.5|9447.5|9443.5|9441.5|265
1693836300000|2023-09-04 14:05:00|9444|9442|9443.5|9441.5|9444.5|9442.5|9442.5|9440.5|243
1693836600000|2023-09-04 14:10:00|9444.5|9442.5|9443.5|9441.5|9445.5|9443.5|9441.5|9439.5|392
1693836900000|2023-09-04 14:15:00|9443|9441|9442|9440|9443|9441|9441.5|9439.5|202
1693837200000|2023-09-04 14:20:00|9441.5|9439.5|9447.5|9445.5|9447.5|9445.5|9441.5|9439.5|411
1693837500000|2023-09-04 14:25:00|9448.5|9446.5|9450.5|9448.5|9450.5|9448.5|9445.5|9443.5|426
1693837800000|2023-09-04 14:30:00|9449.5|9447.5|9442.5|9440.5|9450|9448|9442.5|9440.5|503
1693838100000|2023-09-04 14:35:00|9441.5|9439.5|9436.5|9434.5|9443.5|9441.5|9436.5|9434.5|1056
1693838400000|2023-09-04 14:40:00|9437.5|9435.5|9437.5|9435.5|9439.5|9437.5|9435.5|9433.5|702
1693838700000|2023-09-04 14:45:00|9438.5|9436.5|9437.5|9435.5|9439.5|9437.5|9431.5|9429.5|1113
1693839000000|2023-09-04 14:50:00|9438.5|9436.5|9442|9440|9442.5|9440.5|9438.5|9436.5|405
1693839300000|2023-09-04 14:55:00|9441.5|9439.5|9437.5|9435.5|9442.5|9440.5|9437.5|9435.5|330
1693839600000|2023-09-04 15:00:00|9436.5|9434.5|9440|9438|9440|9438|9435.5|9433.5|325
1693839900000|2023-09-04 15:05:00|9440.5|9438.5|9437.5|9435.5|9440.5|9438.5|9437.5|9435.5|205
1693840200000|2023-09-04 15:10:00|9438.5|9436.5|9441.5|9439.5|9441.5|9439.5|9437.5|9435.5|1296
1693840500000|2023-09-04 15:15:00|9440.5|9438.5|9438.5|9436.5|9441.5|9439.5|9437|9435|900
1693840800000|2023-09-04 15:20:00|9438|9436|9438|9436|9438.5|9436.5|9436.5|9434.5|265
1693841100000|2023-09-04 15:25:00|9437.5|9435.5|9437.5|9435.5|9438.5|9436.5|9437.5|9435.5|337
1693841400000|2023-09-04 15:30:00|9438.5|9436.5|9436.5|9434.5|9438.5|9436.5|9436.5|9434.5|288
1693841700000|2023-09-04 15:35:00|9437.5|9435.5|9436.5|9434.5|9437.5|9435.5|9436.5|9434.5|70
1693842000000|2023-09-04 15:40:00|9435.5|9433.5|9436.5|9434.5|9436.5|9434.5|9434.5|9432.5|185
1693842300000|2023-09-04 15:45:00|9435.5|9433.5|9436.5|9434.5|9437.5|9435.5|9435.5|9433.5|62
1693842600000|2023-09-04 15:50:00|9437.5|9435.5|9437.5|9435.5|9438.5|9436.5|9435.5|9433.5|202
1693842900000|2023-09-04 15:55:00|9437|9435|9437.5|9435.5|9438|9436|9436.5|9434.5|160
1693843200000|2023-09-04 16:00:00|9436.5|9434.5|9437|9435|9437.5|9435.5|9435.5|9433.5|188
1693843500000|2023-09-04 16:05:00|9436.5|9434.5|9437.5|9435.5|9437.5|9435.5|9435.5|9433.5|133
1693843800000|2023-09-04 16:10:00|9436.5|9434.5|9437|9435|9437.5|9435.5|9436.5|9434.5|51
1693844100000|2023-09-04 16:15:00|9437.5|9435.5|9435.5|9433.5|9437.5|9435.5|9434.5|9432.5|108
1693844400000|2023-09-04 16:20:00|9434.5|9432.5|9435.5|9433.5|9435.5|9433.5|9434.5|9432.5|64
1693844700000|2023-09-04 16:25:00|9434.5|9432.5|9434.5|9432.5|9434.5|9432.5|9434.5|9432.5|87
1693845000000|2023-09-04 16:30:00|9435|9433|9434.5|9432.5|9435.5|9433.5|9434.5|9432.5|61
1693845300000|2023-09-04 16:35:00|9433.5|9431.5|9433.5|9431.5|9433.5|9431.5|9432|9430|231
1693845600000|2023-09-04 16:40:00|9432.5|9430.5|9432.5|9430.5|9433|9431|9431.5|9429.5|130
1693845900000|2023-09-04 16:45:00|9433.5|9431.5|9431|9429|9433.5|9431.5|9430.5|9428.5|81
1693846200000|2023-09-04 16:50:00|9430.5|9428.5|9431|9429|9432.5|9430.5|9429.5|9427.5|123
1693846500000|2023-09-04 16:55:00|9431.5|9429.5|9433|9431|9433|9431|9431|9429|83
1693897200000|2023-09-05 07:00:00|9422.5|9420.5|9425.5|9423.5|9429.5|9427.5|9419.5|9417.5|2014
1693897500000|2023-09-05 07:05:00|9426.5|9424.5|9430.5|9428.5|9431.5|9429.5|9425.5|9423.5|1061
1693897800000|2023-09-05 07:10:00|9429.5|9427.5|9435.5|9433.5|9435.5|9433.5|9428.5|9426.5|847
1693898100000|2023-09-05 07:15:00|9436.5|9434.5|9437|9435|9444|9442|9435.5|9433.5|1070
1693898400000|2023-09-05 07:20:00|9436.5|9434.5|9436.5|9434.5|9438.5|9436.5|9433.5|9431.5|801
1693898700000|2023-09-05 07:25:00|9435.5|9433.5|9434|9432|9436.5|9434.5|9432.5|9430.5|546
1693899000000|2023-09-05 07:30:00|9434.5|9432.5|9444.5|9442.5|9447.5|9445.5|9434.5|9432.5|1040
1693899300000|2023-09-05 07:35:00|9444|9442|9444.5|9442.5|9446.5|9444.5|9441.5|9439.5|658
1693899600000|2023-09-05 07:40:00|9445.5|9443.5|9445|9443|9446|9444|9441.5|9439.5|429
1693899900000|2023-09-05 07:45:00|9444.5|9442.5|9445.5|9443.5|9445.5|9443.5|9442.5|9440.5|567
1693900200000|2023-09-05 07:50:00|9446.5|9444.5|9448.5|9446.5|9452.5|9450.5|9444.5|9442.5|1023
1693900500000|2023-09-05 07:55:00|9447.5|9445.5|9453.5|9451.5|9455.5|9453.5|9447.5|9445.5|834
1693900800000|2023-09-05 08:00:00|9452.5|9450.5|9450.5|9448.5|9452.5|9450.5|9443.5|9441.5|727
1693901100000|2023-09-05 08:05:00|9451|9449|9450|9448|9453.5|9451.5|9449.5|9447.5|466
1693901400000|2023-09-05 08:10:00|9449.5|9447.5|9446.5|9444.5|9450|9448|9444.5|9442.5|627
1693901700000|2023-09-05 08:15:00|9447.5|9445.5|9446|9444|9447.5|9445.5|9443.5|9441.5|568
1693902000000|2023-09-05 08:20:00|9445.5|9443.5|9446.5|9444.5|9448|9446|9444.5|9442.5|245
1693902300000|2023-09-05 08:25:00|9447.5|9445.5|9448.5|9446.5|9448.5|9446.5|9445.5|9443.5|367
1693902600000|2023-09-05 08:30:00|9446.5|9444.5|9439.5|9437.5|9446.5|9444.5|9435.5|9433.5|1305
1693902900000|2023-09-05 08:35:00|9439|9437|9435.5|9433.5|9439.5|9437.5|9432.5|9430.5|426
1693903200000|2023-09-05 08:40:00|9435|9433|9439.5|9437.5|9441.5|9439.5|9433.5|9431.5|1288
1693903500000|2023-09-05 08:45:00|9438.5|9436.5|9443.5|9441.5|9447.5|9445.5|9437.5|9435.5|754
1693903800000|2023-09-05 08:50:00|9444|9442|9444|9442|9445.5|9443.5|9442.5|9440.5|646
1693904100000|2023-09-05 08:55:00|9443.5|9441.5|9441|9439|9445.5|9443.5|9439.5|9437.5|584
1693904400000|2023-09-05 09:00:00|9441.5|9439.5|9437.5|9435.5|9441.5|9439.5|9437.5|9435.5|901
1693904700000|2023-09-05 09:05:00|9438.5|9436.5|9435.5|9433.5|9439.5|9437.5|9435.5|9433.5|1116
1693905000000|2023-09-05 09:10:00|9436|9434|9428.5|9426.5|9436.5|9434.5|9428.5|9426.5|1434
1693905300000|2023-09-05 09:15:00|9427.5|9425.5|9422.5|9420.5|9428.5|9426.5|9422.5|9420.5|808
1693905600000|2023-09-05 09:20:00|9423.5|9421.5|9429.5|9427.5|9430.5|9428.5|9421.5|9419.5|959
1693905900000|2023-09-05 09:25:00|9428.5|9426.5|9424.5|9422.5|9430.5|9428.5|9423.5|9421.5|577
1693906200000|2023-09-05 09:30:00|9425|9423|9429.5|9427.5|9431.5|9429.5|9423.5|9421.5|880
1693906500000|2023-09-05 09:35:00|9430.5|9428.5|9430.5|9428.5|9431.5|9429.5|9424.5|9422.5|909
1693906800000|2023-09-05 09:40:00|9428.5|9426.5|9422.5|9420.5|9428.5|9426.5|9421.5|9419.5|486
1693907100000|2023-09-05 09:45:00|9421.5|9419.5|9419|9417|9424.5|9422.5|9418|9416|1133
1693907400000|2023-09-05 09:50:00|9419.5|9417.5|9414.5|9412.5|9419.5|9417.5|9413.5|9411.5|680
1693907700000|2023-09-05 09:55:00|9413.5|9411.5|9404|9402|9414.5|9412.5|9403.5|9401.5|1170
1693908000000|2023-09-05 10:00:00|9403.5|9401.5|9406.5|9404.5|9410.5|9408.5|9403|9401|1003
1693908300000|2023-09-05 10:05:00|9405.5|9403.5|9405.5|9403.5|9406.5|9404.5|9401.5|9399.5|537
1693908600000|2023-09-05 10:10:00|9405|9403|9404|9402|9405.5|9403.5|9401.5|9399.5|882
1693908900000|2023-09-05 10:15:00|9403.5|9401.5|9403.5|9401.5|9404.5|9402.5|9399.5|9397.5|633
1693909200000|2023-09-05 10:20:00|9404|9402|9409|9407|9409.5|9407.5|9404|9402|615
1693909500000|2023-09-05 10:25:00|9409.5|9407.5|9414.5|9412.5|9414.5|9412.5|9407.5|9405.5|1304
1693909800000|2023-09-05 10:30:00|9413.5|9411.5|9415.5|9413.5|9415.5|9413.5|9413.5|9411.5|307
1693910100000|2023-09-05 10:35:00|9416.5|9414.5|9403.5|9401.5|9416.5|9414.5|9403.5|9401.5|1742
1693910400000|2023-09-05 10:40:00|9404.5|9402.5|9407.5|9405.5|9408.5|9406.5|9404.5|9402.5|765
1693910700000|2023-09-05 10:45:00|9408.5|9406.5|9404.5|9402.5|9409.5|9407.5|9404.5|9402.5|364
1693911000000|2023-09-05 10:50:00|9405|9403|9402.5|9400.5|9405|9403|9402|9400|564
1693911300000|2023-09-05 10:55:00|9401.5|9399.5|9396.5|9394.5|9402.5|9400.5|9396.5|9394.5|1104
1693911600000|2023-09-05 11:00:00|9397.5|9395.5|9400.5|9398.5|9400.5|9398.5|9396|9394|931
1693911900000|2023-09-05 11:05:00|9401.5|9399.5|9405.5|9403.5|9406.5|9404.5|9401.5|9399.5|1882
1693912200000|2023-09-05 11:10:00|9406.5|9404.5|9407.5|9405.5|9407.5|9405.5|9404.5|9402.5|758
1693912500000|2023-09-05 11:15:00|9407|9405|9401.5|9399.5|9407.5|9405.5|9400.5|9398.5|836
1693912800000|2023-09-05 11:20:00|9402.5|9400.5|9399.5|9397.5|9402.5|9400.5|9398.5|9396.5|1166
1693913100000|2023-09-05 11:25:00|9398.5|9396.5|9397.5|9395.5|9399.5|9397.5|9397.5|9395.5|1098
1693913400000|2023-09-05 11:30:00|9398.5|9396.5|9397.5|9395.5|9401.5|9399.5|9397.5|9395.5|958
1693913700000|2023-09-05 11:35:00|9398.5|9396.5|9397.5|9395.5|9401.5|9399.5|9397.5|9395.5|1347
1693914000000|2023-09-05 11:40:00|9398|9396|9396.5|9394.5|9399.5|9397.5|9395.5|9393.5|575
1693914300000|2023-09-05 11:45:00|9397.5|9395.5|9401.5|9399.5|9404.5|9402.5|9396.5|9394.5|2811
1693914600000|2023-09-05 11:50:00|9402.5|9400.5|9406.5|9404.5|9406.5|9404.5|9401.5|9399.5|2064
1693914900000|2023-09-05 11:55:00|9407.5|9405.5|9413.5|9411.5|9413.5|9411.5|9405.5|9403.5|1553
1693915200000|2023-09-05 12:00:00|9412.5|9410.5|9414|9412|9414.5|9412.5|9411.5|9409.5|641
1693915500000|2023-09-05 12:05:00|9413.5|9411.5|9415|9413|9419.5|9417.5|9413.5|9411.5|1217
1693915800000|2023-09-05 12:10:00|9414.5|9412.5|9403.5|9401.5|9415|9413|9403.5|9401.5|739
1693916100000|2023-09-05 12:15:00|9405.5|9403.5|9410.5|9408.5|9410.5|9408.5|9402.5|9400.5|568
1693916400000|2023-09-05 12:20:00|9411|9409|9401.5|9399.5|9411.5|9409.5|9400.5|9398.5|441
1693916700000|2023-09-05 12:25:00|9400.5|9398.5|9401.5|9399.5|9404.5|9402.5|9398.5|9396.5|530
1693917000000|2023-09-05 12:30:00|9401|9399|9397.5|9395.5|9401.5|9399.5|9395.5|9393.5|447
1693917300000|2023-09-05 12:35:00|9396.5|9394.5|9400|9398|9400.5|9398.5|9394.5|9392.5|633
1693917600000|2023-09-05 12:40:00|9400.5|9398.5|9411.5|9409.5|9413.5|9411.5|9396.5|9394.5|1085
1693917900000|2023-09-05 12:45:00|9411|9409|9413.5|9411.5|9415.5|9413.5|9403.5|9401.5|1038
1693918200000|2023-09-05 12:50:00|9414.5|9412.5|9417.5|9415.5|9423.5|9421.5|9414.5|9412.5|1229
1693918500000|2023-09-05 12:55:00|9417|9415|9413.5|9411.5|9419.5|9417.5|9412.5|9410.5|814
1693918800000|2023-09-05 13:00:00|9413|9411|9405.5|9403.5|9413.5|9411.5|9405.5|9403.5|1121
1693919100000|2023-09-05 13:05:00|9406.5|9404.5|9400|9398|9407.5|9405.5|9399.5|9397.5|814
1693919400000|2023-09-05 13:10:00|9400.5|9398.5|9394.5|9392.5|9401.5|9399.5|9392.5|9390.5|886
1693919700000|2023-09-05 13:15:00|9395.5|9393.5|9396.5|9394.5|9398.5|9396.5|9392.5|9390.5|1061
1693920000000|2023-09-05 13:20:00|9395.5|9393.5|9405.5|9403.5|9406.5|9404.5|9395.5|9393.5|567
1693920300000|2023-09-05 13:25:00|9406.5|9404.5|9415.5|9413.5|9415.5|9413.5|9406.5|9404.5|1526
1693920600000|2023-09-05 13:30:00|9416.5|9414.5|9407.5|9405.5|9417.5|9415.5|9406.5|9404.5|1095
1693920900000|2023-09-05 13:35:00|9408.5|9406.5|9415.5|9413.5|9416.5|9414.5|9408.5|9406.5|515
1693921200000|2023-09-05 13:40:00|9414.5|9412.5|9409.5|9407.5|9417.5|9415.5|9408.5|9406.5|551
1693921500000|2023-09-05 13:45:00|9410.5|9408.5|9407.5|9405.5|9417.5|9415.5|9406.5|9404.5|655
1693921800000|2023-09-05 13:50:00|9406.5|9404.5|9398.5|9396.5|9408.5|9406.5|9398.5|9396.5|880
1693922100000|2023-09-05 13:55:00|9398|9396|9399|9397|9401.5|9399.5|9396|9394|709
1693922400000|2023-09-05 14:00:00|9398|9396|9388|9386|9400.5|9398.5|9386.5|9384.5|1389
1693922700000|2023-09-05 14:05:00|9388.5|9386.5|9394.5|9392.5|9394.5|9392.5|9387.5|9385.5|772
1693923000000|2023-09-05 14:10:00|9396.5|9394.5|9392.5|9390.5|9397.5|9395.5|9391.5|9389.5|439
1693923300000|2023-09-05 14:15:00|9391.5|9389.5|9398|9396|9398|9396|9389.5|9387.5|864
1693923600000|2023-09-05 14:20:00|9398.5|9396.5|9398.5|9396.5|9399.5|9397.5|9395.5|9393.5|744
1693923900000|2023-09-05 14:25:00|9398|9396|9400.5|9398.5|9400.5|9398.5|9396.5|9394.5|572
1693924200000|2023-09-05 14:30:00|9399.5|9397.5|9397.5|9395.5|9404.5|9402.5|9396.5|9394.5|705
1693924500000|2023-09-05 14:35:00|9398|9396|9399|9397|9400.5|9398.5|9394.5|9392.5|498
1693924800000|2023-09-05 14:40:00|9399.5|9397.5|9389.5|9387.5|9400.5|9398.5|9389.5|9387.5|403
1693925100000|2023-09-05 14:45:00|9388.5|9386.5|9392.5|9390.5|9393.5|9391.5|9386.5|9384.5|797
1693925400000|2023-09-05 14:50:00|9392|9390|9390.5|9388.5|9392.5|9390.5|9387.5|9385.5|533
1693925700000|2023-09-05 14:55:00|9390|9388|9385.5|9383.5|9391.5|9389.5|9385.5|9383.5|567
1693926000000|2023-09-05 15:00:00|9384.5|9382.5|9391.5|9389.5|9392.5|9390.5|9384.5|9382.5|1172
1693926300000|2023-09-05 15:05:00|9392.5|9390.5|9398.5|9396.5|9400.5|9398.5|9392.5|9390.5|723
1693926600000|2023-09-05 15:10:00|9399.5|9397.5|9395|9393|9400.5|9398.5|9390.5|9388.5|2247
1693926900000|2023-09-05 15:15:00|9394.5|9392.5|9382.5|9380.5|9395.5|9393.5|9382.5|9380.5|1801
1693927200000|2023-09-05 15:20:00|9379|9377|9380.5|9378.5|9383|9381|9376.5|9374.5|1352
1693927500000|2023-09-05 15:25:00|9380|9378|9375.5|9373.5|9381.5|9379.5|9375.5|9373.5|482
1693927800000|2023-09-05 15:30:00|9375|9373|9375.5|9373.5|9379|9377|9373.5|9371.5|1012
1693928100000|2023-09-05 15:35:00|9374.5|9372.5|9374.5|9372.5|9378.5|9376.5|9373.5|9371.5|759
1693928400000|2023-09-05 15:40:00|9373.5|9371.5|9368|9366|9374|9372|9366.5|9364.5|597
1693928700000|2023-09-05 15:45:00|9367.5|9365.5|9376.5|9374.5|9377.5|9375.5|9367.5|9365.5|494
1693929000000|2023-09-05 15:50:00|9377|9375|9375.5|9373.5|9378.5|9376.5|9374.5|9372.5|631
1693929300000|2023-09-05 15:55:00|9376.5|9374.5|9372.5|9370.5|9376.5|9374.5|9371.5|9369.5|531
1693929600000|2023-09-05 16:00:00|9373|9371|9375.5|9373.5|9378.5|9376.5|9372.5|9370.5|258
1693929900000|2023-09-05 16:05:00|9375|9373|9379.5|9377.5|9379.5|9377.5|9374.5|9372.5|300
1693930200000|2023-09-05 16:10:00|9380|9378|9377.5|9375.5|9380|9378|9377.5|9375.5|155
1693930500000|2023-09-05 16:15:00|9376.5|9374.5|9375|9373|9377.5|9375.5|9374.5|9372.5|383
1693930800000|2023-09-05 16:20:00|9375.5|9373.5|9377.5|9375.5|9379.5|9377.5|9374.5|9372.5|489
1693931100000|2023-09-05 16:25:00|9376.5|9374.5|9371.5|9369.5|9376.5|9374.5|9371.5|9369.5|270
1693931400000|2023-09-05 16:30:00|9370.5|9368.5|9374.5|9372.5|9375.5|9373.5|9368.5|9366.5|566
1693931700000|2023-09-05 16:35:00|9375|9373|9375|9373|9376.5|9374.5|9374.5|9372.5|146
1693932000000|2023-09-05 16:40:00|9375.5|9373.5|9372.5|9370.5|9375.5|9373.5|9371.5|9369.5|167
1693932300000|2023-09-05 16:45:00|9373|9371|9374.5|9372.5|9375.5|9373.5|9372.5|9370.5|129
1693932600000|2023-09-05 16:50:00|9375.5|9373.5|9373.5|9371.5|9375.5|9373.5|9373.5|9371.5|85
1693932900000|2023-09-05 16:55:00|9374.5|9372.5|9375|9373|9376.5|9374.5|9371.5|9369.5|214
1693983600000|2023-09-06 07:00:00|9365|9363|9367.5|9365.5|9368.5|9366.5|9358.5|9356.5|1237
1693983900000|2023-09-06 07:05:00|9368|9366|9358|9356|9369.5|9367.5|9353.5|9351.5|718
1693984200000|2023-09-06 07:10:00|9358.5|9356.5|9349.5|9347.5|9358.5|9356.5|9348.5|9346.5|988
1693984500000|2023-09-06 07:15:00|9348.5|9346.5|9351.5|9349.5|9361|9359|9337.5|9335.5|1728
1693984800000|2023-09-06 07:20:00|9351|9349|9341.5|9339.5|9352.5|9350.5|9338.5|9336.5|630
1693985100000|2023-09-06 07:25:00|9340.5|9338.5|9347.5|9345.5|9349.5|9347.5|9337.5|9335.5|860
1693985400000|2023-09-06 07:30:00|9346.5|9344.5|9345.5|9343.5|9350.5|9348.5|9342.5|9340.5|528
1693985700000|2023-09-06 07:35:00|9344.5|9342.5|9350.5|9348.5|9354.5|9352.5|9343|9341|565
1693986000000|2023-09-06 07:40:00|9350|9348|9351|9349|9352.5|9350.5|9344.5|9342.5|642
1693986300000|2023-09-06 07:45:00|9350.5|9348.5|9348.5|9346.5|9351.5|9349.5|9344.5|9342.5|346
1693986600000|2023-09-06 07:50:00|9347.5|9345.5|9345|9343|9349.5|9347.5|9344.5|9342.5|304
1693986900000|2023-09-06 07:55:00|9344.5|9342.5|9348.5|9346.5|9350.5|9348.5|9342.5|9340.5|518
1693987200000|2023-09-06 08:00:00|9347.5|9345.5|9350.5|9348.5|9356.5|9354.5|9347.5|9345.5|991
1693987500000|2023-09-06 08:05:00|9351.5|9349.5|9354.5|9352.5|9360.5|9358.5|9351|9349|1008
1693987800000|2023-09-06 08:10:00|9354|9352|9352|9350|9355.5|9353.5|9350|9348|564
1693988100000|2023-09-06 08:15:00|9351.5|9349.5|9355|9353|9355.5|9353.5|9350.5|9348.5|487
1693988400000|2023-09-06 08:20:00|9354.5|9352.5|9361.5|9359.5|9363.5|9361.5|9353|9351|509
1693988700000|2023-09-06 08:25:00|9362.5|9360.5|9361.5|9359.5|9365.5|9363.5|9360.5|9358.5|647
1693989000000|2023-09-06 08:30:00|9360.5|9358.5|9365|9363|9365.5|9363.5|9359.5|9357.5|822
1693989300000|2023-09-06 08:35:00|9364.5|9362.5|9362.5|9360.5|9365.5|9363.5|9362.5|9360.5|488
1693989600000|2023-09-06 08:40:00|9363|9361|9361.5|9359.5|9363.5|9361.5|9359.5|9357.5|357
1693989900000|2023-09-06 08:45:00|9362.5|9360.5|9366.5|9364.5|9368.5|9366.5|9362.5|9360.5|699
1693990200000|2023-09-06 08:50:00|9367|9365|9367.5|9365.5|9370.5|9368.5|9366.5|9364.5|1070
1693990500000|2023-09-06 08:55:00|9366.5|9364.5|9359.5|9357.5|9368.5|9366.5|9358.5|9356.5|3693
1693990800000|2023-09-06 09:00:00|9360.5|9358.5|9361|9359|9362.5|9360.5|9356.5|9354.5|1721
1693991100000|2023-09-06 09:05:00|9360.5|9358.5|9359.5|9357.5|9361.5|9359.5|9357.5|9355.5|602
1693991400000|2023-09-06 09:10:00|9360.5|9358.5|9362.5|9360.5|9363.5|9361.5|9358.5|9356.5|791
1693991700000|2023-09-06 09:15:00|9363.5|9361.5|9364.5|9362.5|9364.5|9362.5|9361.5|9359.5|694
1693992000000|2023-09-06 09:20:00|9365.5|9363.5|9356|9354|9365.5|9363.5|9354.5|9352.5|726
1693992300000|2023-09-06 09:25:00|9356.5|9354.5|9352.5|9350.5|9358.5|9356.5|9352|9350|763
1693992600000|2023-09-06 09:30:00|9353|9351|9350.5|9348.5|9354.5|9352.5|9349.5|9347.5|581
1693992900000|2023-09-06 09:35:00|9351|9349|9358|9356|9358.5|9356.5|9350.5|9348.5|423
1693993200000|2023-09-06 09:40:00|9357.5|9355.5|9359.5|9357.5|9359.5|9357.5|9355.5|9353.5|476
1693993500000|2023-09-06 09:45:00|9360.5|9358.5|9360.5|9358.5|9362.5|9360.5|9359.5|9357.5|482
1693993800000|2023-09-06 09:50:00|9361|9359|9361.5|9359.5|9363.5|9361.5|9360.5|9358.5|498
1693994100000|2023-09-06 09:55:00|9362|9360|9366.5|9364.5|9366.5|9364.5|9361.5|9359.5|353
1693994400000|2023-09-06 10:00:00|9365.5|9363.5|9368.5|9366.5|9368.5|9366.5|9365.5|9363.5|517
1693994700000|2023-09-06 10:05:00|9369.5|9367.5|9369.5|9367.5|9369.5|9367.5|9366.5|9364.5|570
1693995000000|2023-09-06 10:10:00|9368.5|9366.5|9370.5|9368.5|9372.5|9370.5|9368.5|9366.5|667
1693995300000|2023-09-06 10:15:00|9370|9368|9371|9369|9371|9369|9367.5|9365.5|329
1693995600000|2023-09-06 10:20:00|9371.5|9369.5|9371|9369|9371.5|9369.5|9369.5|9367.5|451
1693995900000|2023-09-06 10:25:00|9370.5|9368.5|9373.5|9371.5|9373.5|9371.5|9368.5|9366.5|447
1693996200000|2023-09-06 10:30:00|9374.5|9372.5|9379|9377|9379.5|9377.5|9371.5|9369.5|495
1693996500000|2023-09-06 10:35:00|9379.5|9377.5|9381.5|9379.5|9382.5|9380.5|9378.5|9376.5|519
1693996800000|2023-09-06 10:40:00|9381|9379|9381.5|9379.5|9386.5|9384.5|9381|9379|636
1693997100000|2023-09-06 10:45:00|9382.5|9380.5|9384.5|9382.5|9385.5|9383.5|9381.5|9379.5|301
1693997400000|2023-09-06 10:50:00|9383.5|9381.5|9380.5|9378.5|9384.5|9382.5|9379.5|9377.5|211
1693997700000|2023-09-06 10:55:00|9380|9378|9375.5|9373.5|9380.5|9378.5|9374.5|9372.5|1361
1693998000000|2023-09-06 11:00:00|9376|9374|9377|9375|9378|9376|9369.5|9367.5|907
1693998300000|2023-09-06 11:05:00|9377.5|9375.5|9379|9377|9380|9378|9374.5|9372.5|295
1693998600000|2023-09-06 11:10:00|9378.5|9376.5|9372.5|9370.5|9381.5|9379.5|9372.5|9370.5|419
1693998900000|2023-09-06 11:15:00|9373|9371|9377.5|9375.5|9379.5|9377.5|9372.5|9370.5|669
1693999200000|2023-09-06 11:20:00|9376.5|9374.5|9378.5|9376.5|9379.5|9377.5|9375.5|9373.5|684
1693999500000|2023-09-06 11:25:00|9379|9377|9378.5|9376.5|9382|9380|9378.5|9376.5|441
1693999800000|2023-09-06 11:30:00|9377.5|9375.5|9373.5|9371.5|9379.5|9377.5|9373|9371|675
1694000100000|2023-09-06 11:35:00|9374|9372|9371.5|9369.5|9374.5|9372.5|9371.5|9369.5|299
1694000400000|2023-09-06 11:40:00|9372.5|9370.5|9371.5|9369.5|9372.5|9370.5|9369.5|9367.5|416
1694000700000|2023-09-06 11:45:00|9372|9370|9369.5|9367.5|9373.5|9371.5|9368.5|9366.5|775
1694001000000|2023-09-06 11:50:00|9370|9368|9374.5|9372.5|9375.5|9373.5|9369.5|9367.5|529
1694001300000|2023-09-06 11:55:00|9374|9372|9374.5|9372.5|9378.5|9376.5|9373.5|9371.5|638
1694001600000|2023-09-06 12:00:00|9375|9373|9381|9379|9383|9381|9374.5|9372.5|353
1694001900000|2023-09-06 12:05:00|9380.5|9378.5|9380.5|9378.5|9382.5|9380.5|9379.5|9377.5|513
1694002200000|2023-09-06 12:10:00|9379.5|9377.5|9383.5|9381.5|9385.5|9383.5|9377.5|9375.5|875
1694002500000|2023-09-06 12:15:00|9385.5|9383.5|9388.5|9386.5|9388.5|9386.5|9382.5|9380.5|565
1694002800000|2023-09-06 12:20:00|9387.5|9385.5|9386|9384|9389.5|9387.5|9382.5|9380.5|1206
1694003100000|2023-09-06 12:25:00|9386.5|9384.5|9386|9384|9387.5|9385.5|9383.5|9381.5|608
1694003400000|2023-09-06 12:30:00|9385.5|9383.5|9383.5|9381.5|9386.5|9384.5|9379.5|9377.5|979
1694003700000|2023-09-06 12:35:00|9383|9381|9388.5|9386.5|9390.5|9388.5|9381.5|9379.5|794
1694004000000|2023-09-06 12:40:00|9389.5|9387.5|9387.5|9385.5|9392.5|9390.5|9384.5|9382.5|572
1694004300000|2023-09-06 12:45:00|9388.5|9386.5|9389.5|9387.5|9389.5|9387.5|9386|9384|205
1694004600000|2023-09-06 12:50:00|9390.5|9388.5|9390|9388|9392.5|9390.5|9388.5|9386.5|270
1694004900000|2023-09-06 12:55:00|9389.5|9387.5|9387.5|9385.5|9392.5|9390.5|9383.5|9381.5|687
1694005200000|2023-09-06 13:00:00|9386.5|9384.5|9381.5|9379.5|9386.5|9384.5|9381.5|9379.5|471
1694005500000|2023-09-06 13:05:00|9382|9380|9379.5|9377.5|9382.5|9380.5|9379.5|9377.5|300
1694005800000|2023-09-06 13:10:00|9380|9378|9379.5|9377.5|9380.5|9378.5|9374.5|9372.5|503
1694006100000|2023-09-06 13:15:00|9379|9377|9376|9374|9380.5|9378.5|9375.5|9373.5|283
1694006400000|2023-09-06 13:20:00|9375.5|9373.5|9383|9381|9385.5|9383.5|9375.5|9373.5|544
1694006700000|2023-09-06 13:25:00|9383.5|9381.5|9398|9396|9403|9401|9383|9381|1946
1694007000000|2023-09-06 13:30:00|9398.5|9396.5|9393.5|9391.5|9400.5|9398.5|9393.5|9391.5|1041
1694007300000|2023-09-06 13:35:00|9394|9392|9395.5|9393.5|9400.5|9398.5|9393.5|9391.5|505
1694007600000|2023-09-06 13:40:00|9395|9393|9381.5|9379.5|9396.5|9394.5|9378.5|9376.5|1223
1694007900000|2023-09-06 13:45:00|9382.5|9380.5|9389.5|9387.5|9392.5|9390.5|9380.5|9378.5|863
1694008200000|2023-09-06 13:50:00|9390.5|9388.5|9402.5|9400.5|9405|9403|9388.5|9386.5|2243
1694008500000|2023-09-06 13:55:00|9403.5|9401.5|9402.5|9399.5|9404|9402|9397.5|9395.5|1077
1694008800000|2023-09-06 14:00:00|9386.5|9383.5|9380|9378|9392|9390|9370.5|9368.5|1965
1694009100000|2023-09-06 14:05:00|9380.5|9378.5|9394|9392|9394|9392|9378|9376|1183
1694009400000|2023-09-06 14:10:00|9393.5|9391.5|9395.5|9393.5|9397.5|9395.5|9389.5|9387.5|1219
1694009700000|2023-09-06 14:15:00|9396|9394|9390.5|9388.5|9399|9397|9387.5|9385.5|951
1694010000000|2023-09-06 14:20:00|9390|9388|9382.5|9380.5|9395.5|9393.5|9382.5|9380.5|759
1694010300000|2023-09-06 14:25:00|9383|9381|9383.5|9381.5|9386.5|9384.5|9380.5|9378.5|462
1694010600000|2023-09-06 14:30:00|9382.5|9380.5|9387|9385|9388.5|9386.5|9379.5|9377.5|793
1694010900000|2023-09-06 14:35:00|9387.5|9385.5|9386.5|9384.5|9387.5|9385.5|9384|9382|766
1694011200000|2023-09-06 14:40:00|9387|9385|9392.5|9390.5|9393.5|9391.5|9384.5|9382.5|1266
1694011500000|2023-09-06 14:45:00|9391.5|9389.5|9377.5|9375.5|9394.5|9392.5|9373.5|9371.5|2691
1694011800000|2023-09-06 14:50:00|9376.5|9374.5|9374|9372|9380.5|9378.5|9373|9371|559
1694012100000|2023-09-06 14:55:00|9374.5|9372.5|9375.5|9373.5|9376.5|9374.5|9370.5|9368.5|732
1694012400000|2023-09-06 15:00:00|9374.5|9372.5|9371.5|9369.5|9374.5|9372.5|9369.5|9367.5|759
1694012700000|2023-09-06 15:05:00|9372.5|9370.5|9363|9361|9372.5|9370.5|9361.5|9359.5|1159
1694013000000|2023-09-06 15:10:00|9362.5|9360.5|9365.5|9363.5|9367.5|9365.5|9358.5|9356.5|2913
1694013300000|2023-09-06 15:15:00|9366.5|9364.5|9359.5|9357.5|9366.5|9364.5|9358.5|9356.5|2741
1694013600000|2023-09-06 15:20:00|9359|9357|9363.5|9361.5|9364.5|9362.5|9358.5|9356.5|425
1694013900000|2023-09-06 15:25:00|9364.5|9362.5|9360.5|9358.5|9368|9366|9360.5|9358.5|640
1694014200000|2023-09-06 15:30:00|9361.5|9359.5|9361.5|9359.5|9362.5|9360.5|9359.5|9357.5|491
1694014500000|2023-09-06 15:35:00|9362|9360|9365.5|9363.5|9367|9365|9359.5|9357.5|769
1694014800000|2023-09-06 15:40:00|9365|9363|9370.5|9368.5|9370.5|9368.5|9364|9362|408
1694015100000|2023-09-06 15:45:00|9371|9369|9367.5|9365.5|9373.5|9371.5|9367.5|9365.5|437
1694015400000|2023-09-06 15:50:00|9368.5|9366.5|9365.5|9363.5|9368.5|9366.5|9363.5|9361.5|410
1694015700000|2023-09-06 15:55:00|9365|9363|9365.5|9363.5|9368.5|9366.5|9364.5|9362.5|229
1694016000000|2023-09-06 16:00:00|9365|9363|9367.5|9365.5|9368.5|9366.5|9365|9363|282
1694016300000|2023-09-06 16:05:00|9368.5|9366.5|9366.5|9364.5|9369.5|9367.5|9366.5|9364.5|322
1694016600000|2023-09-06 16:10:00|9366|9364|9366.5|9364.5|9367.5|9365.5|9365.5|9363.5|93
1694016900000|2023-09-06 16:15:00|9365.5|9363.5|9365.5|9363.5|9366.5|9364.5|9364.5|9362.5|124
1694017200000|2023-09-06 16:20:00|9366.5|9364.5|9367|9365|9367.5|9365.5|9363.5|9361.5|119
1694017500000|2023-09-06 16:25:00|9367.5|9365.5|9368.5|9366.5|9369.5|9367.5|9366.5|9364.5|170
1694017800000|2023-09-06 16:30:00|9367.5|9365.5|9367|9365|9369.5|9367.5|9366.5|9364.5|254
1694018100000|2023-09-06 16:35:00|9367.5|9365.5|9370.5|9368.5|9370.5|9368.5|9367.5|9365.5|191
1694018400000|2023-09-06 16:40:00|9371|9369|9371.5|9369.5|9372.5|9370.5|9369.5|9367.5|206
1694018700000|2023-09-06 16:45:00|9370.5|9368.5|9371.5|9369.5|9371.5|9369.5|9368|9366|120
1694019000000|2023-09-06 16:50:00|9372.5|9370.5|9368.5|9366.5|9372.5|9370.5|9367.5|9365.5|208
1694019300000|2023-09-06 16:55:00|9368|9366|9374|9372|9374|9372|9367.5|9365.5|213
1694070000000|2023-09-07 07:00:00|9382.5|9380.5|9389.5|9387.5|9395|9393|9381.5|9379.5|1348
1694070300000|2023-09-07 07:05:00|9388.5|9386.5|9389.5|9387.5|9389.5|9387.5|9383.5|9381.5|946
1694070600000|2023-09-07 07:10:00|9389|9387|9388.5|9386.5|9392.5|9390.5|9386.5|9384.5|778
1694070900000|2023-09-07 07:15:00|9388|9386|9385.5|9383.5|9388.5|9386.5|9383.5|9381.5|476
1694071200000|2023-09-07 07:20:00|9386|9384|9386.5|9384.5|9388.5|9386.5|9385.5|9383.5|526
1694071500000|2023-09-07 07:25:00|9387.5|9385.5|9396.5|9394.5|9400|9398|9387.5|9385.5|938
1694071800000|2023-09-07 07:30:00|9395.5|9393.5|9398.5|9396.5|9403.5|9401.5|9394|9392|791
1694072100000|2023-09-07 07:35:00|9398|9396|9399.5|9397.5|9402.5|9400.5|9397.5|9395.5|539
1694072400000|2023-09-07 07:40:00|9398.5|9396.5|9394.5|9392.5|9400.5|9398.5|9394.5|9392.5|570
1694072700000|2023-09-07 07:45:00|9393.5|9391.5|9395|9393|9398.5|9396.5|9393.5|9391.5|213
1694073000000|2023-09-07 07:50:00|9395.5|9393.5|9406.5|9404.5|9407.5|9405.5|9394.5|9392.5|717
1694073300000|2023-09-07 07:55:00|9405.5|9403.5|9412.5|9410.5|9412.5|9410.5|9405.5|9403.5|578
1694073600000|2023-09-07 08:00:00|9411|9409|9414.5|9412.5|9415.5|9413.5|9406.5|9404.5|809
1694073900000|2023-09-07 08:05:00|9414|9412|9416.5|9414.5|9418.5|9416.5|9412|9410|720
1694074200000|2023-09-07 08:10:00|9416|9414|9420.5|9418.5|9423.5|9421.5|9414.5|9412.5|823
1694074500000|2023-09-07 08:15:00|9421.5|9419.5|9413.5|9411.5|9421.5|9419.5|9413.5|9411.5|715
1694074800000|2023-09-07 08:20:00|9414.5|9412.5|9418.5|9416.5|9419.5|9417.5|9412.5|9410.5|449
1694075100000|2023-09-07 08:25:00|9418|9416|9428.5|9426.5|9428.5|9426.5|9417.5|9415.5|797
1694075400000|2023-09-07 08:30:00|9428|9426|9428.5|9426.5|9438.5|9436.5|9427.5|9425.5|2603
1694075700000|2023-09-07 08:35:00|9429.5|9427.5|9422.5|9420.5|9429.5|9427.5|9422.5|9420.5|1297
1694076000000|2023-09-07 08:40:00|9421.5|9419.5|9421|9419|9423.5|9421.5|9420.5|9418.5|937
1694076300000|2023-09-07 08:45:00|9421.5|9419.5|9417|9415|9421.5|9419.5|9417|9415|838
1694076600000|2023-09-07 08:50:00|9416.5|9414.5|9422.5|9420.5|9424.5|9422.5|9415.5|9413.5|1418
1694076900000|2023-09-07 08:55:00|9423.5|9421.5|9415.5|9413.5|9425.5|9423.5|9414.5|9412.5|1088
1694077200000|2023-09-07 09:00:00|9416|9414|9417.5|9415.5|9418.5|9416.5|9414.5|9412.5|791
1694077500000|2023-09-07 09:05:00|9418|9416|9426.5|9424.5|9426.5|9424.5|9417|9415|921
1694077800000|2023-09-07 09:10:00|9426|9424|9432.5|9430.5|9434|9432|9423.5|9421.5|834
1694078100000|2023-09-07 09:15:00|9433.5|9431.5|9440.5|9438.5|9441.5|9439.5|9432.5|9430.5|1261
1694078400000|2023-09-07 09:20:00|9441.5|9439.5|9434.5|9432.5|9441.5|9439.5|9432.5|9430.5|752
1694078700000|2023-09-07 09:25:00|9433.5|9431.5|9436.5|9434.5|9438.5|9436.5|9432.5|9430.5|783
1694079000000|2023-09-07 09:30:00|9437.5|9435.5|9443.5|9441.5|9444.5|9442.5|9437.5|9435.5|912
1694079300000|2023-09-07 09:35:00|9442.5|9440.5|9435.5|9433.5|9442.5|9440.5|9434.5|9432.5|303
1694079600000|2023-09-07 09:40:00|9435|9433|9438.5|9436.5|9439|9437|9431.5|9429.5|446
1694079900000|2023-09-07 09:45:00|9439.5|9437.5|9438.5|9436.5|9440.5|9438.5|9435.5|9433.5|549
1694080200000|2023-09-07 09:50:00|9439|9437|9438.5|9436.5|9440.5|9438.5|9432.5|9430.5|599
1694080500000|2023-09-07 09:55:00|9437.5|9435.5|9440.5|9438.5|9441.5|9439.5|9437.5|9435.5|486
1694080800000|2023-09-07 10:00:00|9439.5|9437.5|9443.5|9441.5|9443.5|9441.5|9438.5|9436.5|917
1694081100000|2023-09-07 10:05:00|9444|9442|9440.5|9438.5|9444.5|9442.5|9440.5|9438.5|348
1694081400000|2023-09-07 10:10:00|9441.5|9439.5|9442.5|9440.5|9445.5|9443.5|9441|9439|472
1694081700000|2023-09-07 10:15:00|9441.5|9439.5|9439|9437|9443.5|9441.5|9438.5|9436.5|487
1694082000000|2023-09-07 10:20:00|9439.5|9437.5|9439|9437|9440.5|9438.5|9437.5|9435.5|504
1694082300000|2023-09-07 10:25:00|9439.5|9437.5|9447.5|9445.5|9447.5|9445.5|9437.5|9435.5|411
1694082600000|2023-09-07 10:30:00|9447|9445|9442.5|9440.5|9447.5|9445.5|9442.5|9440.5|729
1694082900000|2023-09-07 10:35:00|9441.5|9439.5|9436.5|9434.5|9442.5|9440.5|9436.5|9434.5|741
1694083200000|2023-09-07 10:40:00|9437.5|9435.5|9432.5|9430.5|9437.5|9435.5|9431.5|9429.5|716
1694083500000|2023-09-07 10:45:00|9433.5|9431.5|9433.5|9431.5|9435.5|9433.5|9432.5|9430.5|982
1694083800000|2023-09-07 10:50:00|9434.5|9432.5|9434.5|9432.5|9439.5|9437.5|9433.5|9431.5|593
1694084100000|2023-09-07 10:55:00|9435|9433|9435.5|9433.5|9437.5|9435.5|9434|9432|174
1694084400000|2023-09-07 11:00:00|9434.5|9432.5|9434.5|9432.5|9438.5|9436.5|9434.5|9432.5|813
1694084700000|2023-09-07 11:05:00|9435.5|9433.5|9434.5|9432.5|9437|9435|9433.5|9431.5|175
1694085000000|2023-09-07 11:10:00|9433.5|9431.5|9432|9430|9434.5|9432.5|9430.5|9428.5|224
1694085300000|2023-09-07 11:15:00|9432.5|9430.5|9427|9425|9433.5|9431.5|9426.5|9424.5|430
1694085600000|2023-09-07 11:20:00|9427.5|9425.5|9422|9420|9429.5|9427.5|9420.5|9418.5|749
1694085900000|2023-09-07 11:25:00|9422.5|9420.5|9416.5|9414.5|9422.5|9420.5|9415.5|9413.5|738
1694086200000|2023-09-07 11:30:00|9417.5|9415.5|9415.5|9413.5|9421.5|9419.5|9415.5|9413.5|445
1694086500000|2023-09-07 11:35:00|9416|9414|9421.5|9419.5|9421.5|9419.5|9415.5|9413.5|258
1694086800000|2023-09-07 11:40:00|9422|9420|9425|9423|9425.5|9423.5|9421.5|9419.5|234
1694087100000|2023-09-07 11:45:00|9425.5|9423.5|9423.5|9421.5|9425.5|9423.5|9420.5|9418.5|174
1694087400000|2023-09-07 11:50:00|9422.5|9420.5|9420.5|9418.5|9422.5|9420.5|9419|9417|396
1694087700000|2023-09-07 11:55:00|9421.5|9419.5|9418.5|9416.5|9425.5|9423.5|9418|9416|1287
1694088000000|2023-09-07 12:00:00|9418|9416|9423.5|9421.5|9425.5|9423.5|9418|9416|682
1694088300000|2023-09-07 12:05:00|9424.5|9422.5|9426.5|9424.5|9426.5|9424.5|9424.5|9422.5|418
1694088600000|2023-09-07 12:10:00|9427.5|9425.5|9419.5|9417.5|9427.5|9425.5|9419.5|9417.5|336
1694088900000|2023-09-07 12:15:00|9419|9417|9419.5|9417.5|9421.5|9419.5|9418.5|9416.5|997
1694089200000|2023-09-07 12:20:00|9420|9418|9414.5|9412.5|9420.5|9418.5|9414.5|9412.5|838
1694089500000|2023-09-07 12:25:00|9415.5|9413.5|9417.5|9415.5|9417.5|9415.5|9410.5|9408.5|1094
1694089800000|2023-09-07 12:30:00|9413.5|9410.5|9397.5|9395.5|9413.5|9410.5|9395.5|9393.5|1430
1694090100000|2023-09-07 12:35:00|9399.5|9397.5|9404.5|9402.5|9405|9403|9396.5|9394.5|752
1694090400000|2023-09-07 12:40:00|9405|9403|9415|9413|9415.5|9413.5|9404.5|9402.5|885
1694090700000|2023-09-07 12:45:00|9415.5|9413.5|9408.5|9406.5|9415.5|9413.5|9404|9402|602
1694091000000|2023-09-07 12:50:00|9407.5|9405.5|9407|9405|9411.5|9409.5|9403.5|9401.5|918
1694091300000|2023-09-07 12:55:00|9407.5|9405.5|9417.5|9415.5|9420.5|9418.5|9407.5|9405.5|869
1694091600000|2023-09-07 13:00:00|9418|9416|9418.5|9416.5|9422.5|9420.5|9416.5|9414.5|612
1694091900000|2023-09-07 13:05:00|9419.5|9417.5|9427.5|9425.5|9430.5|9428.5|9419|9417|653
1694092200000|2023-09-07 13:10:00|9428|9426|9419.5|9417.5|9428.5|9426.5|9418.5|9416.5|704
1694092500000|2023-09-07 13:15:00|9418.5|9416.5|9410|9408|9418.5|9416.5|9409|9407|558
1694092800000|2023-09-07 13:20:00|9410.5|9408.5|9411.5|9409.5|9412.5|9410.5|9407.5|9405.5|922
1694093100000|2023-09-07 13:25:00|9412|9410|9413.5|9411.5|9415.5|9413.5|9409.5|9407.5|814
1694093400000|2023-09-07 13:30:00|9412.5|9410.5|9410.5|9408.5|9415.5|9413.5|9409.5|9407.5|952
1694093700000|2023-09-07 13:35:00|9410|9408|9411|9409|9416.5|9414.5|9408.5|9406.5|1001
1694094000000|2023-09-07 13:40:00|9410.5|9408.5|9425|9423|9426|9424|9410.5|9408.5|1300
1694094300000|2023-09-07 13:45:00|9425.5|9423.5|9422|9420|9428.5|9426.5|9417|9415|717
1694094600000|2023-09-07 13:50:00|9422.5|9420.5|9417.5|9415.5|9423.5|9421.5|9416|9414|569
1694094900000|2023-09-07 13:55:00|9418.5|9416.5|9419.5|9417.5|9422.5|9420.5|9417.5|9415.5|275
1694095200000|2023-09-07 14:00:00|9420.5|9418.5|9427.5|9425.5|9427.5|9425.5|9418.5|9416.5|439
1694095500000|2023-09-07 14:05:00|9428|9426|9429.5|9427.5|9430|9428|9425.5|9423.5|529
1694095800000|2023-09-07 14:10:00|9428.5|9426.5|9427|9425|9433|9431|9426.5|9424.5|970
1694096100000|2023-09-07 14:15:00|9427.5|9425.5|9429.5|9427.5|9430.5|9428.5|9426.5|9424.5|1504
1694096400000|2023-09-07 14:20:00|9429|9427|9434.5|9432.5|9434.5|9432.5|9428.5|9426.5|1318
1694096700000|2023-09-07 14:25:00|9435.5|9433.5|9427.5|9425.5|9439.5|9437.5|9427.5|9425.5|4405
1694097000000|2023-09-07 14:30:00|9428.5|9426.5|9426.5|9424.5|9431.5|9429.5|9421.5|9419.5|1185
1694097300000|2023-09-07 14:35:00|9427|9425|9425.5|9423.5|9427.5|9425.5|9420.5|9418.5|845
1694097600000|2023-09-07 14:40:00|9426.5|9424.5|9429.5|9427.5|9434.5|9432.5|9424.5|9422.5|1079
1694097900000|2023-09-07 14:45:00|9428.5|9426.5|9422.5|9420.5|9429.5|9427.5|9421|9419|918
1694098200000|2023-09-07 14:50:00|9422|9420|9418|9416|9424|9422|9417|9415|759
1694098500000|2023-09-07 14:55:00|9417.5|9415.5|9418.5|9416.5|9423.5|9421.5|9415.5|9413.5|697
1694098800000|2023-09-07 15:00:00|9418|9416|9418.5|9416.5|9425.5|9423.5|9418|9416|1075
1694099100000|2023-09-07 15:05:00|9418|9416|9421.5|9419.5|9421.5|9419.5|9415|9413|687
1694099400000|2023-09-07 15:10:00|9421|9419|9421.5|9419.5|9427.5|9425.5|9420.5|9418.5|2149
1694099700000|2023-09-07 15:15:00|9421|9419|9429.5|9427.5|9432.5|9430.5|9421|9419|1955
1694100000000|2023-09-07 15:20:00|9430.5|9428.5|9430.5|9428.5|9431|9429|9428.5|9426.5|435
1694100300000|2023-09-07 15:25:00|9431.5|9429.5|9432.5|9430.5|9434.5|9432.5|9430.5|9428.5|766
1694100600000|2023-09-07 15:30:00|9433|9431|9433|9431|9433.5|9431.5|9429.5|9427.5|418
1694100900000|2023-09-07 15:35:00|9433.5|9431.5|9439.5|9437.5|9439.5|9437.5|9433.5|9431.5|798
1694101200000|2023-09-07 15:40:00|9438.5|9436.5|9438|9436|9440.5|9438.5|9435.5|9433.5|419
1694101500000|2023-09-07 15:45:00|9437.5|9435.5|9436.5|9434.5|9438.5|9436.5|9434.5|9432.5|951
1694101800000|2023-09-07 15:50:00|9437.5|9435.5|9441.5|9439.5|9441.5|9439.5|9436.5|9434.5|673
1694102100000|2023-09-07 15:55:00|9440.5|9438.5|9449.5|9447.5|9449.5|9447.5|9437.5|9435.5|910
1694102400000|2023-09-07 16:00:00|9450|9448|9444.5|9442.5|9452.5|9450.5|9444.5|9442.5|907
1694102700000|2023-09-07 16:05:00|9445|9443|9441.5|9439.5|9445.5|9443.5|9441.5|9439.5|369
1694103000000|2023-09-07 16:10:00|9442|9440|9440|9438|9444.5|9442.5|9439.5|9437.5|414
1694103300000|2023-09-07 16:15:00|9439.5|9437.5|9440.5|9438.5|9441.5|9439.5|9439.5|9437.5|201
1694103600000|2023-09-07 16:20:00|9441|9439|9441|9439|9441.5|9439.5|9438.5|9436.5|207
1694103900000|2023-09-07 16:25:00|9440.5|9438.5|9441.5|9439.5|9442.5|9440.5|9439.5|9437.5|75
1694104200000|2023-09-07 16:30:00|9441|9439|9440.5|9438.5|9442.5|9440.5|9439.5|9437.5|131
1694104500000|2023-09-07 16:35:00|9440|9438|9441.5|9439.5|9442|9440|9438.5|9436.5|349
1694104800000|2023-09-07 16:40:00|9440.5|9438.5|9442|9440|9442.5|9440.5|9440.5|9438.5|136
1694105100000|2023-09-07 16:45:00|9441.5|9439.5|9441.5|9439.5|9442.5|9440.5|9440.5|9438.5|106
1694105400000|2023-09-07 16:50:00|9441|9439|9444.5|9442.5|9444.5|9442.5|9441|9439|46
1694105700000|2023-09-07 16:55:00|9445.5|9443.5|9444.5|9442.5|9447|9445|9444|9442|137
1694156400000|2023-09-08 07:00:00|9484.5|9482.5|9491|9489|9491.5|9489.5|9481.5|9479.5|1346
1694156700000|2023-09-08 07:05:00|9490.5|9488.5|9492.5|9490.5|9495|9493|9486.5|9484.5|901
1694157000000|2023-09-08 07:10:00|9493|9491|9485.5|9483.5|9493.5|9491.5|9483.5|9481.5|900
1694157300000|2023-09-08 07:15:00|9485|9483|9483|9481|9488.5|9486.5|9482.5|9480.5|674
1694157600000|2023-09-08 07:20:00|9482.5|9480.5|9474.5|9472.5|9482.5|9480.5|9473.5|9471.5|667
1694157900000|2023-09-08 07:25:00|9474|9472|9476.5|9474.5|9477.5|9475.5|9470.5|9468.5|466
1694158200000|2023-09-08 07:30:00|9477|9475|9467.5|9465.5|9477.5|9475.5|9464.5|9462.5|870
1694158500000|2023-09-08 07:35:00|9466.5|9464.5|9469.5|9467.5|9473.5|9471.5|9465.5|9463.5|568
1694158800000|2023-09-08 07:40:00|9470.5|9468.5|9470|9468|9473.5|9471.5|9469.5|9467.5|317
1694159100000|2023-09-08 07:45:00|9470.5|9468.5|9466.5|9464.5|9472.5|9470.5|9466.5|9464.5|486
1694159400000|2023-09-08 07:50:00|9467.5|9465.5|9469.5|9467.5|9472|9470|9464.5|9462.5|660
1694159700000|2023-09-08 07:55:00|9470|9468|9464.5|9462.5|9470.5|9468.5|9464|9462|241
1694160000000|2023-09-08 08:00:00|9465.5|9463.5|9464.5|9462.5|9466|9464|9463.5|9461.5|340
1694160300000|2023-09-08 08:05:00|9465.5|9463.5|9464.5|9462.5|9465.5|9463.5|9460|9458|548
1694160600000|2023-09-08 08:10:00|9465|9463|9465.5|9463.5|9468|9466|9462.5|9460.5|345
1694160900000|2023-09-08 08:15:00|9466.5|9464.5|9466.5|9464.5|9466.5|9464.5|9460.5|9458.5|290
1694161200000|2023-09-08 08:20:00|9466|9464|9466.5|9464.5|9467.5|9465.5|9465|9463|487
1694161500000|2023-09-08 08:25:00|9465.5|9463.5|9461.5|9459.5|9467.5|9465.5|9461.5|9459.5|607
1694161800000|2023-09-08 08:30:00|9462.5|9460.5|9458.5|9456.5|9462.5|9460.5|9457.5|9455.5|743
1694162100000|2023-09-08 08:35:00|9459.5|9457.5|9457.5|9455.5|9461.5|9459.5|9457.5|9455.5|706
1694162400000|2023-09-08 08:40:00|9456.5|9454.5|9461.5|9459.5|9461.5|9459.5|9456.5|9454.5|467
1694162700000|2023-09-08 08:45:00|9461|9459|9456.5|9454.5|9461|9459|9455.5|9453.5|361
1694163000000|2023-09-08 08:50:00|9455.5|9453.5|9458.5|9456.5|9459.5|9457.5|9452.5|9450.5|540
1694163300000|2023-09-08 08:55:00|9459.5|9457.5|9459.5|9457.5|9461.5|9459.5|9459|9457|198
1694163600000|2023-09-08 09:00:00|9460.5|9458.5|9461.5|9459.5|9463.5|9461.5|9460|9458|427
1694163900000|2023-09-08 09:05:00|9462.5|9460.5|9467|9465|9468|9466|9461.5|9459.5|238
1694164200000|2023-09-08 09:10:00|9466.5|9464.5|9466.5|9464.5|9468.5|9466.5|9464.5|9462.5|248
1694164500000|2023-09-08 09:15:00|9466|9464|9468.5|9466.5|9470|9468|9466|9464|319
1694164800000|2023-09-08 09:20:00|9469.5|9467.5|9469.5|9467.5|9471.5|9469.5|9466.5|9464.5|642
1694165100000|2023-09-08 09:25:00|9468.5|9466.5|9469.5|9467.5|9472.5|9470.5|9468.5|9466.5|366
1694165400000|2023-09-08 09:30:00|9470|9468|9466.5|9464.5|9470.5|9468.5|9465.5|9463.5|437
1694165700000|2023-09-08 09:35:00|9467|9465|9463.5|9461.5|9468.5|9466.5|9462.5|9460.5|199
1694166000000|2023-09-08 09:40:00|9462|9460|9458.5|9456.5|9462.5|9460.5|9458.5|9456.5|407
1694166300000|2023-09-08 09:45:00|9460.5|9458.5|9461.5|9459.5|9461.5|9459.5|9456.5|9454.5|704
1694166600000|2023-09-08 09:50:00|9461|9459|9466.5|9464.5|9468.5|9466.5|9460.5|9458.5|669
1694166900000|2023-09-08 09:55:00|9466|9464|9465.5|9463.5|9469|9467|9465.5|9463.5|281
1694167200000|2023-09-08 10:00:00|9466.5|9464.5|9468.5|9466.5|9469.5|9467.5|9465.5|9463.5|628
1694167500000|2023-09-08 10:05:00|9468|9466|9469.5|9467.5|9469.5|9467.5|9468|9466|237
1694167800000|2023-09-08 10:10:00|9468.5|9466.5|9468.5|9466.5|9469.5|9467.5|9467.5|9465.5|327
1694168100000|2023-09-08 10:15:00|9467.5|9465.5|9467|9465|9470.5|9468.5|9466.5|9464.5|556
1694168400000|2023-09-08 10:20:00|9467.5|9465.5|9464.5|9462.5|9468.5|9466.5|9464.5|9462.5|420
1694168700000|2023-09-08 10:25:00|9465|9463|9464.5|9462.5|9466|9464|9461.5|9459.5|285
1694169000000|2023-09-08 10:30:00|9463.5|9461.5|9460.5|9458.5|9465.5|9463.5|9459.5|9457.5|438
1694169300000|2023-09-08 10:35:00|9461.5|9459.5|9466|9464|9469|9467|9461.5|9459.5|398
1694169600000|2023-09-08 10:40:00|9466.5|9464.5|9465.5|9463.5|9468|9466|9462.5|9460.5|433
1694169900000|2023-09-08 10:45:00|9464.5|9462.5|9469.5|9467.5|9469.5|9467.5|9464.5|9462.5|237
1694170200000|2023-09-08 10:50:00|9470.5|9468.5|9468.5|9466.5|9470.5|9468.5|9467.5|9465.5|257
1694170500000|2023-09-08 10:55:00|9469|9467|9463.5|9461.5|9469.5|9467.5|9463.5|9461.5|373
1694170800000|2023-09-08 11:00:00|9465|9463|9457.5|9455.5|9465|9463|9456.5|9454.5|595
1694171100000|2023-09-08 11:05:00|9458|9456|9450.5|9448.5|9459|9457|9450|9448|783
1694171400000|2023-09-08 11:10:00|9449.5|9447.5|9452.5|9450.5|9453.5|9451.5|9448.5|9446.5|372
1694171700000|2023-09-08 11:15:00|9451.5|9449.5|9452|9450|9453.5|9451.5|9450.5|9448.5|494
1694172000000|2023-09-08 11:20:00|9451.5|9449.5|9450.5|9448.5|9456.5|9454.5|9450.5|9448.5|289
1694172300000|2023-09-08 11:25:00|9451|9449|9455.5|9453.5|9456.5|9454.5|9449.5|9447.5|345
1694172600000|2023-09-08 11:30:00|9454.5|9452.5|9458.5|9456.5|9458.5|9456.5|9454.5|9452.5|346
1694172900000|2023-09-08 11:35:00|9457.5|9455.5|9455.5|9453.5|9457.5|9455.5|9453.5|9451.5|327
1694173200000|2023-09-08 11:40:00|9454.5|9452.5|9451.5|9449.5|9454.5|9452.5|9449.5|9447.5|648
1694173500000|2023-09-08 11:45:00|9451|9449|9452|9450|9452|9450|9448|9446|416
1694173800000|2023-09-08 11:50:00|9451.5|9449.5|9448.5|9446.5|9452.5|9450.5|9447.5|9445.5|404
1694174100000|2023-09-08 11:55:00|9448|9446|9448.5|9446.5|9450|9448|9447.5|9445.5|530
1694174400000|2023-09-08 12:00:00|9449.5|9447.5|9448.5|9446.5|9450.5|9448.5|9446.5|9444.5|375
1694174700000|2023-09-08 12:05:00|9447.5|9445.5|9443.5|9441.5|9448.5|9446.5|9442.5|9440.5|625
1694175000000|2023-09-08 12:10:00|9442.5|9440.5|9446.5|9444.5|9447.5|9445.5|9441.5|9439.5|477
1694175300000|2023-09-08 12:15:00|9445.5|9443.5|9450.5|9448.5|9451|9449|9445.5|9443.5|405
1694175600000|2023-09-08 12:20:00|9451|9449|9465|9463|9465.5|9463.5|9450.5|9448.5|746
1694175900000|2023-09-08 12:25:00|9464.5|9462.5|9463.5|9461.5|9471.5|9469.5|9463.5|9461.5|861
1694176200000|2023-09-08 12:30:00|9462.5|9460.5|9465.5|9463.5|9469.5|9467.5|9460.5|9458.5|642
1694176500000|2023-09-08 12:35:00|9466|9464|9472.5|9470.5|9472.5|9470.5|9464.5|9462.5|624
1694176800000|2023-09-08 12:40:00|9472|9470|9470.5|9468.5|9474.5|9472.5|9470|9468|559
1694177100000|2023-09-08 12:45:00|9470|9468|9464.5|9462.5|9472.5|9470.5|9462.5|9460.5|446
1694177400000|2023-09-08 12:50:00|9464|9462|9463.5|9461.5|9468.5|9466.5|9463|9461|395
1694177700000|2023-09-08 12:55:00|9463|9461|9458.5|9456.5|9464.5|9462.5|9458|9456|462
1694178000000|2023-09-08 13:00:00|9459|9457|9459.5|9457.5|9460.5|9458.5|9453.5|9451.5|1012
1694178300000|2023-09-08 13:05:00|9460.5|9458.5|9450.5|9448.5|9461.5|9459.5|9448.5|9446.5|843
1694178600000|2023-09-08 13:10:00|9451|9449|9450.5|9448.5|9451.5|9449.5|9446.5|9444.5|569
1694178900000|2023-09-08 13:15:00|9451.5|9449.5|9448.5|9446.5|9451.5|9449.5|9445.5|9443.5|451
1694179200000|2023-09-08 13:20:00|9449|9447|9458.5|9456.5|9460.5|9458.5|9446.5|9444.5|562
1694179500000|2023-09-08 13:25:00|9459.5|9457.5|9469.5|9467.5|9470|9468|9459.5|9457.5|759
1694179800000|2023-09-08 13:30:00|9468.5|9466.5|9476.5|9474.5|9479.5|9477.5|9467.5|9465.5|993
1694180100000|2023-09-08 13:35:00|9477.5|9475.5|9473.5|9471.5|9477.5|9475.5|9472.5|9470.5|779
1694180400000|2023-09-08 13:40:00|9474|9472|9469.5|9467.5|9475.5|9473.5|9467.5|9465.5|1089
1694180700000|2023-09-08 13:45:00|9469|9467|9478.5|9476.5|9478.5|9476.5|9468.5|9466.5|834
1694181000000|2023-09-08 13:50:00|9479.5|9477.5|9482.5|9480.5|9484|9482|9478.5|9476.5|1040
1694181300000|2023-09-08 13:55:00|9482|9480|9488.5|9486.5|9489.5|9487.5|9482|9480|1267
1694181600000|2023-09-08 14:00:00|9489|9487|9486.5|9484.5|9490.5|9488.5|9486.5|9484.5|1071
1694181900000|2023-09-08 14:05:00|9486|9484|9480|9478|9486|9484|9479.5|9477.5|1056
1694182200000|2023-09-08 14:10:00|9480.5|9478.5|9476.5|9474.5|9481.5|9479.5|9476|9474|648
1694182500000|2023-09-08 14:15:00|9477.5|9475.5|9477.5|9475.5|9479.5|9477.5|9476.5|9474.5|455
1694182800000|2023-09-08 14:20:00|9476.5|9474.5|9478.5|9476.5|9481.5|9479.5|9476.5|9474.5|485
1694183100000|2023-09-08 14:25:00|9479.5|9477.5|9475.5|9473.5|9480.5|9478.5|9474.5|9472.5|552
1694183400000|2023-09-08 14:30:00|9474.5|9472.5|9472|9470|9477.5|9475.5|9471.5|9469.5|629
1694183700000|2023-09-08 14:35:00|9472.5|9470.5|9471.5|9469.5|9474.5|9472.5|9471.5|9469.5|615
1694184000000|2023-09-08 14:40:00|9472.5|9470.5|9474.5|9472.5|9476.5|9474.5|9472.5|9470.5|378
1694184300000|2023-09-08 14:45:00|9475|9473|9475.5|9473.5|9476.5|9474.5|9473.5|9471.5|475
1694184600000|2023-09-08 14:50:00|9474.5|9472.5|9474.5|9472.5|9476.5|9474.5|9473.5|9471.5|393
1694184900000|2023-09-08 14:55:00|9474|9472|9480.5|9478.5|9480.5|9478.5|9473.5|9471.5|938
1694185200000|2023-09-08 15:00:00|9481|9479|9482|9480|9486.5|9484.5|9481|9479|840
1694185500000|2023-09-08 15:05:00|9481.5|9479.5|9485.5|9483.5|9486.5|9484.5|9477.5|9475.5|1812
1694185800000|2023-09-08 15:10:00|9484.5|9482.5|9490.5|9488.5|9492|9490|9480.5|9478.5|3236
1694186100000|2023-09-08 15:15:00|9489.5|9487.5|9485.5|9483.5|9490.5|9488.5|9485.5|9483.5|1793
1694186400000|2023-09-08 15:20:00|9483.5|9481.5|9485.5|9483.5|9487.5|9485.5|9483.5|9481.5|439
1694186700000|2023-09-08 15:25:00|9486.5|9484.5|9489.5|9487.5|9491.5|9489.5|9485.5|9483.5|624
1694187000000|2023-09-08 15:30:00|9490|9488|9490|9488|9490.5|9488.5|9486.5|9484.5|468
1694187300000|2023-09-08 15:35:00|9490.5|9488.5|9492.5|9490.5|9494.5|9492.5|9490.5|9488.5|890
1694187600000|2023-09-08 15:40:00|9493.5|9491.5|9489.5|9487.5|9494.5|9492.5|9488.5|9486.5|657
1694187900000|2023-09-08 15:45:00|9488|9486|9482|9480|9488.5|9486.5|9481.5|9479.5|673
1694188200000|2023-09-08 15:50:00|9481.5|9479.5|9476.5|9474.5|9482.5|9480.5|9476.5|9474.5|511
1694188500000|2023-09-08 15:55:00|9476|9474|9480.5|9478.5|9480.5|9478.5|9475.5|9473.5|702
1694188800000|2023-09-08 16:00:00|9481|9479|9481.5|9479.5|9482.5|9480.5|9480.5|9478.5|370
1694189100000|2023-09-08 16:05:00|9482|9480|9481.5|9479.5|9482.5|9480.5|9479.5|9477.5|208
1694189400000|2023-09-08 16:10:00|9481|9479|9482.5|9480.5|9483|9481|9480.5|9478.5|67
1694189700000|2023-09-08 16:15:00|9483.5|9481.5|9485|9483|9486.5|9484.5|9483.5|9481.5|246
1694190000000|2023-09-08 16:20:00|9484.5|9482.5|9483.5|9481.5|9487|9485|9483|9481|164
1694190300000|2023-09-08 16:25:00|9483|9481|9479.5|9477.5|9483.5|9481.5|9478.5|9476.5|97
1694190600000|2023-09-08 16:30:00|9478.5|9476.5|9477.5|9475.5|9479.5|9477.5|9477.5|9475.5|191
1694190900000|2023-09-08 16:35:00|9478|9476|9476.5|9474.5|9478.5|9476.5|9475.5|9473.5|128
1694191200000|2023-09-08 16:40:00|9476|9474|9476.5|9474.5|9477.5|9475.5|9475.5|9473.5|148
1694191500000|2023-09-08 16:45:00|9477|9475|9477.5|9475.5|9477.5|9475.5|9474.5|9472.5|174
1694191800000|2023-09-08 16:50:00|9478.5|9476.5|9479.5|9477.5|9481.5|9479.5|9477.5|9475.5|155
1694192100000|2023-09-08 16:55:00|9480|9478|9481|9478|9483.5|9481.5|9479.5|9477.5|82
1694415600000|2023-09-11 07:00:00|9449.5|9447.5|9447.5|9445.5|9459|9457|9445|9443|1856
1694415900000|2023-09-11 07:05:00|9446.5|9444.5|9458.5|9456.5|9459.5|9457.5|9446.5|9444.5|1801
1694416200000|2023-09-11 07:10:00|9459.5|9457.5|9459.5|9457.5|9462|9460|9454.5|9452.5|804
1694416500000|2023-09-11 07:15:00|9458.5|9456.5|9453.5|9451.5|9460.5|9458.5|9447.5|9445.5|842
1694416800000|2023-09-11 07:20:00|9454|9452|9444|9442|9456.5|9454.5|9444|9442|659
1694417100000|2023-09-11 07:25:00|9443.5|9441.5|9439|9437|9446.5|9444.5|9438.5|9436.5|718
1694417400000|2023-09-11 07:30:00|9438.5|9436.5|9436|9434|9438.5|9436.5|9430.5|9428.5|914
1694417700000|2023-09-11 07:35:00|9435.5|9433.5|9429.5|9427.5|9435.5|9433.5|9428.5|9426.5|435
1694418000000|2023-09-11 07:40:00|9430|9428|9445|9443|9445.5|9443.5|9429.5|9427.5|1137
1694418300000|2023-09-11 07:45:00|9445.5|9443.5|9441.5|9439.5|9445.5|9443.5|9437.5|9435.5|921
1694418600000|2023-09-11 07:50:00|9440.5|9438.5|9441.5|9439.5|9443.5|9441.5|9438.5|9436.5|367
1694418900000|2023-09-11 07:55:00|9441|9439|9434.5|9432.5|9441.5|9439.5|9430.5|9428.5|772
1694419200000|2023-09-11 08:00:00|9433.5|9431.5|9434|9432|9436.5|9434.5|9431|9429|474
1694419500000|2023-09-11 08:05:00|9433.5|9431.5|9437.5|9435.5|9437.5|9435.5|9429.5|9427.5|669
1694419800000|2023-09-11 08:10:00|9438.5|9436.5|9440.5|9438.5|9442.5|9440.5|9437.5|9435.5|457
1694420100000|2023-09-11 08:15:00|9441.5|9439.5|9441.5|9439.5|9444.5|9442.5|9440.5|9438.5|527
1694420400000|2023-09-11 08:20:00|9441|9439|9441.5|9439.5|9441.5|9439.5|9438.5|9436.5|429
1694420700000|2023-09-11 08:25:00|9441|9439|9448.5|9446.5|9451|9449|9441|9439|502
1694421000000|2023-09-11 08:30:00|9448|9446|9448.5|9446.5|9448.5|9446.5|9443.5|9441.5|510
1694421300000|2023-09-11 08:35:00|9448|9446|9448.5|9446.5|9451|9449|9447.5|9445.5|442
1694421600000|2023-09-11 08:40:00|9449|9447|9447.5|9445.5|9450|9448|9447.5|9445.5|300
1694421900000|2023-09-11 08:45:00|9448|9446|9444.5|9442.5|9449.5|9447.5|9443.5|9441.5|405
1694422200000|2023-09-11 08:50:00|9445.5|9443.5|9442.5|9440.5|9445.5|9443.5|9441.5|9439.5|357
1694422500000|2023-09-11 08:55:00|9442|9440|9446.5|9444.5|9448.5|9446.5|9442|9440|482
1694422800000|2023-09-11 09:00:00|9447|9445|9449|9447|9449.5|9447.5|9447|9445|256
1694423100000|2023-09-11 09:05:00|9448.5|9446.5|9444.5|9442.5|9452.5|9450.5|9444|9442|440
1694423400000|2023-09-11 09:10:00|9445.5|9443.5|9443.5|9441.5|9445.5|9443.5|9442.5|9440.5|239
1694423700000|2023-09-11 09:15:00|9444|9442|9441.5|9439.5|9445.5|9443.5|9439.5|9437.5|599
1694424000000|2023-09-11 09:20:00|9441|9439|9439|9437|9441.5|9439.5|9438.5|9436.5|400
1694424300000|2023-09-11 09:25:00|9439.5|9437.5|9440.5|9438.5|9440.5|9438.5|9437|9435|460
1694424600000|2023-09-11 09:30:00|9441.5|9439.5|9443|9441|9444.5|9442.5|9441|9439|385
1694424900000|2023-09-11 09:35:00|9443.5|9441.5|9438.5|9436.5|9443.5|9441.5|9437.5|9435.5|353
1694425200000|2023-09-11 09:40:00|9439|9437|9433.5|9431.5|9439|9437|9432.5|9430.5|477
1694425500000|2023-09-11 09:45:00|9432.5|9430.5|9432.5|9430.5|9433.5|9431.5|9430.5|9428.5|277
1694425800000|2023-09-11 09:50:00|9431.5|9429.5|9432.5|9430.5|9434.5|9432.5|9430.5|9428.5|423
1694426100000|2023-09-11 09:55:00|9433.5|9431.5|9433.5|9431.5|9436.5|9434.5|9432.5|9430.5|281
1694426400000|2023-09-11 10:00:00|9434.5|9432.5|9431.5|9429.5|9434.5|9432.5|9430.5|9428.5|243
1694426700000|2023-09-11 10:05:00|9430.5|9428.5|9430.5|9428.5|9434.5|9432.5|9429.5|9427.5|481
1694427000000|2023-09-11 10:10:00|9431|9429|9426.5|9424.5|9433.5|9431.5|9425.5|9423.5|965
1694427300000|2023-09-11 10:15:00|9427.5|9425.5|9426.5|9424.5|9429.5|9427.5|9425|9423|301
1694427600000|2023-09-11 10:20:00|9425.5|9423.5|9424.5|9422.5|9426.5|9424.5|9424.5|9422.5|326
1694427900000|2023-09-11 10:25:00|9425.5|9423.5|9429.5|9427.5|9430|9428|9425|9423|535
1694428200000|2023-09-11 10:30:00|9428.5|9426.5|9430.5|9428.5|9430.5|9428.5|9427.5|9425.5|444
1694428500000|2023-09-11 10:35:00|9429.5|9427.5|9432.5|9430.5|9432.5|9430.5|9429.5|9427.5|311
1694428800000|2023-09-11 10:40:00|9432|9430|9434.5|9432.5|9434.5|9432.5|9430.5|9428.5|518
1694429100000|2023-09-11 10:45:00|9433.5|9431.5|9432.5|9430.5|9434|9432|9430.5|9428.5|327
1694429400000|2023-09-11 10:50:00|9432|9430|9428.5|9426.5|9432.5|9430.5|9428.5|9426.5|202
1694429700000|2023-09-11 10:55:00|9429.5|9427.5|9426.5|9424.5|9429.5|9427.5|9426.5|9424.5|227
1694430000000|2023-09-11 11:00:00|9425.5|9423.5|9426|9424|9428.5|9426.5|9423.5|9421.5|404
1694430300000|2023-09-11 11:05:00|9426.5|9424.5|9424.5|9422.5|9426.5|9424.5|9423.5|9421.5|501
1694430600000|2023-09-11 11:10:00|9425|9423|9421|9419|9426.5|9424.5|9420|9418|434
1694430900000|2023-09-11 11:15:00|9420.5|9418.5|9422.5|9420.5|9424.5|9422.5|9419.5|9417.5|398
1694431200000|2023-09-11 11:20:00|9422|9420|9419|9417|9423|9421|9418|9416|353
1694431500000|2023-09-11 11:25:00|9418.5|9416.5|9421.5|9419.5|9421.5|9419.5|9418.5|9416.5|196
1694431800000|2023-09-11 11:30:00|9420.5|9418.5|9425.5|9423.5|9426.5|9424.5|9420.5|9418.5|430
1694432100000|2023-09-11 11:35:00|9426|9424|9424.5|9422.5|9427|9425|9423|9421|629
1694432400000|2023-09-11 11:40:00|9425.5|9423.5|9421.5|9419.5|9425.5|9423.5|9421.5|9419.5|462
1694432700000|2023-09-11 11:45:00|9420.5|9418.5|9422.5|9420.5|9422.5|9420.5|9420.5|9418.5|261
1694433000000|2023-09-11 11:50:00|9421.5|9419.5|9421.5|9419.5|9424|9422|9420.5|9418.5|523
1694433300000|2023-09-11 11:55:00|9422|9420|9421.5|9419.5|9424.5|9422.5|9419.5|9417.5|895
1694433600000|2023-09-11 12:00:00|9420.5|9418.5|9425.5|9423.5|9425.5|9423.5|9420.5|9418.5|694
1694433900000|2023-09-11 12:05:00|9426.5|9424.5|9431.5|9429.5|9432.5|9430.5|9425.5|9423.5|505
1694434200000|2023-09-11 12:10:00|9431|9429|9433.5|9431.5|9434|9432|9430.5|9428.5|626
1694434500000|2023-09-11 12:15:00|9434.5|9432.5|9435.5|9433.5|9437.5|9435.5|9432.5|9430.5|728
1694434800000|2023-09-11 12:20:00|9436.5|9434.5|9431.5|9429.5|9436.5|9434.5|9428.5|9426.5|773
1694435100000|2023-09-11 12:25:00|9431|9429|9430|9428|9433.5|9431.5|9427.5|9425.5|359
1694435400000|2023-09-11 12:30:00|9429.5|9427.5|9427.5|9425.5|9431.5|9429.5|9426.5|9424.5|820
1694435700000|2023-09-11 12:35:00|9428.5|9426.5|9427.5|9425.5|9431.5|9429.5|9427|9425|778
1694436000000|2023-09-11 12:40:00|9428|9426|9430.5|9428.5|9430.5|9428.5|9426.5|9424.5|501
1694436300000|2023-09-11 12:45:00|9431.5|9429.5|9429|9427|9432.5|9430.5|9429|9427|916
1694436600000|2023-09-11 12:50:00|9429.5|9427.5|9419|9417|9429.5|9427.5|9418.5|9416.5|706
1694436900000|2023-09-11 12:55:00|9418.5|9416.5|9417.5|9415.5|9421.5|9419.5|9417.5|9415.5|636
1694437200000|2023-09-11 13:00:00|9417|9415|9425|9423|9425.5|9423.5|9416.5|9414.5|461
1694437500000|2023-09-11 13:05:00|9424.5|9422.5|9421.5|9419.5|9425|9423|9421|9419|231
1694437800000|2023-09-11 13:10:00|9422.5|9420.5|9423.5|9421.5|9427.5|9425.5|9422.5|9420.5|1169
1694438100000|2023-09-11 13:15:00|9424.5|9422.5|9420.5|9418.5|9425.5|9423.5|9419.5|9417.5|636
1694438400000|2023-09-11 13:20:00|9421|9419|9414.5|9412.5|9421.5|9419.5|9414|9412|527
1694438700000|2023-09-11 13:25:00|9414|9412|9413.5|9411.5|9416.5|9414.5|9412.5|9410.5|863
1694439000000|2023-09-11 13:30:00|9412.5|9410.5|9418.5|9416.5|9420.5|9418.5|9412.5|9410.5|898
1694439300000|2023-09-11 13:35:00|9417.5|9415.5|9410.5|9408.5|9417.5|9415.5|9409.5|9407.5|1219
1694439600000|2023-09-11 13:40:00|9410|9408|9408|9406|9413.5|9411.5|9406.5|9404.5|1028
1694439900000|2023-09-11 13:45:00|9407.5|9405.5|9413.5|9411.5|9415.5|9413.5|9406.5|9404.5|1288
1694440200000|2023-09-11 13:50:00|9412.5|9410.5|9425.5|9423.5|9426.5|9424.5|9412.5|9410.5|1168
1694440500000|2023-09-11 13:55:00|9424.5|9422.5|9430.5|9428.5|9430.5|9428.5|9424.5|9422.5|935
1694440800000|2023-09-11 14:00:00|9431.5|9429.5|9419.5|9417.5|9434.5|9432.5|9419.5|9417.5|1805
1694441100000|2023-09-11 14:05:00|9418.5|9416.5|9424|9422|9424|9422|9416.5|9414.5|713
1694441400000|2023-09-11 14:10:00|9424.5|9422.5|9428.5|9426.5|9429.5|9427.5|9423.5|9421.5|813
1694441700000|2023-09-11 14:15:00|9429.5|9427.5|9418.5|9416.5|9429.5|9427.5|9418.5|9416.5|692
1694442000000|2023-09-11 14:20:00|9417.5|9415.5|9415.5|9413.5|9419.5|9417.5|9409.5|9407.5|1160
1694442300000|2023-09-11 14:25:00|9415|9413|9414.5|9412.5|9415.5|9413.5|9410.5|9408.5|750
1694442600000|2023-09-11 14:30:00|9414|9412|9416.5|9414.5|9420.5|9418.5|9413.5|9411.5|631
1694442900000|2023-09-11 14:35:00|9417.5|9415.5|9418.5|9416.5|9420.5|9418.5|9415.5|9413.5|467
1694443200000|2023-09-11 14:40:00|9419.5|9417.5|9417.5|9415.5|9420|9418|9414.5|9412.5|546
1694443500000|2023-09-11 14:45:00|9416.5|9414.5|9424.5|9422.5|9424.5|9422.5|9414.5|9412.5|1224
1694443800000|2023-09-11 14:50:00|9424|9422|9432|9430|9432.5|9430.5|9422.5|9420.5|3197
1694444100000|2023-09-11 14:55:00|9432.5|9430.5|9423|9421|9432.5|9430.5|9421.5|9419.5|1220
1694444400000|2023-09-11 15:00:00|9423.5|9421.5|9418.5|9416.5|9427.5|9425.5|9418.5|9416.5|1096
1694444700000|2023-09-11 15:05:00|9417.5|9415.5|9419.5|9417.5|9420.5|9418.5|9414.5|9412.5|723
1694445000000|2023-09-11 15:10:00|9419|9417|9418.5|9416.5|9421.5|9419.5|9414.5|9412.5|1859
1694445300000|2023-09-11 15:15:00|9417.5|9415.5|9428|9426|9429|9427|9416.5|9414.5|1975
1694445600000|2023-09-11 15:20:00|9427.5|9425.5|9432.5|9430.5|9433.5|9431.5|9426.5|9424.5|553
1694445900000|2023-09-11 15:25:00|9432|9430|9430.5|9428.5|9433.5|9431.5|9429.5|9427.5|425
1694446200000|2023-09-11 15:30:00|9429.5|9427.5|9432.5|9430.5|9433.5|9431.5|9429.5|9427.5|756
1694446500000|2023-09-11 15:35:00|9433.5|9431.5|9436.5|9434.5|9437|9435|9433.5|9431.5|194
1694446800000|2023-09-11 15:40:00|9435.5|9433.5|9433.5|9431.5|9435.5|9433.5|9431.5|9429.5|429
1694447100000|2023-09-11 15:45:00|9434.5|9432.5|9436|9434|9436|9434|9433.5|9431.5|205
1694447400000|2023-09-11 15:50:00|9436.5|9434.5|9438.5|9436.5|9438.5|9436.5|9435.5|9433.5|387
1694447700000|2023-09-11 15:55:00|9437.5|9435.5|9431.5|9429.5|9438.5|9436.5|9431.5|9429.5|393
1694448000000|2023-09-11 16:00:00|9432|9430|9435.5|9433.5|9435.5|9433.5|9432|9430|195
1694448300000|2023-09-11 16:05:00|9435|9433|9436|9434|9436.5|9434.5|9434|9432|356
1694448600000|2023-09-11 16:10:00|9436.5|9434.5|9437|9435|9437|9435|9433.5|9431.5|323
1694448900000|2023-09-11 16:15:00|9437.5|9435.5|9437|9435|9438.5|9436.5|9436|9434|183
1694449200000|2023-09-11 16:20:00|9437.5|9435.5|9439.5|9437.5|9440.5|9438.5|9437|9435|221
1694449500000|2023-09-11 16:25:00|9439|9437|9438.5|9436.5|9440.5|9438.5|9437|9435|314
1694449800000|2023-09-11 16:30:00|9439.5|9437.5|9440.5|9438.5|9441.5|9439.5|9439.5|9437.5|188
1694450100000|2023-09-11 16:35:00|9441|9439|9439.5|9437.5|9441.5|9439.5|9438.5|9436.5|165
1694450400000|2023-09-11 16:40:00|9438.5|9436.5|9435|9433|9438.5|9436.5|9434.5|9432.5|204
1694450700000|2023-09-11 16:45:00|9435.5|9433.5|9436.5|9434.5|9436.5|9434.5|9434.5|9432.5|99
1694451000000|2023-09-11 16:50:00|9437.5|9435.5|9437.5|9435.5|9439|9437|9436.5|9434.5|124
1694451300000|2023-09-11 16:55:00|9438|9436|9434.5|9432.5|9439.5|9437.5|9434.5|9432.5|158
1694502000000|2023-09-12 07:00:00|9435.5|9433.5|9438.5|9436.5|9444.5|9442.5|9432.5|9430.5|1132
1694502300000|2023-09-12 07:05:00|9439.5|9437.5|9447.5|9445.5|9450|9448|9438.5|9436.5|647
1694502600000|2023-09-12 07:10:00|9448|9446|9454.5|9452.5|9454.5|9452.5|9447.5|9445.5|628
1694502900000|2023-09-12 07:15:00|9455|9453|9451.5|9449.5|9457.5|9455.5|9448.5|9446.5|760
1694503200000|2023-09-12 07:20:00|9452.5|9450.5|9448.5|9446.5|9456.5|9454.5|9448.5|9446.5|1021
1694503500000|2023-09-12 07:25:00|9447.5|9445.5|9442.5|9440.5|9448.5|9446.5|9442|9440|719
1694503800000|2023-09-12 07:30:00|9443.5|9441.5|9444.5|9442.5|9446.5|9444.5|9442|9440|831
1694504100000|2023-09-12 07:35:00|9445.5|9443.5|9451.5|9449.5|9451.5|9449.5|9444.5|9442.5|668
1694504400000|2023-09-12 07:40:00|9452|9450|9455.5|9453.5|9457|9455|9449|9447|779
1694504700000|2023-09-12 07:45:00|9456.5|9454.5|9469.5|9467.5|9469.5|9467.5|9455.5|9453.5|1463
1694505000000|2023-09-12 07:50:00|9470|9468|9465.5|9463.5|9470.5|9468.5|9460.5|9458.5|932
1694505300000|2023-09-12 07:55:00|9464.5|9462.5|9465.5|9463.5|9467.5|9465.5|9463.5|9461.5|993
1694505600000|2023-09-12 08:00:00|9466.5|9464.5|9473.5|9471.5|9474.5|9472.5|9466.5|9464.5|1110
1694505900000|2023-09-12 08:05:00|9474.5|9472.5|9477.5|9475.5|9479|9477|9473|9471|930
1694506200000|2023-09-12 08:10:00|9478|9476|9491.5|9489.5|9492.5|9490.5|9475.5|9473.5|998
1694506500000|2023-09-12 08:15:00|9492|9490|9491.5|9489.5|9497.5|9495.5|9489.5|9487.5|1576
1694506800000|2023-09-12 08:20:00|9492.5|9490.5|9489|9487|9493.5|9491.5|9482.5|9480.5|1516
1694507100000|2023-09-12 08:25:00|9489.5|9487.5|9484.5|9482.5|9490.5|9488.5|9483.5|9481.5|862
1694507400000|2023-09-12 08:30:00|9485|9483|9489.5|9487.5|9490|9488|9483.5|9481.5|675
1694507700000|2023-09-12 08:35:00|9488.5|9486.5|9484.5|9482.5|9489.5|9487.5|9484.5|9482.5|632
1694508000000|2023-09-12 08:40:00|9485.5|9483.5|9480.5|9478.5|9486.5|9484.5|9480.5|9478.5|926
1694508300000|2023-09-12 08:45:00|9481|9479|9488|9486|9491.5|9489.5|9479.5|9477.5|896
1694508600000|2023-09-12 08:50:00|9487.5|9485.5|9485.5|9483.5|9493.5|9491.5|9485.5|9483.5|1155
1694508900000|2023-09-12 08:55:00|9485|9483|9487.5|9485.5|9489.5|9487.5|9481.5|9479.5|2198
1694509200000|2023-09-12 09:00:00|9488|9486|9480.5|9478.5|9491|9489|9479|9477|1908
1694509500000|2023-09-12 09:05:00|9479.5|9477.5|9474.5|9472.5|9479.5|9477.5|9473.5|9471.5|863
1694509800000|2023-09-12 09:10:00|9475.5|9473.5|9472.5|9470.5|9477.5|9475.5|9470.5|9468.5|945
1694510100000|2023-09-12 09:15:00|9471.5|9469.5|9468|9466|9473.5|9471.5|9467.5|9465.5|725
1694510400000|2023-09-12 09:20:00|9468.5|9466.5|9469.5|9467.5|9472|9470|9466.5|9464.5|791
1694510700000|2023-09-12 09:25:00|9469|9467|9468.5|9466.5|9471.5|9469.5|9467.5|9465.5|800
1694511000000|2023-09-12 09:30:00|9469.5|9467.5|9472.5|9470.5|9474.5|9472.5|9468.5|9466.5|893
1694511300000|2023-09-12 09:35:00|9474|9472|9475.5|9473.5|9476.5|9474.5|9473.5|9471.5|545
1694511600000|2023-09-12 09:40:00|9476|9474|9478.5|9476.5|9479|9477|9475.5|9473.5|390
1694511900000|2023-09-12 09:45:00|9477.5|9475.5|9480.5|9478.5|9480.5|9478.5|9474.5|9472.5|449
1694512200000|2023-09-12 09:50:00|9479.5|9477.5|9477.5|9475.5|9480.5|9478.5|9477.5|9475.5|371
1694512500000|2023-09-12 09:55:00|9476.5|9474.5|9479.5|9477.5|9481.5|9479.5|9476.5|9474.5|311
1694512800000|2023-09-12 10:00:00|9480.5|9478.5|9483|9481|9485.5|9483.5|9479.5|9477.5|558
1694513100000|2023-09-12 10:05:00|9483.5|9481.5|9483.5|9481.5|9488.5|9486.5|9483|9481|523
1694513400000|2023-09-12 10:10:00|9482.5|9480.5|9479.5|9477.5|9483.5|9481.5|9479.5|9477.5|468
1694513700000|2023-09-12 10:15:00|9480.5|9478.5|9480|9478|9481|9479|9478.5|9476.5|718
1694514000000|2023-09-12 10:20:00|9480.5|9478.5|9478.5|9476.5|9481.5|9479.5|9476.5|9474.5|819
1694514300000|2023-09-12 10:25:00|9479|9477|9474.5|9472.5|9479.5|9477.5|9472.5|9470.5|331
1694514600000|2023-09-12 10:30:00|9475|9473|9477.5|9475.5|9478.5|9476.5|9474|9472|296
1694514900000|2023-09-12 10:35:00|9476.5|9474.5|9477.5|9475.5|9478.5|9476.5|9474.5|9472.5|184
1694515200000|2023-09-12 10:40:00|9478.5|9476.5|9478.5|9476.5|9478.5|9476.5|9475.5|9473.5|288
1694515500000|2023-09-12 10:45:00|9478|9476|9476.5|9474.5|9479.5|9477.5|9475.5|9473.5|238
1694515800000|2023-09-12 10:50:00|9476|9474|9475.5|9473.5|9480|9478|9474.5|9472.5|406
1694516100000|2023-09-12 10:55:00|9476.5|9474.5|9477|9475|9478.5|9476.5|9476.5|9474.5|465
1694516400000|2023-09-12 11:00:00|9477.5|9475.5|9472.5|9470.5|9477.5|9475.5|9472.5|9470.5|361
1694516700000|2023-09-12 11:05:00|9473.5|9471.5|9474.5|9472.5|9474.5|9472.5|9472.5|9470.5|279
1694517000000|2023-09-12 11:10:00|9473.5|9471.5|9467.5|9465.5|9474|9472|9467.5|9465.5|471
1694517300000|2023-09-12 11:15:00|9468|9466|9469.5|9467.5|9471.5|9469.5|9467.5|9465.5|528
1694517600000|2023-09-12 11:20:00|9470|9468|9463.5|9461.5|9470.5|9468.5|9461.5|9459.5|691
1694517900000|2023-09-12 11:25:00|9464.5|9462.5|9467.5|9465.5|9467.5|9465.5|9463.5|9461.5|357
1694518200000|2023-09-12 11:30:00|9467|9465|9465|9463|9467.5|9465.5|9463.5|9461.5|336
1694518500000|2023-09-12 11:35:00|9465.5|9463.5|9469|9467|9470|9468|9465.5|9463.5|211
1694518800000|2023-09-12 11:40:00|9468.5|9466.5|9472.5|9470.5|9472.5|9470.5|9467.5|9465.5|342
1694519100000|2023-09-12 11:45:00|9471.5|9469.5|9469.5|9467.5|9474.5|9472.5|9469.5|9467.5|420
1694519400000|2023-09-12 11:50:00|9470|9468|9468.5|9466.5|9472|9470|9468.5|9466.5|246
1694519700000|2023-09-12 11:55:00|9469.5|9467.5|9468.5|9466.5|9471.5|9469.5|9466.5|9464.5|320
1694520000000|2023-09-12 12:00:00|9469.5|9467.5|9476.5|9474.5|9477.5|9475.5|9468.5|9466.5|596
1694520300000|2023-09-12 12:05:00|9475.5|9473.5|9475|9473|9478|9476|9472.5|9470.5|542
1694520600000|2023-09-12 12:10:00|9474.5|9472.5|9475.5|9473.5|9475.5|9473.5|9473.5|9471.5|409
1694520900000|2023-09-12 12:15:00|9474.5|9472.5|9476.5|9474.5|9477.5|9475.5|9473.5|9471.5|477
1694521200000|2023-09-12 12:20:00|9475.5|9473.5|9475.5|9473.5|9478.5|9476.5|9474.5|9472.5|681
1694521500000|2023-09-12 12:25:00|9474.5|9472.5|9476.5|9474.5|9480.5|9478.5|9474.5|9472.5|1368
1694521800000|2023-09-12 12:30:00|9475.5|9473.5|9480.5|9478.5|9481.5|9479.5|9473.5|9471.5|570
1694522100000|2023-09-12 12:35:00|9482.5|9480.5|9490.5|9488.5|9491.5|9489.5|9480.5|9478.5|901
1694522400000|2023-09-12 12:40:00|9491|9489|9491.5|9489.5|9496|9494|9491|9489|1127
1694522700000|2023-09-12 12:45:00|9490.5|9488.5|9493.5|9491.5|9493.5|9491.5|9489.5|9487.5|356
1694523000000|2023-09-12 12:50:00|9492.5|9490.5|9491.5|9489.5|9493.5|9491.5|9487.5|9485.5|696
1694523300000|2023-09-12 12:55:00|9491|9489|9488.5|9486.5|9491|9489|9484.5|9482.5|682
1694523600000|2023-09-12 13:00:00|9486.5|9484.5|9484.5|9482.5|9490.5|9488.5|9481.5|9479.5|1158
1694523900000|2023-09-12 13:05:00|9485|9483|9487|9485|9488|9486|9484.5|9482.5|611
1694524200000|2023-09-12 13:10:00|9486.5|9484.5|9481.5|9479.5|9487.5|9485.5|9481.5|9479.5|554
1694524500000|2023-09-12 13:15:00|9482|9480|9481|9479|9482.5|9480.5|9476.5|9474.5|793
1694524800000|2023-09-12 13:20:00|9480.5|9478.5|9483.5|9481.5|9484.5|9482.5|9477.5|9475.5|718
1694525100000|2023-09-12 13:25:00|9482.5|9480.5|9482|9480|9487.5|9485.5|9480.5|9478.5|663
1694525400000|2023-09-12 13:30:00|9481.5|9479.5|9480.5|9478.5|9485.5|9483.5|9476.5|9474.5|943
1694525700000|2023-09-12 13:35:00|9481.5|9479.5|9479.5|9477.5|9483|9481|9477.5|9475.5|829
1694526000000|2023-09-12 13:40:00|9479|9477|9475.5|9473.5|9479.5|9477.5|9475.5|9473.5|653
1694526300000|2023-09-12 13:45:00|9475|9473|9473.5|9471.5|9480|9478|9473.5|9471.5|1070
1694526600000|2023-09-12 13:50:00|9474.5|9472.5|9473.5|9471.5|9475.5|9473.5|9472.5|9470.5|747
1694526900000|2023-09-12 13:55:00|9474.5|9472.5|9472.5|9470.5|9474.5|9472.5|9471.5|9469.5|554
1694527200000|2023-09-12 14:00:00|9471.5|9469.5|9479.5|9477.5|9479.5|9477.5|9471.5|9469.5|599
1694527500000|2023-09-12 14:05:00|9480|9478|9483.5|9481.5|9483.5|9481.5|9479.5|9477.5|651
1694527800000|2023-09-12 14:10:00|9483|9481|9478.5|9476.5|9483.5|9481.5|9474.5|9472.5|859
1694528100000|2023-09-12 14:15:00|9479.5|9477.5|9473.5|9471.5|9481.5|9479.5|9473.5|9471.5|556
1694528400000|2023-09-12 14:20:00|9474|9472|9474.5|9472.5|9475|9473|9471.5|9469.5|807
1694528700000|2023-09-12 14:25:00|9475.5|9473.5|9475.5|9473.5|9475.5|9473.5|9473|9471|645
1694529000000|2023-09-12 14:30:00|9474.5|9472.5|9478.5|9476.5|9478.5|9476.5|9473.5|9471.5|650
1694529300000|2023-09-12 14:35:00|9479.5|9477.5|9480.5|9478.5|9481.5|9479.5|9476.5|9474.5|466
1694529600000|2023-09-12 14:40:00|9479.5|9477.5|9479.5|9477.5|9482.5|9480.5|9479|9477|488
1694529900000|2023-09-12 14:45:00|9478.5|9476.5|9479.5|9477.5|9482.5|9480.5|9477.5|9475.5|677
1694530200000|2023-09-12 14:50:00|9478.5|9476.5|9478.5|9476.5|9481.5|9479.5|9475.5|9473.5|918
1694530500000|2023-09-12 14:55:00|9479|9477|9482|9480|9482.5|9480.5|9477.5|9475.5|821
1694530800000|2023-09-12 15:00:00|9481.5|9479.5|9481.5|9479.5|9485.5|9483.5|9480.5|9478.5|1144
1694531100000|2023-09-12 15:05:00|9482|9480|9482|9480|9483.5|9481.5|9480.5|9478.5|710
1694531400000|2023-09-12 15:10:00|9481.5|9479.5|9479.5|9477.5|9482.5|9480.5|9476.5|9474.5|1908
1694531700000|2023-09-12 15:15:00|9478.5|9476.5|9480.5|9478.5|9481.5|9479.5|9478.5|9476.5|1468
1694532000000|2023-09-12 15:20:00|9479.5|9477.5|9485|9483|9485.5|9483.5|9479.5|9477.5|883
1694532300000|2023-09-12 15:25:00|9484.5|9482.5|9485.5|9483.5|9485.5|9483.5|9482.5|9480.5|610
1694532600000|2023-09-12 15:30:00|9485|9483|9482.5|9480.5|9485.5|9483.5|9482|9480|716
1694532900000|2023-09-12 15:35:00|9482|9480|9483.5|9481.5|9484.5|9482.5|9482|9480|313
1694533200000|2023-09-12 15:40:00|9484|9482|9486.5|9484.5|9486.5|9484.5|9483.5|9481.5|453
1694533500000|2023-09-12 15:45:00|9485.5|9483.5|9484.5|9482.5|9488|9486|9483.5|9481.5|720
1694533800000|2023-09-12 15:50:00|9484|9482|9483.5|9481.5|9485.5|9483.5|9483.5|9481.5|207
1694534100000|2023-09-12 15:55:00|9484|9482|9486.5|9484.5|9486.5|9484.5|9484|9482|358
1694534400000|2023-09-12 16:00:00|9486|9484|9485.5|9483.5|9487.5|9485.5|9483.5|9481.5|437
1694534700000|2023-09-12 16:05:00|9486.5|9484.5|9487.5|9485.5|9488.5|9486.5|9485.5|9483.5|479
1694535000000|2023-09-12 16:10:00|9487|9485|9488|9486|9488|9486|9484.5|9482.5|375
1694535300000|2023-09-12 16:15:00|9488.5|9486.5|9488|9486|9488.5|9486.5|9487.5|9485.5|152
1694535600000|2023-09-12 16:20:00|9488.5|9486.5|9490.5|9488.5|9491.5|9489.5|9488.5|9486.5|430
1694535900000|2023-09-12 16:25:00|9489.5|9487.5|9488|9486|9490.5|9488.5|9487.5|9485.5|245
1694536200000|2023-09-12 16:30:00|9488.5|9486.5|9484|9482|9488.5|9486.5|9483.5|9481.5|265
1694536500000|2023-09-12 16:35:00|9484.5|9482.5|9483.5|9481.5|9484.5|9482.5|9482.5|9480.5|192
1694536800000|2023-09-12 16:40:00|9482.5|9480.5|9482.5|9480.5|9483.5|9481.5|9481.5|9479.5|101
1694537100000|2023-09-12 16:45:00|9483|9481|9483.5|9481.5|9483.5|9481.5|9482.5|9480.5|108
1694537400000|2023-09-12 16:50:00|9484.5|9482.5|9483.5|9481.5|9485.5|9483.5|9483.5|9481.5|271
1694537700000|2023-09-12 16:55:00|9483|9481|9483.5|9481.5|9483.5|9481.5|9481|9479|205
1694588400000|2023-09-13 07:00:00|9495|9493|9500|9498|9500.5|9498.5|9489.5|9487.5|1344
1694588700000|2023-09-13 07:05:00|9500.5|9498.5|9495.5|9493.5|9501|9499|9494.5|9492.5|635
1694589000000|2023-09-13 07:10:00|9494.5|9492.5|9482.5|9480.5|9494.5|9492.5|9482|9480|912
1694589300000|2023-09-13 07:15:00|9482|9480|9473.5|9471.5|9482|9480|9472.5|9470.5|982
1694589600000|2023-09-13 07:20:00|9473|9471|9482.5|9480.5|9482.5|9480.5|9471.5|9469.5|690
1694589900000|2023-09-13 07:25:00|9482|9480|9481.5|9479.5|9483.5|9481.5|9480|9478|588
1694590200000|2023-09-13 07:30:00|9482.5|9480.5|9488|9486|9489.5|9487.5|9481.5|9479.5|1293
1694590500000|2023-09-13 07:35:00|9487.5|9485.5|9487.5|9485.5|9494.5|9492.5|9486.5|9484.5|824
1694590800000|2023-09-13 07:40:00|9488.5|9486.5|9493.5|9491.5|9496.5|9494.5|9486.5|9484.5|616
1694591100000|2023-09-13 07:45:00|9492.5|9490.5|9488.5|9486.5|9492.5|9490.5|9488|9486|475
1694591400000|2023-09-13 07:50:00|9488|9486|9489.5|9487.5|9489.5|9487.5|9485.5|9483.5|540
1694591700000|2023-09-13 07:55:00|9489|9487|9496.5|9494.5|9496.5|9494.5|9488.5|9486.5|563
1694592000000|2023-09-13 08:00:00|9495.5|9493.5|9498.5|9496.5|9499.5|9497.5|9495.5|9493.5|962
1694592300000|2023-09-13 08:05:00|9499.5|9497.5|9499.5|9497.5|9505.5|9503.5|9498.5|9496.5|925
1694592600000|2023-09-13 08:10:00|9500|9498|9502.5|9500.5|9502.5|9500.5|9497.5|9495.5|392
1694592900000|2023-09-13 08:15:00|9501.5|9499.5|9499|9497|9502.5|9500.5|9496.5|9494.5|530
1694593200000|2023-09-13 08:20:00|9499.5|9497.5|9491.5|9489.5|9501.5|9499.5|9491.5|9489.5|896
1694593500000|2023-09-13 08:25:00|9490.5|9488.5|9493|9491|9493.5|9491.5|9488.5|9486.5|908
1694593800000|2023-09-13 08:30:00|9493.5|9491.5|9503.5|9501.5|9504.5|9502.5|9492.5|9490.5|524
1694594100000|2023-09-13 08:35:00|9504.5|9502.5|9503.5|9501.5|9507.5|9505.5|9503.5|9501.5|584
1694594400000|2023-09-13 08:40:00|9504.5|9502.5|9503.5|9501.5|9505.5|9503.5|9502.5|9500.5|466
1694594700000|2023-09-13 08:45:00|9504.5|9502.5|9509.5|9507.5|9510|9508|9502.5|9500.5|2126
1694595000000|2023-09-13 08:50:00|9508.5|9506.5|9503|9501|9508.5|9506.5|9497.5|9495.5|1774
1694595300000|2023-09-13 08:55:00|9503.5|9501.5|9495.5|9493.5|9504|9502|9488.5|9486.5|4666
1694595600000|2023-09-13 09:00:00|9494.5|9492.5|9480.5|9478.5|9500.5|9498.5|9480.5|9478.5|3828
1694595900000|2023-09-13 09:05:00|9480|9478|9484.5|9482.5|9485|9483|9478.5|9476.5|1194
1694596200000|2023-09-13 09:10:00|9485|9483|9489.5|9487.5|9489.5|9487.5|9482.5|9480.5|1054
1694596500000|2023-09-13 09:15:00|9488.5|9486.5|9491.5|9489.5|9495.5|9493.5|9486.5|9484.5|1094
1694596800000|2023-09-13 09:20:00|9492|9490|9487.5|9485.5|9492.5|9490.5|9485.5|9483.5|810
1694597100000|2023-09-13 09:25:00|9487|9485|9487.5|9485.5|9490.5|9488.5|9485.5|9483.5|958
1694597400000|2023-09-13 09:30:00|9488|9486|9492|9490|9492.5|9490.5|9485|9483|578
1694597700000|2023-09-13 09:35:00|9491.5|9489.5|9493.5|9491.5|9494.5|9492.5|9486.5|9484.5|484
1694598000000|2023-09-13 09:40:00|9494|9492|9490.5|9488.5|9494.5|9492.5|9488.5|9486.5|557
1694598300000|2023-09-13 09:45:00|9489.5|9487.5|9487|9485|9489.5|9487.5|9485.5|9483.5|414
1694598600000|2023-09-13 09:50:00|9487.5|9485.5|9483|9481|9490.5|9488.5|9481.5|9479.5|868
1694598900000|2023-09-13 09:55:00|9483.5|9481.5|9484.5|9482.5|9490.5|9488.5|9483|9481|627
1694599200000|2023-09-13 10:00:00|9483.5|9481.5|9484|9482|9486.5|9484.5|9481.5|9479.5|791
1694599500000|2023-09-13 10:05:00|9484.5|9482.5|9478.5|9476.5|9484.5|9482.5|9477.5|9475.5|523
1694599800000|2023-09-13 10:10:00|9479.5|9477.5|9479.5|9477.5|9482|9480|9476.5|9474.5|705
1694600100000|2023-09-13 10:15:00|9479|9477|9476.5|9474.5|9480.5|9478.5|9471.5|9469.5|1256
1694600400000|2023-09-13 10:20:00|9477|9475|9476.5|9474.5|9478.5|9476.5|9474.5|9472.5|456
1694600700000|2023-09-13 10:25:00|9477|9475|9483.5|9481.5|9483.5|9481.5|9476.5|9474.5|594
1694601000000|2023-09-13 10:30:00|9484.5|9482.5|9482.5|9480.5|9484.5|9482.5|9481.5|9479.5|484
1694601300000|2023-09-13 10:35:00|9483|9481|9483.5|9481.5|9483.5|9481.5|9481.5|9479.5|461
1694601600000|2023-09-13 10:40:00|9483|9481|9487.5|9485.5|9487.5|9485.5|9482.5|9480.5|441
1694601900000|2023-09-13 10:45:00|9486.5|9484.5|9487.5|9485.5|9489.5|9487.5|9485.5|9483.5|462
1694602200000|2023-09-13 10:50:00|9488|9486|9486.5|9484.5|9488.5|9486.5|9485.5|9483.5|275
1694602500000|2023-09-13 10:55:00|9485.5|9483.5|9486.5|9484.5|9486.5|9484.5|9483.5|9481.5|420
1694602800000|2023-09-13 11:00:00|9486|9484|9487|9485|9490.5|9488.5|9485.5|9483.5|803
1694603100000|2023-09-13 11:05:00|9487.5|9485.5|9483|9481|9487.5|9485.5|9482.5|9480.5|357
1694603400000|2023-09-13 11:10:00|9482.5|9480.5|9483|9481|9486.5|9484.5|9479|9477|407
1694603700000|2023-09-13 11:15:00|9483.5|9481.5|9482.5|9480.5|9486.5|9484.5|9482.5|9480.5|453
1694604000000|2023-09-13 11:20:00|9483.5|9481.5|9488.5|9486.5|9488.5|9486.5|9483.5|9481.5|243
1694604300000|2023-09-13 11:25:00|9489.5|9487.5|9491.5|9489.5|9493.5|9491.5|9488.5|9486.5|432
1694604600000|2023-09-13 11:30:00|9491|9489|9492.5|9490.5|9493.5|9491.5|9487|9485|479
1694604900000|2023-09-13 11:35:00|9493.5|9491.5|9494.5|9492.5|9495.5|9493.5|9492.5|9490.5|712
1694605200000|2023-09-13 11:40:00|9493.5|9491.5|9492.5|9490.5|9494.5|9492.5|9490.5|9488.5|454
1694605500000|2023-09-13 11:45:00|9491.5|9489.5|9492.5|9490.5|9494.5|9492.5|9491.5|9489.5|302
1694605800000|2023-09-13 11:50:00|9493.5|9491.5|9494.5|9492.5|9495.5|9493.5|9492.5|9490.5|509
1694606100000|2023-09-13 11:55:00|9495.5|9493.5|9496.5|9494.5|9498.5|9496.5|9494.5|9492.5|908
1694606400000|2023-09-13 12:00:00|9497.5|9495.5|9499|9497|9500.5|9498.5|9491.5|9489.5|1296
1694606700000|2023-09-13 12:05:00|9499.5|9497.5|9494.5|9492.5|9499.5|9497.5|9492.5|9490.5|842
1694607000000|2023-09-13 12:10:00|9495|9493|9497.5|9495.5|9497.5|9495.5|9494.5|9492.5|646
1694607300000|2023-09-13 12:15:00|9498.5|9496.5|9492.5|9490.5|9498.5|9496.5|9490.5|9488.5|1022
1694607600000|2023-09-13 12:20:00|9491.5|9489.5|9488|9486|9493|9491|9487.5|9485.5|777
1694607900000|2023-09-13 12:25:00|9488.5|9486.5|9489.5|9486.5|9494.5|9492.5|9487.5|9485.5|861
1694608200000|2023-09-13 12:30:00|9490|9487|9494.5|9492.5|9499.5|9497.5|9461|9458|1745
1694608500000|2023-09-13 12:35:00|9495|9493|9505.5|9503.5|9517|9515|9491|9489|2458
1694608800000|2023-09-13 12:40:00|9504.5|9502.5|9505.5|9503.5|9511|9509|9499.5|9497.5|1526
1694609100000|2023-09-13 12:45:00|9504.5|9502.5|9517|9515|9522|9520|9499.5|9497.5|1215
1694609400000|2023-09-13 12:50:00|9517.5|9515.5|9532|9530|9540.5|9538.5|9517.5|9515.5|2410
1694609700000|2023-09-13 12:55:00|9532.5|9530.5|9531.5|9529.5|9537.5|9535.5|9524.5|9522.5|1138
1694610000000|2023-09-13 13:00:00|9530.5|9528.5|9532.5|9530.5|9539.5|9537.5|9529.5|9527.5|995
1694610300000|2023-09-13 13:05:00|9530.5|9528.5|9529.5|9527.5|9537.5|9535.5|9526.5|9524.5|1416
1694610600000|2023-09-13 13:10:00|9528.5|9526.5|9516.5|9514.5|9529.5|9527.5|9515.5|9513.5|1117
1694610900000|2023-09-13 13:15:00|9517|9515|9512|9510|9522|9520|9511.5|9509.5|1341
1694611200000|2023-09-13 13:20:00|9512.5|9510.5|9519|9517|9520.5|9518.5|9511.5|9509.5|1675
1694611500000|2023-09-13 13:25:00|9518.5|9516.5|9523.5|9521.5|9526.5|9524.5|9514.5|9512.5|1643
1694611800000|2023-09-13 13:30:00|9524.5|9522.5|9532.5|9530.5|9534.5|9532.5|9522.5|9520.5|1262
1694612100000|2023-09-13 13:35:00|9531.5|9529.5|9540.5|9538.5|9541.5|9539.5|9530.5|9528.5|1722
1694612400000|2023-09-13 13:40:00|9540|9538|9542.5|9540.5|9543.5|9541.5|9533.5|9531.5|1299
1694612700000|2023-09-13 13:45:00|9543|9541|9553.5|9551.5|9554.5|9552.5|9541.5|9539.5|1500
1694613000000|2023-09-13 13:50:00|9552.5|9550.5|9552.5|9550.5|9557.5|9555.5|9548|9546|1644
1694613300000|2023-09-13 13:55:00|9553|9551|9550|9548|9553|9551|9543.5|9541.5|1598
1694613600000|2023-09-13 14:00:00|9550.5|9548.5|9549.5|9547.5|9552.5|9550.5|9544.5|9542.5|882
1694613900000|2023-09-13 14:05:00|9548.5|9546.5|9545|9543|9549.5|9547.5|9543.5|9541.5|1046
1694614200000|2023-09-13 14:10:00|9544.5|9542.5|9549.5|9547.5|9554|9552|9543.5|9541.5|1316
1694614500000|2023-09-13 14:15:00|9549|9547|9538.5|9536.5|9549.5|9547.5|9537.5|9535.5|1557
1694614800000|2023-09-13 14:20:00|9539|9537|9547.5|9545.5|9550.5|9548.5|9538.5|9536.5|1573
1694615100000|2023-09-13 14:25:00|9546.5|9544.5|9546|9544|9547.5|9545.5|9537.5|9535.5|1238
1694615400000|2023-09-13 14:30:00|9546.5|9544.5|9543.5|9541.5|9548.5|9546.5|9539|9537|909
1694615700000|2023-09-13 14:35:00|9543|9541|9546|9544|9548.5|9546.5|9542.5|9540.5|519
1694616000000|2023-09-13 14:40:00|9545.5|9543.5|9543.5|9541.5|9548.5|9546.5|9542|9540|1028
1694616300000|2023-09-13 14:45:00|9544.5|9542.5|9543.5|9541.5|9544.5|9542.5|9538|9536|926
1694616600000|2023-09-13 14:50:00|9544|9542|9537|9535|9546.5|9544.5|9536.5|9534.5|824
1694616900000|2023-09-13 14:55:00|9537.5|9535.5|9543.5|9541.5|9548|9546|9537.5|9535.5|1007
1694617200000|2023-09-13 15:00:00|9544.5|9542.5|9546.5|9544.5|9547.5|9545.5|9539.5|9537.5|746
1694617500000|2023-09-13 15:05:00|9545.5|9543.5|9548.5|9546.5|9550.5|9548.5|9545.5|9543.5|1175
1694617800000|2023-09-13 15:10:00|9549.5|9547.5|9546.5|9544.5|9551.5|9549.5|9545.5|9543.5|2505
1694618100000|2023-09-13 15:15:00|9546|9544|9552.5|9550.5|9554.5|9552.5|9546|9544|2847
1694618400000|2023-09-13 15:20:00|9552|9550|9551.5|9549.5|9553.5|9551.5|9550.5|9548.5|583
1694618700000|2023-09-13 15:25:00|9552.5|9550.5|9555.5|9553.5|9555.5|9553.5|9550.5|9548.5|1036
1694619000000|2023-09-13 15:30:00|9555|9553|9558.5|9556.5|9559|9557|9553.5|9551.5|994
1694619300000|2023-09-13 15:35:00|9559|9557|9555.5|9553.5|9559.5|9557.5|9554.5|9552.5|467
1694619600000|2023-09-13 15:40:00|9556|9554|9553.5|9551.5|9556|9554|9552.5|9550.5|384
1694619900000|2023-09-13 15:45:00|9553|9551|9551.5|9549.5|9553.5|9551.5|9551.5|9549.5|425
1694620200000|2023-09-13 15:50:00|9550.5|9548.5|9551|9549|9551.5|9549.5|9549.5|9547.5|665
1694620500000|2023-09-13 15:55:00|9551.5|9549.5|9555|9553|9555.5|9553.5|9550.5|9548.5|352
1694620800000|2023-09-13 16:00:00|9554.5|9552.5|9558.5|9556.5|9558.5|9556.5|9553.5|9551.5|258
1694621100000|2023-09-13 16:05:00|9557.5|9555.5|9557.5|9555.5|9559.5|9557.5|9556.5|9554.5|296
1694621400000|2023-09-13 16:10:00|9557|9555|9560.5|9558.5|9560.5|9558.5|9555.5|9553.5|390
1694621700000|2023-09-13 16:15:00|9560|9558|9563.5|9561.5|9564.5|9562.5|9559.5|9557.5|311
1694622000000|2023-09-13 16:20:00|9564.5|9562.5|9563.5|9561.5|9566.5|9564.5|9563|9561|579
1694622300000|2023-09-13 16:25:00|9564|9562|9565.5|9563.5|9567.5|9565.5|9563.5|9561.5|329
1694622600000|2023-09-13 16:30:00|9564.5|9562.5|9566.5|9564.5|9566.5|9564.5|9563.5|9561.5|227
1694622900000|2023-09-13 16:35:00|9565.5|9563.5|9566|9564|9566.5|9564.5|9563.5|9561.5|125
1694623200000|2023-09-13 16:40:00|9566.5|9564.5|9565.5|9563.5|9567.5|9565.5|9564.5|9562.5|226
1694623500000|2023-09-13 16:45:00|9565|9563|9566.5|9564.5|9567.5|9565.5|9564.5|9562.5|236
1694623800000|2023-09-13 16:50:00|9565.5|9563.5|9566|9564|9568.5|9566.5|9565.5|9563.5|156
1694624100000|2023-09-13 16:55:00|9566.5|9564.5|9566|9564|9568.5|9566.5|9565.5|9563.5|227
1694674800000|2023-09-14 07:00:00|9569.5|9567.5|9569.5|9567.5|9572.5|9570.5|9563|9561|968
1694675100000|2023-09-14 07:05:00|9569|9567|9572.5|9570.5|9575.5|9573.5|9561.5|9559.5|1171
1694675400000|2023-09-14 07:10:00|9572|9570|9571.5|9569.5|9576.5|9574.5|9570.5|9568.5|931
1694675700000|2023-09-14 07:15:00|9572.5|9570.5|9565.5|9563.5|9573.5|9571.5|9565.5|9563.5|830
1694676000000|2023-09-14 07:20:00|9564.5|9562.5|9560.5|9558.5|9567|9565|9559.5|9557.5|1083
1694676300000|2023-09-14 07:25:00|9561.5|9559.5|9552.5|9550.5|9562.5|9560.5|9552.5|9550.5|757
1694676600000|2023-09-14 07:30:00|9552|9550|9555.5|9553.5|9556|9554|9550.5|9548.5|752
1694676900000|2023-09-14 07:35:00|9554.5|9552.5|9553.5|9551.5|9556.5|9554.5|9548.5|9546.5|446
1694677200000|2023-09-14 07:40:00|9554.5|9552.5|9553|9551|9555.5|9553.5|9550.5|9548.5|752
1694677500000|2023-09-14 07:45:00|9553.5|9551.5|9552.5|9550.5|9555.5|9553.5|9550.5|9548.5|708
1694677800000|2023-09-14 07:50:00|9553|9551|9549.5|9547.5|9556.5|9554.5|9548.5|9546.5|534
1694678100000|2023-09-14 07:55:00|9550.5|9548.5|9545.5|9543.5|9550.5|9548.5|9545|9543|446
1694678400000|2023-09-14 08:00:00|9544.5|9542.5|9546.5|9544.5|9547.5|9545.5|9541.5|9539.5|675
1694678700000|2023-09-14 08:05:00|9547.5|9545.5|9546|9544|9548.5|9546.5|9543.5|9541.5|496
1694679000000|2023-09-14 08:10:00|9546.5|9544.5|9544.5|9542.5|9548.5|9546.5|9542|9540|342
1694679300000|2023-09-14 08:15:00|9543.5|9541.5|9542.5|9540.5|9545.5|9543.5|9542.5|9540.5|510
1694679600000|2023-09-14 08:20:00|9541.5|9539.5|9539.5|9537.5|9543.5|9541.5|9538.5|9536.5|622
1694679900000|2023-09-14 08:25:00|9538.5|9536.5|9544.5|9542.5|9546.5|9544.5|9538.5|9536.5|515
1694680200000|2023-09-14 08:30:00|9545|9543|9544.5|9542.5|9546.5|9544.5|9542.5|9540.5|579
1694680500000|2023-09-14 08:35:00|9545.5|9543.5|9551.5|9549.5|9551.5|9549.5|9545.5|9543.5|571
1694680800000|2023-09-14 08:40:00|9550.5|9548.5|9557.5|9555.5|9557.5|9555.5|9550.5|9548.5|672
1694681100000|2023-09-14 08:45:00|9556.5|9554.5|9557.5|9555.5|9558.5|9556.5|9553.5|9551.5|463
1694681400000|2023-09-14 08:50:00|9558|9556|9557|9555|9559.5|9557.5|9555.5|9553.5|688
1694681700000|2023-09-14 08:55:00|9557.5|9555.5|9553.5|9551.5|9557.5|9555.5|9552.5|9550.5|841
1694682000000|2023-09-14 09:00:00|9553|9551|9550.5|9548.5|9553.5|9551.5|9545|9543|1146
1694682300000|2023-09-14 09:05:00|9551.5|9549.5|9559.5|9557.5|9559.5|9557.5|9548.5|9546.5|743
1694682600000|2023-09-14 09:10:00|9560|9558|9562.5|9560.5|9563|9561|9558.5|9556.5|252
1694682900000|2023-09-14 09:15:00|9562|9560|9554.5|9552.5|9563|9561|9554.5|9552.5|540
1694683200000|2023-09-14 09:20:00|9555|9553|9561|9559|9561.5|9559.5|9554.5|9552.5|426
1694683500000|2023-09-14 09:25:00|9560.5|9558.5|9561.5|9559.5|9562.5|9560.5|9558.5|9556.5|468
1694683800000|2023-09-14 09:30:00|9560.5|9558.5|9559.5|9557.5|9561.5|9559.5|9559|9557|194
1694684100000|2023-09-14 09:35:00|9559|9557|9557.5|9555.5|9559.5|9557.5|9556.5|9554.5|273
1694684400000|2023-09-14 09:40:00|9557|9555|9556.5|9554.5|9557.5|9555.5|9555.5|9553.5|128
1694684700000|2023-09-14 09:45:00|9556|9554|9556.5|9554.5|9557.5|9555.5|9555.5|9553.5|420
1694685000000|2023-09-14 09:50:00|9555.5|9553.5|9556.5|9554.5|9556.5|9554.5|9555.5|9553.5|191
1694685300000|2023-09-14 09:55:00|9557|9555|9559.5|9557.5|9560.5|9558.5|9556.5|9554.5|483
1694685600000|2023-09-14 10:00:00|9560|9558|9561.5|9559.5|9562.5|9560.5|9560|9558|206
1694685900000|2023-09-14 10:05:00|9562.5|9560.5|9566.5|9564.5|9568.5|9566.5|9561.5|9559.5|567
1694686200000|2023-09-14 10:10:00|9567|9565|9569.5|9567.5|9570|9568|9566.5|9564.5|294
1694686500000|2023-09-14 10:15:00|9570.5|9568.5|9572.5|9570.5|9574.5|9572.5|9569.5|9567.5|365
1694686800000|2023-09-14 10:20:00|9573.5|9571.5|9571.5|9569.5|9574.5|9572.5|9568.5|9566.5|558
1694687100000|2023-09-14 10:25:00|9571|9569|9574.5|9572.5|9575.5|9573.5|9571|9569|425
1694687400000|2023-09-14 10:30:00|9573.5|9571.5|9575|9573|9576.5|9574.5|9573.5|9571.5|350
1694687700000|2023-09-14 10:35:00|9575.5|9573.5|9578.5|9576.5|9578.5|9576.5|9571.5|9569.5|618
1694688000000|2023-09-14 10:40:00|9577.5|9575.5|9576.5|9574.5|9578.5|9576.5|9576|9574|540
1694688300000|2023-09-14 10:45:00|9577.5|9575.5|9576.5|9574.5|9579.5|9577.5|9575.5|9573.5|636
1694688600000|2023-09-14 10:50:00|9574.5|9572.5|9579.5|9577.5|9579.5|9577.5|9572.5|9570.5|452
1694688900000|2023-09-14 10:55:00|9580|9578|9578.5|9576.5|9580.5|9578.5|9578|9576|636
1694689200000|2023-09-14 11:00:00|9579.5|9577.5|9579.5|9577.5|9580.5|9578.5|9578.5|9576.5|812
1694689500000|2023-09-14 11:05:00|9580.5|9578.5|9579.5|9577.5|9584.5|9582.5|9579.5|9577.5|1217
1694689800000|2023-09-14 11:10:00|9579|9577|9578.5|9576.5|9580.5|9578.5|9576.5|9574.5|654
1694690100000|2023-09-14 11:15:00|9578|9576|9586|9584|9586.5|9584.5|9577.5|9575.5|646
1694690400000|2023-09-14 11:20:00|9585.5|9583.5|9577|9575|9586.5|9584.5|9577|9575|443
1694690700000|2023-09-14 11:25:00|9576.5|9574.5|9574.5|9572.5|9577|9575|9572.5|9570.5|669
1694691000000|2023-09-14 11:30:00|9575.5|9573.5|9570.5|9568.5|9576.5|9574.5|9569.5|9567.5|628
1694691300000|2023-09-14 11:35:00|9571|9569|9568.5|9566.5|9572|9570|9567.5|9565.5|286
1694691600000|2023-09-14 11:40:00|9567.5|9565.5|9564.5|9562.5|9567.5|9565.5|9563.5|9561.5|782
1694691900000|2023-09-14 11:45:00|9565.5|9563.5|9566.5|9564.5|9568|9566|9564.5|9562.5|509
1694692200000|2023-09-14 11:50:00|9567|9565|9565.5|9563.5|9567.5|9565.5|9564.5|9562.5|261
1694692500000|2023-09-14 11:55:00|9566.5|9564.5|9566.5|9564.5|9568.5|9566.5|9565.5|9563.5|586
1694692800000|2023-09-14 12:00:00|9567.5|9565.5|9565.5|9563.5|9567.5|9565.5|9564.5|9562.5|881
1694693100000|2023-09-14 12:05:00|9565|9563|9566.5|9564.5|9569.5|9567.5|9564.5|9562.5|933
1694693400000|2023-09-14 12:10:00|9566|9564|9571|9569|9571|9569|9564.5|9562.5|689
1694693700000|2023-09-14 12:15:00|9553.5|9550.5|9595|9593|9599|9597|9553.5|9550.5|2824
1694694000000|2023-09-14 12:20:00|9597|9595|9602|9600|9609.5|9607.5|9594|9592|1857
1694694300000|2023-09-14 12:25:00|9601.5|9599.5|9604|9601|9610.5|9608.5|9599|9597|625
1694694600000|2023-09-14 12:30:00|9602.5|9600.5|9593.5|9591.5|9602.5|9600.5|9576.5|9574.5|1870
1694694900000|2023-09-14 12:35:00|9593|9591|9585.5|9583.5|9594|9592|9579|9577|1112
1694695200000|2023-09-14 12:40:00|9585|9583|9597.5|9595.5|9599.5|9597.5|9583.5|9581.5|1463
1694695500000|2023-09-14 12:45:00|9598|9596|9594.5|9592.5|9599.5|9597.5|9587.5|9585.5|1506
1694695800000|2023-09-14 12:50:00|9593.5|9591.5|9618|9616|9623.5|9621.5|9593.5|9591.5|1521
1694696100000|2023-09-14 12:55:00|9617.5|9615.5|9620|9618|9625.5|9623.5|9614.5|9612.5|2185
1694696400000|2023-09-14 13:00:00|9619.5|9617.5|9632.5|9630.5|9636|9634|9618|9616|1903
1694696700000|2023-09-14 13:05:00|9633|9631|9639.5|9637.5|9643.5|9641.5|9629.5|9627.5|1603
1694697000000|2023-09-14 13:10:00|9638.5|9636.5|9643|9641|9650.5|9648.5|9634.5|9632.5|2070
1694697300000|2023-09-14 13:15:00|9642.5|9640.5|9637.5|9635.5|9650.5|9648.5|9636.5|9634.5|1866
1694697600000|2023-09-14 13:20:00|9638|9636|9631.5|9629.5|9644|9642|9628.5|9626.5|1790
1694697900000|2023-09-14 13:25:00|9632|9630|9637.5|9635.5|9645.5|9643.5|9631.5|9629.5|1734
1694698200000|2023-09-14 13:30:00|9636.5|9634.5|9640.5|9638.5|9646|9644|9631.5|9629.5|1433
1694698500000|2023-09-14 13:35:00|9639.5|9637.5|9641.5|9639.5|9643.5|9641.5|9636.5|9634.5|1216
1694698800000|2023-09-14 13:40:00|9640.5|9638.5|9630.5|9628.5|9641.5|9639.5|9627.5|9625.5|1513
1694699100000|2023-09-14 13:45:00|9629.5|9627.5|9630.5|9628.5|9643|9641|9627.5|9625.5|1305
1694699400000|2023-09-14 13:50:00|9629.5|9627.5|9617|9615|9631.5|9629.5|9612.5|9610.5|1599
1694699700000|2023-09-14 13:55:00|9616.5|9614.5|9606.5|9604.5|9616.5|9614.5|9605.5|9603.5|2199
1694700000000|2023-09-14 14:00:00|9607.5|9605.5|9607.5|9605.5|9618.5|9616.5|9603|9601|1361
1694700300000|2023-09-14 14:05:00|9608|9606|9605.5|9603.5|9614|9612|9605|9603|1328
1694700600000|2023-09-14 14:10:00|9604.5|9602.5|9601.5|9599.5|9608.5|9606.5|9599.5|9597.5|1496
1694700900000|2023-09-14 14:15:00|9602.5|9600.5|9598.5|9596.5|9604.5|9602.5|9594.5|9592.5|1674
1694701200000|2023-09-14 14:20:00|9597.5|9595.5|9601.5|9599.5|9604.5|9602.5|9594|9592|1483
1694701500000|2023-09-14 14:25:00|9601|9599|9593.5|9591.5|9605|9603|9591.5|9589.5|1430
1694701800000|2023-09-14 14:30:00|9593|9591|9601.5|9599.5|9602.5|9600.5|9587.5|9585.5|1377
1694702100000|2023-09-14 14:35:00|9602.5|9600.5|9611.5|9609.5|9611.5|9609.5|9602|9600|959
1694702400000|2023-09-14 14:40:00|9612.5|9610.5|9615.5|9613.5|9616.5|9614.5|9609.5|9607.5|894
1694702700000|2023-09-14 14:45:00|9616.5|9614.5|9617.5|9615.5|9621|9619|9614|9612|977
1694703000000|2023-09-14 14:50:00|9617|9615|9623.5|9621.5|9627.5|9625.5|9617|9615|1024
1694703300000|2023-09-14 14:55:00|9624|9622|9616|9614|9627.5|9625.5|9614.5|9612.5|1008
1694703600000|2023-09-14 15:00:00|9615.5|9613.5|9619|9617|9620|9618|9614.5|9612.5|736
1694703900000|2023-09-14 15:05:00|9618.5|9616.5|9628.5|9626.5|9629.5|9627.5|9615.5|9613.5|1191
1694704200000|2023-09-14 15:10:00|9627.5|9625.5|9627.5|9625.5|9630.5|9628.5|9623.5|9621.5|1643
1694704500000|2023-09-14 15:15:00|9628|9626|9621.5|9619.5|9629.5|9627.5|9615.5|9613.5|2272
1694704800000|2023-09-14 15:20:00|9620.5|9618.5|9616.5|9614.5|9621|9619|9615.5|9613.5|904
1694705100000|2023-09-14 15:25:00|9617|9615|9615.5|9613.5|9619.5|9617.5|9611.5|9609.5|822
1694705400000|2023-09-14 15:30:00|9615|9613|9614|9612|9617|9615|9612|9610|600
1694705700000|2023-09-14 15:35:00|9614.5|9612.5|9611.5|9609.5|9614.5|9612.5|9607.5|9605.5|1238
1694706000000|2023-09-14 15:40:00|9612|9610|9610.5|9608.5|9614.5|9612.5|9610|9608|616
1694706300000|2023-09-14 15:45:00|9611|9609|9611|9609|9614.5|9612.5|9608.5|9606.5|366
1694706600000|2023-09-14 15:50:00|9610.5|9608.5|9615.5|9613.5|9616.5|9614.5|9610.5|9608.5|732
1694706900000|2023-09-14 15:55:00|9616.5|9614.5|9618|9616|9618|9616|9612.5|9610.5|799
1694707200000|2023-09-14 16:00:00|9617.5|9615.5|9617|9615|9619.5|9617.5|9616.5|9614.5|611
1694707500000|2023-09-14 16:05:00|9617.5|9615.5|9620|9618|9621|9619|9616.5|9614.5|302
1694707800000|2023-09-14 16:10:00|9620.5|9618.5|9617.5|9615.5|9621.5|9619.5|9616.5|9614.5|281
1694708100000|2023-09-14 16:15:00|9617|9615|9613.5|9611.5|9617.5|9615.5|9612.5|9610.5|397
1694708400000|2023-09-14 16:20:00|9614|9612|9609.5|9607.5|9614|9612|9609.5|9607.5|311
1694708700000|2023-09-14 16:25:00|9610|9608|9608|9606|9610|9608|9607.5|9605.5|138
1694709000000|2023-09-14 16:30:00|9608.5|9606.5|9609|9607|9612.5|9610.5|9607.5|9605.5|210
1694709300000|2023-09-14 16:35:00|9609.5|9607.5|9608|9606|9609.5|9607.5|9608|9606|114
1694709600000|2023-09-14 16:40:00|9608.5|9606.5|9607.5|9605.5|9608.5|9606.5|9607.5|9605.5|108
1694709900000|2023-09-14 16:45:00|9606.5|9604.5|9606.5|9604.5|9607.5|9605.5|9605.5|9603.5|242
1694710200000|2023-09-14 16:50:00|9606|9604|9607|9605|9608|9606|9605.5|9603.5|126
1694710500000|2023-09-14 16:55:00|9607.5|9605.5|9606.5|9604.5|9607.5|9605.5|9605|9603|82
1694761200000|2023-09-15 07:00:00|9604.5|9602.5|9601|9599|9608.5|9606.5|9598.5|9596.5|1134
1694761500000|2023-09-15 07:05:00|9601.5|9599.5|9581.5|9579.5|9601.5|9599.5|9581|9579|1602
1694761800000|2023-09-15 07:10:00|9582.5|9580.5|9585.5|9583.5|9585.5|9583.5|9576.5|9574.5|1531
1694762100000|2023-09-15 07:15:00|9586.5|9584.5|9577|9575|9586.5|9584.5|9574.5|9572.5|885
1694762400000|2023-09-15 07:20:00|9577.5|9575.5|9583.5|9581.5|9584.5|9582.5|9577|9575|1007
1694762700000|2023-09-15 07:25:00|9584.5|9582.5|9583.5|9581.5|9587.5|9585.5|9580.5|9578.5|1005
1694763000000|2023-09-15 07:30:00|9584|9582|9574|9572|9585.5|9583.5|9572.5|9570.5|1012
1694763300000|2023-09-15 07:35:00|9574.5|9572.5|9563.5|9561.5|9581.5|9579.5|9563.5|9561.5|1322
1694763600000|2023-09-15 07:40:00|9564.5|9562.5|9559.5|9557.5|9565.5|9563.5|9559.5|9557.5|1291
1694763900000|2023-09-15 07:45:00|9560.5|9558.5|9568.5|9566.5|9569.5|9567.5|9558.5|9556.5|1023
1694764200000|2023-09-15 07:50:00|9567.5|9565.5|9560|9558|9567.5|9565.5|9559.5|9557.5|647
1694764500000|2023-09-15 07:55:00|9559.5|9557.5|9554.5|9552.5|9561.5|9559.5|9553.5|9551.5|742
1694764800000|2023-09-15 08:00:00|9555.5|9553.5|9545.5|9543.5|9556.5|9554.5|9544.5|9542.5|1097
1694765100000|2023-09-15 08:05:00|9544.5|9542.5|9550.5|9548.5|9550.5|9548.5|9541.5|9539.5|1085
1694765400000|2023-09-15 08:10:00|9549.5|9547.5|9551|9549|9552.5|9550.5|9543.5|9541.5|718
1694765700000|2023-09-15 08:15:00|9550.5|9548.5|9551|9549|9557.5|9555.5|9550.5|9548.5|1241
1694766000000|2023-09-15 08:20:00|9551.5|9549.5|9554.5|9552.5|9556.5|9554.5|9548.5|9546.5|506
1694766300000|2023-09-15 08:25:00|9553.5|9551.5|9547|9545|9555.5|9553.5|9547|9545|753
1694766600000|2023-09-15 08:30:00|9547.5|9545.5|9547.5|9545.5|9548.5|9546.5|9540.5|9538.5|1378
1694766900000|2023-09-15 08:35:00|9548|9546|9542.5|9540.5|9550.5|9548.5|9542.5|9540.5|601
1694767200000|2023-09-15 08:40:00|9543.5|9541.5|9549.5|9547.5|9550.5|9548.5|9542.5|9540.5|753
1694767500000|2023-09-15 08:45:00|9549|9547|9544.5|9542.5|9549|9547|9544.5|9542.5|196
1694767800000|2023-09-15 08:50:00|9544|9542|9544.5|9542.5|9548.5|9546.5|9543.5|9541.5|891
1694768100000|2023-09-15 08:55:00|9544|9542|9550|9548|9552.5|9550.5|9539.5|9537.5|974
1694768400000|2023-09-15 09:00:00|9550.5|9548.5|9553|9551|9553.5|9551.5|9547.5|9545.5|644
1694768700000|2023-09-15 09:05:00|9553.5|9551.5|9562.5|9560.5|9562.5|9560.5|9552.5|9550.5|1245
1694769000000|2023-09-15 09:10:00|9562|9560|9553.5|9551.5|9564.5|9562.5|9553.5|9551.5|463
1694769300000|2023-09-15 09:15:00|9554.5|9552.5|9552|9550|9556.5|9554.5|9550|9548|525
1694769600000|2023-09-15 09:20:00|9552.5|9550.5|9557.5|9555.5|9558|9556|9551|9549|174
1694769900000|2023-09-15 09:25:00|9558.5|9556.5|9557.5|9555.5|9561.5|9559.5|9556.5|9554.5|311
1694770200000|2023-09-15 09:30:00|9556.5|9554.5|9556.5|9554.5|9557.5|9555.5|9553.5|9551.5|414
1694770500000|2023-09-15 09:35:00|9557|9555|9559.5|9557.5|9560.5|9558.5|9554|9552|456
1694770800000|2023-09-15 09:40:00|9560|9558|9562.5|9560.5|9564.5|9562.5|9558|9556|812
1694771100000|2023-09-15 09:45:00|9561.5|9559.5|9558|9556|9564.5|9562.5|9558|9556|449
1694771400000|2023-09-15 09:50:00|9558.5|9556.5|9553.5|9551.5|9558.5|9556.5|9552.5|9550.5|446
1694771700000|2023-09-15 09:55:00|9553|9551|9552|9550|9556.5|9554.5|9551.5|9549.5|227
1694772000000|2023-09-15 10:00:00|9551.5|9549.5|9544|9542|9552.5|9550.5|9543.5|9541.5|637
1694772300000|2023-09-15 10:05:00|9543.5|9541.5|9545.5|9543.5|9546.5|9544.5|9542.5|9540.5|487
1694772600000|2023-09-15 10:10:00|9545|9543|9547.5|9545.5|9548.5|9546.5|9544.5|9542.5|755
1694772900000|2023-09-15 10:15:00|9546.5|9544.5|9547|9545|9547.5|9545.5|9544.5|9542.5|213
1694773200000|2023-09-15 10:20:00|9546.5|9544.5|9545.5|9543.5|9548.5|9546.5|9545.5|9543.5|228
1694773500000|2023-09-15 10:25:00|9544.5|9542.5|9544.5|9542.5|9546.5|9544.5|9544.5|9542.5|378
1694773800000|2023-09-15 10:30:00|9545|9543|9540.5|9538.5|9545.5|9543.5|9539.5|9537.5|883
1694774100000|2023-09-15 10:35:00|9541|9539|9542.5|9540.5|9544|9542|9540.5|9538.5|340
1694774400000|2023-09-15 10:40:00|9542|9540|9545.5|9543.5|9545.5|9543.5|9542|9540|372
1694774700000|2023-09-15 10:45:00|9544.5|9542.5|9549.5|9547.5|9550.5|9548.5|9544|9542|404
1694775000000|2023-09-15 10:50:00|9549|9547|9549.5|9547.5|9550.5|9548.5|9547.5|9545.5|311
1694775300000|2023-09-15 10:55:00|9550.5|9548.5|9550.5|9548.5|9551.5|9549.5|9549.5|9547.5|274
1694775600000|2023-09-15 11:00:00|9550|9548|9550.5|9548.5|9551.5|9549.5|9549.5|9547.5|356
1694775900000|2023-09-15 11:05:00|9550|9548|9548.5|9546.5|9551.5|9549.5|9547.5|9545.5|217
1694776200000|2023-09-15 11:10:00|9548|9546|9554.5|9552.5|9556.5|9554.5|9547.5|9545.5|746
1694776500000|2023-09-15 11:15:00|9554|9552|9560.5|9558.5|9560.5|9558.5|9553.5|9551.5|344
1694776800000|2023-09-15 11:20:00|9560|9558|9554.5|9552.5|9560.5|9558.5|9553.5|9551.5|436
1694777100000|2023-09-15 11:25:00|9555.5|9553.5|9550.5|9548.5|9556.5|9554.5|9550|9548|252
1694777400000|2023-09-15 11:30:00|9549.5|9547.5|9552|9550|9552|9550|9548.5|9546.5|242
1694777700000|2023-09-15 11:35:00|9552.5|9550.5|9552|9550|9553.5|9551.5|9550.5|9548.5|329
1694778000000|2023-09-15 11:40:00|9552.5|9550.5|9552.5|9550.5|9554|9552|9551.5|9549.5|683
1694778300000|2023-09-15 11:45:00|9551.5|9549.5|9554|9552|9555.5|9553.5|9550.5|9548.5|277
1694778600000|2023-09-15 11:50:00|9554.5|9552.5|9555|9553|9555.5|9553.5|9547.5|9545.5|631
1694778900000|2023-09-15 11:55:00|9555.5|9553.5|9559.5|9557.5|9560.5|9558.5|9555.5|9553.5|700
1694779200000|2023-09-15 12:00:00|9558.5|9556.5|9560|9558|9563.5|9561.5|9557.5|9555.5|513
1694779500000|2023-09-15 12:05:00|9559.5|9557.5|9561.5|9559.5|9563.5|9561.5|9559|9557|569
1694779800000|2023-09-15 12:10:00|9562.5|9560.5|9555.5|9553.5|9564.5|9562.5|9553.5|9551.5|1336
1694780100000|2023-09-15 12:15:00|9556|9554|9552.5|9550.5|9556.5|9554.5|9551.5|9549.5|763
1694780400000|2023-09-15 12:20:00|9551.5|9549.5|9550.5|9548.5|9554.5|9552.5|9549.5|9547.5|653
1694780700000|2023-09-15 12:25:00|9549.5|9547.5|9550.5|9548.5|9552|9550|9548.5|9546.5|669
1694781000000|2023-09-15 12:30:00|9543|9541|9540.5|9538.5|9551.5|9549.5|9539.5|9537.5|1000
1694781300000|2023-09-15 12:35:00|9541|9539|9543|9541|9546|9544|9538.5|9536.5|634
1694781600000|2023-09-15 12:40:00|9542.5|9540.5|9550|9548|9550.5|9548.5|9542.5|9540.5|609
1694781900000|2023-09-15 12:45:00|9548.5|9546.5|9552.5|9550.5|9557.5|9555.5|9548.5|9546.5|601
1694782200000|2023-09-15 12:50:00|9551.5|9549.5|9545.5|9543.5|9553.5|9551.5|9545.5|9543.5|300
1694782500000|2023-09-15 12:55:00|9545|9543|9543.5|9541.5|9546.5|9544.5|9538.5|9536.5|1168
1694782800000|2023-09-15 13:00:00|9544|9542|9548.5|9546.5|9553|9551|9542.5|9540.5|1219
1694783100000|2023-09-15 13:05:00|9548|9546|9551.5|9549.5|9552.5|9550.5|9544.5|9542.5|856
1694783400000|2023-09-15 13:10:00|9550.5|9548.5|9557|9555|9557.5|9555.5|9550.5|9548.5|377
1694783700000|2023-09-15 13:15:00|9556.5|9554.5|9549|9547|9558.5|9556.5|9548.5|9546.5|712
1694784000000|2023-09-15 13:20:00|9548.5|9546.5|9547.5|9545.5|9551.5|9549.5|9545.5|9543.5|345
1694784300000|2023-09-15 13:25:00|9548.5|9546.5|9555.5|9553.5|9556.5|9554.5|9548.5|9546.5|959
1694784600000|2023-09-15 13:30:00|9556.5|9554.5|9548.5|9546.5|9556.5|9554.5|9545.5|9543.5|683
1694784900000|2023-09-15 13:35:00|9548|9546|9546.5|9544.5|9548.5|9546.5|9544|9542|615
1694785200000|2023-09-15 13:40:00|9547.5|9545.5|9541|9539|9548.5|9546.5|9540.5|9538.5|830
1694785500000|2023-09-15 13:45:00|9541.5|9539.5|9547|9545|9548.5|9546.5|9539.5|9537.5|830
1694785800000|2023-09-15 13:50:00|9547.5|9545.5|9548.5|9546.5|9552|9550|9545.5|9543.5|604
1694786100000|2023-09-15 13:55:00|9549.5|9547.5|9546.5|9544.5|9549.5|9547.5|9542.5|9540.5|803
1694786400000|2023-09-15 14:00:00|9559.5|9557.5|9555.5|9553.5|9564.5|9562.5|9553|9550|1872
1694786700000|2023-09-15 14:05:00|9556.5|9554.5|9550.5|9548.5|9561.5|9559.5|9548.5|9546.5|666
1694787000000|2023-09-15 14:10:00|9552.5|9550.5|9536.5|9534.5|9552.5|9550.5|9535.5|9533.5|1633
1694787300000|2023-09-15 14:15:00|9537.5|9535.5|9543|9541|9543.5|9541.5|9532.5|9530.5|964
1694787600000|2023-09-15 14:20:00|9542.5|9540.5|9541.5|9539.5|9544.5|9542.5|9538.5|9536.5|652
1694787900000|2023-09-15 14:25:00|9542|9540|9542.5|9540.5|9544.5|9542.5|9537.5|9535.5|729
1694788200000|2023-09-15 14:30:00|9542|9540|9549|9547|9549.5|9547.5|9540.5|9538.5|621
1694788500000|2023-09-15 14:35:00|9548.5|9546.5|9554.5|9552.5|9555|9553|9546.5|9544.5|697
1694788800000|2023-09-15 14:40:00|9555|9553|9550.5|9548.5|9557.5|9555.5|9548.5|9546.5|788
1694789100000|2023-09-15 14:45:00|9551|9549|9546.5|9544.5|9556.5|9554.5|9545.5|9543.5|710
1694789400000|2023-09-15 14:50:00|9547|9545|9543.5|9541.5|9547|9545|9542.5|9540.5|582
1694789700000|2023-09-15 14:55:00|9544.5|9542.5|9540.5|9538.5|9545.5|9543.5|9540.5|9538.5|647
1694790000000|2023-09-15 15:00:00|9541|9539|9539.5|9537.5|9544.5|9542.5|9539.5|9537.5|763
1694790300000|2023-09-15 15:05:00|9540.5|9538.5|9538.5|9536.5|9543.5|9541.5|9537.5|9535.5|1183
1694790600000|2023-09-15 15:10:00|9537.5|9535.5|9538.5|9536.5|9541|9539|9531.5|9529.5|3102
1694790900000|2023-09-15 15:15:00|9539|9537|9550.5|9548.5|9551|9549|9539|9537|1234
1694791200000|2023-09-15 15:20:00|9551|9549|9542.5|9540.5|9551|9549|9541.5|9539.5|669
1694791500000|2023-09-15 15:25:00|9541.5|9539.5|9541.5|9539.5|9543.5|9541.5|9540.5|9538.5|266
1694791800000|2023-09-15 15:30:00|9540.5|9538.5|9538|9536|9540.5|9538.5|9536|9534|715
1694792100000|2023-09-15 15:35:00|9537.5|9535.5|9535|9533|9539.5|9537.5|9534|9532|427
1694792400000|2023-09-15 15:40:00|9535.5|9533.5|9537|9535|9539|9537|9534.5|9532.5|280
1694792700000|2023-09-15 15:45:00|9536.5|9534.5|9534|9532|9538|9536|9534|9532|260
1694793000000|2023-09-15 15:50:00|9534.5|9532.5|9532.5|9530.5|9534.5|9532.5|9531.5|9529.5|325
1694793300000|2023-09-15 15:55:00|9533|9531|9532.5|9530.5|9533.5|9531.5|9530.5|9528.5|442
1694793600000|2023-09-15 16:00:00|9533|9531|9529.5|9527.5|9533.5|9531.5|9528.5|9526.5|315
1694793900000|2023-09-15 16:05:00|9530|9528|9529.5|9527.5|9531.5|9529.5|9529|9527|151
1694794200000|2023-09-15 16:10:00|9530|9528|9531.5|9529.5|9531.5|9529.5|9528|9526|150
1694794500000|2023-09-15 16:15:00|9530.5|9528.5|9531|9529|9531|9529|9526.5|9524.5|194
1694794800000|2023-09-15 16:20:00|9531.5|9529.5|9530.5|9528.5|9531.5|9529.5|9528.5|9526.5|147
1694795100000|2023-09-15 16:25:00|9530|9528|9530.5|9528.5|9532|9530|9529.5|9527.5|86
1694795400000|2023-09-15 16:30:00|9531.5|9529.5|9529.5|9527.5|9531.5|9529.5|9529|9527|190
1694795700000|2023-09-15 16:35:00|9529|9527|9531.5|9529.5|9531.5|9529.5|9528.5|9526.5|115
1694796000000|2023-09-15 16:40:00|9532.5|9530.5|9532.5|9530.5|9533.5|9531.5|9531.5|9529.5|104
1694796300000|2023-09-15 16:45:00|9532|9530|9528.5|9526.5|9533.5|9531.5|9528.5|9526.5|144
1694796600000|2023-09-15 16:50:00|9529.5|9527.5|9531.5|9529.5|9533|9531|9527.5|9525.5|214
1694796900000|2023-09-15 16:55:00|9530.5|9528.5|9530|9527|9535.5|9533.5|9529.5|9527|226
1695020400000|2023-09-18 07:00:00|9523.5|9521.5|9511.5|9509.5|9523.5|9521.5|9510.5|9508.5|1269
1695020700000|2023-09-18 07:05:00|9510.5|9508.5|9500.5|9498.5|9511|9509|9500|9498|1003
1695021000000|2023-09-18 07:10:00|9501.5|9499.5|9504.5|9502.5|9504.5|9502.5|9499.5|9497.5|628
1695021300000|2023-09-18 07:15:00|9505.5|9503.5|9505.5|9503.5|9511.5|9509.5|9502|9500|604
1695021600000|2023-09-18 07:20:00|9506|9504|9510.5|9508.5|9510.5|9508.5|9505.5|9503.5|922
1695021900000|2023-09-18 07:25:00|9509.5|9507.5|9508.5|9506.5|9510|9508|9500|9498|933
1695022200000|2023-09-18 07:30:00|9509.5|9507.5|9502.5|9500.5|9510.5|9508.5|9502.5|9500.5|623
1695022500000|2023-09-18 07:35:00|9501.5|9499.5|9504.5|9502.5|9504.5|9502.5|9498.5|9496.5|500
1695022800000|2023-09-18 07:40:00|9505.5|9503.5|9517|9515|9517.5|9515.5|9505.5|9503.5|839
1695023100000|2023-09-18 07:45:00|9516.5|9514.5|9515.5|9513.5|9520.5|9518.5|9512.5|9510.5|992
1695023400000|2023-09-18 07:50:00|9515|9513|9508.5|9506.5|9515.5|9513.5|9505.5|9503.5|648
1695023700000|2023-09-18 07:55:00|9508|9506|9509|9507|9510.5|9508.5|9506.5|9504.5|469
1695024000000|2023-09-18 08:00:00|9509.5|9507.5|9513.5|9511.5|9514|9512|9509.5|9507.5|336
1695024300000|2023-09-18 08:05:00|9512.5|9510.5|9517|9515|9519.5|9517.5|9512.5|9510.5|693
1695024600000|2023-09-18 08:10:00|9517.5|9515.5|9513.5|9511.5|9520.5|9518.5|9512.5|9510.5|761
1695024900000|2023-09-18 08:15:00|9513|9511|9509.5|9507.5|9513.5|9511.5|9508|9506|555
1695025200000|2023-09-18 08:20:00|9510|9508|9512.5|9510.5|9512.5|9510.5|9510|9508|340
1695025500000|2023-09-18 08:25:00|9513.5|9511.5|9519|9517|9519.5|9517.5|9513.5|9511.5|370
1695025800000|2023-09-18 08:30:00|9519.5|9517.5|9514.5|9512.5|9521.5|9519.5|9513.5|9511.5|464
1695026100000|2023-09-18 08:35:00|9514|9512|9510.5|9508.5|9514.5|9512.5|9507.5|9505.5|493
1695026400000|2023-09-18 08:40:00|9512.5|9510.5|9509.5|9507.5|9514.5|9512.5|9508.5|9506.5|620
1695026700000|2023-09-18 08:45:00|9510.5|9508.5|9514.5|9512.5|9514.5|9512.5|9510|9508|447
1695027000000|2023-09-18 08:50:00|9513.5|9511.5|9520.5|9518.5|9521.5|9519.5|9513.5|9511.5|513
1695027300000|2023-09-18 08:55:00|9519.5|9517.5|9519|9517|9523.5|9521.5|9517.5|9515.5|365
1695027600000|2023-09-18 09:00:00|9519.5|9517.5|9515|9513|9520.5|9518.5|9514.5|9512.5|382
1695027900000|2023-09-18 09:05:00|9515.5|9513.5|9508.5|9506.5|9515.5|9513.5|9507.5|9505.5|514
1695028200000|2023-09-18 09:10:00|9509.5|9507.5|9508|9506|9512.5|9510.5|9503.5|9501.5|1066
1695028500000|2023-09-18 09:15:00|9508.5|9506.5|9508.5|9506.5|9509|9507|9504.5|9502.5|525
1695028800000|2023-09-18 09:20:00|9509|9507|9513.5|9511.5|9514.5|9512.5|9509|9507|403
1695029100000|2023-09-18 09:25:00|9513|9511|9507.5|9505.5|9514|9512|9507.5|9505.5|167
1695029400000|2023-09-18 09:30:00|9506.5|9504.5|9501.5|9499.5|9509.5|9507.5|9499.5|9497.5|502
1695029700000|2023-09-18 09:35:00|9500.5|9498.5|9497.5|9495.5|9501.5|9499.5|9497.5|9495.5|509
1695030000000|2023-09-18 09:40:00|9498.5|9496.5|9503.5|9501.5|9503.5|9501.5|9498|9496|481
1695030300000|2023-09-18 09:45:00|9502.5|9500.5|9503.5|9501.5|9504.5|9502.5|9502.5|9500.5|386
1695030600000|2023-09-18 09:50:00|9502.5|9500.5|9501.5|9499.5|9504.5|9502.5|9501.5|9499.5|587
1695030900000|2023-09-18 09:55:00|9500.5|9498.5|9498.5|9496.5|9501.5|9499.5|9497.5|9495.5|636
1695031200000|2023-09-18 10:00:00|9496.5|9494.5|9497.5|9495.5|9498.5|9496.5|9493.5|9491.5|954
1695031500000|2023-09-18 10:05:00|9496.5|9494.5|9495.5|9493.5|9497.5|9495.5|9493|9491|1101
1695031800000|2023-09-18 10:10:00|9494.5|9492.5|9490.5|9488.5|9494.5|9492.5|9489.5|9487.5|506
1695032100000|2023-09-18 10:15:00|9491.5|9489.5|9495.5|9493.5|9496|9494|9490.5|9488.5|532
1695032400000|2023-09-18 10:20:00|9494.5|9492.5|9493.5|9491.5|9499.5|9497.5|9493.5|9491.5|619
1695032700000|2023-09-18 10:25:00|9494.5|9492.5|9497.5|9495.5|9498.5|9496.5|9493.5|9491.5|458
1695033000000|2023-09-18 10:30:00|9496.5|9494.5|9495.5|9493.5|9497.5|9495.5|9494.5|9492.5|234
1695033300000|2023-09-18 10:35:00|9495|9493|9489.5|9487.5|9498.5|9496.5|9489.5|9487.5|367
1695033600000|2023-09-18 10:40:00|9490.5|9488.5|9494|9492|9495|9493|9486.5|9484.5|630
1695033900000|2023-09-18 10:45:00|9494.5|9492.5|9490.5|9488.5|9497.5|9495.5|9490.5|9488.5|662
1695034200000|2023-09-18 10:50:00|9491.5|9489.5|9494|9492|9494.5|9492.5|9491.5|9489.5|441
1695034500000|2023-09-18 10:55:00|9494.5|9492.5|9495.5|9493.5|9495.5|9493.5|9489.5|9487.5|463
1695034800000|2023-09-18 11:00:00|9496.5|9494.5|9503.5|9501.5|9505.5|9503.5|9495.5|9493.5|764
1695035100000|2023-09-18 11:05:00|9502.5|9500.5|9502.5|9500.5|9503.5|9501.5|9499.5|9497.5|637
1695035400000|2023-09-18 11:10:00|9503|9501|9509|9507|9509|9507|9503|9501|294
1695035700000|2023-09-18 11:15:00|9508.5|9506.5|9503.5|9501.5|9509.5|9507.5|9502.5|9500.5|366
1695036000000|2023-09-18 11:20:00|9504|9502|9507.5|9505.5|9507.5|9505.5|9503.5|9501.5|402
1695036300000|2023-09-18 11:25:00|9506.5|9504.5|9509.5|9507.5|9509.5|9507.5|9505.5|9503.5|232
1695036600000|2023-09-18 11:30:00|9510.5|9508.5|9505.5|9503.5|9511.5|9509.5|9505|9503|559
1695036900000|2023-09-18 11:35:00|9504|9502|9500.5|9498.5|9504.5|9502.5|9500.5|9498.5|255
1695037200000|2023-09-18 11:40:00|9500|9498|9498.5|9496.5|9500|9498|9497.5|9495.5|355
1695037500000|2023-09-18 11:45:00|9498|9496|9495.5|9493.5|9498.5|9496.5|9493.5|9491.5|522
1695037800000|2023-09-18 11:50:00|9496|9494|9497.5|9495.5|9500.5|9498.5|9495.5|9493.5|737
1695038100000|2023-09-18 11:55:00|9496.5|9494.5|9496.5|9494.5|9498.5|9496.5|9492.5|9490.5|511
1695038400000|2023-09-18 12:00:00|9497|9495|9491.5|9489.5|9497.5|9495.5|9490.5|9488.5|407
1695038700000|2023-09-18 12:05:00|9492|9490|9494|9492|9495|9493|9491.5|9489.5|623
1695039000000|2023-09-18 12:10:00|9494.5|9492.5|9491.5|9489.5|9495.5|9493.5|9490.5|9488.5|266
1695039300000|2023-09-18 12:15:00|9492|9490|9497.5|9495.5|9498.5|9496.5|9489.5|9487.5|574
1695039600000|2023-09-18 12:20:00|9498.5|9496.5|9488.5|9486.5|9498.5|9496.5|9488.5|9486.5|650
1695039900000|2023-09-18 12:25:00|9489.5|9487.5|9488.5|9486.5|9489.5|9487.5|9482.5|9480.5|1035
1695040200000|2023-09-18 12:30:00|9487.5|9485.5|9490.5|9488.5|9493.5|9491.5|9487.5|9485.5|673
1695040500000|2023-09-18 12:35:00|9491|9489|9492.5|9490.5|9495.5|9493.5|9488.5|9486.5|564
1695040800000|2023-09-18 12:40:00|9493.5|9491.5|9487.5|9485.5|9493.5|9491.5|9482.5|9480.5|757
1695041100000|2023-09-18 12:45:00|9486.5|9484.5|9483.5|9481.5|9490.5|9488.5|9481.5|9479.5|733
1695041400000|2023-09-18 12:50:00|9482.5|9480.5|9476|9474|9482.5|9480.5|9474.5|9472.5|1212
1695041700000|2023-09-18 12:55:00|9476.5|9474.5|9483.5|9481.5|9483.5|9481.5|9475|9473|802
1695042000000|2023-09-18 13:00:00|9484|9482|9474.5|9472.5|9484.5|9482.5|9473.5|9471.5|915
1695042300000|2023-09-18 13:05:00|9475|9473|9468.5|9466.5|9477.5|9475.5|9466.5|9464.5|900
1695042600000|2023-09-18 13:10:00|9468|9466|9468|9466|9471.5|9469.5|9465.5|9463.5|1108
1695042900000|2023-09-18 13:15:00|9467.5|9465.5|9472.5|9470.5|9474.5|9472.5|9467|9465|380
1695043200000|2023-09-18 13:20:00|9473|9471|9469.5|9467.5|9473.5|9471.5|9468|9466|448
1695043500000|2023-09-18 13:25:00|9468.5|9466.5|9470.5|9468.5|9472.5|9470.5|9468.5|9466.5|559
1695043800000|2023-09-18 13:30:00|9471|9469|9481.5|9479.5|9482.5|9480.5|9471|9469|1479
1695044100000|2023-09-18 13:35:00|9480.5|9478.5|9476.5|9474.5|9481|9479|9472.5|9470.5|1287
1695044400000|2023-09-18 13:40:00|9476|9474|9485.5|9483.5|9486.5|9484.5|9474.5|9472.5|1961
1695044700000|2023-09-18 13:45:00|9486|9484|9491.5|9489.5|9492.5|9490.5|9485.5|9483.5|1771
1695045000000|2023-09-18 13:50:00|9492.5|9490.5|9484.5|9482.5|9492.5|9490.5|9483.5|9481.5|1174
1695045300000|2023-09-18 13:55:00|9483.5|9481.5|9482|9480|9486.5|9484.5|9480.5|9478.5|1005
1695045600000|2023-09-18 14:00:00|9482.5|9480.5|9486.5|9484.5|9486.5|9484.5|9479|9477|1044
1695045900000|2023-09-18 14:05:00|9487|9485|9491.5|9489.5|9492.5|9490.5|9486.5|9484.5|713
1695046200000|2023-09-18 14:10:00|9492|9490|9491.5|9489.5|9494|9492|9489.5|9487.5|589
1695046500000|2023-09-18 14:15:00|9492.5|9490.5|9496.5|9494.5|9497.5|9495.5|9491.5|9489.5|681
1695046800000|2023-09-18 14:20:00|9497.5|9495.5|9497.5|9495.5|9504.5|9502.5|9496.5|9494.5|1365
1695047100000|2023-09-18 14:25:00|9498.5|9496.5|9495.5|9493.5|9500.5|9498.5|9495.5|9493.5|1462
1695047400000|2023-09-18 14:30:00|9496|9494|9494.5|9492.5|9498.5|9496.5|9494.5|9492.5|357
1695047700000|2023-09-18 14:35:00|9491.5|9489.5|9491.5|9489.5|9492.5|9490.5|9488|9486|599
1695048000000|2023-09-18 14:40:00|9493.5|9491.5|9496.5|9494.5|9496.5|9494.5|9491.5|9489.5|541
1695048300000|2023-09-18 14:45:00|9495.5|9493.5|9499.5|9497.5|9499.5|9497.5|9495.5|9493.5|769
1695048600000|2023-09-18 14:50:00|9498.5|9496.5|9498.5|9496.5|9502.5|9500.5|9495.5|9493.5|586
1695048900000|2023-09-18 14:55:00|9499|9497|9501|9499|9501.5|9499.5|9499|9497|293
1695049200000|2023-09-18 15:00:00|9501.5|9499.5|9495.5|9493.5|9501.5|9499.5|9492.5|9490.5|328
1695049500000|2023-09-18 15:05:00|9496|9494|9494.5|9492.5|9497.5|9495.5|9492.5|9490.5|769
1695049800000|2023-09-18 15:10:00|9494|9492|9489.5|9487.5|9494.5|9492.5|9483.5|9481.5|2129
1695050100000|2023-09-18 15:15:00|9489|9487|9485.5|9483.5|9489.5|9487.5|9484.5|9482.5|2265
1695050400000|2023-09-18 15:20:00|9484.5|9482.5|9489.5|9487.5|9491|9489|9484.5|9482.5|352
1695050700000|2023-09-18 15:25:00|9489|9487|9490.5|9488.5|9490.5|9488.5|9487.5|9485.5|565
1695051000000|2023-09-18 15:30:00|9489.5|9487.5|9494|9492|9495.5|9493.5|9489.5|9487.5|238
1695051300000|2023-09-18 15:35:00|9494.5|9492.5|9496.5|9494.5|9496.5|9494.5|9493.5|9491.5|243
1695051600000|2023-09-18 15:40:00|9497|9495|9496.5|9494.5|9498.5|9496.5|9495.5|9493.5|274
1695051900000|2023-09-18 15:45:00|9495.5|9493.5|9494.5|9492.5|9497.5|9495.5|9494.5|9492.5|233
1695052200000|2023-09-18 15:50:00|9495|9493|9497.5|9495.5|9497.5|9495.5|9494.5|9492.5|162
1695052500000|2023-09-18 15:55:00|9498.5|9496.5|9499.5|9497.5|9500.5|9498.5|9498.5|9496.5|209
1695052800000|2023-09-18 16:00:00|9499|9497|9500|9498|9501.5|9499.5|9498.5|9496.5|397
1695053100000|2023-09-18 16:05:00|9499.5|9497.5|9498.5|9496.5|9501.5|9499.5|9497.5|9495.5|178
1695053400000|2023-09-18 16:10:00|9499|9497|9500.5|9498.5|9500.5|9498.5|9498.5|9496.5|147
1695053700000|2023-09-18 16:15:00|9501.5|9499.5|9503.5|9501.5|9503.5|9501.5|9500.5|9498.5|119
1695054000000|2023-09-18 16:20:00|9504.5|9502.5|9503.5|9501.5|9504.5|9502.5|9502.5|9500.5|151
1695054300000|2023-09-18 16:25:00|9503|9501|9504.5|9502.5|9505.5|9503.5|9503|9501|84
1695054600000|2023-09-18 16:30:00|9505|9503|9506.5|9504.5|9506.5|9504.5|9504.5|9502.5|163
1695054900000|2023-09-18 16:35:00|9505.5|9503.5|9506.5|9504.5|9507.5|9505.5|9503.5|9501.5|185
1695055200000|2023-09-18 16:40:00|9507|9505|9507.5|9505.5|9507.5|9505.5|9505.5|9503.5|131
1695055500000|2023-09-18 16:45:00|9506.5|9504.5|9510.5|9508.5|9511.5|9509.5|9506.5|9504.5|117
1695055800000|2023-09-18 16:50:00|9511.5|9509.5|9514|9512|9514|9512|9511.5|9509.5|232
1695056100000|2023-09-18 16:55:00|9513.5|9511.5|9512.5|9510.5|9514.5|9512.5|9512.5|9510.5|86
1695106800000|2023-09-19 07:00:00|9500.5|9498.5|9502|9500|9504.5|9502.5|9496.5|9494.5|846
1695107100000|2023-09-19 07:05:00|9502.5|9500.5|9496.5|9494.5|9507.5|9505.5|9495.5|9493.5|583
1695107400000|2023-09-19 07:10:00|9497.5|9495.5|9506|9504|9510.5|9508.5|9494.5|9492.5|735
1695107700000|2023-09-19 07:15:00|9506.5|9504.5|9512.5|9510.5|9513.5|9511.5|9505.5|9503.5|685
1695108000000|2023-09-19 07:20:00|9513|9511|9510.5|9508.5|9517.5|9515.5|9510|9508|636
1695108300000|2023-09-19 07:25:00|9511|9509|9517.5|9515.5|9518.5|9516.5|9511|9509|468
1695108600000|2023-09-19 07:30:00|9518.5|9516.5|9519.5|9517.5|9524.5|9522.5|9518|9516|857
1695108900000|2023-09-19 07:35:00|9520.5|9518.5|9528.5|9526.5|9528.5|9526.5|9520.5|9518.5|555
1695109200000|2023-09-19 07:40:00|9528|9526|9528.5|9526.5|9529.5|9527.5|9524.5|9522.5|568
1695109500000|2023-09-19 07:45:00|9527.5|9525.5|9524|9522|9527.5|9525.5|9520.5|9518.5|789
1695109800000|2023-09-19 07:50:00|9524.5|9522.5|9526.5|9524.5|9528.5|9526.5|9522.5|9520.5|1106
1695110100000|2023-09-19 07:55:00|9527.5|9525.5|9536.5|9534.5|9537.5|9535.5|9526.5|9524.5|1124
1695110400000|2023-09-19 08:00:00|9535.5|9533.5|9539.5|9537.5|9539.5|9537.5|9533.5|9531.5|1539
1695110700000|2023-09-19 08:05:00|9540.5|9538.5|9542.5|9540.5|9545.5|9543.5|9538.5|9536.5|1008
1695111000000|2023-09-19 08:10:00|9542|9540|9541.5|9539.5|9542.5|9540.5|9539.5|9537.5|944
1695111300000|2023-09-19 08:15:00|9542.5|9540.5|9544.5|9542.5|9544.5|9542.5|9541|9539|780
1695111600000|2023-09-19 08:20:00|9544|9542|9543|9541|9546.5|9544.5|9541.5|9539.5|1338
1695111900000|2023-09-19 08:25:00|9543.5|9541.5|9538.5|9536.5|9544.5|9542.5|9537.5|9535.5|717
1695112200000|2023-09-19 08:30:00|9537|9535|9536.5|9534.5|9541.5|9539.5|9534.5|9532.5|617
1695112500000|2023-09-19 08:35:00|9537.5|9535.5|9538.5|9536.5|9538.5|9536.5|9535.5|9533.5|398
1695112800000|2023-09-19 08:40:00|9537.5|9535.5|9539.5|9537.5|9539.5|9537.5|9535.5|9533.5|401
1695113100000|2023-09-19 08:45:00|9540.5|9538.5|9540|9538|9543.5|9541.5|9536.5|9534.5|1003
1695113400000|2023-09-19 08:50:00|9540.5|9538.5|9539.5|9537.5|9540.5|9538.5|9536.5|9534.5|1537
1695113700000|2023-09-19 08:55:00|9540.5|9538.5|9539.5|9537.5|9541.5|9539.5|9532.5|9530.5|4622
1695114000000|2023-09-19 09:00:00|9540.5|9538.5|9528.5|9526.5|9542.5|9540.5|9523.5|9521.5|4470
1695114300000|2023-09-19 09:05:00|9529.5|9527.5|9524.5|9522.5|9532.5|9530.5|9523.5|9521.5|860
1695114600000|2023-09-19 09:10:00|9525.5|9523.5|9527.5|9525.5|9529.5|9527.5|9525.5|9523.5|791
1695114900000|2023-09-19 09:15:00|9528|9526|9529.5|9527.5|9530.5|9528.5|9525.5|9523.5|623
1695115200000|2023-09-19 09:20:00|9530.5|9528.5|9527|9525|9530.5|9528.5|9526.5|9524.5|655
1695115500000|2023-09-19 09:25:00|9527.5|9525.5|9526.5|9524.5|9528.5|9526.5|9525.5|9523.5|600
1695115800000|2023-09-19 09:30:00|9527.5|9525.5|9526.5|9524.5|9528.5|9526.5|9523.5|9521.5|691
1695116100000|2023-09-19 09:35:00|9527.5|9525.5|9531.5|9529.5|9531.5|9529.5|9525.5|9523.5|481
1695116400000|2023-09-19 09:40:00|9532.5|9530.5|9537|9535|9537.5|9535.5|9531.5|9529.5|768
1695116700000|2023-09-19 09:45:00|9536.5|9534.5|9542.5|9540.5|9542.5|9540.5|9536.5|9534.5|729
1695117000000|2023-09-19 09:50:00|9542|9540|9539.5|9537.5|9542.5|9540.5|9537.5|9535.5|750
1695117300000|2023-09-19 09:55:00|9539|9537|9540.5|9538.5|9541.5|9539.5|9536.5|9534.5|694
1695117600000|2023-09-19 10:00:00|9539.5|9537.5|9540.5|9538.5|9540.5|9538.5|9537.5|9535.5|696
1695117900000|2023-09-19 10:05:00|9540|9538|9539.5|9537.5|9544.5|9542.5|9539.5|9537.5|586
1695118200000|2023-09-19 10:10:00|9540|9538|9544.5|9542.5|9545.5|9543.5|9540|9538|776
1695118500000|2023-09-19 10:15:00|9545.5|9543.5|9541.5|9539.5|9546.5|9544.5|9541.5|9539.5|588
1695118800000|2023-09-19 10:20:00|9541|9539|9544.5|9542.5|9544.5|9542.5|9539.5|9537.5|682
1695119100000|2023-09-19 10:25:00|9543.5|9541.5|9549.5|9547.5|9549.5|9547.5|9543.5|9541.5|757
1695119400000|2023-09-19 10:30:00|9550|9548|9558.5|9556.5|9559|9557|9550|9548|1037
1695119700000|2023-09-19 10:35:00|9559.5|9557.5|9551.5|9549.5|9561|9559|9551.5|9549.5|973
1695120000000|2023-09-19 10:40:00|9552.5|9550.5|9554.5|9552.5|9556|9554|9550.5|9548.5|449
1695120300000|2023-09-19 10:45:00|9555.5|9553.5|9551.5|9549.5|9557.5|9555.5|9550.5|9548.5|650
1695120600000|2023-09-19 10:50:00|9551|9549|9553|9551|9554.5|9552.5|9549.5|9547.5|486
1695120900000|2023-09-19 10:55:00|9552.5|9550.5|9550.5|9548.5|9553.5|9551.5|9548.5|9546.5|652
1695121200000|2023-09-19 11:00:00|9549.5|9547.5|9552.5|9550.5|9553.5|9551.5|9549.5|9547.5|664
1695121500000|2023-09-19 11:05:00|9551.5|9549.5|9552.5|9550.5|9554.5|9552.5|9549.5|9547.5|642
1695121800000|2023-09-19 11:10:00|9553.5|9551.5|9550.5|9548.5|9554.5|9552.5|9550.5|9548.5|693
1695122100000|2023-09-19 11:15:00|9550|9548|9551.5|9549.5|9552.5|9550.5|9549.5|9547.5|730
1695122400000|2023-09-19 11:20:00|9550.5|9548.5|9550.5|9548.5|9553.5|9551.5|9549.5|9547.5|656
1695122700000|2023-09-19 11:25:00|9551|9549|9550.5|9548.5|9553.5|9551.5|9549.5|9547.5|230
1695123000000|2023-09-19 11:30:00|9551.5|9549.5|9552.5|9550.5|9552.5|9550.5|9549.5|9547.5|297
1695123300000|2023-09-19 11:35:00|9551.5|9549.5|9547|9545|9552.5|9550.5|9546.5|9544.5|705
1695123600000|2023-09-19 11:40:00|9546.5|9544.5|9550|9548|9551.5|9549.5|9546.5|9544.5|518
1695123900000|2023-09-19 11:45:00|9550.5|9548.5|9546.5|9544.5|9550.5|9548.5|9546.5|9544.5|729
1695124200000|2023-09-19 11:50:00|9547|9545|9545.5|9543.5|9547.5|9545.5|9543.5|9541.5|1372
1695124500000|2023-09-19 11:55:00|9544.5|9542.5|9542|9540|9545|9543|9541|9539|1024
1695124800000|2023-09-19 12:00:00|9541.5|9539.5|9536.5|9534.5|9542|9540|9531.5|9529.5|1385
1695125100000|2023-09-19 12:05:00|9537.5|9535.5|9535.5|9533.5|9537.5|9535.5|9532.5|9530.5|951
1695125400000|2023-09-19 12:10:00|9535|9533|9533.5|9531.5|9536.5|9534.5|9532.5|9530.5|396
1695125700000|2023-09-19 12:15:00|9534.5|9532.5|9524.5|9522.5|9534.5|9532.5|9523.5|9521.5|896
1695126000000|2023-09-19 12:20:00|9525.5|9523.5|9515.5|9513.5|9525.5|9523.5|9510.5|9508.5|1202
1695126300000|2023-09-19 12:25:00|9515|9513|9520.5|9518.5|9521.5|9519.5|9512.5|9510.5|1541
1695126600000|2023-09-19 12:30:00|9521.5|9519.5|9520|9518|9521.5|9519.5|9513.5|9511.5|1124
1695126900000|2023-09-19 12:35:00|9520.5|9518.5|9523.5|9521.5|9525.5|9523.5|9517.5|9515.5|1468
1695127200000|2023-09-19 12:40:00|9522.5|9520.5|9510.5|9508.5|9523|9521|9510.5|9508.5|1114
1695127500000|2023-09-19 12:45:00|9511|9509|9514.5|9512.5|9514.5|9512.5|9508.5|9506.5|1153
1695127800000|2023-09-19 12:50:00|9514|9512|9512.5|9510.5|9515.5|9513.5|9508.5|9506.5|769
1695128100000|2023-09-19 12:55:00|9512|9510|9510.5|9508.5|9512|9510|9504.5|9502.5|840
1695128400000|2023-09-19 13:00:00|9509.5|9507.5|9500|9498|9509.5|9507.5|9498|9496|1151
1695128700000|2023-09-19 13:05:00|9500.5|9498.5|9499.5|9497.5|9502.5|9500.5|9495.5|9493.5|995
1695129000000|2023-09-19 13:10:00|9500.5|9498.5|9505.5|9503.5|9508.5|9506.5|9499.5|9497.5|1344
1695129300000|2023-09-19 13:15:00|9505|9503|9513.5|9511.5|9513.5|9511.5|9504.5|9502.5|863
1695129600000|2023-09-19 13:20:00|9514.5|9512.5|9518|9516|9519.5|9517.5|9512.5|9510.5|890
1695129900000|2023-09-19 13:25:00|9518.5|9516.5|9522.5|9520.5|9524.5|9522.5|9517.5|9515.5|594
1695130200000|2023-09-19 13:30:00|9522|9520|9528.5|9526.5|9530.5|9528.5|9521.5|9519.5|1023
1695130500000|2023-09-19 13:35:00|9529.5|9527.5|9524.5|9522.5|9532.5|9530.5|9522.5|9520.5|881
1695130800000|2023-09-19 13:40:00|9525|9523|9538|9536|9538|9536|9523.5|9521.5|1327
1695131100000|2023-09-19 13:45:00|9537.5|9535.5|9539.5|9537.5|9544.5|9542.5|9537.5|9535.5|1238
1695131400000|2023-09-19 13:50:00|9540.5|9538.5|9534.5|9532.5|9543.5|9541.5|9533.5|9531.5|1557
1695131700000|2023-09-19 13:55:00|9535|9533|9535.5|9533.5|9536.5|9534.5|9531.5|9529.5|1169
1695132000000|2023-09-19 14:00:00|9536|9534|9533.5|9531.5|9536.5|9534.5|9525.5|9523.5|774
1695132300000|2023-09-19 14:05:00|9532.5|9530.5|9541.5|9539.5|9543.5|9541.5|9530.5|9528.5|1376
1695132600000|2023-09-19 14:10:00|9542|9540|9537.5|9535.5|9543.5|9541.5|9535.5|9533.5|975
1695132900000|2023-09-19 14:15:00|9538.5|9536.5|9535.5|9533.5|9539|9537|9531.5|9529.5|985
1695133200000|2023-09-19 14:20:00|9534.5|9532.5|9535|9533|9538.5|9536.5|9530.5|9528.5|864
1695133500000|2023-09-19 14:25:00|9535.5|9533.5|9534.5|9532.5|9535.5|9533.5|9531.5|9529.5|360
1695133800000|2023-09-19 14:30:00|9534|9532|9538.5|9536.5|9539|9537|9532|9530|671
1695134100000|2023-09-19 14:35:00|9539|9537|9535.5|9533.5|9539.5|9537.5|9534.5|9532.5|790
1695134400000|2023-09-19 14:40:00|9536|9534|9539.5|9537.5|9539.5|9537.5|9533.5|9531.5|403
1695134700000|2023-09-19 14:45:00|9539|9537|9534.5|9532.5|9543.5|9541.5|9533.5|9531.5|714
1695135000000|2023-09-19 14:50:00|9535|9533|9538.5|9536.5|9540|9538|9534|9532|560
1695135300000|2023-09-19 14:55:00|9539.5|9537.5|9542.5|9540.5|9545|9543|9538.5|9536.5|1040
1695135600000|2023-09-19 15:00:00|9541.5|9539.5|9541.5|9539.5|9545.5|9543.5|9540.5|9538.5|1044
1695135900000|2023-09-19 15:05:00|9541|9539|9543.5|9541.5|9544.5|9542.5|9538.5|9536.5|628
1695136200000|2023-09-19 15:10:00|9544|9542|9547|9545|9547.5|9545.5|9540.5|9538.5|1663
1695136500000|2023-09-19 15:15:00|9546.5|9544.5|9544|9542|9546.5|9544.5|9542.5|9540.5|1439
1695136800000|2023-09-19 15:20:00|9543.5|9541.5|9542.5|9540.5|9545.5|9543.5|9542.5|9540.5|1086
1695137100000|2023-09-19 15:25:00|9543.5|9541.5|9544.5|9542.5|9548.5|9546.5|9543.5|9541.5|937
1695137400000|2023-09-19 15:30:00|9544|9542|9544.5|9542.5|9546|9544|9540.5|9538.5|627
1695137700000|2023-09-19 15:35:00|9544|9542|9549.5|9547.5|9549.5|9547.5|9541.5|9539.5|839
1695138000000|2023-09-19 15:40:00|9550.5|9548.5|9550.5|9548.5|9551.5|9549.5|9549.5|9547.5|410
1695138300000|2023-09-19 15:45:00|9551|9549|9550.5|9548.5|9551.5|9549.5|9550.5|9548.5|361
1695138600000|2023-09-19 15:50:00|9551.5|9549.5|9549|9547|9552.5|9550.5|9547.5|9545.5|682
1695138900000|2023-09-19 15:55:00|9548.5|9546.5|9549.5|9547.5|9552.5|9550.5|9548.5|9546.5|460
1695139200000|2023-09-19 16:00:00|9548.5|9546.5|9546.5|9544.5|9549.5|9547.5|9545.5|9543.5|189
1695139500000|2023-09-19 16:05:00|9547|9545|9546.5|9544.5|9549.5|9547.5|9546.5|9544.5|150
1695139800000|2023-09-19 16:10:00|9547.5|9545.5|9543.5|9541.5|9547.5|9545.5|9542.5|9540.5|607
1695140100000|2023-09-19 16:15:00|9543|9541|9542.5|9540.5|9544.5|9542.5|9541.5|9539.5|855
1695140400000|2023-09-19 16:20:00|9541.5|9539.5|9539.5|9537.5|9542.5|9540.5|9539.5|9537.5|427
1695140700000|2023-09-19 16:25:00|9540.5|9538.5|9539.5|9537.5|9541.5|9539.5|9538.5|9536.5|376
1695141000000|2023-09-19 16:30:00|9540.5|9538.5|9540|9538|9540.5|9538.5|9539.5|9537.5|369
1695141300000|2023-09-19 16:35:00|9540.5|9538.5|9537.5|9535.5|9540.5|9538.5|9536.5|9534.5|308
1695141600000|2023-09-19 16:40:00|9538.5|9536.5|9538.5|9536.5|9540.5|9538.5|9537.5|9535.5|418
1695141900000|2023-09-19 16:45:00|9537.5|9535.5|9539.5|9537.5|9539.5|9537.5|9535.5|9533.5|310
1695142200000|2023-09-19 16:50:00|9539|9537|9535|9533|9539|9537|9534.5|9532.5|347
1695142500000|2023-09-19 16:55:00|9534.5|9532.5|9533|9531|9536.5|9534.5|9532.5|9530.5|219
1695106800000|2023-09-19 07:00:00|9500.5|9498.5|9502|9500|9504.5|9502.5|9496.5|9494.5|846
1695107100000|2023-09-19 07:05:00|9502.5|9500.5|9496.5|9494.5|9507.5|9505.5|9495.5|9493.5|583
1695107400000|2023-09-19 07:10:00|9497.5|9495.5|9506|9504|9510.5|9508.5|9494.5|9492.5|735
1695107700000|2023-09-19 07:15:00|9506.5|9504.5|9512.5|9510.5|9513.5|9511.5|9505.5|9503.5|685
1695108000000|2023-09-19 07:20:00|9513|9511|9510.5|9508.5|9517.5|9515.5|9510|9508|636
1695108300000|2023-09-19 07:25:00|9511|9509|9517.5|9515.5|9518.5|9516.5|9511|9509|468
1695108600000|2023-09-19 07:30:00|9518.5|9516.5|9519.5|9517.5|9524.5|9522.5|9518|9516|857
1695108900000|2023-09-19 07:35:00|9520.5|9518.5|9528.5|9526.5|9528.5|9526.5|9520.5|9518.5|555
1695109200000|2023-09-19 07:40:00|9528|9526|9528.5|9526.5|9529.5|9527.5|9524.5|9522.5|568
1695109500000|2023-09-19 07:45:00|9527.5|9525.5|9524|9522|9527.5|9525.5|9520.5|9518.5|789
1695109800000|2023-09-19 07:50:00|9524.5|9522.5|9526.5|9524.5|9528.5|9526.5|9522.5|9520.5|1106
1695110100000|2023-09-19 07:55:00|9527.5|9525.5|9536.5|9534.5|9537.5|9535.5|9526.5|9524.5|1124
1695110400000|2023-09-19 08:00:00|9535.5|9533.5|9539.5|9537.5|9539.5|9537.5|9533.5|9531.5|1539
1695110700000|2023-09-19 08:05:00|9540.5|9538.5|9542.5|9540.5|9545.5|9543.5|9538.5|9536.5|1008
1695111000000|2023-09-19 08:10:00|9542|9540|9541.5|9539.5|9542.5|9540.5|9539.5|9537.5|944
1695111300000|2023-09-19 08:15:00|9542.5|9540.5|9544.5|9542.5|9544.5|9542.5|9541|9539|780
1695111600000|2023-09-19 08:20:00|9544|9542|9543|9541|9546.5|9544.5|9541.5|9539.5|1338
1695111900000|2023-09-19 08:25:00|9543.5|9541.5|9538.5|9536.5|9544.5|9542.5|9537.5|9535.5|717
1695112200000|2023-09-19 08:30:00|9537|9535|9536.5|9534.5|9541.5|9539.5|9534.5|9532.5|617
1695112500000|2023-09-19 08:35:00|9537.5|9535.5|9538.5|9536.5|9538.5|9536.5|9535.5|9533.5|398
1695112800000|2023-09-19 08:40:00|9537.5|9535.5|9539.5|9537.5|9539.5|9537.5|9535.5|9533.5|401
1695113100000|2023-09-19 08:45:00|9540.5|9538.5|9540|9538|9543.5|9541.5|9536.5|9534.5|1003
1695113400000|2023-09-19 08:50:00|9540.5|9538.5|9539.5|9537.5|9540.5|9538.5|9536.5|9534.5|1537
1695113700000|2023-09-19 08:55:00|9540.5|9538.5|9539.5|9537.5|9541.5|9539.5|9532.5|9530.5|4622
1695114000000|2023-09-19 09:00:00|9540.5|9538.5|9528.5|9526.5|9542.5|9540.5|9523.5|9521.5|4470
1695114300000|2023-09-19 09:05:00|9529.5|9527.5|9524.5|9522.5|9532.5|9530.5|9523.5|9521.5|860
1695114600000|2023-09-19 09:10:00|9525.5|9523.5|9527.5|9525.5|9529.5|9527.5|9525.5|9523.5|791
1695114900000|2023-09-19 09:15:00|9528|9526|9529.5|9527.5|9530.5|9528.5|9525.5|9523.5|623
1695115200000|2023-09-19 09:20:00|9530.5|9528.5|9527|9525|9530.5|9528.5|9526.5|9524.5|655
1695115500000|2023-09-19 09:25:00|9527.5|9525.5|9526.5|9524.5|9528.5|9526.5|9525.5|9523.5|600
1695115800000|2023-09-19 09:30:00|9527.5|9525.5|9526.5|9524.5|9528.5|9526.5|9523.5|9521.5|691
1695116100000|2023-09-19 09:35:00|9527.5|9525.5|9531.5|9529.5|9531.5|9529.5|9525.5|9523.5|481
1695116400000|2023-09-19 09:40:00|9532.5|9530.5|9537|9535|9537.5|9535.5|9531.5|9529.5|768
1695116700000|2023-09-19 09:45:00|9536.5|9534.5|9542.5|9540.5|9542.5|9540.5|9536.5|9534.5|729
1695117000000|2023-09-19 09:50:00|9542|9540|9539.5|9537.5|9542.5|9540.5|9537.5|9535.5|750
1695117300000|2023-09-19 09:55:00|9539|9537|9540.5|9538.5|9541.5|9539.5|9536.5|9534.5|694
1695117600000|2023-09-19 10:00:00|9539.5|9537.5|9540.5|9538.5|9540.5|9538.5|9537.5|9535.5|696
1695117900000|2023-09-19 10:05:00|9540|9538|9539.5|9537.5|9544.5|9542.5|9539.5|9537.5|586
1695118200000|2023-09-19 10:10:00|9540|9538|9544.5|9542.5|9545.5|9543.5|9540|9538|776
1695118500000|2023-09-19 10:15:00|9545.5|9543.5|9541.5|9539.5|9546.5|9544.5|9541.5|9539.5|588
1695118800000|2023-09-19 10:20:00|9541|9539|9544.5|9542.5|9544.5|9542.5|9539.5|9537.5|682
1695119100000|2023-09-19 10:25:00|9543.5|9541.5|9549.5|9547.5|9549.5|9547.5|9543.5|9541.5|757
1695119400000|2023-09-19 10:30:00|9550|9548|9558.5|9556.5|9559|9557|9550|9548|1037
1695119700000|2023-09-19 10:35:00|9559.5|9557.5|9551.5|9549.5|9561|9559|9551.5|9549.5|973
1695120000000|2023-09-19 10:40:00|9552.5|9550.5|9554.5|9552.5|9556|9554|9550.5|9548.5|449
1695120300000|2023-09-19 10:45:00|9555.5|9553.5|9551.5|9549.5|9557.5|9555.5|9550.5|9548.5|650
1695120600000|2023-09-19 10:50:00|9551|9549|9553|9551|9554.5|9552.5|9549.5|9547.5|486
1695120900000|2023-09-19 10:55:00|9552.5|9550.5|9550.5|9548.5|9553.5|9551.5|9548.5|9546.5|652
1695121200000|2023-09-19 11:00:00|9549.5|9547.5|9552.5|9550.5|9553.5|9551.5|9549.5|9547.5|664
1695121500000|2023-09-19 11:05:00|9551.5|9549.5|9552.5|9550.5|9554.5|9552.5|9549.5|9547.5|642
1695121800000|2023-09-19 11:10:00|9553.5|9551.5|9550.5|9548.5|9554.5|9552.5|9550.5|9548.5|693
1695122100000|2023-09-19 11:15:00|9550|9548|9551.5|9549.5|9552.5|9550.5|9549.5|9547.5|730
1695122400000|2023-09-19 11:20:00|9550.5|9548.5|9550.5|9548.5|9553.5|9551.5|9549.5|9547.5|656
1695122700000|2023-09-19 11:25:00|9551|9549|9550.5|9548.5|9553.5|9551.5|9549.5|9547.5|230
1695123000000|2023-09-19 11:30:00|9551.5|9549.5|9552.5|9550.5|9552.5|9550.5|9549.5|9547.5|297
1695123300000|2023-09-19 11:35:00|9551.5|9549.5|9547|9545|9552.5|9550.5|9546.5|9544.5|705
1695123600000|2023-09-19 11:40:00|9546.5|9544.5|9550|9548|9551.5|9549.5|9546.5|9544.5|518
1695123900000|2023-09-19 11:45:00|9550.5|9548.5|9546.5|9544.5|9550.5|9548.5|9546.5|9544.5|729
1695124200000|2023-09-19 11:50:00|9547|9545|9545.5|9543.5|9547.5|9545.5|9543.5|9541.5|1372
1695124500000|2023-09-19 11:55:00|9544.5|9542.5|9542|9540|9545|9543|9541|9539|1024
1695124800000|2023-09-19 12:00:00|9541.5|9539.5|9536.5|9534.5|9542|9540|9531.5|9529.5|1385
1695125100000|2023-09-19 12:05:00|9537.5|9535.5|9535.5|9533.5|9537.5|9535.5|9532.5|9530.5|951
1695125400000|2023-09-19 12:10:00|9535|9533|9533.5|9531.5|9536.5|9534.5|9532.5|9530.5|396
1695125700000|2023-09-19 12:15:00|9534.5|9532.5|9524.5|9522.5|9534.5|9532.5|9523.5|9521.5|896
1695126000000|2023-09-19 12:20:00|9525.5|9523.5|9515.5|9513.5|9525.5|9523.5|9510.5|9508.5|1202
1695126300000|2023-09-19 12:25:00|9515|9513|9520.5|9518.5|9521.5|9519.5|9512.5|9510.5|1541
1695126600000|2023-09-19 12:30:00|9521.5|9519.5|9520|9518|9521.5|9519.5|9513.5|9511.5|1124
1695126900000|2023-09-19 12:35:00|9520.5|9518.5|9523.5|9521.5|9525.5|9523.5|9517.5|9515.5|1468
1695127200000|2023-09-19 12:40:00|9522.5|9520.5|9510.5|9508.5|9523|9521|9510.5|9508.5|1114
1695127500000|2023-09-19 12:45:00|9511|9509|9514.5|9512.5|9514.5|9512.5|9508.5|9506.5|1153
1695127800000|2023-09-19 12:50:00|9514|9512|9512.5|9510.5|9515.5|9513.5|9508.5|9506.5|769
1695128100000|2023-09-19 12:55:00|9512|9510|9510.5|9508.5|9512|9510|9504.5|9502.5|840
1695128400000|2023-09-19 13:00:00|9509.5|9507.5|9500|9498|9509.5|9507.5|9498|9496|1151
1695128700000|2023-09-19 13:05:00|9500.5|9498.5|9499.5|9497.5|9502.5|9500.5|9495.5|9493.5|995
1695129000000|2023-09-19 13:10:00|9500.5|9498.5|9505.5|9503.5|9508.5|9506.5|9499.5|9497.5|1344
1695129300000|2023-09-19 13:15:00|9505|9503|9513.5|9511.5|9513.5|9511.5|9504.5|9502.5|863
1695129600000|2023-09-19 13:20:00|9514.5|9512.5|9518|9516|9519.5|9517.5|9512.5|9510.5|890
1695129900000|2023-09-19 13:25:00|9518.5|9516.5|9522.5|9520.5|9524.5|9522.5|9517.5|9515.5|594
1695130200000|2023-09-19 13:30:00|9522|9520|9528.5|9526.5|9530.5|9528.5|9521.5|9519.5|1023
1695130500000|2023-09-19 13:35:00|9529.5|9527.5|9524.5|9522.5|9532.5|9530.5|9522.5|9520.5|881
1695130800000|2023-09-19 13:40:00|9525|9523|9538|9536|9538|9536|9523.5|9521.5|1327
1695131100000|2023-09-19 13:45:00|9537.5|9535.5|9539.5|9537.5|9544.5|9542.5|9537.5|9535.5|1238
1695131400000|2023-09-19 13:50:00|9540.5|9538.5|9534.5|9532.5|9543.5|9541.5|9533.5|9531.5|1557
1695131700000|2023-09-19 13:55:00|9535|9533|9535.5|9533.5|9536.5|9534.5|9531.5|9529.5|1169
1695132000000|2023-09-19 14:00:00|9536|9534|9533.5|9531.5|9536.5|9534.5|9525.5|9523.5|774
1695132300000|2023-09-19 14:05:00|9532.5|9530.5|9541.5|9539.5|9543.5|9541.5|9530.5|9528.5|1376
1695132600000|2023-09-19 14:10:00|9542|9540|9537.5|9535.5|9543.5|9541.5|9535.5|9533.5|975
1695132900000|2023-09-19 14:15:00|9538.5|9536.5|9535.5|9533.5|9539|9537|9531.5|9529.5|985
1695133200000|2023-09-19 14:20:00|9534.5|9532.5|9535|9533|9538.5|9536.5|9530.5|9528.5|864
1695133500000|2023-09-19 14:25:00|9535.5|9533.5|9534.5|9532.5|9535.5|9533.5|9531.5|9529.5|360
1695133800000|2023-09-19 14:30:00|9534|9532|9538.5|9536.5|9539|9537|9532|9530|671
1695134100000|2023-09-19 14:35:00|9539|9537|9535.5|9533.5|9539.5|9537.5|9534.5|9532.5|790
1695134400000|2023-09-19 14:40:00|9536|9534|9539.5|9537.5|9539.5|9537.5|9533.5|9531.5|403
1695134700000|2023-09-19 14:45:00|9539|9537|9534.5|9532.5|9543.5|9541.5|9533.5|9531.5|714
1695135000000|2023-09-19 14:50:00|9535|9533|9538.5|9536.5|9540|9538|9534|9532|560
1695135300000|2023-09-19 14:55:00|9539.5|9537.5|9542.5|9540.5|9545|9543|9538.5|9536.5|1040
1695135600000|2023-09-19 15:00:00|9541.5|9539.5|9541.5|9539.5|9545.5|9543.5|9540.5|9538.5|1044
1695135900000|2023-09-19 15:05:00|9541|9539|9543.5|9541.5|9544.5|9542.5|9538.5|9536.5|628
1695136200000|2023-09-19 15:10:00|9544|9542|9547|9545|9547.5|9545.5|9540.5|9538.5|1663
1695136500000|2023-09-19 15:15:00|9546.5|9544.5|9544|9542|9546.5|9544.5|9542.5|9540.5|1439
1695136800000|2023-09-19 15:20:00|9543.5|9541.5|9542.5|9540.5|9545.5|9543.5|9542.5|9540.5|1086
1695137100000|2023-09-19 15:25:00|9543.5|9541.5|9544.5|9542.5|9548.5|9546.5|9543.5|9541.5|937
1695137400000|2023-09-19 15:30:00|9544|9542|9544.5|9542.5|9546|9544|9540.5|9538.5|627
1695137700000|2023-09-19 15:35:00|9544|9542|9549.5|9547.5|9549.5|9547.5|9541.5|9539.5|839
1695138000000|2023-09-19 15:40:00|9550.5|9548.5|9550.5|9548.5|9551.5|9549.5|9549.5|9547.5|410
1695138300000|2023-09-19 15:45:00|9551|9549|9550.5|9548.5|9551.5|9549.5|9550.5|9548.5|361
1695138600000|2023-09-19 15:50:00|9551.5|9549.5|9549|9547|9552.5|9550.5|9547.5|9545.5|682
1695138900000|2023-09-19 15:55:00|9548.5|9546.5|9549.5|9547.5|9552.5|9550.5|9548.5|9546.5|460
1695139200000|2023-09-19 16:00:00|9548.5|9546.5|9546.5|9544.5|9549.5|9547.5|9545.5|9543.5|189
1695139500000|2023-09-19 16:05:00|9547|9545|9546.5|9544.5|9549.5|9547.5|9546.5|9544.5|150
1695139800000|2023-09-19 16:10:00|9547.5|9545.5|9543.5|9541.5|9547.5|9545.5|9542.5|9540.5|607
1695140100000|2023-09-19 16:15:00|9543|9541|9542.5|9540.5|9544.5|9542.5|9541.5|9539.5|855
1695140400000|2023-09-19 16:20:00|9541.5|9539.5|9539.5|9537.5|9542.5|9540.5|9539.5|9537.5|427
1695140700000|2023-09-19 16:25:00|9540.5|9538.5|9539.5|9537.5|9541.5|9539.5|9538.5|9536.5|376
1695141000000|2023-09-19 16:30:00|9540.5|9538.5|9540|9538|9540.5|9538.5|9539.5|9537.5|369
1695141300000|2023-09-19 16:35:00|9540.5|9538.5|9537.5|9535.5|9540.5|9538.5|9536.5|9534.5|308
1695141600000|2023-09-19 16:40:00|9538.5|9536.5|9538.5|9536.5|9540.5|9538.5|9537.5|9535.5|418
1695141900000|2023-09-19 16:45:00|9537.5|9535.5|9539.5|9537.5|9539.5|9537.5|9535.5|9533.5|310
1695142200000|2023-09-19 16:50:00|9539|9537|9535|9533|9539|9537|9534.5|9532.5|347
1695142500000|2023-09-19 16:55:00|9534.5|9532.5|9533|9531|9536.5|9534.5|9532.5|9530.5|219
1695193200000|2023-09-20 07:00:00|9622|9620|9614.5|9612.5|9623|9621|9601.5|9599.5|2992
1695193500000|2023-09-20 07:05:00|9614|9612|9627.5|9625.5|9628.5|9626.5|9610.5|9608.5|2213
1695193800000|2023-09-20 07:10:00|9628.5|9626.5|9619.5|9617.5|9629.5|9627.5|9617.5|9615.5|1674
1695194100000|2023-09-20 07:15:00|9620.5|9618.5|9621.5|9619.5|9623.5|9621.5|9617.5|9615.5|1238
1695194400000|2023-09-20 07:20:00|9621|9619|9624|9622|9624.5|9622.5|9613.5|9611.5|1010
1695194700000|2023-09-20 07:25:00|9624.5|9622.5|9630.5|9628.5|9632.5|9630.5|9624.5|9622.5|1401
1695195000000|2023-09-20 07:30:00|9631|9629|9618.5|9616.5|9635.5|9633.5|9616.5|9614.5|1304
1695195300000|2023-09-20 07:35:00|9618|9616|9625.5|9623.5|9629.5|9627.5|9615.5|9613.5|895
1695195600000|2023-09-20 07:40:00|9625|9623|9602.5|9600.5|9625.5|9623.5|9601.5|9599.5|1642
1695195900000|2023-09-20 07:45:00|9603.5|9601.5|9609.5|9607.5|9610|9608|9600.5|9598.5|1911
1695196200000|2023-09-20 07:50:00|9608.5|9606.5|9614.5|9612.5|9615|9613|9607.5|9605.5|792
1695196500000|2023-09-20 07:55:00|9615|9613|9604.5|9602.5|9615.5|9613.5|9604.5|9602.5|563
1695196800000|2023-09-20 08:00:00|9605|9603|9612|9610|9612.5|9610.5|9604.5|9602.5|648
1695197100000|2023-09-20 08:05:00|9611.5|9609.5|9607.5|9605.5|9612.5|9610.5|9607.5|9605.5|432
1695197400000|2023-09-20 08:10:00|9607|9605|9609.5|9607.5|9611.5|9609.5|9606.5|9604.5|369
1695197700000|2023-09-20 08:15:00|9609|9607|9611.5|9609.5|9611.5|9609.5|9605.5|9603.5|438
1695198000000|2023-09-20 08:20:00|9611|9609|9616.5|9614.5|9617.5|9615.5|9609.5|9607.5|543
1695198300000|2023-09-20 08:25:00|9615.5|9613.5|9622.5|9620.5|9622.5|9620.5|9615|9613|642
1695198600000|2023-09-20 08:30:00|9622|9620|9625.5|9623.5|9629.5|9627.5|9619.5|9617.5|1080
1695198900000|2023-09-20 08:35:00|9624.5|9622.5|9631.5|9629.5|9632.5|9630.5|9622.5|9620.5|1260
1695199200000|2023-09-20 08:40:00|9632|9630|9637.5|9635.5|9637.5|9635.5|9628|9626|859
1695199500000|2023-09-20 08:45:00|9638.5|9636.5|9626|9624|9639.5|9637.5|9626|9624|816
1695199800000|2023-09-20 08:50:00|9626.5|9624.5|9635.5|9633.5|9635.5|9633.5|9625.5|9623.5|752
1695200100000|2023-09-20 08:55:00|9636.5|9634.5|9633.5|9631.5|9640.5|9638.5|9633.5|9631.5|764
1695200400000|2023-09-20 09:00:00|9634|9632|9636.5|9634.5|9638.5|9636.5|9633.5|9631.5|585
1695200700000|2023-09-20 09:05:00|9637|9635|9641.5|9639.5|9642.5|9640.5|9635.5|9633.5|421
1695201000000|2023-09-20 09:10:00|9641|9639|9634.5|9632.5|9641.5|9639.5|9633.5|9631.5|705
1695201300000|2023-09-20 09:15:00|9635|9633|9635|9633|9636.5|9634.5|9630.5|9628.5|489
1695201600000|2023-09-20 09:20:00|9635.5|9633.5|9633.5|9631.5|9635.5|9633.5|9631.5|9629.5|388
1695201900000|2023-09-20 09:25:00|9632.5|9630.5|9630.5|9628.5|9634.5|9632.5|9630.5|9628.5|244
1695202200000|2023-09-20 09:30:00|9631|9629|9636.5|9634.5|9636.5|9634.5|9630|9628|260
1695202500000|2023-09-20 09:35:00|9637|9635|9641.5|9639.5|9643.5|9641.5|9637|9635|1101
1695202800000|2023-09-20 09:40:00|9642.5|9640.5|9642|9640|9643.5|9641.5|9639.5|9637.5|615
1695203100000|2023-09-20 09:45:00|9641.5|9639.5|9641.5|9639.5|9644.5|9642.5|9640.5|9638.5|1107
1695203400000|2023-09-20 09:50:00|9642|9640|9645.5|9643.5|9645.5|9643.5|9641.5|9639.5|503
1695203700000|2023-09-20 09:55:00|9645|9643|9647.5|9645.5|9649|9647|9643.5|9641.5|973
1695204000000|2023-09-20 10:00:00|9648|9646|9646.5|9644.5|9650.5|9648.5|9644.5|9642.5|789
1695204300000|2023-09-20 10:05:00|9647.5|9645.5|9644.5|9642.5|9647.5|9645.5|9641.5|9639.5|596
1695204600000|2023-09-20 10:10:00|9644|9642|9649.5|9647.5|9649.5|9647.5|9644|9642|637
1695204900000|2023-09-20 10:15:00|9648.5|9646.5|9643.5|9641.5|9649.5|9647.5|9642.5|9640.5|797
1695205200000|2023-09-20 10:20:00|9643|9641|9647.5|9645.5|9649.5|9647.5|9641.5|9639.5|508
1695205500000|2023-09-20 10:25:00|9647|9645|9647.5|9645.5|9650.5|9648.5|9645.5|9643.5|754
1695205800000|2023-09-20 10:30:00|9648.5|9646.5|9646.5|9644.5|9650.5|9648.5|9644.5|9642.5|637
1695206100000|2023-09-20 10:35:00|9648.5|9646.5|9643.5|9641.5|9650|9648|9643.5|9641.5|823
1695206400000|2023-09-20 10:40:00|9644|9642|9646.5|9644.5|9646.5|9644.5|9643.5|9641.5|367
1695206700000|2023-09-20 10:45:00|9646|9644|9641.5|9639.5|9649.5|9647.5|9641.5|9639.5|406
1695207000000|2023-09-20 10:50:00|9642.5|9640.5|9642.5|9640.5|9645.5|9643.5|9634.5|9632.5|1025
1695207300000|2023-09-20 10:55:00|9641.5|9639.5|9637|9635|9641.5|9639.5|9634.5|9632.5|357
1695207600000|2023-09-20 11:00:00|9637.5|9635.5|9636.5|9634.5|9640.5|9638.5|9636.5|9634.5|544
1695207900000|2023-09-20 11:05:00|9636|9634|9634.5|9632.5|9636|9634|9631.5|9629.5|561
1695208200000|2023-09-20 11:10:00|9633.5|9631.5|9634.5|9632.5|9636.5|9634.5|9632.5|9630.5|777
1695208500000|2023-09-20 11:15:00|9633.5|9631.5|9638.5|9636.5|9638.5|9636.5|9630.5|9628.5|1155
1695208800000|2023-09-20 11:20:00|9637.5|9635.5|9635.5|9633.5|9638.5|9636.5|9630.5|9628.5|854
1695209100000|2023-09-20 11:25:00|9635|9633|9629.5|9627.5|9636.5|9634.5|9628.5|9626.5|307
1695209400000|2023-09-20 11:30:00|9630|9628|9629.5|9627.5|9631.5|9629.5|9627.5|9625.5|358
1695209700000|2023-09-20 11:35:00|9630|9628|9627.5|9625.5|9631.5|9629.5|9626.5|9624.5|425
1695210000000|2023-09-20 11:40:00|9628|9626|9630.5|9628.5|9632.5|9630.5|9628|9626|504
1695210300000|2023-09-20 11:45:00|9631.5|9629.5|9634.5|9632.5|9635|9633|9628.5|9626.5|403
1695210600000|2023-09-20 11:50:00|9635|9633|9634.5|9632.5|9636.5|9634.5|9633.5|9631.5|264
1695210900000|2023-09-20 11:55:00|9634|9632|9633.5|9631.5|9636.5|9634.5|9632.5|9630.5|306
1695211200000|2023-09-20 12:00:00|9634.5|9632.5|9630.5|9628.5|9637.5|9635.5|9630.5|9628.5|374
1695211500000|2023-09-20 12:05:00|9631.5|9629.5|9629.5|9627.5|9632.5|9630.5|9629.5|9627.5|700
1695211800000|2023-09-20 12:10:00|9631.5|9629.5|9623|9621|9631.5|9629.5|9623|9621|1184
1695212100000|2023-09-20 12:15:00|9623.5|9621.5|9630.5|9628.5|9630.5|9628.5|9621.5|9619.5|779
1695212400000|2023-09-20 12:20:00|9630|9628|9622.5|9620.5|9631|9629|9622.5|9620.5|391
1695212700000|2023-09-20 12:25:00|9623|9621|9619.5|9617.5|9623.5|9621.5|9617|9615|606
1695213000000|2023-09-20 12:30:00|9618.5|9616.5|9616.5|9614.5|9618.5|9616.5|9615.5|9613.5|978
1695213300000|2023-09-20 12:35:00|9617|9615|9604.5|9602.5|9617.5|9615.5|9603.5|9601.5|1091
1695213600000|2023-09-20 12:40:00|9605|9603|9612.5|9610.5|9613|9611|9603.5|9601.5|1620
1695213900000|2023-09-20 12:45:00|9613|9611|9617.5|9615.5|9617.5|9615.5|9612.5|9610.5|751
1695214200000|2023-09-20 12:50:00|9618|9616|9617.5|9615.5|9619.5|9617.5|9612.5|9610.5|944
1695214500000|2023-09-20 12:55:00|9616.5|9614.5|9617.5|9615.5|9617.5|9615.5|9614|9612|586
1695214800000|2023-09-20 13:00:00|9618|9616|9625.5|9623.5|9626.5|9624.5|9617.5|9615.5|1118
1695215100000|2023-09-20 13:05:00|9624.5|9622.5|9628.5|9626.5|9628.5|9626.5|9623.5|9621.5|722
1695215400000|2023-09-20 13:10:00|9629.5|9627.5|9632.5|9630.5|9633.5|9631.5|9625.5|9623.5|689
1695215700000|2023-09-20 13:15:00|9633.5|9631.5|9629.5|9627.5|9633.5|9631.5|9628.5|9626.5|711
1695216000000|2023-09-20 13:20:00|9630|9628|9629.5|9627.5|9630.5|9628.5|9625.5|9623.5|966
1695216300000|2023-09-20 13:25:00|9630.5|9628.5|9631.5|9629.5|9633.5|9631.5|9630|9628|594
1695216600000|2023-09-20 13:30:00|9632.5|9630.5|9636|9634|9639.5|9637.5|9631.5|9629.5|726
1695216900000|2023-09-20 13:35:00|9635.5|9633.5|9635.5|9633.5|9636.5|9634.5|9630.5|9628.5|366
1695217200000|2023-09-20 13:40:00|9635|9633|9636.5|9634.5|9641.5|9639.5|9632.5|9630.5|836
1695217500000|2023-09-20 13:45:00|9637|9635|9635.5|9633.5|9640|9638|9635.5|9633.5|617
1695217800000|2023-09-20 13:50:00|9636|9634|9633.5|9631.5|9638.5|9636.5|9632.5|9630.5|735
1695218100000|2023-09-20 13:55:00|9633|9631|9632.5|9630.5|9634.5|9632.5|9630.5|9628.5|660
1695218400000|2023-09-20 14:00:00|9633|9631|9635.5|9633.5|9636.5|9634.5|9628.5|9626.5|548
1695218700000|2023-09-20 14:05:00|9636.5|9634.5|9635.5|9633.5|9638.5|9636.5|9633.5|9631.5|625
1695219000000|2023-09-20 14:10:00|9634.5|9632.5|9634.5|9632.5|9637.5|9635.5|9632.5|9630.5|502
1695219300000|2023-09-20 14:15:00|9633.5|9631.5|9627.5|9625.5|9634.5|9632.5|9626.5|9624.5|642
1695219600000|2023-09-20 14:20:00|9626.5|9624.5|9629.5|9627.5|9629.5|9627.5|9621.5|9619.5|1412
1695219900000|2023-09-20 14:25:00|9628.5|9626.5|9635.5|9633.5|9635.5|9633.5|9627.5|9625.5|2175
1695220200000|2023-09-20 14:30:00|9636|9634|9632.5|9630.5|9636|9634|9629.5|9627.5|850
1695220500000|2023-09-20 14:35:00|9633|9631|9634.5|9632.5|9634.5|9632.5|9631.5|9629.5|711
1695220800000|2023-09-20 14:40:00|9635.5|9633.5|9631.5|9629.5|9635.5|9633.5|9631.5|9629.5|703
1695221100000|2023-09-20 14:45:00|9632|9630|9639|9637|9639|9637|9629.5|9627.5|706
1695221400000|2023-09-20 14:50:00|9639.5|9637.5|9641.5|9639.5|9641.5|9639.5|9637.5|9635.5|410
1695221700000|2023-09-20 14:55:00|9642.5|9640.5|9636.5|9634.5|9642.5|9640.5|9635.5|9633.5|624
1695222000000|2023-09-20 15:00:00|9637.5|9635.5|9638.5|9636.5|9641.5|9639.5|9636.5|9634.5|1052
1695222300000|2023-09-20 15:05:00|9639.5|9637.5|9643.5|9641.5|9645.5|9643.5|9637.5|9635.5|1662
1695222600000|2023-09-20 15:10:00|9643|9641|9649.5|9647.5|9650.5|9648.5|9642.5|9640.5|3056
1695222900000|2023-09-20 15:15:00|9650.5|9648.5|9653.5|9651.5|9654.5|9652.5|9649.5|9647.5|1313
1695223200000|2023-09-20 15:20:00|9654|9652|9653.5|9651.5|9655.5|9653.5|9652.5|9650.5|661
1695223500000|2023-09-20 15:25:00|9654|9652|9659|9657|9660.5|9658.5|9654|9652|849
1695223800000|2023-09-20 15:30:00|9659.5|9657.5|9659.5|9657.5|9659.5|9657.5|9656.5|9654.5|592
1695224100000|2023-09-20 15:35:00|9659|9657|9659|9657|9661.5|9659.5|9657.5|9655.5|946
1695224400000|2023-09-20 15:40:00|9658.5|9656.5|9663|9661|9663.5|9661.5|9658.5|9656.5|606
1695224700000|2023-09-20 15:45:00|9663.5|9661.5|9667|9665|9667.5|9665.5|9662.5|9660.5|812
1695225000000|2023-09-20 15:50:00|9667.5|9665.5|9660.5|9658.5|9667.5|9665.5|9660.5|9658.5|738
1695225300000|2023-09-20 15:55:00|9661.5|9659.5|9665.5|9663.5|9666.5|9664.5|9661.5|9659.5|624
1695225600000|2023-09-20 16:00:00|9665|9663|9660.5|9658.5|9665.5|9663.5|9660.5|9658.5|177
1695225900000|2023-09-20 16:05:00|9659.5|9657.5|9660|9658|9660.5|9658.5|9659|9657|330
1695226200000|2023-09-20 16:10:00|9659.5|9657.5|9658.5|9656.5|9660.5|9658.5|9658|9656|390
1695226500000|2023-09-20 16:15:00|9659|9657|9659.5|9657.5|9662.5|9660.5|9658.5|9656.5|218
1695226800000|2023-09-20 16:20:00|9660.5|9658.5|9659|9657|9661.5|9659.5|9658.5|9656.5|331
1695227100000|2023-09-20 16:25:00|9658.5|9656.5|9660.5|9658.5|9660.5|9658.5|9657.5|9655.5|239
1695227400000|2023-09-20 16:30:00|9661|9659|9661.5|9659.5|9662.5|9660.5|9660|9658|351
1695227700000|2023-09-20 16:35:00|9660.5|9658.5|9663.5|9661.5|9664.5|9662.5|9660.5|9658.5|104
1695228000000|2023-09-20 16:40:00|9664|9662|9666.5|9664.5|9667.5|9665.5|9663.5|9661.5|246
1695228300000|2023-09-20 16:45:00|9666|9664|9669|9667|9669.5|9667.5|9665.5|9663.5|354
1695228600000|2023-09-20 16:50:00|9668.5|9666.5|9669.5|9667.5|9670.5|9668.5|9666.5|9664.5|294
1695228900000|2023-09-20 16:55:00|9670|9668|9671.5|9669.5|9672|9670|9669.5|9667.5|207
1695279600000|2023-09-21 07:00:00|9610.5|9608.5|9612.5|9610.5|9620|9618|9599|9597|2065
1695279900000|2023-09-21 07:05:00|9612|9610|9625.5|9623.5|9626|9624|9611|9609|1440
1695280200000|2023-09-21 07:10:00|9624.5|9622.5|9619|9617|9625.5|9623.5|9613.5|9611.5|1088
1695280500000|2023-09-21 07:15:00|9618.5|9616.5|9622|9620|9624.5|9622.5|9613.5|9611.5|1340
1695280800000|2023-09-21 07:20:00|9622.5|9620.5|9611.5|9609.5|9623|9621|9611.5|9609.5|745
1695281100000|2023-09-21 07:25:00|9612|9610|9615.5|9613.5|9615.5|9613.5|9609.5|9607.5|604
1695281400000|2023-09-21 07:30:00|9614.5|9612.5|9621|9619|9625|9623|9609.5|9607.5|1260
1695281700000|2023-09-21 07:35:00|9620.5|9618.5|9624.5|9622.5|9627.5|9625.5|9613.5|9611.5|890
1695282000000|2023-09-21 07:40:00|9623.5|9621.5|9625.5|9623.5|9631.5|9629.5|9621.5|9619.5|692
1695282300000|2023-09-21 07:45:00|9626|9624|9632.5|9630.5|9635.5|9633.5|9625.5|9623.5|566
1695282600000|2023-09-21 07:50:00|9632|9630|9631|9629|9634.5|9632.5|9626.5|9624.5|599
1695282900000|2023-09-21 07:55:00|9631.5|9629.5|9625.5|9623.5|9631.5|9629.5|9625.5|9623.5|327
1695283200000|2023-09-21 08:00:00|9626.5|9624.5|9624.5|9622.5|9631|9629|9623.5|9621.5|426
1695283500000|2023-09-21 08:05:00|9624|9622|9621.5|9619.5|9625.5|9623.5|9619.5|9617.5|423
1695283800000|2023-09-21 08:10:00|9622|9620|9628|9626|9628.5|9626.5|9621|9619|475
1695284100000|2023-09-21 08:15:00|9628.5|9626.5|9627.5|9625.5|9629.5|9627.5|9626.5|9624.5|242
1695284400000|2023-09-21 08:20:00|9628|9626|9636|9634|9636|9634|9627.5|9625.5|649
1695284700000|2023-09-21 08:25:00|9635.5|9633.5|9642.5|9640.5|9642.5|9640.5|9635.5|9633.5|691
1695285000000|2023-09-21 08:30:00|9641.5|9639.5|9634.5|9632.5|9641.5|9639.5|9633|9631|746
1695285300000|2023-09-21 08:35:00|9634|9632|9627|9625|9634|9632|9625.5|9623.5|506
1695285600000|2023-09-21 08:40:00|9626.5|9624.5|9620.5|9618.5|9626.5|9624.5|9620.5|9618.5|742
1695285900000|2023-09-21 08:45:00|9621|9619|9617|9615|9621.5|9619.5|9617|9615|1001
1695286200000|2023-09-21 08:50:00|9617.5|9615.5|9611.5|9609.5|9617.5|9615.5|9611.5|9609.5|1182
1695286500000|2023-09-21 08:55:00|9612|9610|9602.5|9600.5|9612.5|9610.5|9602.5|9600.5|1398
1695286800000|2023-09-21 09:00:00|9602|9600|9591.5|9589.5|9603.5|9601.5|9591.5|9589.5|1009
1695287100000|2023-09-21 09:05:00|9590.5|9588.5|9594|9592|9598|9596|9590.5|9588.5|1048
1695287400000|2023-09-21 09:10:00|9593.5|9591.5|9594.5|9592.5|9594.5|9592.5|9589|9587|1041
1695287700000|2023-09-21 09:15:00|9593.5|9591.5|9597|9595|9598.5|9596.5|9592|9590|797
1695288000000|2023-09-21 09:20:00|9597.5|9595.5|9593.5|9591.5|9597.5|9595.5|9591.5|9589.5|979
1695288300000|2023-09-21 09:25:00|9594.5|9592.5|9588.5|9586.5|9594.5|9592.5|9588.5|9586.5|875
1695288600000|2023-09-21 09:30:00|9587.5|9585.5|9585.5|9583.5|9587.5|9585.5|9581.5|9579.5|818
1695288900000|2023-09-21 09:35:00|9586.5|9584.5|9589.5|9587.5|9590.5|9588.5|9582.5|9580.5|600
1695289200000|2023-09-21 09:40:00|9590.5|9588.5|9591.5|9589.5|9594.5|9592.5|9589.5|9587.5|641
1695289500000|2023-09-21 09:45:00|9591|9589|9595.5|9593.5|9595.5|9593.5|9589.5|9587.5|611
1695289800000|2023-09-21 09:50:00|9596|9594|9597.5|9595.5|9600.5|9598.5|9595.5|9593.5|848
1695290100000|2023-09-21 09:55:00|9597|9595|9599|9597|9600.5|9598.5|9595.5|9593.5|579
1695290400000|2023-09-21 10:00:00|9598.5|9596.5|9596.5|9594.5|9600.5|9598.5|9596.5|9594.5|724
1695290700000|2023-09-21 10:05:00|9596|9594|9592.5|9590.5|9599.5|9597.5|9592.5|9590.5|665
1695291000000|2023-09-21 10:10:00|9593|9591|9592.5|9590.5|9595.5|9593.5|9590.5|9588.5|410
1695291300000|2023-09-21 10:15:00|9593.5|9591.5|9593.5|9591.5|9595|9593|9592.5|9590.5|751
1695291600000|2023-09-21 10:20:00|9594.5|9592.5|9593.5|9591.5|9594.5|9592.5|9591.5|9589.5|702
1695291900000|2023-09-21 10:25:00|9592.5|9590.5|9592.5|9590.5|9595.5|9593.5|9591.5|9589.5|523
1695292200000|2023-09-21 10:30:00|9593.5|9591.5|9593.5|9591.5|9597|9595|9593.5|9591.5|581
1695292500000|2023-09-21 10:35:00|9592.5|9590.5|9589.5|9587.5|9593.5|9591.5|9587.5|9585.5|357
1695292800000|2023-09-21 10:40:00|9588.5|9586.5|9588.5|9586.5|9589.5|9587.5|9587.5|9585.5|461
1695293100000|2023-09-21 10:45:00|9589|9587|9585.5|9583.5|9589.5|9587.5|9585.5|9583.5|406
1695293400000|2023-09-21 10:50:00|9587.5|9585.5|9591.5|9589.5|9591.5|9589.5|9585.5|9583.5|977
1695293700000|2023-09-21 10:55:00|9592.5|9590.5|9590.5|9587.5|9599.5|9597.5|9589|9587|941
1695294000000|2023-09-21 11:00:00|9602.5|9599.5|9569.5|9567.5|9648.5|9646.5|9569.5|9567.5|4515
1695294300000|2023-09-21 11:05:00|9570.5|9568.5|9585.5|9583.5|9589|9587|9569.5|9567.5|1919
1695294600000|2023-09-21 11:10:00|9586.5|9584.5|9595.5|9593.5|9598|9596|9582|9580|1756
1695294900000|2023-09-21 11:15:00|9596|9594|9592.5|9590.5|9600.5|9598.5|9589.5|9587.5|968
1695295200000|2023-09-21 11:20:00|9591.5|9589.5|9569|9567|9592.5|9590.5|9568.5|9566.5|1215
1695295500000|2023-09-21 11:25:00|9568.5|9566.5|9578|9576|9580|9578|9568.5|9566.5|999
1695295800000|2023-09-21 11:30:00|9577.5|9575.5|9578.5|9576.5|9583.5|9581.5|9573|9571|1370
1695296100000|2023-09-21 11:35:00|9578|9576|9572.5|9570.5|9584|9582|9572.5|9570.5|522
1695296400000|2023-09-21 11:40:00|9573|9571|9573.5|9571.5|9574|9572|9569|9567|1276
1695296700000|2023-09-21 11:45:00|9574.5|9572.5|9571|9569|9581.5|9579.5|9570.5|9568.5|989
1695297000000|2023-09-21 11:50:00|9571.5|9569.5|9563|9561|9572.5|9570.5|9561.5|9559.5|896
1695297300000|2023-09-21 11:55:00|9563.5|9561.5|9547.5|9545.5|9563.5|9561.5|9546|9544|1465
1695297600000|2023-09-21 12:00:00|9547|9545|9543.5|9541.5|9554.5|9552.5|9542.5|9540.5|1510
1695297900000|2023-09-21 12:05:00|9544.5|9542.5|9543.5|9541.5|9544.5|9542.5|9538|9536|1251
1695298200000|2023-09-21 12:10:00|9544|9542|9540|9538|9548.5|9546.5|9537.5|9535.5|1471
1695298500000|2023-09-21 12:15:00|9540.5|9538.5|9539.5|9537.5|9545.5|9543.5|9537.5|9535.5|869
1695298800000|2023-09-21 12:20:00|9539|9537|9538.5|9536.5|9539.5|9537.5|9531.5|9529.5|1209
1695299100000|2023-09-21 12:25:00|9539|9537|9539|9537|9543.5|9541.5|9536.5|9534.5|1204
1695299400000|2023-09-21 12:30:00|9535.5|9532.5|9531.5|9529.5|9538|9536|9524|9522|1856
1695299700000|2023-09-21 12:35:00|9532.5|9530.5|9519|9517|9533.5|9531.5|9515.5|9513.5|1854
1695300000000|2023-09-21 12:40:00|9518|9516|9523|9521|9528.5|9526.5|9516.5|9514.5|1237
1695300300000|2023-09-21 12:45:00|9523.5|9521.5|9529.5|9527.5|9532.5|9530.5|9517.5|9515.5|1129
1695300600000|2023-09-21 12:50:00|9530|9528|9526|9524|9532.5|9530.5|9523.5|9521.5|1183
1695300900000|2023-09-21 12:55:00|9526.5|9524.5|9536.5|9534.5|9536.5|9534.5|9526.5|9524.5|1201
1695301200000|2023-09-21 13:00:00|9537.5|9535.5|9547.5|9545.5|9547.5|9545.5|9531.5|9529.5|1998
1695301500000|2023-09-21 13:05:00|9547|9545|9540.5|9538.5|9547.5|9545.5|9535.5|9533.5|482
1695301800000|2023-09-21 13:10:00|9541.5|9539.5|9546.5|9544.5|9547.5|9545.5|9536.5|9534.5|892
1695302100000|2023-09-21 13:15:00|9547.5|9545.5|9540.5|9538.5|9550.5|9548.5|9540.5|9538.5|853
1695302400000|2023-09-21 13:20:00|9541|9539|9548.5|9546.5|9549.5|9547.5|9538.5|9536.5|605
1695302700000|2023-09-21 13:25:00|9548|9546|9555.5|9553.5|9557|9555|9547.5|9545.5|1135
1695303000000|2023-09-21 13:30:00|9554.5|9552.5|9559.5|9557.5|9560.5|9558.5|9553.5|9551.5|1119
1695303300000|2023-09-21 13:35:00|9560|9558|9568|9566|9571.5|9569.5|9560|9558|1388
1695303600000|2023-09-21 13:40:00|9567.5|9565.5|9570.5|9568.5|9570.5|9568.5|9562|9560|1222
1695303900000|2023-09-21 13:45:00|9570|9568|9564|9562|9572.5|9570.5|9563.5|9561.5|1164
1695304200000|2023-09-21 13:50:00|9563.5|9561.5|9571|9569|9571.5|9569.5|9561.5|9559.5|1299
1695304500000|2023-09-21 13:55:00|9571.5|9569.5|9563.5|9561.5|9572.5|9570.5|9560.5|9558.5|1037
1695304800000|2023-09-21 14:00:00|9564.5|9562.5|9572|9570|9572.5|9570.5|9562.5|9560.5|1285
1695305100000|2023-09-21 14:05:00|9571.5|9569.5|9574.5|9572.5|9576.5|9574.5|9570.5|9568.5|1938
1695305400000|2023-09-21 14:10:00|9575.5|9573.5|9581.5|9579.5|9582.5|9580.5|9573.5|9571.5|1301
1695305700000|2023-09-21 14:15:00|9582|9580|9581.5|9579.5|9589.5|9587.5|9580.5|9578.5|2059
1695306000000|2023-09-21 14:20:00|9581|9579|9577|9575|9581|9579|9575.5|9573.5|1003
1695306300000|2023-09-21 14:25:00|9577.5|9575.5|9567.5|9565.5|9577.5|9575.5|9567.5|9565.5|858
1695306600000|2023-09-21 14:30:00|9568.5|9566.5|9568.5|9566.5|9573.5|9571.5|9567.5|9565.5|811
1695306900000|2023-09-21 14:35:00|9567.5|9565.5|9573.5|9571.5|9573.5|9571.5|9562.5|9560.5|1147
1695307200000|2023-09-21 14:40:00|9574|9572|9577.5|9575.5|9577.5|9575.5|9572|9570|889
1695307500000|2023-09-21 14:45:00|9576.5|9574.5|9576.5|9574.5|9576.5|9574.5|9571.5|9569.5|810
1695307800000|2023-09-21 14:50:00|9577.5|9575.5|9572.5|9570.5|9578.5|9576.5|9569|9567|1018
1695308100000|2023-09-21 14:55:00|9573.5|9571.5|9573|9571|9576.5|9574.5|9571.5|9569.5|459
1695308400000|2023-09-21 15:00:00|9572.5|9570.5|9573|9571|9577.5|9575.5|9571.5|9569.5|1224
1695308700000|2023-09-21 15:05:00|9572.5|9570.5|9582.5|9580.5|9582.5|9580.5|9570.5|9568.5|1020
1695309000000|2023-09-21 15:10:00|9581.5|9579.5|9588|9586|9589.5|9587.5|9580.5|9578.5|2513
1695309300000|2023-09-21 15:15:00|9588.5|9586.5|9568.5|9566.5|9588.5|9586.5|9568.5|9566.5|2349
1695309600000|2023-09-21 15:20:00|9569|9567|9565.5|9563.5|9571.5|9569.5|9565.5|9563.5|866
1695309900000|2023-09-21 15:25:00|9564.5|9562.5|9559.5|9557.5|9566.5|9564.5|9559.5|9557.5|573
1695310200000|2023-09-21 15:30:00|9560.5|9558.5|9567.5|9565.5|9570.5|9568.5|9560.5|9558.5|752
1695310500000|2023-09-21 15:35:00|9568|9566|9563.5|9561.5|9568|9566|9561|9559|559
1695310800000|2023-09-21 15:40:00|9564|9562|9568.5|9566.5|9569|9567|9562.5|9560.5|188
1695311100000|2023-09-21 15:45:00|9568|9566|9562.5|9560.5|9568|9566|9561.5|9559.5|495
1695311400000|2023-09-21 15:50:00|9563.5|9561.5|9560.5|9558.5|9566.5|9564.5|9560.5|9558.5|468
1695311700000|2023-09-21 15:55:00|9559.5|9557.5|9565.5|9563.5|9566.5|9564.5|9559.5|9557.5|511
1695312000000|2023-09-21 16:00:00|9564.5|9562.5|9560.5|9558.5|9566.5|9564.5|9559.5|9557.5|381
1695312300000|2023-09-21 16:05:00|9559.5|9557.5|9562|9560|9563.5|9561.5|9559.5|9557.5|242
1695312600000|2023-09-21 16:10:00|9561.5|9559.5|9563.5|9561.5|9563.5|9561.5|9561|9559|243
1695312900000|2023-09-21 16:15:00|9563|9561|9560|9558|9564|9562|9559.5|9557.5|149
1695313200000|2023-09-21 16:20:00|9560.5|9558.5|9563|9561|9563.5|9561.5|9559.5|9557.5|130
1695313500000|2023-09-21 16:25:00|9563.5|9561.5|9565|9563|9565.5|9563.5|9561|9559|176
1695313800000|2023-09-21 16:30:00|9565.5|9563.5|9570|9568|9570|9568|9565|9563|136
1695314100000|2023-09-21 16:35:00|9569.5|9567.5|9567|9565|9570|9568|9566.5|9564.5|151
1695314400000|2023-09-21 16:40:00|9566.5|9564.5|9570|9568|9570|9568|9566.5|9564.5|80
1695314700000|2023-09-21 16:45:00|9570.5|9568.5|9574.5|9572.5|9575.5|9573.5|9570.5|9568.5|277
1695315000000|2023-09-21 16:50:00|9575|9573|9574|9572|9575.5|9573.5|9572.5|9570.5|124
1695315300000|2023-09-21 16:55:00|9574.5|9572.5|9571.5|9569.5|9577.5|9575.5|9571.5|9569.5|175
1695366000000|2023-09-22 07:00:00|9566.5|9564.5|9585.5|9583.5|9585.5|9583.5|9566.5|9564.5|1428
1695366300000|2023-09-22 07:05:00|9586.5|9584.5|9583|9581|9591.5|9589.5|9583|9581|970
1695366600000|2023-09-22 07:10:00|9583.5|9581.5|9592|9590|9594|9592|9580.5|9578.5|750
1695366900000|2023-09-22 07:15:00|9602.5|9599.5|9622.5|9620.5|9623|9621|9601.5|9599.5|2119
1695367200000|2023-09-22 07:20:00|9623|9621|9634.5|9632.5|9636.5|9634.5|9622.5|9620.5|1461
1695367500000|2023-09-22 07:25:00|9635|9633|9630|9627|9638.5|9636.5|9627.5|9625.5|1020
1695367800000|2023-09-22 07:30:00|9621.5|9618.5|9612.5|9610.5|9630|9628|9612.5|9610.5|1873
1695368100000|2023-09-22 07:35:00|9612|9610|9604|9602|9615.5|9613.5|9604|9602|1268
1695368400000|2023-09-22 07:40:00|9604.5|9602.5|9607.5|9605.5|9612.5|9610.5|9602.5|9600.5|828
1695368700000|2023-09-22 07:45:00|9606.5|9604.5|9602.5|9600.5|9608|9606|9600.5|9598.5|1253
1695369000000|2023-09-22 07:50:00|9601.5|9599.5|9608.5|9606.5|9609.5|9607.5|9601.5|9599.5|1164
1695369300000|2023-09-22 07:55:00|9609.5|9607.5|9605.5|9603.5|9610|9608|9603.5|9601.5|707
1695369600000|2023-09-22 08:00:00|9602.5|9600.5|9597.5|9595.5|9602.5|9600.5|9592.5|9590.5|1084
1695369900000|2023-09-22 08:05:00|9597|9595|9607.5|9605.5|9608.5|9606.5|9597|9595|679
1695370200000|2023-09-22 08:10:00|9607|9605|9601.5|9599.5|9608|9606|9594.5|9592.5|746
1695370500000|2023-09-22 08:15:00|9602|9600|9600.5|9598.5|9602.5|9600.5|9593.5|9591.5|675
1695370800000|2023-09-22 08:20:00|9601.5|9599.5|9600.5|9598.5|9605.5|9603.5|9600|9598|980
1695371100000|2023-09-22 08:25:00|9600|9598|9606|9604|9609|9607|9597.5|9595.5|918
1695371400000|2023-09-22 08:30:00|9615|9612|9607.5|9605.5|9621|9619|9603.5|9601.5|1697
1695371700000|2023-09-22 08:35:00|9608.5|9606.5|9615.5|9613.5|9615.5|9613.5|9604.5|9602.5|952
1695372000000|2023-09-22 08:40:00|9615|9613|9620.5|9618.5|9623.5|9621.5|9613.5|9611.5|1116
1695372300000|2023-09-22 08:45:00|9621.5|9619.5|9624.5|9622.5|9627.5|9625.5|9620.5|9618.5|1224
1695372600000|2023-09-22 08:50:00|9623.5|9621.5|9619.5|9617.5|9625.5|9623.5|9619.5|9617.5|783
1695372900000|2023-09-22 08:55:00|9618.5|9616.5|9613.5|9611.5|9618.5|9616.5|9612.5|9610.5|407
1695373200000|2023-09-22 09:00:00|9613|9611|9608.5|9606.5|9613|9611|9606.5|9604.5|721
1695373500000|2023-09-22 09:05:00|9609.5|9607.5|9610.5|9608.5|9612.5|9610.5|9609.5|9607.5|757
1695373800000|2023-09-22 09:10:00|9609.5|9607.5|9612.5|9610.5|9612.5|9610.5|9608.5|9606.5|836
1695374100000|2023-09-22 09:15:00|9611.5|9609.5|9613|9611|9613.5|9611.5|9607.5|9605.5|480
1695374400000|2023-09-22 09:20:00|9612.5|9610.5|9607.5|9605.5|9612.5|9610.5|9606.5|9604.5|243
1695374700000|2023-09-22 09:25:00|9606.5|9604.5|9607|9605|9611.5|9609.5|9605.5|9603.5|333
1695375000000|2023-09-22 09:30:00|9606.5|9604.5|9607.5|9605.5|9609.5|9607.5|9603.5|9601.5|486
1695375300000|2023-09-22 09:35:00|9608.5|9606.5|9606.5|9604.5|9613|9611|9605|9603|954
1695375600000|2023-09-22 09:40:00|9605.5|9603.5|9605.5|9603.5|9610.5|9608.5|9603.5|9601.5|523
1695375900000|2023-09-22 09:45:00|9605|9603|9598.5|9596.5|9605.5|9603.5|9598.5|9596.5|735
1695376200000|2023-09-22 09:50:00|9599.5|9597.5|9596.5|9594.5|9602.5|9600.5|9594.5|9592.5|793
1695376500000|2023-09-22 09:55:00|9597.5|9595.5|9599.5|9597.5|9602.5|9600.5|9596.5|9594.5|816
1695376800000|2023-09-22 10:00:00|9600|9598|9597.5|9595.5|9600.5|9598.5|9594.5|9592.5|716
1695377100000|2023-09-22 10:05:00|9598|9596|9600.5|9598.5|9601.5|9599.5|9596.5|9594.5|370
1695377400000|2023-09-22 10:10:00|9599.5|9597.5|9596.5|9594.5|9599.5|9597.5|9595.5|9593.5|593
1695377700000|2023-09-22 10:15:00|9596|9594|9600|9598|9600.5|9598.5|9595.5|9593.5|469
1695378000000|2023-09-22 10:20:00|9600.5|9598.5|9593.5|9591.5|9600.5|9598.5|9591|9589|640
1695378300000|2023-09-22 10:25:00|9592.5|9590.5|9596.5|9594.5|9597|9595|9592.5|9590.5|435
1695378600000|2023-09-22 10:30:00|9595|9593|9594|9592|9596.5|9594.5|9592.5|9590.5|883
1695378900000|2023-09-22 10:35:00|9594.5|9592.5|9592.5|9590.5|9594.5|9592.5|9592.5|9590.5|476
1695379200000|2023-09-22 10:40:00|9593|9591|9596.5|9594.5|9598.5|9596.5|9592.5|9590.5|341
1695379500000|2023-09-22 10:45:00|9596|9594|9590|9588|9596|9594|9589.5|9587.5|367
1695379800000|2023-09-22 10:50:00|9590.5|9588.5|9586.5|9584.5|9592.5|9590.5|9584.5|9582.5|677
1695380100000|2023-09-22 10:55:00|9587.5|9585.5|9575.5|9573.5|9587.5|9585.5|9575.5|9573.5|1320
1695380400000|2023-09-22 11:00:00|9576|9574|9577.5|9575.5|9579.5|9577.5|9575.5|9573.5|825
1695380700000|2023-09-22 11:05:00|9577|9575|9573|9571|9577.5|9575.5|9572|9570|843
1695381000000|2023-09-22 11:10:00|9572.5|9570.5|9576.5|9574.5|9577.5|9575.5|9569|9567|1278
1695381300000|2023-09-22 11:15:00|9576|9574|9581|9579|9581.5|9579.5|9574|9572|637
1695381600000|2023-09-22 11:20:00|9581.5|9579.5|9590|9588|9590|9588|9580.5|9578.5|699
1695381900000|2023-09-22 11:25:00|9589.5|9587.5|9587.5|9585.5|9592.5|9590.5|9587.5|9585.5|699
1695382200000|2023-09-22 11:30:00|9588|9586|9590.5|9588.5|9592.5|9590.5|9587.5|9585.5|691
1695382500000|2023-09-22 11:35:00|9589.5|9587.5|9589.5|9587.5|9592.5|9590.5|9585.5|9583.5|679
1695382800000|2023-09-22 11:40:00|9590.5|9588.5|9588.5|9586.5|9590.5|9588.5|9586.5|9584.5|473
1695383100000|2023-09-22 11:45:00|9588|9586|9591.5|9589.5|9591.5|9589.5|9586|9584|341
1695383400000|2023-09-22 11:50:00|9592.5|9590.5|9591.5|9589.5|9593.5|9591.5|9590.5|9588.5|328
1695383700000|2023-09-22 11:55:00|9592|9590|9585.5|9583.5|9594.5|9592.5|9585.5|9583.5|526
1695384000000|2023-09-22 12:00:00|9586.5|9584.5|9586.5|9584.5|9588.5|9586.5|9582.5|9580.5|398
1695384300000|2023-09-22 12:05:00|9586|9584|9588|9586|9590|9588|9585.5|9583.5|144
1695384600000|2023-09-22 12:10:00|9588.5|9586.5|9592.5|9590.5|9593.5|9591.5|9587.5|9585.5|210
1695384900000|2023-09-22 12:15:00|9593.5|9591.5|9596|9594|9597.5|9595.5|9592.5|9590.5|697
1695385200000|2023-09-22 12:20:00|9596.5|9594.5|9601.5|9599.5|9602.5|9600.5|9593.5|9591.5|907
1695385500000|2023-09-22 12:25:00|9602|9600|9603.5|9601.5|9604.5|9602.5|9599.5|9597.5|383
1695385800000|2023-09-22 12:30:00|9604.5|9602.5|9597|9595|9605.5|9603.5|9596.5|9594.5|599
1695386100000|2023-09-22 12:35:00|9597.5|9595.5|9594.5|9592.5|9597.5|9595.5|9594|9592|321
1695386400000|2023-09-22 12:40:00|9595.5|9593.5|9593.5|9591.5|9598.5|9596.5|9592.5|9590.5|630
1695386700000|2023-09-22 12:45:00|9594.5|9592.5|9590.5|9588.5|9596.5|9594.5|9590.5|9588.5|367
1695387000000|2023-09-22 12:50:00|9591|9589|9586.5|9584.5|9591.5|9589.5|9584.5|9582.5|624
1695387300000|2023-09-22 12:55:00|9586|9584|9589.5|9587.5|9592.5|9590.5|9585.5|9583.5|778
1695387600000|2023-09-22 13:00:00|9588.5|9586.5|9588.5|9586.5|9593.5|9591.5|9586.5|9584.5|733
1695387900000|2023-09-22 13:05:00|9589|9587|9591.5|9589.5|9592.5|9590.5|9586.5|9584.5|552
1695388200000|2023-09-22 13:10:00|9590.5|9588.5|9593.5|9591.5|9594.5|9592.5|9587.5|9585.5|572
1695388500000|2023-09-22 13:15:00|9594.5|9592.5|9597.5|9595.5|9599.5|9597.5|9594.5|9592.5|854
1695388800000|2023-09-22 13:20:00|9598|9596|9595.5|9593.5|9600.5|9598.5|9592.5|9590.5|673
1695389100000|2023-09-22 13:25:00|9594.5|9592.5|9585.5|9583.5|9595.5|9593.5|9584.5|9582.5|975
1695389400000|2023-09-22 13:30:00|9586|9584|9574.5|9572.5|9586.5|9584.5|9574.5|9572.5|857
1695389700000|2023-09-22 13:35:00|9575.5|9573.5|9575.5|9573.5|9575.5|9573.5|9571.5|9569.5|878
1695390000000|2023-09-22 13:40:00|9576.5|9574.5|9584.5|9582.5|9586.5|9584.5|9575.5|9573.5|650
1695390300000|2023-09-22 13:45:00|9585|9583|9592.5|9590.5|9595.5|9593.5|9583|9581|1314
1695390600000|2023-09-22 13:50:00|9591.5|9589.5|9598.5|9596.5|9599.5|9597.5|9588.5|9586.5|996
1695390900000|2023-09-22 13:55:00|9597.5|9595.5|9606.5|9604.5|9609.5|9607.5|9596.5|9594.5|1757
1695391200000|2023-09-22 14:00:00|9605.5|9603.5|9610.5|9608.5|9611.5|9609.5|9601.5|9599.5|919
1695391500000|2023-09-22 14:05:00|9611|9609|9604.5|9602.5|9614.5|9612.5|9604.5|9602.5|958
1695391800000|2023-09-22 14:10:00|9603.5|9601.5|9611.5|9609.5|9611.5|9609.5|9602.5|9600.5|878
1695392100000|2023-09-22 14:15:00|9610.5|9608.5|9608.5|9606.5|9613.5|9611.5|9603.5|9601.5|668
1695392400000|2023-09-22 14:20:00|9608|9606|9614.5|9612.5|9616.5|9614.5|9607.5|9605.5|700
1695392700000|2023-09-22 14:25:00|9614|9612|9616.5|9614.5|9620.5|9618.5|9613.5|9611.5|558
1695393000000|2023-09-22 14:30:00|9616|9614|9613.5|9611.5|9617.5|9615.5|9612.5|9610.5|986
1695393300000|2023-09-22 14:35:00|9614.5|9612.5|9619.5|9617.5|9622.5|9620.5|9613.5|9611.5|539
1695393600000|2023-09-22 14:40:00|9619|9617|9612.5|9610.5|9619|9617|9612.5|9610.5|685
1695393900000|2023-09-22 14:45:00|9611.5|9609.5|9613|9611|9614.5|9612.5|9610.5|9608.5|429
1695394200000|2023-09-22 14:50:00|9613.5|9611.5|9623.5|9621.5|9624.5|9622.5|9610.5|9608.5|1125
1695394500000|2023-09-22 14:55:00|9624.5|9622.5|9621.5|9619.5|9625.5|9623.5|9619.5|9617.5|1051
1695394800000|2023-09-22 15:00:00|9622.5|9620.5|9620.5|9618.5|9622.5|9620.5|9614.5|9612.5|1213
1695395100000|2023-09-22 15:05:00|9621|9619|9620.5|9618.5|9625.5|9623.5|9616.5|9614.5|1153
1695395400000|2023-09-22 15:10:00|9621.5|9619.5|9606.5|9604.5|9621.5|9619.5|9606.5|9604.5|2946
1695395700000|2023-09-22 15:15:00|9607|9605|9602.5|9600.5|9609.5|9607.5|9600.5|9598.5|1850
1695396000000|2023-09-22 15:20:00|9605.5|9603.5|9606.5|9604.5|9607.5|9605.5|9604.5|9602.5|889
1695396300000|2023-09-22 15:25:00|9607|9605|9615|9613|9615|9613|9603.5|9601.5|634
1695396600000|2023-09-22 15:30:00|9614.5|9612.5|9615.5|9613.5|9620.5|9618.5|9614.5|9612.5|687
1695396900000|2023-09-22 15:35:00|9615|9613|9621.5|9619.5|9622.5|9620.5|9614.5|9612.5|436
1695397200000|2023-09-22 15:40:00|9621|9619|9618.5|9616.5|9622.5|9620.5|9617.5|9615.5|345
1695397500000|2023-09-22 15:45:00|9618|9616|9619.5|9617.5|9621.5|9619.5|9618|9616|200
1695397800000|2023-09-22 15:50:00|9619|9617|9617.5|9615.5|9621.5|9619.5|9617.5|9615.5|650
1695398100000|2023-09-22 15:55:00|9616.5|9614.5|9615.5|9613.5|9616.5|9614.5|9614.5|9612.5|310
1695398400000|2023-09-22 16:00:00|9614.5|9612.5|9612.5|9610.5|9616.5|9614.5|9611.5|9609.5|337
1695398700000|2023-09-22 16:05:00|9612|9610|9611.5|9609.5|9612.5|9610.5|9610|9608|178
1695399000000|2023-09-22 16:10:00|9611|9609|9612.5|9610.5|9614|9612|9610.5|9608.5|613
1695399300000|2023-09-22 16:15:00|9613.5|9611.5|9615.5|9613.5|9616.5|9614.5|9613.5|9611.5|262
1695399600000|2023-09-22 16:20:00|9616|9614|9616|9614|9616.5|9614.5|9614|9612|147
1695399900000|2023-09-22 16:25:00|9615.5|9613.5|9615|9613|9616.5|9614.5|9614.5|9612.5|81
1695400200000|2023-09-22 16:30:00|9614.5|9612.5|9617|9615|9617.5|9615.5|9612.5|9610.5|232
1695400500000|2023-09-22 16:35:00|9617.5|9615.5|9619|9617|9619.5|9617.5|9616.5|9614.5|144
1695400800000|2023-09-22 16:40:00|9619.5|9617.5|9619.5|9617.5|9620.5|9618.5|9618.5|9616.5|213
1695401100000|2023-09-22 16:45:00|9620|9618|9619.5|9617.5|9620.5|9618.5|9618.5|9616.5|87
1695401400000|2023-09-22 16:50:00|9619|9617|9618|9616|9620|9618|9618|9616|88
1695401700000|2023-09-22 16:55:00|9618.5|9616.5|9620|9618|9620.5|9618.5|9618|9616|114
1695625200000|2023-09-25 07:00:00|9603|9601|9596.5|9594.5|9604.5|9602.5|9593.5|9591.5|1210
1695625500000|2023-09-25 07:05:00|9597.5|9595.5|9595|9593|9599.5|9597.5|9592.5|9590.5|806
1695625800000|2023-09-25 07:10:00|9594.5|9592.5|9595.5|9593.5|9599.5|9597.5|9591.5|9589.5|1166
1695626100000|2023-09-25 07:15:00|9595|9593|9591.5|9589.5|9598.5|9596.5|9590.5|9588.5|806
1695626400000|2023-09-25 07:20:00|9592|9590|9579.5|9577.5|9592.5|9590.5|9578.5|9576.5|704
1695626700000|2023-09-25 07:25:00|9578.5|9576.5|9582|9580|9586.5|9584.5|9577|9575|843
1695627000000|2023-09-25 07:30:00|9582.5|9580.5|9581|9579|9591|9589|9580|9578|1254
1695627300000|2023-09-25 07:35:00|9581.5|9579.5|9583.5|9581.5|9584.5|9582.5|9578.5|9576.5|576
1695627600000|2023-09-25 07:40:00|9584.5|9582.5|9581.5|9579.5|9584.5|9582.5|9580.5|9578.5|360
1695627900000|2023-09-25 07:45:00|9582.5|9580.5|9576.5|9574.5|9584.5|9582.5|9576.5|9574.5|355
1695628200000|2023-09-25 07:50:00|9577|9575|9569|9567|9581|9579|9568|9566|684
1695628500000|2023-09-25 07:55:00|9568.5|9566.5|9576.5|9574.5|9576.5|9574.5|9567.5|9565.5|1277
1695628800000|2023-09-25 08:00:00|9577.5|9575.5|9578.5|9576.5|9579.5|9577.5|9565|9563|963
1695629100000|2023-09-25 08:05:00|9578|9576|9574.5|9572.5|9579.5|9577.5|9574.5|9572.5|472
1695629400000|2023-09-25 08:10:00|9573.5|9571.5|9566.5|9564.5|9574.5|9572.5|9566.5|9564.5|570
1695629700000|2023-09-25 08:15:00|9566|9564|9560.5|9558.5|9567|9565|9556.5|9554.5|1153
1695630000000|2023-09-25 08:20:00|9560|9558|9558.5|9556.5|9561.5|9559.5|9556.5|9554.5|716
1695630300000|2023-09-25 08:25:00|9557.5|9555.5|9560.5|9558.5|9561.5|9559.5|9554.5|9552.5|478
1695630600000|2023-09-25 08:30:00|9561.5|9559.5|9558.5|9556.5|9565.5|9563.5|9556.5|9554.5|632
1695630900000|2023-09-25 08:35:00|9559.5|9557.5|9568.5|9566.5|9570.5|9568.5|9557.5|9555.5|937
1695631200000|2023-09-25 08:40:00|9566.5|9564.5|9565.5|9563.5|9568.5|9566.5|9562.5|9560.5|707
1695631500000|2023-09-25 08:45:00|9565|9563|9566.5|9564.5|9567.5|9565.5|9562.5|9560.5|861
1695631800000|2023-09-25 08:50:00|9566|9564|9564.5|9562.5|9569.5|9567.5|9563.5|9561.5|596
1695632100000|2023-09-25 08:55:00|9563.5|9561.5|9564.5|9562.5|9566.5|9564.5|9563.5|9561.5|686
1695632400000|2023-09-25 09:00:00|9565.5|9563.5|9565.5|9563.5|9565.5|9563.5|9561.5|9559.5|600
1695632700000|2023-09-25 09:05:00|9565|9563|9568|9566|9568.5|9566.5|9564.5|9562.5|537
1695633000000|2023-09-25 09:10:00|9567.5|9565.5|9560.5|9558.5|9567.5|9565.5|9559.5|9557.5|627
1695633300000|2023-09-25 09:15:00|9561.5|9559.5|9560.5|9558.5|9562.5|9560.5|9560.5|9558.5|272
1695633600000|2023-09-25 09:20:00|9561|9559|9562.5|9560.5|9566.5|9564.5|9560.5|9558.5|967
1695633900000|2023-09-25 09:25:00|9562|9560|9557.5|9555.5|9562.5|9560.5|9556.5|9554.5|477
1695634200000|2023-09-25 09:30:00|9556.5|9554.5|9558.5|9556.5|9559.5|9557.5|9552.5|9550.5|735
1695634500000|2023-09-25 09:35:00|9557.5|9555.5|9548.5|9546.5|9557.5|9555.5|9548|9546|1022
1695634800000|2023-09-25 09:40:00|9549|9547|9549.5|9547.5|9552|9550|9547.5|9545.5|658
1695635100000|2023-09-25 09:45:00|9548.5|9546.5|9547.5|9545.5|9552|9550|9547.5|9545.5|538
1695635400000|2023-09-25 09:50:00|9548|9546|9547.5|9545.5|9550.5|9548.5|9547.5|9545.5|679
1695635700000|2023-09-25 09:55:00|9548|9546|9546.5|9544.5|9549.5|9547.5|9545.5|9543.5|966
1695636000000|2023-09-25 10:00:00|9547.5|9545.5|9540.5|9538.5|9547.5|9545.5|9539.5|9537.5|1183
1695636300000|2023-09-25 10:05:00|9541.5|9539.5|9535.5|9533.5|9541.5|9539.5|9535.5|9533.5|566
1695636600000|2023-09-25 10:10:00|9536|9534|9534.5|9532.5|9536|9534|9529.5|9527.5|1091
1695636900000|2023-09-25 10:15:00|9533.5|9531.5|9536.5|9534.5|9540|9538|9532.5|9530.5|948
1695637200000|2023-09-25 10:20:00|9536|9534|9534.5|9532.5|9537.5|9535.5|9533.5|9531.5|456
1695637500000|2023-09-25 10:25:00|9535|9533|9536.5|9534.5|9537.5|9535.5|9534.5|9532.5|423
1695637800000|2023-09-25 10:30:00|9537.5|9535.5|9541.5|9539.5|9541.5|9539.5|9536.5|9534.5|652
1695638100000|2023-09-25 10:35:00|9541|9539|9539.5|9537.5|9541.5|9539.5|9538.5|9536.5|404
1695638400000|2023-09-25 10:40:00|9538.5|9536.5|9543.5|9541.5|9543.5|9541.5|9537|9535|386
1695638700000|2023-09-25 10:45:00|9543|9541|9546|9544|9546|9544|9539.5|9537.5|430
1695639000000|2023-09-25 10:50:00|9545.5|9543.5|9542.5|9540.5|9548.5|9546.5|9542.5|9540.5|743
1695639300000|2023-09-25 10:55:00|9541.5|9539.5|9549.5|9547.5|9549.5|9547.5|9539.5|9537.5|785
1695639600000|2023-09-25 11:00:00|9550.5|9548.5|9555.5|9553.5|9555.5|9553.5|9550.5|9548.5|739
1695639900000|2023-09-25 11:05:00|9556.5|9554.5|9555.5|9553.5|9559|9557|9554.5|9552.5|413
1695640200000|2023-09-25 11:10:00|9555|9553|9552.5|9550.5|9557.5|9555.5|9551.5|9549.5|966
1695640500000|2023-09-25 11:15:00|9553|9551|9552.5|9550.5|9554.5|9552.5|9551.5|9549.5|554
1695640800000|2023-09-25 11:20:00|9553.5|9551.5|9551.5|9549.5|9553.5|9551.5|9551.5|9549.5|501
1695641100000|2023-09-25 11:25:00|9552.5|9550.5|9550.5|9548.5|9552.5|9550.5|9545.5|9543.5|1029
1695641400000|2023-09-25 11:30:00|9551.5|9549.5|9546.5|9544.5|9552.5|9550.5|9546.5|9544.5|317
1695641700000|2023-09-25 11:35:00|9547.5|9545.5|9552.5|9550.5|9552.5|9550.5|9546.5|9544.5|482
1695642000000|2023-09-25 11:40:00|9551.5|9549.5|9552.5|9550.5|9552.5|9550.5|9550.5|9548.5|650
1695642300000|2023-09-25 11:45:00|9552|9550|9548.5|9546.5|9554.5|9552.5|9548.5|9546.5|342
1695642600000|2023-09-25 11:50:00|9547.5|9545.5|9547.5|9545.5|9550.5|9548.5|9546|9544|306
1695642900000|2023-09-25 11:55:00|9547|9545|9549.5|9547.5|9550.5|9548.5|9546.5|9544.5|339
1695643200000|2023-09-25 12:00:00|9550.5|9548.5|9551.5|9549.5|9552.5|9550.5|9546.5|9544.5|527
1695643500000|2023-09-25 12:05:00|9550.5|9548.5|9549.5|9547.5|9553.5|9551.5|9549.5|9547.5|405
1695643800000|2023-09-25 12:10:00|9548.5|9546.5|9549.5|9547.5|9551.5|9549.5|9547.5|9545.5|319
1695644100000|2023-09-25 12:15:00|9550.5|9548.5|9540.5|9538.5|9550.5|9548.5|9540.5|9538.5|363
1695644400000|2023-09-25 12:20:00|9541|9539|9537.5|9535.5|9541|9539|9534.5|9532.5|1557
1695644700000|2023-09-25 12:25:00|9538.5|9536.5|9537.5|9535.5|9539.5|9537.5|9533.5|9531.5|532
1695645000000|2023-09-25 12:30:00|9538.5|9536.5|9546.5|9544.5|9546.5|9544.5|9538.5|9536.5|606
1695645300000|2023-09-25 12:35:00|9547.5|9545.5|9538|9536|9550.5|9548.5|9537.5|9535.5|873
1695645600000|2023-09-25 12:40:00|9537.5|9535.5|9540|9538|9540|9538|9535.5|9533.5|367
1695645900000|2023-09-25 12:45:00|9540.5|9538.5|9535.5|9533.5|9542.5|9540.5|9534.5|9532.5|517
1695646200000|2023-09-25 12:50:00|9536|9534|9532|9530|9536.5|9534.5|9532|9530|574
1695646500000|2023-09-25 12:55:00|9531.5|9529.5|9527.5|9525.5|9533.5|9531.5|9526.5|9524.5|775
1695646800000|2023-09-25 13:00:00|9526.5|9524.5|9523.5|9521.5|9528.5|9526.5|9521|9519|1472
1695647100000|2023-09-25 13:05:00|9524.5|9522.5|9525.5|9523.5|9527|9525|9521.5|9519.5|860
1695647400000|2023-09-25 13:10:00|9525|9523|9521.5|9519.5|9525.5|9523.5|9518.5|9516.5|837
1695647700000|2023-09-25 13:15:00|9520.5|9518.5|9527.5|9525.5|9529|9527|9519.5|9517.5|599
1695648000000|2023-09-25 13:20:00|9527|9525|9528.5|9526.5|9531.5|9529.5|9525.5|9523.5|659
1695648300000|2023-09-25 13:25:00|9528|9526|9523.5|9521.5|9530.5|9528.5|9522.5|9520.5|731
1695648600000|2023-09-25 13:30:00|9522.5|9520.5|9527.5|9525.5|9527.5|9525.5|9521.5|9519.5|1274
1695648900000|2023-09-25 13:35:00|9527|9525|9542|9540|9542.5|9540.5|9525.5|9523.5|1698
1695649200000|2023-09-25 13:40:00|9542.5|9540.5|9527.5|9525.5|9542.5|9540.5|9521.5|9519.5|2670
1695649500000|2023-09-25 13:45:00|9527|9525|9528.5|9526.5|9533.5|9531.5|9525.5|9523.5|1819
1695649800000|2023-09-25 13:50:00|9527.5|9525.5|9531.5|9529.5|9531.5|9529.5|9524.5|9522.5|993
1695650100000|2023-09-25 13:55:00|9532|9530|9529.5|9527.5|9534.5|9532.5|9528.5|9526.5|663
1695650400000|2023-09-25 14:00:00|9529|9527|9521.5|9519.5|9529.5|9527.5|9521.5|9519.5|971
1695650700000|2023-09-25 14:05:00|9522|9520|9518|9516|9523.5|9521.5|9517.5|9515.5|540
1695651000000|2023-09-25 14:10:00|9518.5|9516.5|9511.5|9509.5|9520|9518|9511.5|9509.5|970
1695651300000|2023-09-25 14:15:00|9512.5|9510.5|9508.5|9506.5|9515|9513|9505.5|9503.5|1034
1695651600000|2023-09-25 14:20:00|9508|9506|9505.5|9503.5|9508.5|9506.5|9502.5|9500.5|1188
1695651900000|2023-09-25 14:25:00|9506|9504|9504.5|9502.5|9506.5|9504.5|9500.5|9498.5|1082
1695652200000|2023-09-25 14:30:00|9503|9501|9511|9509|9513|9511|9501.5|9499.5|626
1695652500000|2023-09-25 14:35:00|9511.5|9509.5|9506|9504|9511.5|9509.5|9503.5|9501.5|583
1695652800000|2023-09-25 14:40:00|9505.5|9503.5|9516|9514|9516.5|9514.5|9504.5|9502.5|521
1695653100000|2023-09-25 14:45:00|9515.5|9513.5|9520|9518|9521.5|9519.5|9515.5|9513.5|853
1695653400000|2023-09-25 14:50:00|9520.5|9518.5|9512.5|9510.5|9520.5|9518.5|9512.5|9510.5|432
1695653700000|2023-09-25 14:55:00|9513.5|9511.5|9512.5|9510.5|9515.5|9513.5|9511.5|9509.5|709
1695654000000|2023-09-25 15:00:00|9513.5|9511.5|9515.5|9513.5|9517.5|9515.5|9512.5|9510.5|760
1695654300000|2023-09-25 15:05:00|9515|9513|9514|9512|9516|9514|9512.5|9510.5|680
1695654600000|2023-09-25 15:10:00|9513.5|9511.5|9529.5|9527.5|9529.5|9527.5|9513.5|9511.5|3592
1695654900000|2023-09-25 15:15:00|9528.5|9526.5|9536.5|9534.5|9536.5|9534.5|9527.5|9525.5|2129
1695655200000|2023-09-25 15:20:00|9537.5|9535.5|9532.5|9530.5|9537.5|9535.5|9531.5|9529.5|966
1695655500000|2023-09-25 15:25:00|9531.5|9529.5|9527.5|9525.5|9531.5|9529.5|9525.5|9523.5|1034
1695655800000|2023-09-25 15:30:00|9526.5|9524.5|9534.5|9532.5|9534.5|9532.5|9526.5|9524.5|581
1695656100000|2023-09-25 15:35:00|9533.5|9531.5|9532|9530|9533.5|9531.5|9530.5|9528.5|375
1695656400000|2023-09-25 15:40:00|9531.5|9529.5|9531|9529|9533.5|9531.5|9528.5|9526.5|409
1695656700000|2023-09-25 15:45:00|9530.5|9528.5|9524|9522|9532|9530|9523.5|9521.5|291
1695657000000|2023-09-25 15:50:00|9524.5|9522.5|9521.5|9519.5|9525.5|9523.5|9519|9517|385
1695657300000|2023-09-25 15:55:00|9521|9519|9520.5|9518.5|9521.5|9519.5|9518|9516|166
1695657600000|2023-09-25 16:00:00|9521|9519|9522.5|9520.5|9522.5|9520.5|9520|9518|199
1695657900000|2023-09-25 16:05:00|9521.5|9519.5|9525|9523|9525.5|9523.5|9521.5|9519.5|188
1695658200000|2023-09-25 16:10:00|9525.5|9523.5|9524.5|9522.5|9525.5|9523.5|9523|9521|147
1695658500000|2023-09-25 16:15:00|9524|9522|9522.5|9520.5|9524|9522|9520.5|9518.5|281
1695658800000|2023-09-25 16:20:00|9523|9521|9522.5|9520.5|9523.5|9521.5|9520|9518|215
1695659100000|2023-09-25 16:25:00|9523.5|9521.5|9523.5|9521.5|9526.5|9524.5|9522|9520|295
1695659400000|2023-09-25 16:30:00|9522.5|9520.5|9522.5|9520.5|9523.5|9521.5|9521.5|9519.5|124
1695659700000|2023-09-25 16:35:00|9523|9521|9522.5|9520.5|9523.5|9521.5|9522|9520|112
1695660000000|2023-09-25 16:40:00|9523|9521|9519.5|9517.5|9523.5|9521.5|9519|9517|231
1695660300000|2023-09-25 16:45:00|9520.5|9518.5|9520|9518|9522.5|9520.5|9519.5|9517.5|206
1695660600000|2023-09-25 16:50:00|9520.5|9518.5|9520|9518|9523.5|9521.5|9520|9518|229
1695660900000|2023-09-25 16:55:00|9520.5|9518.5|9518|9516|9521.5|9519.5|9518|9516|221
1695711600000|2023-09-26 07:00:00|9493.5|9491.5|9491.5|9489.5|9497.5|9495.5|9487.5|9485.5|867
1695711900000|2023-09-26 07:05:00|9492.5|9490.5|9490.5|9488.5|9492.5|9490.5|9483.5|9481.5|1118
1695712200000|2023-09-26 07:10:00|9492.5|9490.5|9495.5|9493.5|9499.5|9497.5|9487.5|9485.5|1502
1695712500000|2023-09-26 07:15:00|9494.5|9492.5|9505|9503|9506.5|9504.5|9493.5|9491.5|1471
1695712800000|2023-09-26 07:20:00|9505.5|9503.5|9502.5|9500.5|9509|9507|9502.5|9500.5|603
1695713100000|2023-09-26 07:25:00|9502|9500|9516.5|9514.5|9517.5|9515.5|9501.5|9499.5|643
1695713400000|2023-09-26 07:30:00|9515.5|9513.5|9527.5|9525.5|9527.5|9525.5|9515.5|9513.5|1220
1695713700000|2023-09-26 07:35:00|9526.5|9524.5|9521.5|9519.5|9531.5|9529.5|9520.5|9518.5|910
1695714000000|2023-09-26 07:40:00|9522|9520|9533|9531|9533|9531|9520.5|9518.5|577
1695714300000|2023-09-26 07:45:00|9533.5|9531.5|9541.5|9539.5|9541.5|9539.5|9531.5|9529.5|618
1695714600000|2023-09-26 07:50:00|9542|9540|9548.5|9546.5|9549.5|9547.5|9541.5|9539.5|1109
1695714900000|2023-09-26 07:55:00|9547.5|9545.5|9550.5|9548.5|9554.5|9552.5|9544.5|9542.5|891
1695715200000|2023-09-26 08:00:00|9549.5|9547.5|9561.5|9559.5|9561.5|9559.5|9549.5|9547.5|1550
1695715500000|2023-09-26 08:05:00|9560.5|9558.5|9560|9558|9562.5|9560.5|9554.5|9552.5|1576
1695715800000|2023-09-26 08:10:00|9560.5|9558.5|9561.5|9559.5|9564.5|9562.5|9557.5|9555.5|1360
1695716100000|2023-09-26 08:15:00|9562|9560|9557.5|9555.5|9562.5|9560.5|9555|9553|872
1695716400000|2023-09-26 08:20:00|9557|9555|9545.5|9543.5|9557.5|9555.5|9544.5|9542.5|1162
1695716700000|2023-09-26 08:25:00|9545|9543|9547.5|9545.5|9551.5|9549.5|9541.5|9539.5|1126
1695717000000|2023-09-26 08:30:00|9547|9545|9540.5|9538.5|9549.5|9547.5|9539.5|9537.5|1125
1695717300000|2023-09-26 08:35:00|9541|9539|9536.5|9534.5|9541.5|9539.5|9536|9534|1588
1695717600000|2023-09-26 08:40:00|9535.5|9533.5|9528.5|9526.5|9537.5|9535.5|9527.5|9525.5|1328
1695717900000|2023-09-26 08:45:00|9527|9525|9531.5|9529.5|9531.5|9529.5|9520.5|9518.5|1860
1695718200000|2023-09-26 08:50:00|9532|9530|9526.5|9524.5|9534.5|9532.5|9523.5|9521.5|1659
1695718500000|2023-09-26 08:55:00|9525.5|9523.5|9529.5|9527.5|9533.5|9531.5|9525|9523|5246
1695718800000|2023-09-26 09:00:00|9529|9527|9523.5|9521.5|9529.5|9527.5|9519.5|9517.5|2744
1695719100000|2023-09-26 09:05:00|9522.5|9520.5|9518.5|9516.5|9524.5|9522.5|9514.5|9512.5|1093
1695719400000|2023-09-26 09:10:00|9519.5|9517.5|9525|9523|9526.5|9524.5|9517.5|9515.5|709
1695719700000|2023-09-26 09:15:00|9524.5|9522.5|9520.5|9518.5|9525.5|9523.5|9517.5|9515.5|1620
1695720000000|2023-09-26 09:20:00|9519.5|9517.5|9518.5|9516.5|9520.5|9518.5|9514.5|9512.5|882
1695720300000|2023-09-26 09:25:00|9519|9517|9516.5|9514.5|9520.5|9518.5|9514.5|9512.5|700
1695720600000|2023-09-26 09:30:00|9516|9514|9523.5|9521.5|9529|9527|9514.5|9512.5|1441
1695720900000|2023-09-26 09:35:00|9524|9522|9520.5|9518.5|9524.5|9522.5|9520.5|9518.5|711
1695721200000|2023-09-26 09:40:00|9521|9519|9518.5|9516.5|9521|9519|9515.5|9513.5|620
1695721500000|2023-09-26 09:45:00|9519.5|9517.5|9523.5|9521.5|9527.5|9525.5|9518.5|9516.5|632
1695721800000|2023-09-26 09:50:00|9523|9521|9520.5|9518.5|9524.5|9522.5|9519.5|9517.5|1215
1695722100000|2023-09-26 09:55:00|9519.5|9517.5|9519.5|9517.5|9520.5|9518.5|9516.5|9514.5|1005
1695722400000|2023-09-26 10:00:00|9520.5|9518.5|9524.5|9522.5|9528.5|9526.5|9519.5|9517.5|837
1695722700000|2023-09-26 10:05:00|9524|9522|9520.5|9518.5|9524|9522|9517.5|9515.5|475
1695723000000|2023-09-26 10:10:00|9521.5|9519.5|9522|9520|9524.5|9522.5|9519.5|9517.5|322
1695723300000|2023-09-26 10:15:00|9522.5|9520.5|9528|9526|9528.5|9526.5|9522.5|9520.5|505
1695723600000|2023-09-26 10:20:00|9527.5|9525.5|9529.5|9527.5|9529.5|9527.5|9526.5|9524.5|337
1695723900000|2023-09-26 10:25:00|9528.5|9526.5|9532.5|9530.5|9534.5|9532.5|9528.5|9526.5|773
1695724200000|2023-09-26 10:30:00|9532|9530|9535.5|9533.5|9536.5|9534.5|9530.5|9528.5|539
1695724500000|2023-09-26 10:35:00|9536|9534|9536.5|9534.5|9537.5|9535.5|9534.5|9532.5|238
1695724800000|2023-09-26 10:40:00|9537|9535|9535.5|9533.5|9537.5|9535.5|9534.5|9532.5|337
1695725100000|2023-09-26 10:45:00|9535|9533|9531|9529|9535.5|9533.5|9529.5|9527.5|480
1695725400000|2023-09-26 10:50:00|9530.5|9528.5|9536.5|9534.5|9536.5|9534.5|9529.5|9527.5|231
1695725700000|2023-09-26 10:55:00|9537.5|9535.5|9544.5|9542.5|9546.5|9544.5|9537|9535|578
1695726000000|2023-09-26 11:00:00|9545|9543|9538.5|9536.5|9548.5|9546.5|9538.5|9536.5|820
1695726300000|2023-09-26 11:05:00|9539.5|9537.5|9539.5|9537.5|9542.5|9540.5|9539.5|9537.5|444
1695726600000|2023-09-26 11:10:00|9540|9538|9544.5|9542.5|9548.5|9546.5|9539.5|9537.5|1362
1695726900000|2023-09-26 11:15:00|9544|9542|9548|9546|9548.5|9546.5|9541.5|9539.5|665
1695727200000|2023-09-26 11:20:00|9548.5|9546.5|9553|9551|9554|9552|9547.5|9545.5|575
1695727500000|2023-09-26 11:25:00|9553.5|9551.5|9556.5|9554.5|9557.5|9555.5|9553.5|9551.5|644
1695727800000|2023-09-26 11:30:00|9557|9555|9560|9558|9560.5|9558.5|9554.5|9552.5|713
1695728100000|2023-09-26 11:35:00|9560.5|9558.5|9560.5|9558.5|9563.5|9561.5|9559.5|9557.5|702
1695728400000|2023-09-26 11:40:00|9561.5|9559.5|9560.5|9558.5|9564.5|9562.5|9559.5|9557.5|689
1695728700000|2023-09-26 11:45:00|9560|9558|9556.5|9554.5|9560.5|9558.5|9554.5|9552.5|829
1695729000000|2023-09-26 11:50:00|9556|9554|9551.5|9549.5|9556|9554|9549.5|9547.5|728
1695729300000|2023-09-26 11:55:00|9551|9549|9545.5|9543.5|9551.5|9549.5|9544.5|9542.5|809
1695729600000|2023-09-26 12:00:00|9544.5|9542.5|9552.5|9550.5|9553|9551|9544.5|9542.5|568
1695729900000|2023-09-26 12:05:00|9553|9551|9553.5|9551.5|9558.5|9556.5|9551.5|9549.5|317
1695730200000|2023-09-26 12:10:00|9554.5|9552.5|9556.5|9554.5|9558.5|9556.5|9554|9552|319
1695730500000|2023-09-26 12:15:00|9555.5|9553.5|9566.5|9564.5|9567.5|9565.5|9555.5|9553.5|606
1695730800000|2023-09-26 12:20:00|9566|9564|9558.5|9556.5|9566.5|9564.5|9557|9555|779
1695731100000|2023-09-26 12:25:00|9557.5|9555.5|9551.5|9549.5|9557.5|9555.5|9548.5|9546.5|453
1695731400000|2023-09-26 12:30:00|9550.5|9548.5|9554.5|9552.5|9557.5|9555.5|9548.5|9546.5|450
1695731700000|2023-09-26 12:35:00|9554|9552|9556.5|9554.5|9558.5|9556.5|9552.5|9550.5|575
1695732000000|2023-09-26 12:40:00|9557|9555|9563.5|9561.5|9564.5|9562.5|9554.5|9552.5|686
1695732300000|2023-09-26 12:45:00|9564.5|9562.5|9561.5|9559.5|9565.5|9563.5|9561.5|9559.5|599
1695732600000|2023-09-26 12:50:00|9561|9559|9553.5|9551.5|9561.5|9559.5|9553.5|9551.5|898
1695732900000|2023-09-26 12:55:00|9553|9551|9558|9556|9558.5|9556.5|9547.5|9545.5|717
1695733200000|2023-09-26 13:00:00|9557.5|9555.5|9548.5|9546.5|9558.5|9556.5|9545.5|9543.5|588
1695733500000|2023-09-26 13:05:00|9549|9547|9539.5|9537.5|9550.5|9548.5|9538.5|9536.5|1002
1695733800000|2023-09-26 13:10:00|9538.5|9536.5|9532.5|9530.5|9539.5|9537.5|9525.5|9523.5|1505
1695734100000|2023-09-26 13:15:00|9531.5|9529.5|9536.5|9534.5|9538.5|9536.5|9528.5|9526.5|1242
1695734400000|2023-09-26 13:20:00|9535.5|9533.5|9542.5|9540.5|9542.5|9540.5|9533.5|9531.5|1141
1695734700000|2023-09-26 13:25:00|9542|9540|9536.5|9534.5|9542.5|9540.5|9535.5|9533.5|1429
1695735000000|2023-09-26 13:30:00|9537|9535|9530.5|9528.5|9540|9538|9526.5|9524.5|1598
1695735300000|2023-09-26 13:35:00|9530|9528|9536.5|9534.5|9537.5|9535.5|9526.5|9524.5|770
1695735600000|2023-09-26 13:40:00|9537.5|9535.5|9537.5|9535.5|9538.5|9536.5|9534.5|9532.5|821
1695735900000|2023-09-26 13:45:00|9538.5|9536.5|9540.5|9538.5|9546.5|9544.5|9534.5|9532.5|948
1695736200000|2023-09-26 13:50:00|9539.5|9537.5|9538.5|9536.5|9542.5|9540.5|9534.5|9532.5|587
1695736500000|2023-09-26 13:55:00|9540|9538|9536|9534|9542|9540|9532.5|9530.5|494
1695736800000|2023-09-26 14:00:00|9536.5|9534.5|9544.5|9542.5|9547.5|9545.5|9536.5|9534.5|1475
1695737100000|2023-09-26 14:05:00|9543.5|9541.5|9545.5|9543.5|9545.5|9543.5|9535.5|9533.5|638
1695737400000|2023-09-26 14:10:00|9545|9543|9544.5|9542.5|9549.5|9547.5|9541.5|9539.5|636
1695737700000|2023-09-26 14:15:00|9545|9543|9544|9542|9549.5|9547.5|9541.5|9539.5|801
1695738000000|2023-09-26 14:20:00|9543.5|9541.5|9538.5|9536.5|9545.5|9543.5|9535.5|9533.5|1109
1695738300000|2023-09-26 14:25:00|9539|9537|9537.5|9535.5|9543|9541|9534.5|9532.5|675
1695738600000|2023-09-26 14:30:00|9537|9535|9536.5|9534.5|9537.5|9535.5|9531.5|9529.5|812
1695738900000|2023-09-26 14:35:00|9537|9535|9537.5|9535.5|9539.5|9537.5|9535.5|9533.5|444
1695739200000|2023-09-26 14:40:00|9536.5|9534.5|9533.5|9531.5|9538.5|9536.5|9533.5|9531.5|922
1695739500000|2023-09-26 14:45:00|9534.5|9532.5|9528|9526|9537.5|9535.5|9528|9526|623
1695739800000|2023-09-26 14:50:00|9528.5|9526.5|9531.5|9529.5|9532|9530|9526.5|9524.5|953
1695740100000|2023-09-26 14:55:00|9530.5|9528.5|9530.5|9528.5|9533.5|9531.5|9530.5|9528.5|668
1695740400000|2023-09-26 15:00:00|9530|9528|9522.5|9520.5|9530.5|9528.5|9521.5|9519.5|1186
1695740700000|2023-09-26 15:05:00|9522|9520|9516.5|9514.5|9522|9520|9513.5|9511.5|1291
1695741000000|2023-09-26 15:10:00|9515.5|9513.5|9516|9514|9518|9516|9512.5|9510.5|3719
1695741300000|2023-09-26 15:15:00|9515.5|9513.5|9510.5|9508.5|9518.5|9516.5|9508.5|9506.5|2349
1695741600000|2023-09-26 15:20:00|9509.5|9507.5|9515.5|9513.5|9516.5|9514.5|9509|9507|795
1695741900000|2023-09-26 15:25:00|9516.5|9514.5|9519|9517|9520|9518|9516.5|9514.5|595
1695742200000|2023-09-26 15:30:00|9519.5|9517.5|9521.5|9519.5|9523.5|9521.5|9518.5|9516.5|776
1695742500000|2023-09-26 15:35:00|9522.5|9520.5|9517.5|9515.5|9522.5|9520.5|9517.5|9515.5|595
1695742800000|2023-09-26 15:40:00|9518|9516|9517.5|9515.5|9519.5|9517.5|9516.5|9514.5|361
1695743100000|2023-09-26 15:45:00|9517|9515|9514|9512|9517|9515|9513.5|9511.5|244
1695743400000|2023-09-26 15:50:00|9514.5|9512.5|9509.5|9507.5|9514.5|9512.5|9508.5|9506.5|373
1695743700000|2023-09-26 15:55:00|9510.5|9508.5|9508.5|9506.5|9510.5|9508.5|9507.5|9505.5|489
1695744000000|2023-09-26 16:00:00|9508|9506|9508|9506|9510.5|9508.5|9507.5|9505.5|370
1695744300000|2023-09-26 16:05:00|9508.5|9506.5|9508|9506|9509.5|9507.5|9507|9505|187
1695744600000|2023-09-26 16:10:00|9508.5|9506.5|9509|9507|9510.5|9508.5|9507.5|9505.5|123
1695744900000|2023-09-26 16:15:00|9508.5|9506.5|9510.5|9508.5|9510.5|9508.5|9508.5|9506.5|166
1695745200000|2023-09-26 16:20:00|9511.5|9509.5|9509.5|9507.5|9511.5|9509.5|9509.5|9507.5|133
1695745500000|2023-09-26 16:25:00|9508.5|9506.5|9506.5|9504.5|9508.5|9506.5|9506.5|9504.5|244
1695745800000|2023-09-26 16:30:00|9507.5|9505.5|9505.5|9503.5|9507.5|9505.5|9505.5|9503.5|218
1695746100000|2023-09-26 16:35:00|9506.5|9504.5|9507.5|9505.5|9508.5|9506.5|9505.5|9503.5|188
1695746400000|2023-09-26 16:40:00|9506.5|9504.5|9506.5|9504.5|9508|9506|9506.5|9504.5|91
1695746700000|2023-09-26 16:45:00|9505.5|9503.5|9504|9502|9507|9505|9503.5|9501.5|157
1695747000000|2023-09-26 16:50:00|9503.5|9501.5|9502.5|9500.5|9504.5|9502.5|9501.5|9499.5|371
1695747300000|2023-09-26 16:55:00|9503|9501|9502.5|9500.5|9504.5|9502.5|9500.5|9498.5|292
1695798000000|2023-09-27 07:00:00|9530.5|9528.5|9533.5|9531.5|9543.5|9541.5|9530.5|9528.5|1312
1695798300000|2023-09-27 07:05:00|9532.5|9530.5|9530.5|9528.5|9534.5|9532.5|9528.5|9526.5|786
1695798600000|2023-09-27 07:10:00|9529.5|9527.5|9538.5|9536.5|9539.5|9537.5|9528.5|9526.5|916
1695798900000|2023-09-27 07:15:00|9539|9537|9540.5|9538.5|9541.5|9539.5|9535|9533|666
1695799200000|2023-09-27 07:20:00|9540|9538|9542.5|9540.5|9543.5|9541.5|9537.5|9535.5|712
1695799500000|2023-09-27 07:25:00|9541.5|9539.5|9542.5|9540.5|9543.5|9541.5|9538.5|9536.5|365
1695799800000|2023-09-27 07:30:00|9541.5|9539.5|9539.5|9537.5|9545.5|9543.5|9539.5|9537.5|1006
1695800100000|2023-09-27 07:35:00|9540.5|9538.5|9549|9547|9549.5|9547.5|9540.5|9538.5|659
1695800400000|2023-09-27 07:40:00|9549.5|9547.5|9547.5|9545.5|9551.5|9549.5|9545.5|9543.5|718
1695800700000|2023-09-27 07:45:00|9548|9546|9542.5|9540.5|9548.5|9546.5|9541.5|9539.5|493
1695801000000|2023-09-27 07:50:00|9541.5|9539.5|9545.5|9543.5|9551.5|9549.5|9541.5|9539.5|764
1695801300000|2023-09-27 07:55:00|9544.5|9542.5|9543.5|9541.5|9546.5|9544.5|9543.5|9541.5|553
1695801600000|2023-09-27 08:00:00|9542.5|9540.5|9540.5|9538.5|9542.5|9540.5|9537.5|9535.5|886
1695801900000|2023-09-27 08:05:00|9541.5|9539.5|9538.5|9536.5|9542.5|9540.5|9537.5|9535.5|831
1695802200000|2023-09-27 08:10:00|9537.5|9535.5|9543.5|9541.5|9543.5|9541.5|9537.5|9535.5|677
1695802500000|2023-09-27 08:15:00|9542.5|9540.5|9541.5|9539.5|9545.5|9543.5|9539.5|9537.5|455
1695802800000|2023-09-27 08:20:00|9540.5|9538.5|9537.5|9535.5|9540.5|9538.5|9536.5|9534.5|322
1695803100000|2023-09-27 08:25:00|9538|9536|9537.5|9535.5|9539|9537|9536|9534|275
1695803400000|2023-09-27 08:30:00|9537|9535|9537.5|9535.5|9538.5|9536.5|9536.5|9534.5|422
1695803700000|2023-09-27 08:35:00|9537|9535|9538|9536|9539.5|9537.5|9535.5|9533.5|578
1695804000000|2023-09-27 08:40:00|9537.5|9535.5|9535|9533|9538.5|9536.5|9535|9533|305
1695804300000|2023-09-27 08:45:00|9535.5|9533.5|9541.5|9539.5|9541.5|9539.5|9534.5|9532.5|966
1695804600000|2023-09-27 08:50:00|9542.5|9540.5|9547.5|9545.5|9547.5|9545.5|9540.5|9538.5|1621
1695804900000|2023-09-27 08:55:00|9548.5|9546.5|9554.5|9552.5|9555.5|9553.5|9545.5|9543.5|3652
1695805200000|2023-09-27 09:00:00|9553.5|9551.5|9554.5|9552.5|9563.5|9561.5|9550.5|9548.5|2680
1695805500000|2023-09-27 09:05:00|9553.5|9551.5|9553.5|9551.5|9554.5|9552.5|9549.5|9547.5|764
1695805800000|2023-09-27 09:10:00|9552|9550|9553|9551|9553.5|9551.5|9548|9546|550
1695806100000|2023-09-27 09:15:00|9552.5|9550.5|9556.5|9554.5|9556.5|9554.5|9552.5|9550.5|336
1695806400000|2023-09-27 09:20:00|9555.5|9553.5|9552|9550|9557.5|9555.5|9550.5|9548.5|791
1695806700000|2023-09-27 09:25:00|9552.5|9550.5|9557.5|9555.5|9558.5|9556.5|9552|9550|799
1695807000000|2023-09-27 09:30:00|9558.5|9556.5|9560.5|9558.5|9563|9561|9557.5|9555.5|1626
1695807300000|2023-09-27 09:35:00|9561.5|9559.5|9557.5|9555.5|9563.5|9561.5|9557.5|9555.5|523
1695807600000|2023-09-27 09:40:00|9556.5|9554.5|9558.5|9556.5|9561.5|9559.5|9555.5|9553.5|804
1695807900000|2023-09-27 09:45:00|9559|9557|9559.5|9557.5|9560|9558|9554.5|9552.5|675
1695808200000|2023-09-27 09:50:00|9558.5|9556.5|9552|9550|9559|9557|9552|9550|469
1695808500000|2023-09-27 09:55:00|9551.5|9549.5|9554.5|9552.5|9554.5|9552.5|9549|9547|1006
1695808800000|2023-09-27 10:00:00|9553.5|9551.5|9551.5|9549.5|9554.5|9552.5|9550.5|9548.5|712
1695809100000|2023-09-27 10:05:00|9551|9549|9548.5|9546.5|9551|9549|9547.5|9545.5|242
1695809400000|2023-09-27 10:10:00|9547.5|9545.5|9548.5|9546.5|9549.5|9547.5|9547.5|9545.5|304
1695809700000|2023-09-27 10:15:00|9548|9546|9550.5|9548.5|9550.5|9548.5|9547.5|9545.5|504
1695810000000|2023-09-27 10:20:00|9551.5|9549.5|9551.5|9549.5|9554.5|9552.5|9551.5|9549.5|232
1695810300000|2023-09-27 10:25:00|9552.5|9550.5|9549.5|9547.5|9552.5|9550.5|9549.5|9547.5|522
1695810600000|2023-09-27 10:30:00|9550.5|9548.5|9549.5|9547.5|9551.5|9549.5|9547.5|9545.5|981
1695810900000|2023-09-27 10:35:00|9548.5|9546.5|9543.5|9541.5|9549.5|9547.5|9543.5|9541.5|265
1695811200000|2023-09-27 10:40:00|9544|9542|9541.5|9539.5|9545|9543|9540.5|9538.5|526
1695811500000|2023-09-27 10:45:00|9540.5|9538.5|9540.5|9538.5|9543.5|9541.5|9539.5|9537.5|739
1695811800000|2023-09-27 10:50:00|9539.5|9537.5|9536.5|9534.5|9540.5|9538.5|9534.5|9532.5|712
1695812100000|2023-09-27 10:55:00|9536|9534|9536.5|9534.5|9538.5|9536.5|9535.5|9533.5|504
1695812400000|2023-09-27 11:00:00|9535.5|9533.5|9532.5|9530.5|9536|9534|9531.5|9529.5|1048
1695812700000|2023-09-27 11:05:00|9533|9531|9535.5|9533.5|9538.5|9536.5|9532.5|9530.5|776
1695813000000|2023-09-27 11:10:00|9533.5|9531.5|9537.5|9535.5|9538.5|9536.5|9533.5|9531.5|614
1695813300000|2023-09-27 11:15:00|9538.5|9536.5|9535.5|9533.5|9538.5|9536.5|9533.5|9531.5|346
1695813600000|2023-09-27 11:20:00|9534.5|9532.5|9548.5|9546.5|9548.5|9546.5|9534.5|9532.5|753
1695813900000|2023-09-27 11:25:00|9547.5|9545.5|9545.5|9543.5|9548.5|9546.5|9545.5|9543.5|427
1695814200000|2023-09-27 11:30:00|9545|9543|9538.5|9536.5|9545.5|9543.5|9537.5|9535.5|573
1695814500000|2023-09-27 11:35:00|9537.5|9535.5|9535.5|9533.5|9538.5|9536.5|9534.5|9532.5|296
1695814800000|2023-09-27 11:40:00|9536.5|9534.5|9536.5|9534.5|9539.5|9537.5|9535.5|9533.5|295
1695815100000|2023-09-27 11:45:00|9536|9534|9539.5|9537.5|9541.5|9539.5|9536|9534|244
1695815400000|2023-09-27 11:50:00|9540|9538|9537.5|9535.5|9540.5|9538.5|9537.5|9535.5|435
1695815700000|2023-09-27 11:55:00|9538.5|9536.5|9540.5|9538.5|9540.5|9538.5|9534.5|9532.5|740
1695816000000|2023-09-27 12:00:00|9541|9539|9543.5|9541.5|9545.5|9543.5|9540|9538|647
1695816300000|2023-09-27 12:05:00|9544.5|9542.5|9540|9538|9544.5|9542.5|9536.5|9534.5|738
1695816600000|2023-09-27 12:10:00|9540.5|9538.5|9533.5|9531.5|9541.5|9539.5|9533.5|9531.5|976
1695816900000|2023-09-27 12:15:00|9534|9532|9537.5|9535.5|9537.5|9535.5|9534|9532|315
1695817200000|2023-09-27 12:20:00|9536.5|9534.5|9527.5|9525.5|9540|9538|9526|9524|865
1695817500000|2023-09-27 12:25:00|9527|9525|9532|9530|9533|9531|9524.5|9522.5|596
1695817800000|2023-09-27 12:30:00|9524.5|9522.5|9537.5|9535.5|9538.5|9536.5|9524|9522|885
1695818100000|2023-09-27 12:35:00|9537|9535|9536.5|9534.5|9540|9538|9532.5|9530.5|631
1695818400000|2023-09-27 12:40:00|9536|9534|9542|9540|9542.5|9540.5|9532.5|9530.5|459
1695818700000|2023-09-27 12:45:00|9541.5|9539.5|9536.5|9534.5|9542.5|9540.5|9536.5|9534.5|786
1695819000000|2023-09-27 12:50:00|9537|9535|9540|9538|9542.5|9540.5|9535.5|9533.5|648
1695819300000|2023-09-27 12:55:00|9540.5|9538.5|9548.5|9546.5|9552.5|9550.5|9540|9538|1373
1695819600000|2023-09-27 13:00:00|9548|9546|9541.5|9539.5|9548|9546|9540.5|9538.5|1216
1695819900000|2023-09-27 13:05:00|9541|9539|9543.5|9541.5|9543.5|9541.5|9536.5|9534.5|656
1695820200000|2023-09-27 13:10:00|9543|9541|9539.5|9537.5|9543|9541|9538.5|9536.5|403
1695820500000|2023-09-27 13:15:00|9540.5|9538.5|9537|9535|9542.5|9540.5|9536.5|9534.5|1025
1695820800000|2023-09-27 13:20:00|9537.5|9535.5|9527.5|9525.5|9537.5|9535.5|9527.5|9525.5|1329
1695821100000|2023-09-27 13:25:00|9528.5|9526.5|9523.5|9521.5|9528.5|9526.5|9521.5|9519.5|1415
1695821400000|2023-09-27 13:30:00|9523|9521|9525.5|9523.5|9527.5|9525.5|9522.5|9520.5|1725
1695821700000|2023-09-27 13:35:00|9525|9523|9524.5|9522.5|9528|9526|9521.5|9519.5|760
1695822000000|2023-09-27 13:40:00|9524|9522|9517.5|9515.5|9524|9522|9517.5|9515.5|580
1695822300000|2023-09-27 13:45:00|9518.5|9516.5|9514.5|9512.5|9521.5|9519.5|9514|9512|882
1695822600000|2023-09-27 13:50:00|9513.5|9511.5|9512.5|9510.5|9515.5|9513.5|9510.5|9508.5|1426
1695822900000|2023-09-27 13:55:00|9511.5|9509.5|9514.5|9512.5|9516.5|9514.5|9511.5|9509.5|648
1695823200000|2023-09-27 14:00:00|9516.5|9514.5|9518|9516|9521.5|9519.5|9512.5|9510.5|1123
1695823500000|2023-09-27 14:05:00|9517.5|9515.5|9517.5|9515.5|9520.5|9518.5|9515.5|9513.5|1124
1695823800000|2023-09-27 14:10:00|9515.5|9513.5|9502.5|9500.5|9515.5|9513.5|9501.5|9499.5|1849
1695824100000|2023-09-27 14:15:00|9502|9500|9501.5|9499.5|9502.5|9500.5|9497.5|9495.5|1122
1695824400000|2023-09-27 14:20:00|9500.5|9498.5|9505.5|9503.5|9507.5|9505.5|9499.5|9497.5|1393
1695824700000|2023-09-27 14:25:00|9505|9503|9503.5|9501.5|9507.5|9505.5|9499.5|9497.5|1538
1695825000000|2023-09-27 14:30:00|9503|9501|9494.5|9492.5|9503|9501|9494.5|9492.5|1459
1695825300000|2023-09-27 14:35:00|9495.5|9493.5|9496.5|9494.5|9499.5|9497.5|9493.5|9491.5|1143
1695825600000|2023-09-27 14:40:00|9497|9495|9497.5|9495.5|9501.5|9499.5|9495.5|9493.5|709
1695825900000|2023-09-27 14:45:00|9496.5|9494.5|9491|9489|9498.5|9496.5|9491|9489|993
1695826200000|2023-09-27 14:50:00|9490.5|9488.5|9484.5|9482.5|9491.5|9489.5|9484.5|9482.5|1142
1695826500000|2023-09-27 14:55:00|9483.5|9481.5|9474.5|9472.5|9484.5|9482.5|9474|9472|1318
1695826800000|2023-09-27 15:00:00|9473.5|9471.5|9478.5|9476.5|9484.5|9482.5|9470.5|9468.5|2226
1695827100000|2023-09-27 15:05:00|9479.5|9477.5|9483.5|9481.5|9486.5|9484.5|9478.5|9476.5|1201
1695827400000|2023-09-27 15:10:00|9482.5|9480.5|9489.5|9487.5|9493.5|9491.5|9481.5|9479.5|2414
1695827700000|2023-09-27 15:15:00|9490.5|9488.5|9481.5|9479.5|9490.5|9488.5|9478.5|9476.5|2383
1695828000000|2023-09-27 15:20:00|9482.5|9480.5|9482.5|9480.5|9484|9482|9479.5|9477.5|919
1695828300000|2023-09-27 15:25:00|9482|9480|9480|9478|9484.5|9482.5|9479.5|9477.5|509
1695828600000|2023-09-27 15:30:00|9480.5|9478.5|9472.5|9470.5|9480.5|9478.5|9471|9469|882
1695828900000|2023-09-27 15:35:00|9471.5|9469.5|9476.5|9474.5|9477.5|9475.5|9471.5|9469.5|541
1695829200000|2023-09-27 15:40:00|9477|9475|9469.5|9467.5|9478.5|9476.5|9469|9467|997
1695829500000|2023-09-27 15:45:00|9470|9468|9475.5|9473.5|9475.5|9473.5|9470|9468|1459
1695829800000|2023-09-27 15:50:00|9475|9473|9474.5|9472.5|9477.5|9475.5|9472.5|9470.5|982
1695830100000|2023-09-27 15:55:00|9473.5|9471.5|9479.5|9477.5|9480|9478|9473.5|9471.5|669
1695830400000|2023-09-27 16:00:00|9480|9478|9472.5|9470.5|9480.5|9478.5|9472.5|9470.5|511
1695830700000|2023-09-27 16:05:00|9473.5|9471.5|9468.5|9466.5|9473.5|9471.5|9466|9464|514
1695831000000|2023-09-27 16:10:00|9467.5|9465.5|9465.5|9463.5|9468.5|9466.5|9464|9462|330
1695831300000|2023-09-27 16:15:00|9466.5|9464.5|9467.5|9465.5|9469.5|9467.5|9465|9463|511
1695831600000|2023-09-27 16:20:00|9466.5|9464.5|9469.5|9467.5|9470.5|9468.5|9466.5|9464.5|238
1695831900000|2023-09-27 16:25:00|9468.5|9466.5|9474|9472|9474.5|9472.5|9468.5|9466.5|238
1695832200000|2023-09-27 16:30:00|9474.5|9472.5|9469.5|9467.5|9474.5|9472.5|9468|9466|241
1695832500000|2023-09-27 16:35:00|9469|9467|9468|9466|9471.5|9469.5|9467.5|9465.5|229
1695832800000|2023-09-27 16:40:00|9467.5|9465.5|9472.5|9470.5|9473.5|9471.5|9466.5|9464.5|232
1695833100000|2023-09-27 16:45:00|9473.5|9471.5|9464.5|9462.5|9474.5|9472.5|9464.5|9462.5|626
1695833400000|2023-09-27 16:50:00|9465|9463|9463|9461|9466.5|9464.5|9461.5|9459.5|336
1695833700000|2023-09-27 16:55:00|9462.5|9460.5|9463|9461|9464.5|9462.5|9460.5|9458.5|266
1695884400000|2023-09-28 07:00:00|9460|9458|9444.5|9442.5|9465|9463|9440.5|9438.5|2025
1695884700000|2023-09-28 07:05:00|9446.5|9444.5|9445.5|9443.5|9447.5|9445.5|9436.5|9434.5|1285
1695885000000|2023-09-28 07:10:00|9444.5|9442.5|9450.5|9448.5|9450.5|9448.5|9441.5|9439.5|1495
1695885300000|2023-09-28 07:15:00|9449.5|9447.5|9450.5|9448.5|9452.5|9450.5|9446.5|9444.5|1048
1695885600000|2023-09-28 07:20:00|9451.5|9449.5|9442.5|9440.5|9452.5|9450.5|9441.5|9439.5|1245
1695885900000|2023-09-28 07:25:00|9443.5|9441.5|9449.5|9447.5|9450.5|9448.5|9442.5|9440.5|935
1695886200000|2023-09-28 07:30:00|9448.5|9446.5|9437.5|9435.5|9448.5|9446.5|9433|9431|1467
1695886500000|2023-09-28 07:35:00|9436|9434|9429.5|9427.5|9437|9435|9429.5|9427.5|655
1695886800000|2023-09-28 07:40:00|9430|9428|9425.5|9423.5|9430.5|9428.5|9423|9421|1027
1695887100000|2023-09-28 07:45:00|9425|9423|9423.5|9421.5|9430.5|9428.5|9422.5|9420.5|1133
1695887400000|2023-09-28 07:50:00|9424.5|9422.5|9422|9420|9425|9423|9420.5|9418.5|910
1695887700000|2023-09-28 07:55:00|9422.5|9420.5|9422|9420|9426.5|9424.5|9417.5|9415.5|769
1695888000000|2023-09-28 08:00:00|9422.5|9420.5|9411.5|9409.5|9425.5|9423.5|9409.5|9407.5|1430
1695888300000|2023-09-28 08:05:00|9412.5|9410.5|9396.5|9394.5|9412.5|9410.5|9391.5|9389.5|1800
1695888600000|2023-09-28 08:10:00|9397.5|9395.5|9403.5|9401.5|9404.5|9402.5|9396.5|9394.5|1827
1695888900000|2023-09-28 08:15:00|9404.5|9402.5|9402.5|9400.5|9406.5|9404.5|9400.5|9398.5|1305
1695889200000|2023-09-28 08:20:00|9402|9400|9396.5|9394.5|9404.5|9402.5|9395.5|9393.5|1107
1695889500000|2023-09-28 08:25:00|9395.5|9393.5|9391|9389|9398.5|9396.5|9390.5|9388.5|693
1695889800000|2023-09-28 08:30:00|9391.5|9389.5|9389.5|9387.5|9393.5|9391.5|9386.5|9384.5|1196
1695890100000|2023-09-28 08:35:00|9390|9388|9387.5|9385.5|9390.5|9388.5|9382.5|9380.5|987
1695890400000|2023-09-28 08:40:00|9387|9385|9382.5|9380.5|9388.5|9386.5|9382.5|9380.5|921
1695890700000|2023-09-28 08:45:00|9383.5|9381.5|9380.5|9378.5|9384.5|9382.5|9380.5|9378.5|670
1695891000000|2023-09-28 08:50:00|9379.5|9377.5|9371.5|9369.5|9382|9380|9370.5|9368.5|1654
1695891300000|2023-09-28 08:55:00|9372.5|9370.5|9364.5|9362.5|9373.5|9371.5|9359|9357|1321
1695891600000|2023-09-28 09:00:00|9363.5|9361.5|9358.5|9356.5|9368|9366|9358.5|9356.5|1493
1695891900000|2023-09-28 09:05:00|9358|9356|9352|9350|9359.5|9357.5|9349.5|9347.5|1367
1695892200000|2023-09-28 09:10:00|9351.5|9349.5|9356.5|9354.5|9357.5|9355.5|9349.5|9347.5|1014
1695892500000|2023-09-28 09:15:00|9356|9354|9364.5|9362.5|9364.5|9362.5|9353.5|9351.5|989
1695892800000|2023-09-28 09:20:00|9364|9362|9359.5|9357.5|9367.5|9365.5|9358|9356|1720
1695893100000|2023-09-28 09:25:00|9359|9357|9351.5|9349.5|9360.5|9358.5|9350.5|9348.5|1202
1695893400000|2023-09-28 09:30:00|9352|9350|9348.5|9346.5|9352.5|9350.5|9344.5|9342.5|2004
1695893700000|2023-09-28 09:35:00|9348|9346|9354.5|9352.5|9354.5|9352.5|9345.5|9343.5|941
1695894000000|2023-09-28 09:40:00|9353.5|9351.5|9364.5|9362.5|9365|9363|9353.5|9351.5|1676
1695894300000|2023-09-28 09:45:00|9365.5|9363.5|9369.5|9367.5|9379.5|9377.5|9363.5|9361.5|2143
1695894600000|2023-09-28 09:50:00|9369|9367|9371.5|9369.5|9375.5|9373.5|9367.5|9365.5|857
1695894900000|2023-09-28 09:55:00|9372|9370|9375.5|9373.5|9376.5|9374.5|9368.5|9366.5|993
1695895200000|2023-09-28 10:00:00|9374.5|9372.5|9371.5|9369.5|9375.5|9373.5|9371.5|9369.5|853
1695895500000|2023-09-28 10:05:00|9372.5|9370.5|9371|9369|9374.5|9372.5|9369.5|9367.5|491
1695895800000|2023-09-28 10:10:00|9370.5|9368.5|9367.5|9365.5|9373|9371|9365.5|9363.5|590
1695896100000|2023-09-28 10:15:00|9366.5|9364.5|9358.5|9356.5|9366.5|9364.5|9357.5|9355.5|593
1695896400000|2023-09-28 10:20:00|9359.5|9357.5|9353.5|9351.5|9359.5|9357.5|9353|9351|635
1695896700000|2023-09-28 10:25:00|9353|9351|9356.5|9354.5|9359.5|9357.5|9350.5|9348.5|728
1695897000000|2023-09-28 10:30:00|9357.5|9355.5|9358.5|9356.5|9360.5|9358.5|9353.5|9351.5|528
1695897300000|2023-09-28 10:35:00|9360.5|9358.5|9352|9350|9360.5|9358.5|9352|9350|301
1695897600000|2023-09-28 10:40:00|9351.5|9349.5|9350.5|9348.5|9354.5|9352.5|9349.5|9347.5|179
1695897900000|2023-09-28 10:45:00|9349.5|9347.5|9347|9345|9349.5|9347.5|9344.5|9342.5|446
1695898200000|2023-09-28 10:50:00|9347.5|9345.5|9348.5|9346.5|9349.5|9347.5|9344.5|9342.5|674
1695898500000|2023-09-28 10:55:00|9349.5|9347.5|9343.5|9341.5|9349.5|9347.5|9337.5|9335.5|1397
1695898800000|2023-09-28 11:00:00|9342.5|9340.5|9341.5|9339.5|9343.5|9341.5|9336.5|9334.5|1209
1695899100000|2023-09-28 11:05:00|9342.5|9340.5|9337.5|9335.5|9344.5|9342.5|9332.5|9330.5|1874
1695899400000|2023-09-28 11:10:00|9337|9335|9338.5|9336.5|9341.5|9339.5|9334|9332|502
1695899700000|2023-09-28 11:15:00|9337.5|9335.5|9339.5|9337.5|9340|9338|9334.5|9332.5|600
1695900000000|2023-09-28 11:20:00|9339|9337|9340.5|9338.5|9344.5|9342.5|9338.5|9336.5|798
1695900300000|2023-09-28 11:25:00|9339.5|9337.5|9333.5|9331.5|9342.5|9340.5|9331.5|9329.5|685
1695900600000|2023-09-28 11:30:00|9332.5|9330.5|9326.5|9324.5|9332.5|9330.5|9324.5|9322.5|1083
1695900900000|2023-09-28 11:35:00|9326|9324|9321.5|9319.5|9330|9328|9319.5|9317.5|1174
1695901200000|2023-09-28 11:40:00|9322.5|9320.5|9326.5|9324.5|9326.5|9324.5|9320.5|9318.5|682
1695901500000|2023-09-28 11:45:00|9326|9324|9327|9325|9331.5|9329.5|9324.5|9322.5|961
1695901800000|2023-09-28 11:50:00|9327.5|9325.5|9330.5|9328.5|9331.5|9329.5|9325.5|9323.5|761
1695902100000|2023-09-28 11:55:00|9329.5|9327.5|9331.5|9329.5|9334.5|9332.5|9329|9327|691
1695902400000|2023-09-28 12:00:00|9331|9329|9347.5|9345.5|9347.5|9345.5|9330.5|9328.5|1156
1695902700000|2023-09-28 12:05:00|9348.5|9346.5|9342.5|9340.5|9348.5|9346.5|9336.5|9334.5|1726
1695903000000|2023-09-28 12:10:00|9343.5|9341.5|9338.5|9336.5|9345.5|9343.5|9331.5|9329.5|1323
1695903300000|2023-09-28 12:15:00|9339|9337|9337.5|9335.5|9340.5|9338.5|9335.5|9333.5|1149
1695903600000|2023-09-28 12:20:00|9336.5|9334.5|9328.5|9326.5|9337.5|9335.5|9323.5|9321.5|1675
1695903900000|2023-09-28 12:25:00|9327.5|9325.5|9315|9313|9332.5|9330.5|9315|9313|1209
1695904200000|2023-09-28 12:30:00|9307|9312|9339.5|9337.5|9341|9339|9307|9304|3299
1695904500000|2023-09-28 12:35:00|9340.5|9338.5|9319.5|9317.5|9344.5|9342.5|9316.5|9314.5|1593
1695904800000|2023-09-28 12:40:00|9320|9318|9302|9300|9320.5|9318.5|9302|9300|1136
1695905100000|2023-09-28 12:45:00|9302.5|9300.5|9284.5|9282.5|9302.5|9300.5|9281.5|9279.5|2542
1695905400000|2023-09-28 12:50:00|9283.5|9281.5|9299.5|9297.5|9301.5|9299.5|9272.5|9270.5|2018
1695905700000|2023-09-28 12:55:00|9300.5|9298.5|9299.5|9297.5|9300.5|9298.5|9286|9284|1629
1695906000000|2023-09-28 13:00:00|9298.5|9296.5|9314.5|9312.5|9316.5|9314.5|9296.5|9294.5|2005
1695906300000|2023-09-28 13:05:00|9315|9313|9315.5|9313.5|9321.5|9319.5|9313.5|9311.5|1651
1695906600000|2023-09-28 13:10:00|9316.5|9314.5|9311.5|9309.5|9319|9317|9303.5|9301.5|1059
1695906900000|2023-09-28 13:15:00|9312.5|9310.5|9298.5|9296.5|9312.5|9310.5|9296.5|9294.5|754
1695907200000|2023-09-28 13:20:00|9297.5|9295.5|9290.5|9288.5|9297.5|9295.5|9288.5|9286.5|1147
1695907500000|2023-09-28 13:25:00|9291.5|9289.5|9305.5|9303.5|9306.5|9304.5|9289.5|9287.5|1202
1695907800000|2023-09-28 13:30:00|9306.5|9304.5|9307|9305|9308.5|9306.5|9299.5|9297.5|1212
1695908100000|2023-09-28 13:35:00|9307.5|9305.5|9307.5|9305.5|9311.5|9309.5|9300|9298|1078
1695908400000|2023-09-28 13:40:00|9307|9305|9289.5|9287.5|9310.5|9308.5|9285.5|9283.5|1185
1695908700000|2023-09-28 13:45:00|9288.5|9286.5|9296.5|9294.5|9296.5|9294.5|9283.5|9281.5|2198
1695909000000|2023-09-28 13:50:00|9295.5|9293.5|9295.5|9293.5|9300.5|9298.5|9294.5|9292.5|1956
1695909300000|2023-09-28 13:55:00|9295|9293|9287.5|9285.5|9295.5|9293.5|9284|9282|947
1695909600000|2023-09-28 14:00:00|9288.5|9286.5|9299|9297|9301.5|9299.5|9285|9283|1515
1695909900000|2023-09-28 14:05:00|9298.5|9296.5|9303|9301|9305|9303|9288.5|9286.5|1824
1695910200000|2023-09-28 14:10:00|9302.5|9300.5|9300|9298|9302.5|9300.5|9287.5|9285.5|1559
1695910500000|2023-09-28 14:15:00|9300.5|9298.5|9301.5|9299.5|9303.5|9301.5|9292.5|9290.5|1064
1695910800000|2023-09-28 14:20:00|9302.5|9300.5|9298.5|9296.5|9306.5|9304.5|9296.5|9294.5|1673
1695911100000|2023-09-28 14:25:00|9299.5|9297.5|9290|9288|9302.5|9300.5|9289.5|9287.5|1771
1695911400000|2023-09-28 14:30:00|9289.5|9287.5|9289.5|9287.5|9290.5|9288.5|9277.5|9275.5|2005
1695911700000|2023-09-28 14:35:00|9290.5|9288.5|9284.5|9282.5|9291.5|9289.5|9281.5|9279.5|2161
1695912000000|2023-09-28 14:40:00|9285.5|9283.5|9293.5|9291.5|9293.5|9291.5|9283.5|9281.5|1132
1695912300000|2023-09-28 14:45:00|9292.5|9290.5|9287|9285|9296|9294|9286.5|9284.5|1513
1695912600000|2023-09-28 14:50:00|9287.5|9285.5|9290|9288|9292.5|9290.5|9283|9281|1398
1695912900000|2023-09-28 14:55:00|9289.5|9287.5|9279.5|9277.5|9293.5|9291.5|9278.5|9276.5|1714
1695913200000|2023-09-28 15:00:00|9278.5|9276.5|9278.5|9276.5|9282|9280|9273|9271|1407
1695913500000|2023-09-28 15:05:00|9277|9275|9288.5|9286.5|9288.5|9286.5|9277|9275|2003
1695913800000|2023-09-28 15:10:00|9289.5|9287.5|9289.5|9287.5|9291.5|9289.5|9284.5|9282.5|2624
1695914100000|2023-09-28 15:15:00|9288.5|9286.5|9290.5|9288.5|9294.5|9292.5|9288|9286|1910
1695914400000|2023-09-28 15:20:00|9291.5|9289.5|9303.5|9301.5|9304.5|9302.5|9290.5|9288.5|1078
1695914700000|2023-09-28 15:25:00|9304|9302|9299.5|9297.5|9304|9302|9298.5|9296.5|1167
1695915000000|2023-09-28 15:30:00|9298.5|9296.5|9306.5|9304.5|9308|9306|9297.5|9295.5|975
1695915300000|2023-09-28 15:35:00|9308.5|9306.5|9316.5|9314.5|9317|9315|9307.5|9305.5|1191
1695915600000|2023-09-28 15:40:00|9317|9315|9334|9332|9334.5|9332.5|9315|9313|1200
1695915900000|2023-09-28 15:45:00|9334.5|9332.5|9339|9337|9339.5|9337.5|9328.5|9326.5|1398
1695916200000|2023-09-28 15:50:00|9339.5|9337.5|9347|9345|9350|9348|9339|9337|1371
1695916500000|2023-09-28 15:55:00|9346.5|9344.5|9349|9347|9349.5|9347.5|9340.5|9338.5|847
1695916800000|2023-09-28 16:00:00|9348.5|9346.5|9345|9343|9348.5|9346.5|9341.5|9339.5|565
1695917100000|2023-09-28 16:05:00|9344.5|9342.5|9342|9340|9346.5|9344.5|9342|9340|397
1695917400000|2023-09-28 16:10:00|9341.5|9339.5|9344|9342|9346.5|9344.5|9339.5|9337.5|689
1695917700000|2023-09-28 16:15:00|9344.5|9342.5|9350|9348|9353.5|9351.5|9342.5|9340.5|428
1695918000000|2023-09-28 16:20:00|9350.5|9348.5|9352|9350|9352|9350|9346|9344|197
1695918300000|2023-09-28 16:25:00|9352.5|9350.5|9358|9356|9358.5|9356.5|9352|9350|506
1695918600000|2023-09-28 16:30:00|9357.5|9355.5|9358.5|9356.5|9359|9357|9355.5|9353.5|239
1695918900000|2023-09-28 16:35:00|9359|9357|9354|9352|9360|9358|9353|9351|270
1695919200000|2023-09-28 16:40:00|9355|9353|9355.5|9353.5|9358|9356|9351|9349|224
1695919500000|2023-09-28 16:45:00|9356|9354|9346.5|9344.5|9356|9354|9346.5|9344.5|334
1695919800000|2023-09-28 16:50:00|9346|9344|9345|9343|9350|9348|9344|9342|186
1695920100000|2023-09-28 16:55:00|9344.5|9342.5|9349|9347|9353.5|9351.5|9344|9342|285
1695970800000|2023-09-29 07:00:00|9393.5|9391.5|9398|9396|9402.5|9400.5|9363.5|9361.5|2165
1695971100000|2023-09-29 07:05:00|9398.5|9396.5|9396.5|9394.5|9404.5|9402.5|9392.5|9390.5|1995
1695971400000|2023-09-29 07:10:00|9395.5|9393.5|9402.5|9400.5|9406.5|9404.5|9392.5|9390.5|1665
1695971700000|2023-09-29 07:15:00|9403.5|9401.5|9394.5|9392.5|9405.5|9403.5|9394.5|9392.5|1674
1695972000000|2023-09-29 07:20:00|9395|9393|9394.5|9392.5|9401|9399|9388.5|9386.5|1547
1695972300000|2023-09-29 07:25:00|9395.5|9393.5|9410.5|9408.5|9412|9410|9394.5|9392.5|1043
1695972600000|2023-09-29 07:30:00|9409.5|9407.5|9394.5|9392.5|9410.5|9408.5|9393.5|9391.5|1973
1695972900000|2023-09-29 07:35:00|9395|9393|9400.5|9398.5|9404.5|9402.5|9391.5|9389.5|1225
1695973200000|2023-09-29 07:40:00|9400|9398|9388.5|9386.5|9401.5|9399.5|9386.5|9384.5|1515
1695973500000|2023-09-29 07:45:00|9387.5|9385.5|9390.5|9388.5|9393.5|9391.5|9384.5|9382.5|980
1695973800000|2023-09-29 07:50:00|9391.5|9389.5|9391.5|9389.5|9399.5|9397.5|9385.5|9383.5|1042
1695974100000|2023-09-29 07:55:00|9392.5|9390.5|9391.5|9389.5|9397.5|9395.5|9389.5|9387.5|1182
1695974400000|2023-09-29 08:00:00|9393|9391|9392.5|9390.5|9395.5|9393.5|9389.5|9387.5|923
1695974700000|2023-09-29 08:05:00|9393.5|9391.5|9402.5|9400.5|9402.5|9400.5|9392.5|9390.5|639
1695975000000|2023-09-29 08:10:00|9401.5|9399.5|9405.5|9403.5|9405.5|9403.5|9393.5|9391.5|647
1695975300000|2023-09-29 08:15:00|9404.5|9402.5|9404|9402|9408.5|9406.5|9399.5|9397.5|1010
1695975600000|2023-09-29 08:20:00|9403.5|9401.5|9405.5|9403.5|9409.5|9407.5|9401.5|9399.5|973
1695975900000|2023-09-29 08:25:00|9405|9403|9411.5|9409.5|9412.5|9410.5|9402.5|9400.5|807
1695976200000|2023-09-29 08:30:00|9412|9410|9401.5|9399.5|9413|9411|9401.5|9399.5|774
1695976500000|2023-09-29 08:35:00|9402.5|9400.5|9400.5|9398.5|9404.5|9402.5|9399.5|9397.5|554
1695976800000|2023-09-29 08:40:00|9401|9399|9401.5|9399.5|9403.5|9401.5|9397.5|9395.5|747
1695977100000|2023-09-29 08:45:00|9401|9399|9403.5|9401.5|9408.5|9406.5|9398.5|9396.5|634
1695977400000|2023-09-29 08:50:00|9402.5|9400.5|9407.5|9405.5|9408|9406|9401.5|9399.5|473
1695977700000|2023-09-29 08:55:00|9408.5|9406.5|9403|9401|9408.5|9406.5|9399.5|9397.5|692
1695978000000|2023-09-29 09:00:00|9413|9411|9400|9398|9413.5|9411.5|9393.5|9391.5|1142
1695978300000|2023-09-29 09:05:00|9400.5|9398.5|9410|9408|9412|9410|9398|9396|702
1695978600000|2023-09-29 09:10:00|9410.5|9408.5|9414.5|9412.5|9415.5|9413.5|9404.5|9402.5|944
1695978900000|2023-09-29 09:15:00|9415.5|9413.5|9409|9407|9418.5|9416.5|9409|9407|736
1695979200000|2023-09-29 09:20:00|9408.5|9406.5|9411.5|9409.5|9412.5|9410.5|9404.5|9402.5|718
1695979500000|2023-09-29 09:25:00|9410.5|9408.5|9400.5|9398.5|9410.5|9408.5|9399.5|9397.5|636
1695979800000|2023-09-29 09:30:00|9399|9397|9390.5|9388.5|9400.5|9398.5|9389.5|9387.5|1024
1695980100000|2023-09-29 09:35:00|9391.5|9389.5|9400.5|9398.5|9401|9399|9391.5|9389.5|492
1695980400000|2023-09-29 09:40:00|9400|9398|9395.5|9393.5|9401.5|9399.5|9395.5|9393.5|815
1695980700000|2023-09-29 09:45:00|9396.5|9394.5|9394.5|9392.5|9396.5|9394.5|9390|9388|674
1695981000000|2023-09-29 09:50:00|9393.5|9391.5|9392.5|9390.5|9393.5|9391.5|9390.5|9388.5|572
1695981300000|2023-09-29 09:55:00|9393|9391|9399.5|9397.5|9403.5|9401.5|9392.5|9390.5|501
1695981600000|2023-09-29 10:00:00|9398.5|9396.5|9399.5|9397.5|9399.5|9397.5|9392.5|9390.5|602
1695981900000|2023-09-29 10:05:00|9398.5|9396.5|9395.5|9393.5|9398.5|9396.5|9391.5|9389.5|1522
1695982200000|2023-09-29 10:10:00|9394.5|9392.5|9399.5|9397.5|9402.5|9400.5|9393.5|9391.5|697
1695982500000|2023-09-29 10:15:00|9400.5|9398.5|9398.5|9396.5|9401.5|9399.5|9396.5|9394.5|558
1695982800000|2023-09-29 10:20:00|9399.5|9397.5|9395.5|9393.5|9401.5|9399.5|9395.5|9393.5|339
1695983100000|2023-09-29 10:25:00|9396|9394|9393.5|9391.5|9398|9396|9392.5|9390.5|363
1695983400000|2023-09-29 10:30:00|9392.5|9390.5|9388.5|9386.5|9394.5|9392.5|9388.5|9386.5|478
1695983700000|2023-09-29 10:35:00|9389|9387|9382.5|9380.5|9389.5|9387.5|9382.5|9380.5|388
1695984000000|2023-09-29 10:40:00|9383|9381|9393.5|9391.5|9394|9392|9383|9381|699
1695984300000|2023-09-29 10:45:00|9394|9392|9398.5|9396.5|9399.5|9397.5|9391.5|9389.5|748
1695984600000|2023-09-29 10:50:00|9399|9397|9398.5|9396.5|9401.5|9399.5|9394.5|9392.5|506
1695984900000|2023-09-29 10:55:00|9397.5|9395.5|9383.5|9381.5|9397.5|9395.5|9383.5|9381.5|510
1695985200000|2023-09-29 11:00:00|9384|9382|9390.5|9388.5|9390.5|9388.5|9382.5|9380.5|589
1695985500000|2023-09-29 11:05:00|9391.5|9389.5|9383.5|9381.5|9391.5|9389.5|9383.5|9381.5|414
1695985800000|2023-09-29 11:10:00|9384|9382|9383.5|9381.5|9385|9383|9380.5|9378.5|354
1695986100000|2023-09-29 11:15:00|9383|9381|9382.5|9380.5|9384|9382|9377.5|9375.5|618
1695986400000|2023-09-29 11:20:00|9382|9380|9378.5|9376.5|9382.5|9380.5|9378.5|9376.5|398
1695986700000|2023-09-29 11:25:00|9379|9377|9374.5|9372.5|9379.5|9377.5|9373.5|9371.5|436
1695987000000|2023-09-29 11:30:00|9373.5|9371.5|9372.5|9370.5|9377.5|9375.5|9370|9368|469
1695987300000|2023-09-29 11:35:00|9373|9371|9368.5|9366.5|9374.5|9372.5|9368.5|9366.5|689
1695987600000|2023-09-29 11:40:00|9368|9366|9374.5|9372.5|9377|9375|9368|9366|474
1695987900000|2023-09-29 11:45:00|9373.5|9371.5|9374.5|9372.5|9376.5|9374.5|9372|9370|381
1695988200000|2023-09-29 11:50:00|9375|9373|9369.5|9367.5|9375.5|9373.5|9368.5|9366.5|274
1695988500000|2023-09-29 11:55:00|9370.5|9368.5|9377|9375|9378.5|9376.5|9370.5|9368.5|494
1695988800000|2023-09-29 12:00:00|9377.5|9375.5|9384.5|9382.5|9384.5|9382.5|9371.5|9369.5|690
1695989100000|2023-09-29 12:05:00|9385|9383|9387|9385|9389|9387|9384.5|9382.5|756
1695989400000|2023-09-29 12:10:00|9386.5|9384.5|9386.5|9384.5|9389|9387|9385.5|9383.5|411
1695989700000|2023-09-29 12:15:00|9385.5|9383.5|9390.5|9388.5|9391.5|9389.5|9384|9382|678
1695990000000|2023-09-29 12:20:00|9390|9388|9392|9390|9396.5|9394.5|9387.5|9385.5|843
1695990300000|2023-09-29 12:25:00|9391.5|9389.5|9389.5|9387.5|9396|9394|9389|9387|1092
1695990600000|2023-09-29 12:30:00|9390|9388|9379.5|9377.5|9397.5|9395.5|9376.5|9374.5|1584
1695990900000|2023-09-29 12:35:00|9380|9378|9390.5|9388.5|9392.5|9390.5|9377|9375|801
1695991200000|2023-09-29 12:40:00|9390|9388|9393.5|9391.5|9394.5|9392.5|9386.5|9384.5|496
1695991500000|2023-09-29 12:45:00|9394|9392|9394.5|9392.5|9395.5|9393.5|9386.5|9384.5|554
1695991800000|2023-09-29 12:50:00|9393.5|9391.5|9391|9389|9395.5|9393.5|9387.5|9385.5|1668
1695992100000|2023-09-29 12:55:00|9390.5|9388.5|9387.5|9385.5|9390.5|9388.5|9382.5|9380.5|1684
1695992400000|2023-09-29 13:00:00|9388|9386|9386.5|9384.5|9391.5|9389.5|9386.5|9384.5|1143
1695992700000|2023-09-29 13:05:00|9387|9385|9392|9390|9392|9390|9380.5|9378.5|1050
1695993000000|2023-09-29 13:10:00|9392.5|9390.5|9398.5|9396.5|9399|9397|9387.5|9385.5|1206
1695993300000|2023-09-29 13:15:00|9399|9397|9395.5|9393.5|9399.5|9397.5|9392.5|9390.5|1141
1695993600000|2023-09-29 13:20:00|9396.5|9394.5|9396.5|9394.5|9397.5|9395.5|9392.5|9390.5|749
1695993900000|2023-09-29 13:25:00|9395.5|9393.5|9404.5|9402.5|9404.5|9402.5|9394.5|9392.5|1530
1695994200000|2023-09-29 13:30:00|9405|9403|9410.5|9408.5|9411.5|9409.5|9398.5|9396.5|1248
1695994500000|2023-09-29 13:35:00|9410|9408|9407.5|9405.5|9415.5|9413.5|9407.5|9405.5|1783
1695994800000|2023-09-29 13:40:00|9406.5|9404.5|9407|9405|9413|9411|9404.5|9402.5|1581
1695995100000|2023-09-29 13:45:00|9407.5|9405.5|9403.5|9401.5|9414.5|9412.5|9403.5|9401.5|1054
1695995400000|2023-09-29 13:50:00|9404|9402|9410.5|9408.5|9411|9409|9398.5|9396.5|1312
1695995700000|2023-09-29 13:55:00|9411|9409|9415.5|9413.5|9416.5|9414.5|9411|9409|938
1695996000000|2023-09-29 14:00:00|9416|9414|9423.5|9421.5|9426.5|9424.5|9414.5|9412.5|1623
1695996300000|2023-09-29 14:05:00|9423|9421|9414.5|9412.5|9423.5|9421.5|9414.5|9412.5|970
1695996600000|2023-09-29 14:10:00|9415.5|9413.5|9420|9418|9424|9422|9415.5|9413.5|1473
1695996900000|2023-09-29 14:15:00|9419.5|9417.5|9421.5|9419.5|9423.5|9421.5|9416.5|9414.5|1108
1695997200000|2023-09-29 14:20:00|9421|9419|9416.5|9414.5|9426.5|9424.5|9415.5|9413.5|1694
1695997500000|2023-09-29 14:25:00|9417|9415|9426.5|9424.5|9427.5|9425.5|9416.5|9414.5|1132
1695997800000|2023-09-29 14:30:00|9425.5|9423.5|9426.5|9424.5|9433.5|9431.5|9425.5|9423.5|2283
1695998100000|2023-09-29 14:35:00|9425.5|9423.5|9430|9428|9430.5|9428.5|9424|9422|1448
1695998400000|2023-09-29 14:40:00|9430.5|9428.5|9435|9433|9437.5|9435.5|9427|9425|1716
1695998700000|2023-09-29 14:45:00|9435.5|9433.5|9428|9426|9437.5|9435.5|9426.5|9424.5|2043
1695999000000|2023-09-29 14:50:00|9427.5|9425.5|9421.5|9419.5|9428|9426|9417.5|9415.5|1515
1695999300000|2023-09-29 14:55:00|9422|9420|9426|9424|9427.5|9425.5|9419.5|9417.5|1689
1695999600000|2023-09-29 15:00:00|9426.5|9424.5|9409.5|9407.5|9432.5|9430.5|9409.5|9407.5|2838
1695999900000|2023-09-29 15:05:00|9410|9408|9428.5|9426.5|9428.5|9426.5|9409.5|9407.5|3268
1696000200000|2023-09-29 15:10:00|9429.5|9427.5|9420.5|9418.5|9431.5|9429.5|9409.5|9407.5|6192
1696000500000|2023-09-29 15:15:00|9421|9419|9407.5|9405.5|9422.5|9420.5|9407.5|9405.5|4309
1696000800000|2023-09-29 15:20:00|9408.5|9406.5|9400|9398|9412.5|9410.5|9399.5|9397.5|1404
1696001100000|2023-09-29 15:25:00|9399.5|9397.5|9393|9391|9400|9398|9392.5|9390.5|1224
1696001400000|2023-09-29 15:30:00|9393.5|9391.5|9387.5|9385.5|9396.5|9394.5|9387.5|9385.5|1322
1696001700000|2023-09-29 15:35:00|9386.5|9384.5|9375.5|9373.5|9388.5|9386.5|9374.5|9372.5|1101
1696002000000|2023-09-29 15:40:00|9374.5|9372.5|9378|9376|9379.5|9377.5|9372.5|9370.5|869
1696002300000|2023-09-29 15:45:00|9377.5|9375.5|9388|9386|9388|9386|9377|9375|587
1696002600000|2023-09-29 15:50:00|9387.5|9385.5|9392.5|9390.5|9393.5|9391.5|9384.5|9382.5|514
1696002900000|2023-09-29 15:55:00|9392|9390|9397|9395|9398.5|9396.5|9391|9389|572
1696003200000|2023-09-29 16:00:00|9396.5|9394.5|9393.5|9391.5|9397.5|9395.5|9391.5|9389.5|433
1696003500000|2023-09-29 16:05:00|9392.5|9390.5|9391.5|9389.5|9397.5|9395.5|9391.5|9389.5|284
1696003800000|2023-09-29 16:10:00|9390.5|9388.5|9386.5|9384.5|9394.5|9392.5|9386.5|9384.5|335
1696004100000|2023-09-29 16:15:00|9387.5|9385.5|9387.5|9385.5|9389.5|9387.5|9385.5|9383.5|279
1696004400000|2023-09-29 16:20:00|9387|9385|9387|9385|9391|9389|9386.5|9384.5|165
1696004700000|2023-09-29 16:25:00|9386.5|9384.5|9391|9389|9392|9390|9386.5|9384.5|203
1696005000000|2023-09-29 16:30:00|9391.5|9389.5|9386|9384|9391.5|9389.5|9385.5|9383.5|378
1696005300000|2023-09-29 16:35:00|9386.5|9384.5|9389|9387|9390|9388|9386.5|9384.5|226
1696005600000|2023-09-29 16:40:00|9388.5|9386.5|9387.5|9385.5|9389.5|9387.5|9386.5|9384.5|253
1696005900000|2023-09-29 16:45:00|9387|9385|9385|9383|9390|9388|9385|9383|195
1696006200000|2023-09-29 16:50:00|9386|9384|9384|9382|9387.5|9385.5|9382.5|9380.5|295
1696006500000|2023-09-29 16:55:00|9383.5|9381.5|9380.5|9378.5|9384.5|9382.5|9379.5|9377.5|193
1696230000000|2023-10-02 07:00:00|9369|9367|9360|9358|9369|9367|9352.5|9350.5|1451
1696230300000|2023-10-02 07:05:00|9359.5|9357.5|9368.5|9366.5|9370.5|9368.5|9358.5|9356.5|1221
1696230600000|2023-10-02 07:10:00|9369.5|9367.5|9364.5|9362.5|9371.5|9369.5|9362.5|9360.5|654
1696230900000|2023-10-02 07:15:00|9365.5|9363.5|9368.5|9366.5|9368.5|9366.5|9360.5|9358.5|828
1696231200000|2023-10-02 07:20:00|9367.5|9365.5|9355.5|9353.5|9367.5|9365.5|9354.5|9352.5|947
1696231500000|2023-10-02 07:25:00|9354.5|9352.5|9345|9343|9357.5|9355.5|9344.5|9342.5|1091
1696231800000|2023-10-02 07:30:00|9344.5|9342.5|9350.5|9348.5|9351.5|9349.5|9341.5|9339.5|1329
1696232100000|2023-10-02 07:35:00|9351|9349|9354|9352|9357.5|9355.5|9350.5|9348.5|958
1696232400000|2023-10-02 07:40:00|9353.5|9351.5|9353|9351|9356|9354|9351.5|9349.5|784
1696232700000|2023-10-02 07:45:00|9352.5|9350.5|9355.5|9353.5|9356.5|9354.5|9352.5|9350.5|1087
1696233000000|2023-10-02 07:50:00|9352.5|9350.5|9342.5|9340.5|9354.5|9352.5|9341|9339|880
1696233300000|2023-10-02 07:55:00|9342|9340|9341.5|9339.5|9346.5|9344.5|9338.5|9336.5|591
1696233600000|2023-10-02 08:00:00|9342|9340|9343.5|9341.5|9343.5|9341.5|9338.5|9336.5|529
1696233900000|2023-10-02 08:05:00|9343|9341|9347.5|9345.5|9349.5|9347.5|9342|9340|617
1696234200000|2023-10-02 08:10:00|9347|9345|9350.5|9348.5|9350.5|9348.5|9346.5|9344.5|743
1696234500000|2023-10-02 08:15:00|9349.5|9347.5|9352.5|9350.5|9352.5|9350.5|9347.5|9345.5|569
1696234800000|2023-10-02 08:20:00|9351.5|9349.5|9346.5|9344.5|9351.5|9349.5|9343.5|9341.5|597
1696235100000|2023-10-02 08:25:00|9347.5|9345.5|9343.5|9341.5|9349.5|9347.5|9340.5|9338.5|645
1696235400000|2023-10-02 08:30:00|9343|9341|9343.5|9341.5|9343.5|9341.5|9337.5|9335.5|572
1696235700000|2023-10-02 08:35:00|9342.5|9340.5|9346|9344|9348.5|9346.5|9341.5|9339.5|391
1696236000000|2023-10-02 08:40:00|9346.5|9344.5|9343.5|9341.5|9347.5|9345.5|9343|9341|368
1696236300000|2023-10-02 08:45:00|9342.5|9340.5|9341.5|9339.5|9345.5|9343.5|9341|9339|628
1696236600000|2023-10-02 08:50:00|9341|9339|9335|9333|9341|9339|9334.5|9332.5|522
1696236900000|2023-10-02 08:55:00|9334.5|9332.5|9325.5|9323.5|9335.5|9333.5|9325|9323|770
1696237200000|2023-10-02 09:00:00|9325|9323|9326.5|9324.5|9331.5|9329.5|9323.5|9321.5|1162
1696237500000|2023-10-02 09:05:00|9325.5|9323.5|9328.5|9326.5|9329.5|9327.5|9324.5|9322.5|813
1696237800000|2023-10-02 09:10:00|9328|9326|9328.5|9326.5|9331.5|9329.5|9327.5|9325.5|566
1696238100000|2023-10-02 09:15:00|9329.5|9327.5|9335.5|9333.5|9335.5|9333.5|9328.5|9326.5|961
1696238400000|2023-10-02 09:20:00|9334|9332|9336.5|9334.5|9338.5|9336.5|9332.5|9330.5|563
1696238700000|2023-10-02 09:25:00|9336|9334|9337.5|9335.5|9337.5|9335.5|9333.5|9331.5|497
1696239000000|2023-10-02 09:30:00|9338.5|9336.5|9333.5|9331.5|9339.5|9337.5|9333.5|9331.5|409
1696239300000|2023-10-02 09:35:00|9334|9332|9340|9338|9340.5|9338.5|9333.5|9331.5|700
1696239600000|2023-10-02 09:40:00|9339.5|9337.5|9339.5|9337.5|9341.5|9339.5|9337.5|9335.5|436
1696239900000|2023-10-02 09:45:00|9339|9337|9329.5|9327.5|9339.5|9337.5|9329.5|9327.5|561
1696240200000|2023-10-02 09:50:00|9330.5|9328.5|9329|9327|9331.5|9329.5|9328.5|9326.5|368
1696240500000|2023-10-02 09:55:00|9329.5|9327.5|9327.5|9325.5|9332.5|9330.5|9327.5|9325.5|460
1696240800000|2023-10-02 10:00:00|9328.5|9326.5|9334|9332|9334.5|9332.5|9327.5|9325.5|586
1696241100000|2023-10-02 10:05:00|9333.5|9331.5|9338.5|9336.5|9339|9337|9333.5|9331.5|376
1696241400000|2023-10-02 10:10:00|9337.5|9335.5|9344.5|9342.5|9344.5|9342.5|9337.5|9335.5|837
1696241700000|2023-10-02 10:15:00|9344|9342|9345.5|9343.5|9348.5|9346.5|9343.5|9341.5|520
1696242000000|2023-10-02 10:20:00|9346.5|9344.5|9347.5|9345.5|9348.5|9346.5|9345|9343|483
1696242300000|2023-10-02 10:25:00|9348.5|9346.5|9346.5|9344.5|9350.5|9348.5|9346.5|9344.5|814
1696242600000|2023-10-02 10:30:00|9347.5|9345.5|9348.5|9346.5|9349.5|9347.5|9346.5|9344.5|752
1696242900000|2023-10-02 10:35:00|9349.5|9347.5|9352.5|9350.5|9353.5|9351.5|9348.5|9346.5|578
1696243200000|2023-10-02 10:40:00|9352|9350|9352.5|9350.5|9353.5|9351.5|9351.5|9349.5|570
1696243500000|2023-10-02 10:45:00|9353.5|9351.5|9351.5|9349.5|9353.5|9351.5|9351.5|9349.5|313
1696243800000|2023-10-02 10:50:00|9352.5|9350.5|9357|9355|9358.5|9356.5|9352.5|9350.5|614
1696244100000|2023-10-02 10:55:00|9356.5|9354.5|9351.5|9349.5|9357.5|9355.5|9351.5|9349.5|352
1696244400000|2023-10-02 11:00:00|9352.5|9350.5|9359.5|9357.5|9359.5|9357.5|9351.5|9349.5|401
1696244700000|2023-10-02 11:05:00|9358.5|9356.5|9365.5|9363.5|9365.5|9363.5|9356.5|9354.5|891
1696245000000|2023-10-02 11:10:00|9364.5|9362.5|9363|9361|9365.5|9363.5|9362.5|9360.5|413
1696245300000|2023-10-02 11:15:00|9363.5|9361.5|9359.5|9357.5|9363.5|9361.5|9358.5|9356.5|737
1696245600000|2023-10-02 11:20:00|9358.5|9356.5|9356.5|9354.5|9361.5|9359.5|9356.5|9354.5|621
1696245900000|2023-10-02 11:25:00|9355.5|9353.5|9355.5|9353.5|9356.5|9354.5|9354.5|9352.5|504
1696246200000|2023-10-02 11:30:00|9356.5|9354.5|9357.5|9355.5|9360.5|9358.5|9356.5|9354.5|480
1696246500000|2023-10-02 11:35:00|9358.5|9356.5|9362.5|9360.5|9362.5|9360.5|9357.5|9355.5|210
1696246800000|2023-10-02 11:40:00|9361.5|9359.5|9362.5|9360.5|9364.5|9362.5|9360.5|9358.5|706
1696247100000|2023-10-02 11:45:00|9363.5|9361.5|9370.5|9368.5|9370.5|9368.5|9362.5|9360.5|644
1696247400000|2023-10-02 11:50:00|9369.5|9367.5|9365.5|9363.5|9370.5|9368.5|9365.5|9363.5|605
1696247700000|2023-10-02 11:55:00|9366.5|9364.5|9368.5|9366.5|9370.5|9368.5|9365.5|9363.5|795
1696248000000|2023-10-02 12:00:00|9369|9367|9362.5|9360.5|9369.5|9367.5|9360.5|9358.5|463
1696248300000|2023-10-02 12:05:00|9362|9360|9356.5|9354.5|9363.5|9361.5|9356.5|9354.5|545
1696248600000|2023-10-02 12:10:00|9357|9355|9351.5|9349.5|9357|9355|9351.5|9349.5|289
1696248900000|2023-10-02 12:15:00|9352|9350|9353.5|9351.5|9353.5|9351.5|9348.5|9346.5|471
1696249200000|2023-10-02 12:20:00|9354.5|9352.5|9352.5|9350.5|9358.5|9356.5|9348.5|9346.5|742
1696249500000|2023-10-02 12:25:00|9353|9351|9355.5|9353.5|9355.5|9353.5|9350.5|9348.5|217
1696249800000|2023-10-02 12:30:00|9354.5|9352.5|9347.5|9345.5|9354.5|9352.5|9344.5|9342.5|734
1696250100000|2023-10-02 12:35:00|9347|9345|9346.5|9344.5|9352.5|9350.5|9345|9343|796
1696250400000|2023-10-02 12:40:00|9346|9344|9350.5|9348.5|9351.5|9349.5|9343.5|9341.5|820
1696250700000|2023-10-02 12:45:00|9350|9348|9343.5|9341.5|9351.5|9349.5|9341.5|9339.5|811
1696251000000|2023-10-02 12:50:00|9342.5|9340.5|9342.5|9340.5|9343|9341|9339.5|9337.5|834
1696251300000|2023-10-02 12:55:00|9341.5|9339.5|9345.5|9343.5|9345.5|9343.5|9338.5|9336.5|446
1696251600000|2023-10-02 13:00:00|9346|9344|9341.5|9339.5|9346.5|9344.5|9340.5|9338.5|454
1696251900000|2023-10-02 13:05:00|9340.5|9338.5|9339.5|9337.5|9342.5|9340.5|9335.5|9333.5|647
1696252200000|2023-10-02 13:10:00|9338.5|9336.5|9341.5|9339.5|9345.5|9343.5|9338.5|9336.5|446
1696252500000|2023-10-02 13:15:00|9340.5|9338.5|9339.5|9337.5|9343.5|9341.5|9335.5|9333.5|488
1696252800000|2023-10-02 13:20:00|9338.5|9336.5|9334.5|9332.5|9339.5|9337.5|9334|9332|657
1696253100000|2023-10-02 13:25:00|9333.5|9331.5|9339.5|9337.5|9339.5|9337.5|9332.5|9330.5|560
1696253400000|2023-10-02 13:30:00|9338.5|9336.5|9343.5|9341.5|9343.5|9341.5|9337.5|9335.5|806
1696253700000|2023-10-02 13:35:00|9342.5|9340.5|9343.5|9341.5|9347.5|9345.5|9340.5|9338.5|761
1696254000000|2023-10-02 13:40:00|9342.5|9340.5|9335.5|9333.5|9344.5|9342.5|9333.5|9331.5|1196
1696254300000|2023-10-02 13:45:00|9335|9333|9329.5|9327.5|9335.5|9333.5|9326|9324|1644
1696254600000|2023-10-02 13:50:00|9329|9327|9331|9329|9334.5|9332.5|9327.5|9325.5|1682
1696254900000|2023-10-02 13:55:00|9330.5|9328.5|9324|9322|9331|9329|9321.5|9319.5|1136
1696255200000|2023-10-02 14:00:00|9321.5|9321|9325.5|9323.5|9333|9331|9317|9315|1524
1696255500000|2023-10-02 14:05:00|9325|9323|9314.5|9312.5|9326.5|9324.5|9311.5|9309.5|1639
1696255800000|2023-10-02 14:10:00|9313.5|9311.5|9310.5|9308.5|9315.5|9313.5|9308.5|9306.5|1668
1696256100000|2023-10-02 14:15:00|9310|9308|9321.5|9319.5|9322.5|9320.5|9309.5|9307.5|1086
1696256400000|2023-10-02 14:20:00|9322.5|9320.5|9302|9300|9322.5|9320.5|9301.5|9299.5|2099
1696256700000|2023-10-02 14:25:00|9302.5|9300.5|9308.5|9306.5|9312.5|9310.5|9301.5|9299.5|1406
1696257000000|2023-10-02 14:30:00|9307.5|9305.5|9306.5|9304.5|9308|9306|9297.5|9295.5|1630
1696257300000|2023-10-02 14:35:00|9305.5|9303.5|9303.5|9301.5|9306.5|9304.5|9300.5|9298.5|1034
1696257600000|2023-10-02 14:40:00|9303|9301|9294.5|9292.5|9304.5|9302.5|9289|9287|1237
1696257900000|2023-10-02 14:45:00|9294|9292|9290.5|9288.5|9294.5|9292.5|9288.5|9286.5|737
1696258200000|2023-10-02 14:50:00|9292|9290|9282|9280|9292.5|9290.5|9281.5|9279.5|1195
1696258500000|2023-10-02 14:55:00|9282.5|9280.5|9279.5|9277.5|9283.5|9281.5|9276.5|9274.5|1992
1696258800000|2023-10-02 15:00:00|9280|9278|9269.5|9267.5|9280.5|9278.5|9268.5|9266.5|1403
1696259100000|2023-10-02 15:05:00|9270|9268|9265|9263|9271.5|9269.5|9261|9259|1536
1696259400000|2023-10-02 15:10:00|9264.5|9262.5|9278.5|9276.5|9281.5|9279.5|9263.5|9261.5|2275
1696259700000|2023-10-02 15:15:00|9279|9277|9283.5|9281.5|9285.5|9283.5|9278.5|9276.5|2121
1696260000000|2023-10-02 15:20:00|9284|9282|9286.5|9284.5|9289.5|9287.5|9283.5|9281.5|781
1696260300000|2023-10-02 15:25:00|9286|9284|9283.5|9281.5|9287.5|9285.5|9282.5|9280.5|1049
1696260600000|2023-10-02 15:30:00|9282.5|9280.5|9273.5|9271.5|9282.5|9280.5|9268.5|9266.5|1309
1696260900000|2023-10-02 15:35:00|9273|9271|9264.5|9262.5|9273.5|9271.5|9262.5|9260.5|1044
1696261200000|2023-10-02 15:40:00|9265.5|9263.5|9267.5|9265.5|9272.5|9270.5|9265.5|9263.5|1196
1696261500000|2023-10-02 15:45:00|9267|9265|9268.5|9266.5|9272.5|9270.5|9266.5|9264.5|491
1696261800000|2023-10-02 15:50:00|9269.5|9267.5|9262.5|9260.5|9270.5|9268.5|9261|9259|427
1696262100000|2023-10-02 15:55:00|9261.5|9259.5|9265|9263|9265.5|9263.5|9257.5|9255.5|608
1696262400000|2023-10-02 16:00:00|9265.5|9263.5|9263.5|9261.5|9265.5|9263.5|9261.5|9259.5|293
1696262700000|2023-10-02 16:05:00|9263|9261|9259|9257|9263|9261|9255.5|9253.5|472
1696263000000|2023-10-02 16:10:00|9258.5|9256.5|9262.5|9260.5|9264.5|9262.5|9257.5|9255.5|414
1696263300000|2023-10-02 16:15:00|9262|9260|9264.5|9262.5|9265.5|9263.5|9258.5|9256.5|405
1696263600000|2023-10-02 16:20:00|9264|9262|9265|9263|9265.5|9263.5|9262.5|9260.5|256
1696263900000|2023-10-02 16:25:00|9265.5|9263.5|9272|9270|9272.5|9270.5|9265|9263|635
1696264200000|2023-10-02 16:30:00|9271.5|9269.5|9274|9272|9274.5|9272.5|9270.5|9268.5|353
1696264500000|2023-10-02 16:35:00|9273.5|9271.5|9273.5|9271.5|9275.5|9273.5|9271.5|9269.5|284
1696264800000|2023-10-02 16:40:00|9273|9271|9272.5|9270.5|9275.5|9273.5|9272|9270|172
1696265100000|2023-10-02 16:45:00|9273.5|9271.5|9269.5|9267.5|9274.5|9272.5|9269.5|9267.5|230
1696265400000|2023-10-02 16:50:00|9270.5|9268.5|9273.5|9271.5|9274.5|9272.5|9269.5|9267.5|204
1696265700000|2023-10-02 16:55:00|9274|9272|9271|9269|9275.5|9273.5|9271|9269|145
1696316400000|2023-10-03 07:00:00|9290.5|9288.5|9292|9290|9295.5|9293.5|9284.5|9282.5|1728
1696316700000|2023-10-03 07:05:00|9292.5|9290.5|9281.5|9279.5|9295.5|9293.5|9280.5|9278.5|1428
1696317000000|2023-10-03 07:10:00|9280.5|9278.5|9277.5|9275.5|9282.5|9280.5|9271.5|9269.5|1223
1696317300000|2023-10-03 07:15:00|9278.5|9276.5|9286.5|9284.5|9288.5|9286.5|9278.5|9276.5|1111
1696317600000|2023-10-03 07:20:00|9287.5|9285.5|9289|9287|9293.5|9291.5|9286|9284|832
1696317900000|2023-10-03 07:25:00|9289.5|9287.5|9303.5|9301.5|9303.5|9301.5|9289|9287|837
1696318200000|2023-10-03 07:30:00|9304.5|9302.5|9305.5|9303.5|9305.5|9303.5|9300.5|9298.5|1118
1696318500000|2023-10-03 07:35:00|9304.5|9302.5|9308.5|9306.5|9312.5|9310.5|9304.5|9302.5|1127
1696318800000|2023-10-03 07:40:00|9309.5|9307.5|9304.5|9302.5|9309.5|9307.5|9304.5|9302.5|771
1696319100000|2023-10-03 07:45:00|9305|9303|9296.5|9294.5|9306.5|9304.5|9296.5|9294.5|1111
1696319400000|2023-10-03 07:50:00|9297.5|9295.5|9290.5|9288.5|9299.5|9297.5|9290.5|9288.5|1014
1696319700000|2023-10-03 07:55:00|9291|9289|9294.5|9292.5|9295.5|9293.5|9289.5|9287.5|864
1696320000000|2023-10-03 08:00:00|9295.5|9293.5|9306.5|9304.5|9309.5|9307.5|9295.5|9293.5|756
1696320300000|2023-10-03 08:05:00|9307|9305|9306|9304|9308.5|9306.5|9302.5|9300.5|552
1696320600000|2023-10-03 08:10:00|9305.5|9303.5|9311|9309|9311.5|9309.5|9305.5|9303.5|875
1696320900000|2023-10-03 08:15:00|9310.5|9308.5|9313.5|9311.5|9313.5|9311.5|9307|9305|646
1696321200000|2023-10-03 08:20:00|9312.5|9310.5|9308|9306|9312.5|9310.5|9305.5|9303.5|832
1696321500000|2023-10-03 08:25:00|9308.5|9306.5|9315.5|9313.5|9315.5|9313.5|9307.5|9305.5|628
1696321800000|2023-10-03 08:30:00|9315|9313|9317.5|9315.5|9318.5|9316.5|9313.5|9311.5|754
1696322100000|2023-10-03 08:35:00|9317|9315|9309.5|9307.5|9317.5|9315.5|9307.5|9305.5|992
1696322400000|2023-10-03 08:40:00|9310.5|9308.5|9307.5|9305.5|9311.5|9309.5|9306|9304|603
1696322700000|2023-10-03 08:45:00|9307|9305|9304.5|9302.5|9309.5|9307.5|9304|9302|920
1696323000000|2023-10-03 08:50:00|9305|9303|9300.5|9298.5|9307|9305|9295.5|9293.5|1617
1696323300000|2023-10-03 08:55:00|9301.5|9299.5|9299.5|9297.5|9301.5|9299.5|9295.5|9293.5|3441
1696323600000|2023-10-03 09:00:00|9298.5|9296.5|9300.5|9298.5|9305.5|9303.5|9295.5|9293.5|2903
1696323900000|2023-10-03 09:05:00|9300|9298|9293.5|9291.5|9300.5|9298.5|9292.5|9290.5|811
1696324200000|2023-10-03 09:10:00|9294|9292|9292.5|9290.5|9294.5|9292.5|9289|9287|790
1696324500000|2023-10-03 09:15:00|9293.5|9291.5|9291.5|9289.5|9295.5|9293.5|9290.5|9288.5|719
1696324800000|2023-10-03 09:20:00|9292|9290|9286.5|9284.5|9292.5|9290.5|9284|9282|893
1696325100000|2023-10-03 09:25:00|9287.5|9285.5|9286.5|9284.5|9288.5|9286.5|9284.5|9282.5|779
1696325400000|2023-10-03 09:30:00|9285.5|9283.5|9278.5|9276.5|9285.5|9283.5|9277.5|9275.5|826
1696325700000|2023-10-03 09:35:00|9277.5|9275.5|9272.5|9270.5|9279.5|9277.5|9271.5|9269.5|889
1696326000000|2023-10-03 09:40:00|9271.5|9269.5|9270.5|9268.5|9272.5|9270.5|9269|9267|1040
1696326300000|2023-10-03 09:45:00|9271|9269|9274.5|9272.5|9276.5|9274.5|9270.5|9268.5|733
1696326600000|2023-10-03 09:50:00|9275.5|9273.5|9274.5|9272.5|9276.5|9274.5|9272.5|9270.5|382
1696326900000|2023-10-03 09:55:00|9275.5|9273.5|9272.5|9270.5|9275.5|9273.5|9271.5|9269.5|469
1696327200000|2023-10-03 10:00:00|9273|9271|9271.5|9269.5|9274|9272|9269.5|9267.5|1253
1696327500000|2023-10-03 10:05:00|9272.5|9270.5|9274.5|9272.5|9274.5|9272.5|9268.5|9266.5|565
1696327800000|2023-10-03 10:10:00|9275.5|9273.5|9269.5|9267.5|9275.5|9273.5|9269.5|9267.5|472
1696328100000|2023-10-03 10:15:00|9268.5|9266.5|9269.5|9267.5|9273.5|9271.5|9267.5|9265.5|852
1696328400000|2023-10-03 10:20:00|9270|9268|9273.5|9271.5|9274.5|9272.5|9269.5|9267.5|346
1696328700000|2023-10-03 10:25:00|9274.5|9272.5|9285.5|9283.5|9285.5|9283.5|9272.5|9270.5|1093
1696329000000|2023-10-03 10:30:00|9284.5|9282.5|9289.5|9287.5|9291|9289|9283.5|9281.5|814
1696329300000|2023-10-03 10:35:00|9290|9288|9287.5|9285.5|9290|9288|9285.5|9283.5|540
1696329600000|2023-10-03 10:40:00|9286.5|9284.5|9281.5|9279.5|9287.5|9285.5|9279|9277|547
1696329900000|2023-10-03 10:45:00|9282.5|9280.5|9284.5|9282.5|9285.5|9283.5|9282.5|9280.5|258
1696330200000|2023-10-03 10:50:00|9283.5|9281.5|9281.5|9279.5|9284.5|9282.5|9281.5|9279.5|393
1696330500000|2023-10-03 10:55:00|9279.5|9277.5|9283.5|9281.5|9284.5|9282.5|9278.5|9276.5|879
1696330800000|2023-10-03 11:00:00|9282.5|9280.5|9274.5|9272.5|9283.5|9281.5|9273.5|9271.5|1147
1696331100000|2023-10-03 11:05:00|9275|9273|9269.5|9267.5|9276.5|9274.5|9268.5|9266.5|587
1696331400000|2023-10-03 11:10:00|9268.5|9266.5|9262.5|9260.5|9269.5|9267.5|9261.5|9259.5|867
1696331700000|2023-10-03 11:15:00|9263.5|9261.5|9264.5|9262.5|9264.5|9262.5|9259.5|9257.5|1324
1696332000000|2023-10-03 11:20:00|9263.5|9261.5|9247.5|9245.5|9267.5|9265.5|9247.5|9245.5|1066
1696332300000|2023-10-03 11:25:00|9248.5|9246.5|9252.5|9250.5|9253.5|9251.5|9248.5|9246.5|971
1696332600000|2023-10-03 11:30:00|9251.5|9249.5|9249.5|9247.5|9257.5|9255.5|9248.5|9246.5|1006
1696332900000|2023-10-03 11:35:00|9248.5|9246.5|9241.5|9239.5|9250.5|9248.5|9238.5|9236.5|1340
1696333200000|2023-10-03 11:40:00|9242|9240|9246.5|9244.5|9247.5|9245.5|9242|9240|1017
1696333500000|2023-10-03 11:45:00|9247|9245|9241.5|9239.5|9247.5|9245.5|9239|9237|1224
1696333800000|2023-10-03 11:50:00|9240.5|9238.5|9247.5|9245.5|9247.5|9245.5|9239.5|9237.5|505
1696334100000|2023-10-03 11:55:00|9246.5|9244.5|9249.5|9247.5|9250.5|9248.5|9243.5|9241.5|911
1696334400000|2023-10-03 12:00:00|9250.5|9248.5|9240.5|9238.5|9251.5|9249.5|9240.5|9238.5|638
1696334700000|2023-10-03 12:05:00|9240|9238|9239.5|9237.5|9243.5|9241.5|9239.5|9237.5|634
1696335000000|2023-10-03 12:10:00|9240.5|9238.5|9245.5|9243.5|9246.5|9244.5|9239.5|9237.5|685
1696335300000|2023-10-03 12:15:00|9244.5|9242.5|9250.5|9248.5|9250.5|9248.5|9240.5|9238.5|529
1696335600000|2023-10-03 12:20:00|9249.5|9247.5|9259.5|9257.5|9261|9259|9249.5|9247.5|1762
1696335900000|2023-10-03 12:25:00|9260.5|9258.5|9261|9259|9268|9266|9259.5|9257.5|923
1696336200000|2023-10-03 12:30:00|9260.5|9258.5|9261.5|9259.5|9261.5|9259.5|9257|9255|766
1696336500000|2023-10-03 12:35:00|9262|9260|9268.5|9266.5|9268.5|9266.5|9255|9253|742
1696336800000|2023-10-03 12:40:00|9268|9266|9261.5|9259.5|9268.5|9266.5|9258.5|9256.5|555
1696337100000|2023-10-03 12:45:00|9262|9260|9267.5|9265.5|9269.5|9267.5|9261.5|9259.5|919
1696337400000|2023-10-03 12:50:00|9268.5|9266.5|9275.5|9273.5|9276.5|9274.5|9264.5|9262.5|945
1696337700000|2023-10-03 12:55:00|9276|9274|9285.5|9283.5|9285.5|9283.5|9274.5|9272.5|1452
1696338000000|2023-10-03 13:00:00|9287|9285|9297.5|9295.5|9298.5|9296.5|9287|9285|1332
1696338300000|2023-10-03 13:05:00|9298|9296|9296|9294|9301.5|9299.5|9291.5|9289.5|1354
1696338600000|2023-10-03 13:10:00|9296.5|9294.5|9291.5|9289.5|9300.5|9298.5|9291.5|9289.5|736
1696338900000|2023-10-03 13:15:00|9290.5|9288.5|9281.5|9279.5|9290.5|9288.5|9280|9278|800
1696339200000|2023-10-03 13:20:00|9282.5|9280.5|9277.5|9275.5|9284.5|9282.5|9275.5|9273.5|431
1696339500000|2023-10-03 13:25:00|9278.5|9276.5|9283.5|9281.5|9285.5|9283.5|9278.5|9276.5|706
1696339800000|2023-10-03 13:30:00|9284.5|9282.5|9282|9280|9284.5|9282.5|9274.5|9272.5|894
1696340100000|2023-10-03 13:35:00|9281.5|9279.5|9285.5|9283.5|9291.5|9289.5|9279.5|9277.5|1465
1696340400000|2023-10-03 13:40:00|9286.5|9284.5|9294.5|9292.5|9297.5|9295.5|9286.5|9284.5|1376
1696340700000|2023-10-03 13:45:00|9295.5|9293.5|9286.5|9284.5|9295.5|9293.5|9279.5|9277.5|1185
1696341000000|2023-10-03 13:50:00|9287.5|9285.5|9290.5|9288.5|9293.5|9291.5|9286.5|9284.5|1236
1696341300000|2023-10-03 13:55:00|9291.5|9289.5|9293.5|9291.5|9298.5|9296.5|9291.5|9289.5|841
1696341600000|2023-10-03 14:00:00|9293|9291|9268.5|9266.5|9293.5|9291.5|9267.5|9265.5|1827
1696341900000|2023-10-03 14:05:00|9269.5|9267.5|9258.5|9256.5|9269.5|9267.5|9255.5|9253.5|1877
1696342200000|2023-10-03 14:10:00|9259|9257|9261.5|9259.5|9273.5|9271.5|9258|9256|2044
1696342500000|2023-10-03 14:15:00|9260.5|9258.5|9247|9245|9260.5|9258.5|9243.5|9241.5|2032
1696342800000|2023-10-03 14:20:00|9246.5|9244.5|9259.5|9257.5|9270.5|9268.5|9244|9242|2070
1696343100000|2023-10-03 14:25:00|9258.5|9256.5|9259.5|9257.5|9266.5|9264.5|9255.5|9253.5|1083
1696343400000|2023-10-03 14:30:00|9257.5|9255.5|9265.5|9263.5|9266.5|9264.5|9256.5|9254.5|1192
1696343700000|2023-10-03 14:35:00|9266|9264|9259.5|9257.5|9271|9269|9257.5|9255.5|1097
1696344000000|2023-10-03 14:40:00|9258.5|9256.5|9261|9259|9264.5|9262.5|9257.5|9255.5|831
1696344300000|2023-10-03 14:45:00|9260.5|9258.5|9254.5|9252.5|9262.5|9260.5|9252|9250|777
1696344600000|2023-10-03 14:50:00|9253.5|9251.5|9254.5|9252.5|9254.5|9252.5|9245.5|9243.5|1298
1696344900000|2023-10-03 14:55:00|9254|9252|9259.5|9257.5|9259.5|9257.5|9250.5|9248.5|913
1696345200000|2023-10-03 15:00:00|9258.5|9256.5|9258.5|9256.5|9262.5|9260.5|9250.5|9248.5|1207
1696345500000|2023-10-03 15:05:00|9257.5|9255.5|9259.5|9257.5|9262.5|9260.5|9257|9255|888
1696345800000|2023-10-03 15:10:00|9258.5|9256.5|9237.5|9235.5|9258.5|9256.5|9235.5|9233.5|2903
1696346100000|2023-10-03 15:15:00|9236.5|9234.5|9239.5|9237.5|9240.5|9238.5|9236|9234|1707
1696346400000|2023-10-03 15:20:00|9240.5|9238.5|9245.5|9243.5|9246.5|9244.5|9239.5|9237.5|884
1696346700000|2023-10-03 15:25:00|9244.5|9242.5|9238|9236|9246.5|9244.5|9238|9236|567
1696347000000|2023-10-03 15:30:00|9237.5|9235.5|9225.5|9223.5|9239.5|9237.5|9224.5|9222.5|923
1696347300000|2023-10-03 15:35:00|9224.5|9222.5|9225|9223|9227.5|9225.5|9222.5|9220.5|625
1696347600000|2023-10-03 15:40:00|9225.5|9223.5|9226.5|9224.5|9228.5|9226.5|9222.5|9220.5|660
1696347900000|2023-10-03 15:45:00|9226|9224|9220.5|9218.5|9226.5|9224.5|9220.5|9218.5|509
1696348200000|2023-10-03 15:50:00|9221.5|9219.5|9219.5|9217.5|9222.5|9220.5|9218.5|9216.5|673
1696348500000|2023-10-03 15:55:00|9218.5|9216.5|9220|9218|9223.5|9221.5|9217.5|9215.5|674
1696348800000|2023-10-03 16:00:00|9220.5|9218.5|9232.5|9230.5|9233|9231|9220|9218|828
1696349100000|2023-10-03 16:05:00|9233.5|9231.5|9231.5|9229.5|9235.5|9233.5|9230.5|9228.5|381
1696349400000|2023-10-03 16:10:00|9231|9229|9231|9229|9231.5|9229.5|9226|9224|178
1696349700000|2023-10-03 16:15:00|9231.5|9229.5|9233.5|9231.5|9234.5|9232.5|9229.5|9227.5|305
1696350000000|2023-10-03 16:20:00|9234|9232|9236.5|9234.5|9236.5|9234.5|9232|9230|262
1696350300000|2023-10-03 16:25:00|9236|9234|9234|9232|9236.5|9234.5|9231.5|9229.5|206
1696350600000|2023-10-03 16:30:00|9234.5|9232.5|9235|9233|9236.5|9234.5|9234.5|9232.5|189
1696350900000|2023-10-03 16:35:00|9235.5|9233.5|9233.5|9231.5|9236.5|9234.5|9230.5|9228.5|114
1696351200000|2023-10-03 16:40:00|9233|9231|9229|9227|9233.5|9231.5|9228.5|9226.5|128
1696351500000|2023-10-03 16:45:00|9229.5|9227.5|9223|9221|9230.5|9228.5|9221.5|9219.5|226
1696351800000|2023-10-03 16:50:00|9222.5|9220.5|9221|9219|9224|9222|9220.5|9218.5|195
1696352100000|2023-10-03 16:55:00|9221.5|9219.5|9221.5|9219.5|9222.5|9220.5|9219|9217|153
1696402800000|2023-10-04 07:00:00|9157.5|9156|9167.5|9165.5|9170.5|9168.5|9150.5|9148.5|2783
1696403100000|2023-10-04 07:05:00|9168.5|9166.5|9166.5|9164.5|9176.5|9174.5|9162.5|9160.5|1903
1696403400000|2023-10-04 07:10:00|9167.5|9165.5|9173.5|9171.5|9179|9177|9167.5|9165.5|1350
1696403700000|2023-10-04 07:15:00|9172.5|9170.5|9169.5|9167.5|9178.5|9176.5|9166.5|9164.5|1513
1696404000000|2023-10-04 07:20:00|9168|9166|9164|9162|9175.5|9173.5|9163.5|9161.5|1377
1696404300000|2023-10-04 07:25:00|9162.5|9160.5|9174.5|9172.5|9174.5|9172.5|9160.5|9158.5|783
1696404600000|2023-10-04 07:30:00|9174|9172|9172.5|9170.5|9174.5|9172.5|9162.5|9160.5|1347
1696404900000|2023-10-04 07:35:00|9171.5|9169.5|9177.5|9175.5|9177.5|9175.5|9167.5|9165.5|749
1696405200000|2023-10-04 07:40:00|9178.5|9176.5|9192.5|9190.5|9193.5|9191.5|9176.5|9174.5|1277
1696405500000|2023-10-04 07:45:00|9193.5|9191.5|9185.5|9183.5|9194.5|9192.5|9184.5|9182.5|785
1696405800000|2023-10-04 07:50:00|9185|9183|9183|9181|9190|9188|9182|9180|937
1696406100000|2023-10-04 07:55:00|9183.5|9181.5|9179.5|9177.5|9183.5|9181.5|9174.5|9172.5|1096
1696406400000|2023-10-04 08:00:00|9180.5|9178.5|9174.5|9172.5|9181.5|9179.5|9174.5|9172.5|1435
1696406700000|2023-10-04 08:05:00|9173.5|9171.5|9178.5|9176.5|9181.5|9179.5|9173.5|9171.5|1524
1696407000000|2023-10-04 08:10:00|9179|9177|9186.5|9184.5|9195|9193|9176.5|9174.5|1393
1696407300000|2023-10-04 08:15:00|9185.5|9183.5|9189|9187|9193.5|9191.5|9182.5|9180.5|1074
1696407600000|2023-10-04 08:20:00|9189.5|9187.5|9191.5|9189.5|9191.5|9189.5|9183.5|9181.5|1282
1696407900000|2023-10-04 08:25:00|9190.5|9188.5|9188|9186|9192.5|9190.5|9185.5|9183.5|606
1696408200000|2023-10-04 08:30:00|9186.5|9184.5|9174|9172|9186.5|9184.5|9172.5|9170.5|1468
1696408500000|2023-10-04 08:35:00|9174.5|9172.5|9176.5|9174.5|9182.5|9180.5|9173.5|9171.5|951
1696408800000|2023-10-04 08:40:00|9178.5|9176.5|9187.5|9185.5|9188.5|9186.5|9178.5|9176.5|471
1696409100000|2023-10-04 08:45:00|9186.5|9184.5|9189.5|9187.5|9194.5|9192.5|9183.5|9181.5|607
1696409400000|2023-10-04 08:50:00|9188.5|9186.5|9190|9188|9192.5|9190.5|9185.5|9183.5|706
1696409700000|2023-10-04 08:55:00|9189.5|9187.5|9190.5|9188.5|9195.5|9193.5|9186.5|9184.5|1443
1696410000000|2023-10-04 09:00:00|9191.5|9189.5|9195.5|9193.5|9196.5|9194.5|9184.5|9182.5|1846
1696410300000|2023-10-04 09:05:00|9196|9194|9198.5|9196.5|9200.5|9198.5|9194.5|9192.5|1201
1696410600000|2023-10-04 09:10:00|9198|9196|9190.5|9188.5|9198|9196|9189.5|9187.5|576
1696410900000|2023-10-04 09:15:00|9189.5|9187.5|9187.5|9185.5|9189.5|9187.5|9183.5|9181.5|910
1696411200000|2023-10-04 09:20:00|9186.5|9184.5|9191|9189|9191.5|9189.5|9185.5|9183.5|658
1696411500000|2023-10-04 09:25:00|9190.5|9188.5|9191.5|9189.5|9197.5|9195.5|9190.5|9188.5|533
1696411800000|2023-10-04 09:30:00|9191|9189|9197.5|9195.5|9203.5|9201.5|9190.5|9188.5|773
1696412100000|2023-10-04 09:35:00|9198|9196|9195.5|9193.5|9198.5|9196.5|9191.5|9189.5|816
1696412400000|2023-10-04 09:40:00|9196.5|9194.5|9194.5|9192.5|9198.5|9196.5|9193.5|9191.5|752
1696412700000|2023-10-04 09:45:00|9195.5|9193.5|9194|9192|9198.5|9196.5|9193.5|9191.5|474
1696413000000|2023-10-04 09:50:00|9194.5|9192.5|9196.5|9194.5|9198.5|9196.5|9192.5|9190.5|967
1696413300000|2023-10-04 09:55:00|9195.5|9193.5|9191|9189|9197.5|9195.5|9190.5|9188.5|520
1696413600000|2023-10-04 10:00:00|9190.5|9188.5|9189.5|9187.5|9193|9191|9186.5|9184.5|616
1696413900000|2023-10-04 10:05:00|9189|9187|9188.5|9186.5|9190.5|9188.5|9186.5|9184.5|403
1696414200000|2023-10-04 10:10:00|9187.5|9185.5|9195.5|9193.5|9197.5|9195.5|9187.5|9185.5|444
1696414500000|2023-10-04 10:15:00|9194.5|9192.5|9194.5|9192.5|9197.5|9195.5|9192.5|9190.5|514
1696414800000|2023-10-04 10:20:00|9193.5|9191.5|9200.5|9198.5|9202.5|9200.5|9192.5|9190.5|895
1696415100000|2023-10-04 10:25:00|9201.5|9199.5|9198.5|9196.5|9204.5|9202.5|9198.5|9196.5|462
1696415400000|2023-10-04 10:30:00|9198|9196|9197.5|9195.5|9198.5|9196.5|9191.5|9189.5|753
1696415700000|2023-10-04 10:35:00|9198.5|9196.5|9197.5|9195.5|9200.5|9198.5|9195.5|9193.5|516
1696416000000|2023-10-04 10:40:00|9196.5|9194.5|9187.5|9185.5|9197.5|9195.5|9186.5|9184.5|706
1696416300000|2023-10-04 10:45:00|9188.5|9186.5|9187.5|9185.5|9191.5|9189.5|9184.5|9182.5|763
1696416600000|2023-10-04 10:50:00|9186.5|9184.5|9192.5|9190.5|9193.5|9191.5|9186.5|9184.5|638
1696416900000|2023-10-04 10:55:00|9193|9191|9201.5|9199.5|9202.5|9200.5|9193|9191|572
1696417200000|2023-10-04 11:00:00|9200.5|9198.5|9204.5|9202.5|9207.5|9205.5|9197.5|9195.5|921
1696417500000|2023-10-04 11:05:00|9205.5|9203.5|9210.5|9208.5|9210.5|9208.5|9205.5|9203.5|616
1696417800000|2023-10-04 11:10:00|9211.5|9209.5|9216.5|9214.5|9216.5|9214.5|9209.5|9207.5|646
1696418100000|2023-10-04 11:15:00|9217.5|9215.5|9210.5|9208.5|9217.5|9215.5|9210.5|9208.5|843
1696418400000|2023-10-04 11:20:00|9210|9208|9207.5|9205.5|9212.5|9210.5|9205.5|9203.5|1267
1696418700000|2023-10-04 11:25:00|9208.5|9206.5|9219.5|9217.5|9220.5|9218.5|9208.5|9206.5|869
1696419000000|2023-10-04 11:30:00|9220|9218|9217.5|9215.5|9223.5|9221.5|9216.5|9214.5|1350
1696419300000|2023-10-04 11:35:00|9217|9215|9224.5|9222.5|9225.5|9223.5|9217|9215|1106
1696419600000|2023-10-04 11:40:00|9223.5|9221.5|9224|9222|9225.5|9223.5|9219.5|9217.5|1270
1696419900000|2023-10-04 11:45:00|9223.5|9221.5|9234.5|9232.5|9235.5|9233.5|9223.5|9221.5|1601
1696420200000|2023-10-04 11:50:00|9233.5|9231.5|9231|9229|9239|9237|9231|9229|1144
1696420500000|2023-10-04 11:55:00|9231.5|9229.5|9231.5|9229.5|9232.5|9230.5|9227.5|9225.5|732
1696420800000|2023-10-04 12:00:00|9233.5|9231.5|9226.5|9224.5|9236.5|9234.5|9226.5|9224.5|1232
1696421100000|2023-10-04 12:05:00|9227.5|9225.5|9223.5|9221.5|9230.5|9228.5|9222.5|9220.5|1131
1696421400000|2023-10-04 12:10:00|9222.5|9220.5|9223.5|9221.5|9226|9224|9219.5|9217.5|741
1696421700000|2023-10-04 12:15:00|9234|9231|9236.5|9234.5|9251.5|9249.5|9230.5|9228.5|2127
1696422000000|2023-10-04 12:20:00|9236|9234|9226.5|9224.5|9241.5|9239.5|9226.5|9224.5|1087
1696422300000|2023-10-04 12:25:00|9225.5|9223.5|9231.5|9229.5|9231.5|9229.5|9219.5|9217.5|1059
1696422600000|2023-10-04 12:30:00|9231|9229|9231.5|9229.5|9233.5|9231.5|9222.5|9220.5|1302
1696422900000|2023-10-04 12:35:00|9230.5|9228.5|9228|9226|9234.5|9232.5|9226.5|9224.5|1252
1696423200000|2023-10-04 12:40:00|9228.5|9226.5|9231.5|9229.5|9233.5|9231.5|9223.5|9221.5|848
1696423500000|2023-10-04 12:45:00|9230.5|9228.5|9234.5|9232.5|9237|9235|9226.5|9224.5|1567
1696423800000|2023-10-04 12:50:00|9233.5|9231.5|9223.5|9221.5|9235|9233|9223|9221|1487
1696424100000|2023-10-04 12:55:00|9224.5|9222.5|9221.5|9219.5|9228.5|9226.5|9220.5|9218.5|1175
1696424400000|2023-10-04 13:00:00|9222|9220|9217.5|9215.5|9223.5|9221.5|9214.5|9212.5|1318
1696424700000|2023-10-04 13:05:00|9216.5|9214.5|9218.5|9216.5|9220.5|9218.5|9211.5|9209.5|935
1696425000000|2023-10-04 13:10:00|9219.5|9217.5|9217.5|9215.5|9220.5|9218.5|9213.5|9211.5|829
1696425300000|2023-10-04 13:15:00|9218|9216|9210.5|9208.5|9218.5|9216.5|9210|9208|964
1696425600000|2023-10-04 13:20:00|9210|9208|9208.5|9206.5|9211.5|9209.5|9203.5|9201.5|1221
1696425900000|2023-10-04 13:25:00|9208|9206|9201.5|9199.5|9208|9206|9199.5|9197.5|624
1696426200000|2023-10-04 13:30:00|9202|9200|9207.5|9205.5|9208.5|9206.5|9200.5|9198.5|804
1696426500000|2023-10-04 13:35:00|9208|9206|9202.5|9200.5|9209.5|9207.5|9201.5|9199.5|875
1696426800000|2023-10-04 13:40:00|9203|9201|9199|9197|9204.5|9202.5|9198.5|9196.5|988
1696427100000|2023-10-04 13:45:00|9199.5|9197.5|9202.5|9200.5|9204.5|9202.5|9195|9193|975
1696427400000|2023-10-04 13:50:00|9202|9200|9208.5|9206.5|9210.5|9208.5|9195.5|9193.5|742
1696427700000|2023-10-04 13:55:00|9207.5|9205.5|9206|9203|9211.5|9209.5|9204.5|9202.5|1173
1696428000000|2023-10-04 14:00:00|9203|9200|9184.5|9182.5|9208|9206|9183|9181|1596
1696428300000|2023-10-04 14:05:00|9184|9182|9177|9175|9186.5|9184.5|9171.5|9169.5|2634
1696428600000|2023-10-04 14:10:00|9177.5|9175.5|9187.5|9185.5|9189.5|9187.5|9175.5|9173.5|1049
1696428900000|2023-10-04 14:15:00|9186.5|9184.5|9185.5|9183.5|9189.5|9187.5|9179.5|9177.5|886
1696429200000|2023-10-04 14:20:00|9186|9184|9187.5|9185.5|9194|9192|9183|9181|1052
1696429500000|2023-10-04 14:25:00|9186.5|9184.5|9174.5|9172.5|9186.5|9184.5|9171.5|9169.5|1382
1696429800000|2023-10-04 14:30:00|9175|9173|9183.5|9181.5|9185.5|9183.5|9175|9173|1115
1696430100000|2023-10-04 14:35:00|9184.5|9182.5|9193|9191|9193.5|9191.5|9184.5|9182.5|996
1696430400000|2023-10-04 14:40:00|9193.5|9191.5|9196.5|9194.5|9198.5|9196.5|9193.5|9191.5|1045
1696430700000|2023-10-04 14:45:00|9197.5|9195.5|9189.5|9187.5|9197.5|9195.5|9188.5|9186.5|1419
1696431000000|2023-10-04 14:50:00|9188.5|9186.5|9199|9197|9200.5|9198.5|9188.5|9186.5|1060
1696431300000|2023-10-04 14:55:00|9199.5|9197.5|9199|9197|9204|9202|9198.5|9196.5|861
1696431600000|2023-10-04 15:00:00|9198.5|9196.5|9208.5|9206.5|9208.5|9206.5|9193|9191|796
1696431900000|2023-10-04 15:05:00|9207.5|9205.5|9215.5|9213.5|9217.5|9215.5|9207.5|9205.5|1319
1696432200000|2023-10-04 15:10:00|9216|9214|9220.5|9218.5|9223.5|9221.5|9214.5|9212.5|2484
1696432500000|2023-10-04 15:15:00|9219.5|9217.5|9231.5|9229.5|9232.5|9230.5|9219.5|9217.5|2877
1696432800000|2023-10-04 15:20:00|9230.5|9228.5|9223.5|9221.5|9230.5|9228.5|9220.5|9218.5|1672
1696433100000|2023-10-04 15:25:00|9224|9222|9228.5|9226.5|9233.5|9231.5|9224|9222|634
1696433400000|2023-10-04 15:30:00|9228|9226|9224.5|9222.5|9229.5|9227.5|9223.5|9221.5|897
1696433700000|2023-10-04 15:35:00|9223.5|9221.5|9232.5|9230.5|9234.5|9232.5|9221.5|9219.5|1133
1696434000000|2023-10-04 15:40:00|9232|9230|9239.5|9237.5|9240.5|9238.5|9229.5|9227.5|577
1696434300000|2023-10-04 15:45:00|9240.5|9238.5|9248.5|9246.5|9250.5|9248.5|9239.5|9237.5|761
1696434600000|2023-10-04 15:50:00|9247.5|9245.5|9253.5|9251.5|9253.5|9251.5|9246.5|9244.5|585
1696434900000|2023-10-04 15:55:00|9254|9252|9251.5|9249.5|9254.5|9252.5|9250.5|9248.5|469
1696435200000|2023-10-04 16:00:00|9252.5|9250.5|9243.5|9241.5|9253|9251|9243.5|9241.5|358
1696435500000|2023-10-04 16:05:00|9244.5|9242.5|9250.5|9248.5|9251|9249|9244.5|9242.5|424
1696435800000|2023-10-04 16:10:00|9251.5|9249.5|9245.5|9243.5|9253.5|9251.5|9244.5|9242.5|376
1696436100000|2023-10-04 16:15:00|9245|9243|9246.5|9244.5|9246.5|9244.5|9242.5|9240.5|470
1696436400000|2023-10-04 16:20:00|9246|9244|9240.5|9238.5|9249.5|9247.5|9240.5|9238.5|226
1696436700000|2023-10-04 16:25:00|9241.5|9239.5|9248.5|9246.5|9249.5|9247.5|9241.5|9239.5|170
1696437000000|2023-10-04 16:30:00|9248|9246|9247.5|9245.5|9249.5|9247.5|9244|9242|136
1696437300000|2023-10-04 16:35:00|9247|9245|9250|9248|9250.5|9248.5|9246.5|9244.5|216
1696437600000|2023-10-04 16:40:00|9249.5|9247.5|9247.5|9245.5|9253.5|9251.5|9247.5|9245.5|412
1696437900000|2023-10-04 16:45:00|9248|9246|9252.5|9250.5|9253|9251|9247.5|9245.5|74
1696438200000|2023-10-04 16:50:00|9252|9250|9253|9251|9253.5|9251.5|9250.5|9248.5|82
1696438500000|2023-10-04 16:55:00|9253.5|9251.5|9250.5|9248.5|9254|9252|9248.5|9246.5|83
1696489200000|2023-10-05 07:00:00|9224.5|9222.5|9225.5|9223.5|9228.5|9226.5|9216|9214|1481
1696489500000|2023-10-05 07:05:00|9226.5|9224.5|9227.5|9225.5|9232.5|9230.5|9218.5|9216.5|876
1696489800000|2023-10-05 07:10:00|9229.5|9227.5|9212.5|9210.5|9230.5|9228.5|9212.5|9210.5|1073
1696490100000|2023-10-05 07:15:00|9213.5|9211.5|9216|9214|9218.5|9216.5|9213.5|9211.5|869
1696490400000|2023-10-05 07:20:00|9216.5|9214.5|9218.5|9216.5|9218.5|9216.5|9211.5|9209.5|823
1696490700000|2023-10-05 07:25:00|9216.5|9214.5|9220.5|9218.5|9220.5|9218.5|9215.5|9213.5|605
1696491000000|2023-10-05 07:30:00|9221.5|9219.5|9220.5|9218.5|9221.5|9219.5|9215.5|9213.5|971
1696491300000|2023-10-05 07:35:00|9219.5|9217.5|9222.5|9220.5|9224.5|9222.5|9217.5|9215.5|741
1696491600000|2023-10-05 07:40:00|9223|9221|9223.5|9221.5|9232.5|9230.5|9219.5|9217.5|1034
1696491900000|2023-10-05 07:45:00|9223|9221|9222|9220|9228.5|9226.5|9221.5|9219.5|698
1696492200000|2023-10-05 07:50:00|9222.5|9220.5|9222.5|9220.5|9224.5|9222.5|9220.5|9218.5|463
1696492500000|2023-10-05 07:55:00|9224|9222|9226.5|9224.5|9227.5|9225.5|9221.5|9219.5|478
1696492800000|2023-10-05 08:00:00|9227.5|9225.5|9235|9233|9237.5|9235.5|9227.5|9225.5|997
1696493100000|2023-10-05 08:05:00|9235.5|9233.5|9234.5|9232.5|9235.5|9233.5|9228|9226|1214
1696493400000|2023-10-05 08:10:00|9234|9232|9230.5|9228.5|9235.5|9233.5|9230.5|9228.5|617
1696493700000|2023-10-05 08:15:00|9231|9229|9234.5|9232.5|9237|9235|9227.5|9225.5|468
1696494000000|2023-10-05 08:20:00|9234|9232|9232.5|9230.5|9237.5|9235.5|9231.5|9229.5|456
1696494300000|2023-10-05 08:25:00|9231.5|9229.5|9228.5|9226.5|9232.5|9230.5|9225.5|9223.5|718
1696494600000|2023-10-05 08:30:00|9229|9227|9234.5|9232.5|9238.5|9236.5|9228|9226|1019
1696494900000|2023-10-05 08:35:00|9233.5|9231.5|9225.5|9223.5|9234.5|9232.5|9224.5|9222.5|562
1696495200000|2023-10-05 08:40:00|9226.5|9224.5|9224|9222|9230.5|9228.5|9223.5|9221.5|578
1696495500000|2023-10-05 08:45:00|9223.5|9221.5|9210.5|9208.5|9224|9222|9209.5|9207.5|1360
1696495800000|2023-10-05 08:50:00|9210|9208|9204.5|9202.5|9213.5|9211.5|9203.5|9201.5|1203
1696496100000|2023-10-05 08:55:00|9203.5|9201.5|9201.5|9199.5|9206|9204|9201|9199|1162
1696496400000|2023-10-05 09:00:00|9200.5|9198.5|9201.5|9199.5|9203.5|9201.5|9195.5|9193.5|1406
1696496700000|2023-10-05 09:05:00|9203.5|9201.5|9201.5|9199.5|9204.5|9202.5|9199.5|9197.5|634
1696497000000|2023-10-05 09:10:00|9202|9200|9202|9200|9207.5|9205.5|9200.5|9198.5|1267
1696497300000|2023-10-05 09:15:00|9202.5|9200.5|9197.5|9195.5|9202.5|9200.5|9196|9194|706
1696497600000|2023-10-05 09:20:00|9198|9196|9201.5|9199.5|9205.5|9203.5|9196.5|9194.5|618
1696497900000|2023-10-05 09:25:00|9202.5|9200.5|9208.5|9206.5|9208.5|9206.5|9199.5|9197.5|452
1696498200000|2023-10-05 09:30:00|9208|9206|9210.5|9208.5|9211.5|9209.5|9205.5|9203.5|547
1696498500000|2023-10-05 09:35:00|9210|9208|9217.5|9215.5|9218.5|9216.5|9208.5|9206.5|782
1696498800000|2023-10-05 09:40:00|9218.5|9216.5|9218.5|9216.5|9219|9217|9214.5|9212.5|493
1696499100000|2023-10-05 09:45:00|9217.5|9215.5|9216.5|9214.5|9217.5|9215.5|9212.5|9210.5|378
1696499400000|2023-10-05 09:50:00|9216|9214|9217|9215|9219.5|9217.5|9215.5|9213.5|242
1696499700000|2023-10-05 09:55:00|9216.5|9214.5|9215.5|9213.5|9219|9217|9214|9212|177
1696500000000|2023-10-05 10:00:00|9216.5|9214.5|9214.5|9212.5|9219.5|9217.5|9212.5|9210.5|722
1696500300000|2023-10-05 10:05:00|9214|9212|9219|9217|9219|9217|9214|9212|354
1696500600000|2023-10-05 10:10:00|9218.5|9216.5|9229.5|9227.5|9229.5|9227.5|9218.5|9216.5|608
1696500900000|2023-10-05 10:15:00|9229|9227|9235.5|9233.5|9235.5|9233.5|9228.5|9226.5|668
1696501200000|2023-10-05 10:20:00|9235|9233|9238.5|9236.5|9240.5|9238.5|9234.5|9232.5|776
1696501500000|2023-10-05 10:25:00|9239.5|9237.5|9242|9240|9244.5|9242.5|9239|9237|775
1696501800000|2023-10-05 10:30:00|9242.5|9240.5|9243|9241|9247.5|9245.5|9240.5|9238.5|597
1696502100000|2023-10-05 10:35:00|9243.5|9241.5|9246.5|9244.5|9247.5|9245.5|9243.5|9241.5|545
1696502400000|2023-10-05 10:40:00|9246|9244|9240.5|9238.5|9246.5|9244.5|9240.5|9238.5|624
1696502700000|2023-10-05 10:45:00|9241.5|9239.5|9236|9234|9246|9244|9234.5|9232.5|719
1696503000000|2023-10-05 10:50:00|9235.5|9233.5|9239.5|9237.5|9239.5|9237.5|9231.5|9229.5|329
1696503300000|2023-10-05 10:55:00|9240.5|9238.5|9249.5|9247.5|9250.5|9248.5|9240.5|9238.5|764
1696503600000|2023-10-05 11:00:00|9249|9247|9250.5|9248.5|9255.5|9253.5|9248.5|9246.5|1092
1696503900000|2023-10-05 11:05:00|9249.5|9247.5|9246.5|9244.5|9252.5|9250.5|9245.5|9243.5|600
1696504200000|2023-10-05 11:10:00|9247.5|9245.5|9242.5|9240.5|9250.5|9248.5|9242.5|9240.5|620
1696504500000|2023-10-05 11:15:00|9243.5|9241.5|9238.5|9236.5|9245.5|9243.5|9238.5|9236.5|574
1696504800000|2023-10-05 11:20:00|9237.5|9235.5|9245.5|9243.5|9245.5|9243.5|9237.5|9235.5|410
1696505100000|2023-10-05 11:25:00|9244.5|9242.5|9241.5|9239.5|9249.5|9247.5|9240.5|9238.5|356
1696505400000|2023-10-05 11:30:00|9242|9240|9242.5|9240.5|9246|9244|9242|9240|343
1696505700000|2023-10-05 11:35:00|9242|9240|9244.5|9242.5|9245.5|9243.5|9240.5|9238.5|336
1696506000000|2023-10-05 11:40:00|9243.5|9241.5|9252.5|9250.5|9254|9252|9242.5|9240.5|545
1696506300000|2023-10-05 11:45:00|9253|9251|9252.5|9250.5|9253.5|9251.5|9249.5|9247.5|244
1696506600000|2023-10-05 11:50:00|9250.5|9248.5|9249|9247|9252.5|9250.5|9248.5|9246.5|570
1696506900000|2023-10-05 11:55:00|9249.5|9247.5|9256.5|9254.5|9256.5|9254.5|9249.5|9247.5|567
1696507200000|2023-10-05 12:00:00|9257.5|9255.5|9259|9257|9260.5|9258.5|9256.5|9254.5|586
1696507500000|2023-10-05 12:05:00|9258.5|9256.5|9254.5|9252.5|9262.5|9260.5|9253.5|9251.5|812
1696507800000|2023-10-05 12:10:00|9254|9252|9251.5|9249.5|9255.5|9253.5|9249.5|9247.5|738
1696508100000|2023-10-05 12:15:00|9251|9249|9241.5|9239.5|9251.5|9249.5|9240.5|9238.5|512
1696508400000|2023-10-05 12:20:00|9240.5|9238.5|9239|9237|9249.5|9247.5|9238.5|9236.5|984
1696508700000|2023-10-05 12:25:00|9238.5|9236.5|9240|9238|9243|9241|9235.5|9233.5|1097
1696509000000|2023-10-05 12:30:00|9243|9240|9231.5|9229.5|9243|9240|9231|9229|979
1696509300000|2023-10-05 12:35:00|9231|9229|9230|9228|9236|9234|9224|9222|1306
1696509600000|2023-10-05 12:40:00|9229.5|9227.5|9229.5|9227.5|9231|9229|9221.5|9219.5|953
1696509900000|2023-10-05 12:45:00|9230.5|9228.5|9235|9233|9238.5|9236.5|9228.5|9226.5|1131
1696510200000|2023-10-05 12:50:00|9235.5|9233.5|9234|9232|9238|9236|9230.5|9228.5|1102
1696510500000|2023-10-05 12:55:00|9234.5|9232.5|9247|9245|9248.5|9246.5|9234.5|9232.5|1044
1696510800000|2023-10-05 13:00:00|9246.5|9244.5|9253.5|9251.5|9256.5|9254.5|9245.5|9243.5|1071
1696511100000|2023-10-05 13:05:00|9251.5|9249.5|9259|9257|9259.5|9257.5|9248.5|9246.5|958
1696511400000|2023-10-05 13:10:00|9259.5|9257.5|9254.5|9252.5|9260.5|9258.5|9253|9251|594
1696511700000|2023-10-05 13:15:00|9255|9253|9249.5|9247.5|9255.5|9253.5|9248.5|9246.5|489
1696512000000|2023-10-05 13:20:00|9249|9247|9254.5|9252.5|9255.5|9253.5|9246.5|9244.5|809
1696512300000|2023-10-05 13:25:00|9255|9253|9272.5|9270.5|9273.5|9271.5|9254.5|9252.5|1068
1696512600000|2023-10-05 13:30:00|9273|9271|9269.5|9267.5|9275.5|9273.5|9264.5|9262.5|1300
1696512900000|2023-10-05 13:35:00|9270.5|9268.5|9270|9268|9275|9273|9267.5|9265.5|1314
1696513200000|2023-10-05 13:40:00|9269.5|9267.5|9274.5|9272.5|9274.5|9272.5|9268.5|9266.5|1028
1696513500000|2023-10-05 13:45:00|9274|9272|9274.5|9272.5|9278.5|9276.5|9269|9267|1081
1696513800000|2023-10-05 13:50:00|9275.5|9273.5|9279|9277|9281.5|9279.5|9274.5|9272.5|1415
1696514100000|2023-10-05 13:55:00|9279.5|9277.5|9283.5|9281.5|9288.5|9286.5|9278.5|9276.5|1009
1696514400000|2023-10-05 14:00:00|9282.5|9280.5|9272|9270|9282.5|9280.5|9270.5|9268.5|1239
1696514700000|2023-10-05 14:05:00|9271.5|9269.5|9260.5|9258.5|9272|9270|9260.5|9258.5|1336
1696515000000|2023-10-05 14:10:00|9261|9259|9269.5|9267.5|9270|9268|9259.5|9257.5|998
1696515300000|2023-10-05 14:15:00|9270.5|9268.5|9277.5|9275.5|9277.5|9275.5|9267.5|9265.5|902
1696515600000|2023-10-05 14:20:00|9277|9275|9272|9270|9279.5|9277.5|9270.5|9268.5|1003
1696515900000|2023-10-05 14:25:00|9272.5|9270.5|9281.5|9279.5|9288.5|9286.5|9272.5|9270.5|1312
1696516200000|2023-10-05 14:30:00|9282|9280|9268.5|9266.5|9284.5|9282.5|9268.5|9266.5|1465
1696516500000|2023-10-05 14:35:00|9269.5|9267.5|9263.5|9261.5|9271.5|9269.5|9262.5|9260.5|1013
1696516800000|2023-10-05 14:40:00|9264.5|9262.5|9267|9265|9269|9267|9259.5|9257.5|1692
1696517100000|2023-10-05 14:45:00|9266.5|9264.5|9271.5|9269.5|9273|9271|9265.5|9263.5|1270
1696517400000|2023-10-05 14:50:00|9271|9269|9267.5|9265.5|9275.5|9273.5|9266.5|9264.5|958
1696517700000|2023-10-05 14:55:00|9268.5|9266.5|9277.5|9275.5|9278.5|9276.5|9266.5|9264.5|794
1696518000000|2023-10-05 15:00:00|9277|9275|9275.5|9273.5|9279.5|9277.5|9270.5|9268.5|634
1696518300000|2023-10-05 15:05:00|9276|9274|9267.5|9265.5|9277|9275|9267.5|9265.5|837
1696518600000|2023-10-05 15:10:00|9266.5|9264.5|9283.5|9281.5|9285.5|9283.5|9266.5|9264.5|2099
1696518900000|2023-10-05 15:15:00|9284|9282|9289.5|9287.5|9291.5|9289.5|9283.5|9281.5|1954
1696519200000|2023-10-05 15:20:00|9289|9287|9291.5|9289.5|9293.5|9291.5|9287.5|9285.5|780
1696519500000|2023-10-05 15:25:00|9292|9290|9284.5|9282.5|9292.5|9290.5|9282.5|9280.5|773
1696519800000|2023-10-05 15:30:00|9285|9283|9282.5|9280.5|9289|9287|9281.5|9279.5|1186
1696520100000|2023-10-05 15:35:00|9281.5|9279.5|9286.5|9284.5|9286.5|9284.5|9280.5|9278.5|770
1696520400000|2023-10-05 15:40:00|9285.5|9283.5|9282|9280|9287.5|9285.5|9281.5|9279.5|693
1696520700000|2023-10-05 15:45:00|9282.5|9280.5|9286|9284|9287.5|9285.5|9281.5|9279.5|429
1696521000000|2023-10-05 15:50:00|9286.5|9284.5|9293.5|9291.5|9295.5|9293.5|9284.5|9282.5|1081
1696521300000|2023-10-05 15:55:00|9295|9293|9288.5|9286.5|9295.5|9293.5|9288.5|9286.5|409
1696521600000|2023-10-05 16:00:00|9289|9287|9290.5|9288.5|9293|9291|9288.5|9286.5|511
1696521900000|2023-10-05 16:05:00|9289.5|9287.5|9291.5|9289.5|9293.5|9291.5|9288.5|9286.5|425
1696522200000|2023-10-05 16:10:00|9292.5|9290.5|9299|9297|9300|9298|9291.5|9289.5|642
1696522500000|2023-10-05 16:15:00|9298.5|9296.5|9294.5|9292.5|9299|9297|9294|9292|301
1696522800000|2023-10-05 16:20:00|9295.5|9293.5|9295|9293|9297.5|9295.5|9294.5|9292.5|217
1696523100000|2023-10-05 16:25:00|9295.5|9293.5|9301.5|9299.5|9302.5|9300.5|9294.5|9292.5|454
1696523400000|2023-10-05 16:30:00|9301|9299|9297|9295|9302.5|9300.5|9297|9295|400
1696523700000|2023-10-05 16:35:00|9296.5|9294.5|9298.5|9296.5|9298.5|9296.5|9296.5|9294.5|165
1696524000000|2023-10-05 16:40:00|9297.5|9295.5|9298.5|9296.5|9298.5|9296.5|9296.5|9294.5|233
1696524300000|2023-10-05 16:45:00|9299|9297|9296.5|9294.5|9300.5|9298.5|9296.5|9294.5|104
1696524600000|2023-10-05 16:50:00|9297|9295|9301|9299|9301|9299|9297|9295|163
1696524900000|2023-10-05 16:55:00|9300.5|9298.5|9303.5|9301.5|9304|9302|9299.5|9297.5|184
1696575600000|2023-10-06 07:00:00|9281.5|9279.5|9285.5|9283.5|9285.5|9283.5|9276.5|9274.5|1003
1696575900000|2023-10-06 07:05:00|9286.5|9284.5|9273.5|9271.5|9287.5|9285.5|9273.5|9271.5|740
1696576200000|2023-10-06 07:10:00|9271.5|9269.5|9269.5|9267.5|9275.5|9273.5|9267.5|9265.5|759
1696576500000|2023-10-06 07:15:00|9269|9267|9269.5|9267.5|9271.5|9269.5|9264|9262|642
1696576800000|2023-10-06 07:20:00|9270.5|9268.5|9279|9277|9280.5|9278.5|9269|9267|501
1696577100000|2023-10-06 07:25:00|9278.5|9276.5|9270.5|9268.5|9279.5|9277.5|9269.5|9267.5|392
1696577400000|2023-10-06 07:30:00|9271.5|9269.5|9269.5|9267.5|9275.5|9273.5|9268.5|9266.5|670
1696577700000|2023-10-06 07:35:00|9269|9267|9274.5|9272.5|9276.5|9274.5|9267|9265|294
1696578000000|2023-10-06 07:40:00|9273.5|9271.5|9271.5|9269.5|9277.5|9275.5|9269.5|9267.5|361
1696578300000|2023-10-06 07:45:00|9271|9269|9262.5|9260.5|9271.5|9269.5|9261.5|9259.5|353
1696578600000|2023-10-06 07:50:00|9263.5|9261.5|9260.5|9258.5|9268.5|9266.5|9258.5|9256.5|662
1696578900000|2023-10-06 07:55:00|9261.5|9259.5|9265.5|9263.5|9270.5|9268.5|9261.5|9259.5|506
1696579200000|2023-10-06 08:00:00|9266|9264|9263.5|9261.5|9270.5|9268.5|9261.5|9259.5|289
1696579500000|2023-10-06 08:05:00|9264.5|9262.5|9268.5|9266.5|9269.5|9267.5|9262|9260|294
1696579800000|2023-10-06 08:10:00|9267.5|9265.5|9265.5|9263.5|9267.5|9265.5|9262.5|9260.5|463
1696580100000|2023-10-06 08:15:00|9266.5|9264.5|9266.5|9264.5|9268.5|9266.5|9264.5|9262.5|287
1696580400000|2023-10-06 08:20:00|9267|9265|9260.5|9258.5|9267.5|9265.5|9260.5|9258.5|422
1696580700000|2023-10-06 08:25:00|9259.5|9257.5|9261|9259|9261.5|9259.5|9258.5|9256.5|554
1696581000000|2023-10-06 08:30:00|9260.5|9258.5|9256|9254|9260.5|9258.5|9254.5|9252.5|564
1696581300000|2023-10-06 08:35:00|9255.5|9253.5|9256.5|9254.5|9258.5|9256.5|9254.5|9252.5|445
1696581600000|2023-10-06 08:40:00|9257.5|9255.5|9261.5|9259.5|9261.5|9259.5|9254.5|9252.5|512
1696581900000|2023-10-06 08:45:00|9262.5|9260.5|9268.5|9266.5|9269.5|9267.5|9262.5|9260.5|638
1696582200000|2023-10-06 08:50:00|9268|9266|9263.5|9261.5|9268.5|9266.5|9262.5|9260.5|569
1696582500000|2023-10-06 08:55:00|9262.5|9260.5|9263.5|9261.5|9268|9266|9262.5|9260.5|747
1696582800000|2023-10-06 09:00:00|9264.5|9262.5|9270.5|9268.5|9270.5|9268.5|9264.5|9262.5|369
1696583100000|2023-10-06 09:05:00|9271.5|9269.5|9270.5|9268.5|9273.5|9271.5|9269.5|9267.5|378
1696583400000|2023-10-06 09:10:00|9269.5|9267.5|9272.5|9270.5|9273.5|9271.5|9269.5|9267.5|263
1696583700000|2023-10-06 09:15:00|9273.5|9271.5|9275.5|9273.5|9275.5|9273.5|9272.5|9270.5|484
1696584000000|2023-10-06 09:20:00|9274.5|9272.5|9274.5|9272.5|9276|9274|9273.5|9271.5|787
1696584300000|2023-10-06 09:25:00|9274|9272|9270.5|9268.5|9274.5|9272.5|9270.5|9268.5|461
1696584600000|2023-10-06 09:30:00|9269.5|9267.5|9270.5|9268.5|9271|9269|9266.5|9264.5|459
1696584900000|2023-10-06 09:35:00|9269.5|9267.5|9263.5|9261.5|9269.5|9267.5|9262.5|9260.5|436
1696585200000|2023-10-06 09:40:00|9263|9261|9266.5|9264.5|9271.5|9269.5|9262.5|9260.5|694
1696585500000|2023-10-06 09:45:00|9265.5|9263.5|9262|9260|9265.5|9263.5|9261.5|9259.5|352
1696585800000|2023-10-06 09:50:00|9261.5|9259.5|9260.5|9258.5|9262.5|9260.5|9257.5|9255.5|411
1696586100000|2023-10-06 09:55:00|9260|9258|9255.5|9253.5|9260|9258|9254.5|9252.5|540
1696586400000|2023-10-06 10:00:00|9256.5|9254.5|9255.5|9253.5|9257.5|9255.5|9251|9249|956
1696586700000|2023-10-06 10:05:00|9256|9254|9257.5|9255.5|9257.5|9255.5|9254.5|9252.5|370
1696587000000|2023-10-06 10:10:00|9256.5|9254.5|9258.5|9256.5|9259.5|9257.5|9256|9254|381
1696587300000|2023-10-06 10:15:00|9257.5|9255.5|9256.5|9254.5|9258.5|9256.5|9251.5|9249.5|724
1696587600000|2023-10-06 10:20:00|9255.5|9253.5|9254.5|9252.5|9256|9254|9250.5|9248.5|407
1696587900000|2023-10-06 10:25:00|9255.5|9253.5|9258.5|9256.5|9258.5|9256.5|9254.5|9252.5|387
1696588200000|2023-10-06 10:30:00|9258|9256|9261|9259|9262.5|9260.5|9257|9255|363
1696588500000|2023-10-06 10:35:00|9260.5|9258.5|9261.5|9259.5|9262.5|9260.5|9259.5|9257.5|285
1696588800000|2023-10-06 10:40:00|9262|9260|9263|9261|9264|9262|9258.5|9256.5|477
1696589100000|2023-10-06 10:45:00|9263.5|9261.5|9256.5|9254.5|9264.5|9262.5|9256.5|9254.5|319
1696589400000|2023-10-06 10:50:00|9255.5|9253.5|9255.5|9253.5|9257.5|9255.5|9253.5|9251.5|712
1696589700000|2023-10-06 10:55:00|9254.5|9252.5|9252.5|9250.5|9255.5|9253.5|9250.5|9248.5|527
1696590000000|2023-10-06 11:00:00|9254.5|9252.5|9246.5|9244.5|9254.5|9252.5|9246.5|9244.5|594
1696590300000|2023-10-06 11:05:00|9245.5|9243.5|9251.5|9249.5|9254.5|9252.5|9244.5|9242.5|827
1696590600000|2023-10-06 11:10:00|9252|9250|9252.5|9250.5|9253.5|9251.5|9251.5|9249.5|463
1696590900000|2023-10-06 11:15:00|9251.5|9249.5|9256.5|9254.5|9257|9255|9251.5|9249.5|640
1696591200000|2023-10-06 11:20:00|9257|9255|9254.5|9252.5|9259.5|9257.5|9253|9251|607
1696591500000|2023-10-06 11:25:00|9255.5|9253.5|9257.5|9255.5|9259.5|9257.5|9255|9253|696
1696591800000|2023-10-06 11:30:00|9256.5|9254.5|9257|9255|9258.5|9256.5|9255.5|9253.5|652
1696592100000|2023-10-06 11:35:00|9256.5|9254.5|9260.5|9258.5|9261.5|9259.5|9256.5|9254.5|524
1696592400000|2023-10-06 11:40:00|9261.5|9259.5|9257|9255|9262.5|9260.5|9255.5|9253.5|291
1696592700000|2023-10-06 11:45:00|9257.5|9255.5|9258.5|9256.5|9260.5|9258.5|9255.5|9253.5|396
1696593000000|2023-10-06 11:50:00|9257.5|9255.5|9259.5|9257.5|9261.5|9259.5|9257|9255|226
1696593300000|2023-10-06 11:55:00|9259|9257|9251.5|9249.5|9259.5|9257.5|9250.5|9248.5|356
1696593600000|2023-10-06 12:00:00|9251|9249|9256.5|9254.5|9256.5|9254.5|9250.5|9248.5|794
1696593900000|2023-10-06 12:05:00|9257|9255|9257|9255|9263.5|9261.5|9255|9253|476
1696594200000|2023-10-06 12:10:00|9257.5|9255.5|9252.5|9250.5|9260.5|9258.5|9250.5|9248.5|691
1696594500000|2023-10-06 12:15:00|9251.5|9249.5|9254.5|9252.5|9256.5|9254.5|9250.5|9248.5|446
1696594800000|2023-10-06 12:20:00|9255.5|9253.5|9252.5|9250.5|9256.5|9254.5|9250.5|9248.5|929
1696595100000|2023-10-06 12:25:00|9252|9250|9258.5|9255.5|9260|9257.5|9250.5|9248.5|793
1696595400000|2023-10-06 12:30:00|9247.5|9244.5|9205|9203|9247.5|9244.5|9204.5|9202.5|2449
1696595700000|2023-10-06 12:35:00|9205.5|9203.5|9216.5|9214.5|9220.5|9218.5|9203.5|9201.5|2122
1696596000000|2023-10-06 12:40:00|9217.5|9215.5|9214.5|9212.5|9226.5|9224.5|9211.5|9209.5|1554
1696596300000|2023-10-06 12:45:00|9215|9213|9209.5|9207.5|9218.5|9216.5|9209|9207|1344
1696596600000|2023-10-06 12:50:00|9208.5|9206.5|9203.5|9201.5|9211.5|9209.5|9190.5|9188.5|1808
1696596900000|2023-10-06 12:55:00|9202.5|9200.5|9215.5|9213.5|9217.5|9215.5|9196.5|9194.5|1407
1696597200000|2023-10-06 13:00:00|9216|9214|9217.5|9215.5|9227.5|9225.5|9212.5|9210.5|1639
1696597500000|2023-10-06 13:05:00|9217|9215|9216.5|9214.5|9224.5|9222.5|9216.5|9214.5|1490
1696597800000|2023-10-06 13:10:00|9217|9215|9218.5|9216.5|9226.5|9224.5|9211.5|9209.5|1102
1696598100000|2023-10-06 13:15:00|9219|9217|9230.5|9228.5|9231.5|9229.5|9218.5|9216.5|1335
1696598400000|2023-10-06 13:20:00|9231|9229|9237.5|9235.5|9237.5|9235.5|9228.5|9226.5|969
1696598700000|2023-10-06 13:25:00|9237|9235|9214.5|9212.5|9237.5|9235.5|9214.5|9212.5|1467
1696599000000|2023-10-06 13:30:00|9216|9214|9213.5|9211.5|9223.5|9221.5|9213.5|9211.5|2529
1696599300000|2023-10-06 13:35:00|9214|9212|9208|9206|9214.5|9212.5|9203.5|9201.5|1387
1696599600000|2023-10-06 13:40:00|9207.5|9205.5|9218|9216|9218.5|9216.5|9206|9204|1684
1696599900000|2023-10-06 13:45:00|9218.5|9216.5|9207.5|9205.5|9221.5|9219.5|9207|9205|1959
1696600200000|2023-10-06 13:50:00|9208|9206|9214.5|9212.5|9214.5|9212.5|9206.5|9204.5|884
1696600500000|2023-10-06 13:55:00|9215|9213|9219.5|9217.5|9220.5|9218.5|9210.5|9208.5|1595
1696600800000|2023-10-06 14:00:00|9221.5|9219.5|9212.5|9210.5|9221.5|9219.5|9207.5|9205.5|1233
1696601100000|2023-10-06 14:05:00|9213.5|9211.5|9212|9210|9215.5|9213.5|9207.5|9205.5|526
1696601400000|2023-10-06 14:10:00|9212.5|9210.5|9215.5|9213.5|9217.5|9215.5|9210.5|9208.5|807
1696601700000|2023-10-06 14:15:00|9215|9213|9211|9209|9217.5|9215.5|9210.5|9208.5|621
1696602000000|2023-10-06 14:20:00|9211.5|9209.5|9218.5|9216.5|9220.5|9218.5|9209.5|9207.5|1151
1696602300000|2023-10-06 14:25:00|9219.5|9217.5|9217.5|9215.5|9222.5|9220.5|9214.5|9212.5|1057
1696602600000|2023-10-06 14:30:00|9218.5|9216.5|9215.5|9213.5|9223|9221|9214.5|9212.5|923
1696602900000|2023-10-06 14:35:00|9214.5|9212.5|9223.5|9221.5|9227.5|9225.5|9213.5|9211.5|637
1696603200000|2023-10-06 14:40:00|9222.5|9220.5|9227|9225|9229.5|9227.5|9222.5|9220.5|1012
1696603500000|2023-10-06 14:45:00|9226.5|9224.5|9232.5|9230.5|9232.5|9230.5|9224.5|9222.5|917
1696603800000|2023-10-06 14:50:00|9232|9230|9224.5|9222.5|9232|9230|9222.5|9220.5|1103
1696604100000|2023-10-06 14:55:00|9223.5|9221.5|9220.5|9218.5|9228.5|9226.5|9220.5|9218.5|1400
1696604400000|2023-10-06 15:00:00|9220|9218|9230.5|9228.5|9231.5|9229.5|9220|9218|714
1696604700000|2023-10-06 15:05:00|9231|9229|9230.5|9228.5|9233.5|9231.5|9226.5|9224.5|1289
1696605000000|2023-10-06 15:10:00|9231.5|9229.5|9225.5|9223.5|9233|9231|9224.5|9222.5|1527
1696605300000|2023-10-06 15:15:00|9224.5|9222.5|9225.5|9223.5|9231.5|9229.5|9223.5|9221.5|1330
1696605600000|2023-10-06 15:20:00|9226.5|9224.5|9236|9234|9236.5|9234.5|9225.5|9223.5|619
1696605900000|2023-10-06 15:25:00|9235.5|9233.5|9240|9238|9245.5|9243.5|9234.5|9232.5|959
1696606200000|2023-10-06 15:30:00|9239.5|9237.5|9239.5|9237.5|9242.5|9240.5|9236.5|9234.5|904
1696606500000|2023-10-06 15:35:00|9240.5|9238.5|9243.5|9241.5|9246.5|9244.5|9239.5|9237.5|551
1696606800000|2023-10-06 15:40:00|9243|9241|9245|9243|9250.5|9248.5|9241.5|9239.5|491
1696607100000|2023-10-06 15:45:00|9245.5|9243.5|9254.5|9252.5|9255.5|9253.5|9242.5|9240.5|464
1696607400000|2023-10-06 15:50:00|9255|9253|9248.5|9246.5|9255.5|9253.5|9247.5|9245.5|386
1696607700000|2023-10-06 15:55:00|9249.5|9247.5|9254|9252|9255.5|9253.5|9249|9247|347
1696608000000|2023-10-06 16:00:00|9254.5|9252.5|9253.5|9251.5|9255.5|9253.5|9249|9247|498
1696608300000|2023-10-06 16:05:00|9253|9251|9256.5|9254.5|9258.5|9256.5|9252|9250|189
1696608600000|2023-10-06 16:10:00|9256|9254|9253.5|9251.5|9257.5|9255.5|9251.5|9249.5|151
1696608900000|2023-10-06 16:15:00|9253|9251|9249.5|9247.5|9254.5|9252.5|9249.5|9247.5|173
1696609200000|2023-10-06 16:20:00|9250.5|9248.5|9243|9241|9250.5|9248.5|9241.5|9239.5|215
1696609500000|2023-10-06 16:25:00|9242.5|9240.5|9243.5|9241.5|9246|9244|9241.5|9239.5|139
1696609800000|2023-10-06 16:30:00|9244|9242|9242|9240|9247.5|9245.5|9242|9240|124
1696610100000|2023-10-06 16:35:00|9242.5|9240.5|9242.5|9240.5|9245.5|9243.5|9241.5|9239.5|90
1696610400000|2023-10-06 16:40:00|9242|9240|9242.5|9240.5|9246.5|9244.5|9242|9240|155
1696610700000|2023-10-06 16:45:00|9242|9240|9245|9243|9245|9243|9242|9240|98
1696611000000|2023-10-06 16:50:00|9245.5|9243.5|9244.5|9242.5|9246|9244|9243.5|9241.5|173
1696611300000|2023-10-06 16:55:00|9244|9242|9241|9238|9244|9242|9239.5|9237.5|54
1696834800000|2023-10-09 07:00:00|9274.5|9272.5|9274.5|9272.5|9287.5|9285.5|9266|9264|1645
1696835100000|2023-10-09 07:05:00|9277.5|9275.5|9279.5|9277.5|9286.5|9284.5|9276.5|9274.5|671
1696835400000|2023-10-09 07:10:00|9278.5|9276.5|9274.5|9272.5|9283.5|9281.5|9273.5|9271.5|605
1696835700000|2023-10-09 07:15:00|9275.5|9273.5|9279|9277|9283|9281|9273.5|9271.5|983
1696836000000|2023-10-09 07:20:00|9279.5|9277.5|9273.5|9271.5|9281.5|9279.5|9267.5|9265.5|843
1696836300000|2023-10-09 07:25:00|9274|9272|9285.5|9283.5|9285.5|9283.5|9272|9270|848
1696836600000|2023-10-09 07:30:00|9284.5|9282.5|9286.5|9284.5|9291.5|9289.5|9283.5|9281.5|650
1696836900000|2023-10-09 07:35:00|9287.5|9285.5|9294|9292|9294.5|9292.5|9287.5|9285.5|830
1696837200000|2023-10-09 07:40:00|9294.5|9292.5|9290.5|9288.5|9294.5|9292.5|9282.5|9280.5|657
1696837500000|2023-10-09 07:45:00|9291.5|9289.5|9295|9293|9296.5|9294.5|9290.5|9288.5|404
1696837800000|2023-10-09 07:50:00|9295.5|9293.5|9289.5|9287.5|9298.5|9296.5|9289.5|9287.5|882
1696838100000|2023-10-09 07:55:00|9290.5|9288.5|9291.5|9289.5|9294|9292|9289|9287|420
1696838400000|2023-10-09 08:00:00|9292|9290|9285.5|9283.5|9293.5|9291.5|9284.5|9282.5|507
1696838700000|2023-10-09 08:05:00|9286.5|9284.5|9288.5|9286.5|9288.5|9286.5|9283.5|9281.5|565
1696839000000|2023-10-09 08:10:00|9289|9287|9289.5|9287.5|9293.5|9291.5|9285.5|9283.5|321
1696839300000|2023-10-09 08:15:00|9290|9288|9279.5|9277.5|9290.5|9288.5|9279.5|9277.5|798
1696839600000|2023-10-09 08:20:00|9280.5|9278.5|9278|9276|9285|9283|9277.5|9275.5|734
1696839900000|2023-10-09 08:25:00|9278.5|9276.5|9276.5|9274.5|9279.5|9277.5|9276.5|9274.5|234
1696840200000|2023-10-09 08:30:00|9277.5|9275.5|9279.5|9277.5|9284.5|9282.5|9277.5|9275.5|452
1696840500000|2023-10-09 08:35:00|9278.5|9276.5|9279.5|9277.5|9282.5|9280.5|9278.5|9276.5|298
1696840800000|2023-10-09 08:40:00|9280.5|9278.5|9282.5|9280.5|9285|9283|9279.5|9277.5|304
1696841100000|2023-10-09 08:45:00|9282|9280|9281.5|9279.5|9284.5|9282.5|9280.5|9278.5|348
1696841400000|2023-10-09 08:50:00|9282.5|9280.5|9284.5|9282.5|9285.5|9283.5|9280.5|9278.5|603
1696841700000|2023-10-09 08:55:00|9285|9283|9291|9289|9291|9289|9281.5|9279.5|683
1696842000000|2023-10-09 09:00:00|9290.5|9288.5|9287.5|9285.5|9290.5|9288.5|9285|9283|402
1696842300000|2023-10-09 09:05:00|9288.5|9286.5|9287.5|9285.5|9290.5|9288.5|9286.5|9284.5|254
1696842600000|2023-10-09 09:10:00|9288.5|9286.5|9291.5|9289.5|9291.5|9289.5|9288|9286|530
1696842900000|2023-10-09 09:15:00|9292|9290|9289.5|9287.5|9293.5|9291.5|9289|9287|277
1696843200000|2023-10-09 09:20:00|9290|9288|9287.5|9285.5|9290.5|9288.5|9287.5|9285.5|184
1696843500000|2023-10-09 09:25:00|9288.5|9286.5|9291.5|9289.5|9293.5|9291.5|9288.5|9286.5|338
1696843800000|2023-10-09 09:30:00|9292.5|9290.5|9290.5|9288.5|9292.5|9290.5|9288.5|9286.5|315
1696844100000|2023-10-09 09:35:00|9289.5|9287.5|9289.5|9287.5|9293.5|9291.5|9289.5|9287.5|446
1696844400000|2023-10-09 09:40:00|9288.5|9286.5|9284.5|9282.5|9289.5|9287.5|9283.5|9281.5|315
1696844700000|2023-10-09 09:45:00|9284|9282|9286.5|9284.5|9286.5|9284.5|9283|9281|238
1696845000000|2023-10-09 09:50:00|9285.5|9283.5|9281.5|9279.5|9287.5|9285.5|9281.5|9279.5|379
1696845300000|2023-10-09 09:55:00|9280.5|9278.5|9282.5|9280.5|9284.5|9282.5|9279.5|9277.5|419
1696845600000|2023-10-09 10:00:00|9283.5|9281.5|9286.5|9284.5|9287.5|9285.5|9283.5|9281.5|157
1696845900000|2023-10-09 10:05:00|9285.5|9283.5|9282.5|9280.5|9286.5|9284.5|9281.5|9279.5|354
1696846200000|2023-10-09 10:10:00|9282|9280|9286|9284|9286.5|9284.5|9281.5|9279.5|287
1696846500000|2023-10-09 10:15:00|9286.5|9284.5|9286.5|9284.5|9288.5|9286.5|9285.5|9283.5|229
1696846800000|2023-10-09 10:20:00|9285.5|9283.5|9284.5|9282.5|9287.5|9285.5|9284.5|9282.5|425
1696847100000|2023-10-09 10:25:00|9284|9282|9280|9278|9284.5|9282.5|9280|9278|149
1696847400000|2023-10-09 10:30:00|9280.5|9278.5|9277.5|9275.5|9281.5|9279.5|9277.5|9275.5|488
1696847700000|2023-10-09 10:35:00|9278|9276|9278.5|9276.5|9281|9279|9276.5|9274.5|188
1696848000000|2023-10-09 10:40:00|9279|9277|9279|9277|9282.5|9280.5|9279|9277|273
1696848300000|2023-10-09 10:45:00|9279.5|9277.5|9277.5|9275.5|9280.5|9278.5|9276.5|9274.5|364
1696848600000|2023-10-09 10:50:00|9276.5|9274.5|9269.5|9267.5|9277.5|9275.5|9268.5|9266.5|595
1696848900000|2023-10-09 10:55:00|9270|9268|9265|9263|9271.5|9269.5|9263.5|9261.5|712
1696849200000|2023-10-09 11:00:00|9264.5|9262.5|9260|9258|9265.5|9263.5|9259.5|9257.5|313
1696849500000|2023-10-09 11:05:00|9260.5|9258.5|9258.5|9256.5|9261.5|9259.5|9255.5|9253.5|757
1696849800000|2023-10-09 11:10:00|9259.5|9257.5|9259|9257|9262.5|9260.5|9257.5|9255.5|334
1696850100000|2023-10-09 11:15:00|9258.5|9256.5|9258.5|9256.5|9260.5|9258.5|9256.5|9254.5|169
1696850400000|2023-10-09 11:20:00|9258|9256|9261.5|9259.5|9262.5|9260.5|9257.5|9255.5|885
1696850700000|2023-10-09 11:25:00|9262.5|9260.5|9262.5|9260.5|9262.5|9260.5|9257.5|9255.5|403
1696851000000|2023-10-09 11:30:00|9263|9261|9265.5|9263.5|9266.5|9264.5|9260.5|9258.5|499
1696851300000|2023-10-09 11:35:00|9266.5|9264.5|9270|9268|9270.5|9268.5|9266.5|9264.5|318
1696851600000|2023-10-09 11:40:00|9269.5|9267.5|9268.5|9266.5|9271.5|9269.5|9268.5|9266.5|324
1696851900000|2023-10-09 11:45:00|9267.5|9265.5|9271.5|9269.5|9272.5|9270.5|9267.5|9265.5|355
1696852200000|2023-10-09 11:50:00|9271|9269|9264.5|9262.5|9271|9269|9264|9262|339
1696852500000|2023-10-09 11:55:00|9263.5|9261.5|9264.5|9262.5|9265.5|9263.5|9261.5|9259.5|294
1696852800000|2023-10-09 12:00:00|9264|9262|9263|9261|9266.5|9264.5|9261.5|9259.5|397
1696853100000|2023-10-09 12:05:00|9262.5|9260.5|9258.5|9256.5|9262.5|9260.5|9256.5|9254.5|575
1696853400000|2023-10-09 12:10:00|9259|9257|9260.5|9258.5|9264.5|9262.5|9257.5|9255.5|1075
1696853700000|2023-10-09 12:15:00|9261.5|9259.5|9264.5|9262.5|9264.5|9262.5|9258.5|9256.5|436
1696854000000|2023-10-09 12:20:00|9265|9263|9271.5|9269.5|9271.5|9269.5|9264.5|9262.5|428
1696854300000|2023-10-09 12:25:00|9272.5|9270.5|9275.5|9273.5|9278.5|9276.5|9272.5|9270.5|623
1696854600000|2023-10-09 12:30:00|9276.5|9274.5|9284|9282|9284.5|9282.5|9275.5|9273.5|614
1696854900000|2023-10-09 12:35:00|9284.5|9282.5|9282.5|9280.5|9288|9286|9281.5|9279.5|961
1696855200000|2023-10-09 12:40:00|9282|9280|9284.5|9282.5|9284.5|9282.5|9281.5|9279.5|917
1696855500000|2023-10-09 12:45:00|9284|9282|9286.5|9284.5|9287.5|9285.5|9282|9280|924
1696855800000|2023-10-09 12:50:00|9287.5|9285.5|9287.5|9285.5|9291.5|9289.5|9284.5|9282.5|1165
1696856100000|2023-10-09 12:55:00|9287|9285|9291.5|9289.5|9293.5|9291.5|9286.5|9284.5|604
1696856400000|2023-10-09 13:00:00|9290.5|9288.5|9294.5|9292.5|9299.5|9297.5|9289.5|9287.5|1388
1696856700000|2023-10-09 13:05:00|9295|9293|9289.5|9287.5|9295.5|9293.5|9286.5|9284.5|894
1696857000000|2023-10-09 13:10:00|9290.5|9288.5|9289.5|9287.5|9292.5|9290.5|9288.5|9286.5|337
1696857300000|2023-10-09 13:15:00|9288.5|9286.5|9285.5|9283.5|9289.5|9287.5|9284|9282|439
1696857600000|2023-10-09 13:20:00|9286.5|9284.5|9284.5|9282.5|9288.5|9286.5|9282.5|9280.5|733
1696857900000|2023-10-09 13:25:00|9283.5|9281.5|9282.5|9280.5|9284.5|9282.5|9281.5|9279.5|958
1696858200000|2023-10-09 13:30:00|9283|9281|9276.5|9274.5|9283.5|9281.5|9276.5|9274.5|1934
1696858500000|2023-10-09 13:35:00|9275.5|9273.5|9283.5|9281.5|9283.5|9281.5|9273.5|9271.5|593
1696858800000|2023-10-09 13:40:00|9284.5|9282.5|9284.5|9282.5|9284.5|9282.5|9276.5|9274.5|1621
1696859100000|2023-10-09 13:45:00|9283.5|9281.5|9292|9290|9294.5|9292.5|9281.5|9279.5|1235
1696859400000|2023-10-09 13:50:00|9291.5|9289.5|9304.5|9302.5|9304.5|9302.5|9286.5|9284.5|1722
1696859700000|2023-10-09 13:55:00|9305|9303|9310|9308|9311|9309|9301.5|9299.5|1022
1696860000000|2023-10-09 14:00:00|9309.5|9307.5|9315.5|9313.5|9315.5|9313.5|9308|9306|865
1696860300000|2023-10-09 14:05:00|9316|9314|9323.5|9321.5|9326|9324|9315.5|9313.5|1030
1696860600000|2023-10-09 14:10:00|9324.5|9322.5|9329.5|9327.5|9330.5|9328.5|9323.5|9321.5|966
1696860900000|2023-10-09 14:15:00|9328.5|9326.5|9331.5|9329.5|9331.5|9329.5|9326.5|9324.5|989
1696861200000|2023-10-09 14:20:00|9331|9329|9347.5|9345.5|9347.5|9345.5|9328.5|9326.5|1679
1696861500000|2023-10-09 14:25:00|9346.5|9344.5|9337.5|9335.5|9346.5|9344.5|9336.5|9334.5|1150
1696861800000|2023-10-09 14:30:00|9335.5|9333.5|9341|9339|9341.5|9339.5|9334.5|9332.5|982
1696862100000|2023-10-09 14:35:00|9341.5|9339.5|9341.5|9339.5|9344.5|9342.5|9337.5|9335.5|546
1696862400000|2023-10-09 14:40:00|9342|9340|9337.5|9335.5|9342|9340|9335.5|9333.5|436
1696862700000|2023-10-09 14:45:00|9338.5|9336.5|9330.5|9328.5|9338.5|9336.5|9330|9328|676
1696863000000|2023-10-09 14:50:00|9331.5|9329.5|9335.5|9333.5|9337.5|9335.5|9326.5|9324.5|1122
1696863300000|2023-10-09 14:55:00|9336.5|9334.5|9333.5|9331.5|9338.5|9336.5|9331.5|9329.5|869
1696863600000|2023-10-09 15:00:00|9332.5|9330.5|9327.5|9325.5|9334.5|9332.5|9327.5|9325.5|681
1696863900000|2023-10-09 15:05:00|9328|9326|9331.5|9329.5|9332.5|9330.5|9326.5|9324.5|632
1696864200000|2023-10-09 15:10:00|9332|9330|9333.5|9331.5|9335|9333|9330.5|9328.5|1497
1696864500000|2023-10-09 15:15:00|9334.5|9332.5|9342.5|9340.5|9342.5|9340.5|9332.5|9330.5|1175
1696864800000|2023-10-09 15:20:00|9341.5|9339.5|9344.5|9342.5|9344.5|9342.5|9339.5|9337.5|640
1696865100000|2023-10-09 15:25:00|9345.5|9343.5|9349.5|9347.5|9350|9348|9344.5|9342.5|607
1696865400000|2023-10-09 15:30:00|9350.5|9348.5|9354|9352|9354.5|9352.5|9350.5|9348.5|815
1696865700000|2023-10-09 15:35:00|9354.5|9352.5|9356|9354|9356|9354|9352.5|9350.5|339
1696866000000|2023-10-09 15:40:00|9355.5|9353.5|9355.5|9353.5|9359.5|9357.5|9355.5|9353.5|596
1696866300000|2023-10-09 15:45:00|9354.5|9352.5|9354|9352|9355.5|9353.5|9353|9351|385
1696866600000|2023-10-09 15:50:00|9354.5|9352.5|9353.5|9351.5|9354.5|9352.5|9352.5|9350.5|512
1696866900000|2023-10-09 15:55:00|9353|9351|9354.5|9352.5|9354.5|9352.5|9352.5|9350.5|612
1696867200000|2023-10-09 16:00:00|9354|9352|9354|9352|9354.5|9352.5|9352.5|9350.5|563
1696867500000|2023-10-09 16:05:00|9354.5|9352.5|9356|9354|9358.5|9356.5|9353.5|9351.5|846
1696867800000|2023-10-09 16:10:00|9355.5|9353.5|9355.5|9353.5|9358|9356|9354.5|9352.5|278
1696868100000|2023-10-09 16:15:00|9356|9354|9356.5|9354.5|9357.5|9355.5|9355.5|9353.5|243
1696868400000|2023-10-09 16:20:00|9355.5|9353.5|9355.5|9353.5|9356.5|9354.5|9354|9352|221
1696868700000|2023-10-09 16:25:00|9354.5|9352.5|9353.5|9351.5|9357.5|9355.5|9353.5|9351.5|252
1696869000000|2023-10-09 16:30:00|9354.5|9352.5|9353.5|9351.5|9355.5|9353.5|9352.5|9350.5|166
1696869300000|2023-10-09 16:35:00|9354|9352|9353.5|9351.5|9355.5|9353.5|9353.5|9351.5|130
1696869600000|2023-10-09 16:40:00|9354.5|9352.5|9356.5|9354.5|9357.5|9355.5|9353.5|9351.5|152
1696869900000|2023-10-09 16:45:00|9357.5|9355.5|9355|9353|9357.5|9355.5|9355|9353|126
1696870200000|2023-10-09 16:50:00|9355.5|9353.5|9354.5|9352.5|9356.5|9354.5|9354.5|9352.5|230
1696870500000|2023-10-09 16:55:00|9355.5|9353.5|9355.5|9353.5|9356.5|9354.5|9354.5|9352.5|121
1696921200000|2023-10-10 07:00:00|9356.5|9354.5|9371.5|9369.5|9371.5|9369.5|9355.5|9353.5|1714
1696921500000|2023-10-10 07:05:00|9373.5|9371.5|9379.5|9377.5|9382.5|9380.5|9368.5|9366.5|1222
1696921800000|2023-10-10 07:10:00|9378.5|9376.5|9360|9358|9378.5|9376.5|9358.5|9356.5|1521
1696922100000|2023-10-10 07:15:00|9359.5|9357.5|9347.5|9345.5|9363.5|9361.5|9345.5|9343.5|1193
1696922400000|2023-10-10 07:20:00|9348|9346|9352.5|9350.5|9356.5|9354.5|9347.5|9345.5|1225
1696922700000|2023-10-10 07:25:00|9353.5|9351.5|9352.5|9350.5|9353.5|9351.5|9340.5|9338.5|1010
1696923000000|2023-10-10 07:30:00|9351.5|9349.5|9351.5|9349.5|9355.5|9353.5|9345.5|9343.5|1533
1696923300000|2023-10-10 07:35:00|9352|9350|9344.5|9342.5|9354.5|9352.5|9342.5|9340.5|1043
1696923600000|2023-10-10 07:40:00|9343.5|9341.5|9355|9353|9355.5|9353.5|9343.5|9341.5|891
1696923900000|2023-10-10 07:45:00|9355.5|9353.5|9359|9357|9365.5|9363.5|9355.5|9353.5|732
1696924200000|2023-10-10 07:50:00|9359.5|9357.5|9347.5|9345.5|9359.5|9357.5|9343|9341|1066
1696924500000|2023-10-10 07:55:00|9348|9346|9349.5|9347.5|9353|9351|9344.5|9342.5|608
1696924800000|2023-10-10 08:00:00|9350.5|9348.5|9357|9355|9359.5|9357.5|9347.5|9345.5|802
1696925100000|2023-10-10 08:05:00|9357.5|9355.5|9363.5|9361.5|9363.5|9361.5|9354|9352|716
1696925400000|2023-10-10 08:10:00|9364.5|9362.5|9358.5|9356.5|9367|9365|9356.5|9354.5|661
1696925700000|2023-10-10 08:15:00|9359|9357|9353|9351|9360.5|9358.5|9351.5|9349.5|1148
1696926000000|2023-10-10 08:20:00|9352.5|9350.5|9363.5|9361.5|9363.5|9361.5|9350.5|9348.5|984
1696926300000|2023-10-10 08:25:00|9362.5|9360.5|9369.5|9367.5|9369.5|9367.5|9361.5|9359.5|356
1696926600000|2023-10-10 08:30:00|9368.5|9366.5|9365.5|9363.5|9369.5|9367.5|9361.5|9359.5|475
1696926900000|2023-10-10 08:35:00|9366|9364|9369.5|9367.5|9369.5|9367.5|9364.5|9362.5|651
1696927200000|2023-10-10 08:40:00|9369|9367|9358.5|9356.5|9369|9367|9356.5|9354.5|792
1696927500000|2023-10-10 08:45:00|9357.5|9355.5|9366.5|9364.5|9368.5|9366.5|9357.5|9355.5|1023
1696927800000|2023-10-10 08:50:00|9367|9365|9370.5|9368.5|9373.5|9371.5|9364.5|9362.5|860
1696928100000|2023-10-10 08:55:00|9371.5|9369.5|9362.5|9360.5|9373.5|9371.5|9362.5|9360.5|1760
1696928400000|2023-10-10 09:00:00|9361.5|9359.5|9363.5|9361.5|9363.5|9361.5|9356.5|9354.5|1397
1696928700000|2023-10-10 09:05:00|9364.5|9362.5|9361.5|9359.5|9365.5|9363.5|9359|9357|583
1696929000000|2023-10-10 09:10:00|9362.5|9360.5|9354.5|9352.5|9363.5|9361.5|9353.5|9351.5|486
1696929300000|2023-10-10 09:15:00|9353.5|9351.5|9354.5|9352.5|9356.5|9354.5|9351.5|9349.5|750
1696929600000|2023-10-10 09:20:00|9353.5|9351.5|9348.5|9346.5|9354.5|9352.5|9345.5|9343.5|582
1696929900000|2023-10-10 09:25:00|9347.5|9345.5|9351.5|9349.5|9353.5|9351.5|9347.5|9345.5|408
1696930200000|2023-10-10 09:30:00|9352.5|9350.5|9350.5|9348.5|9352.5|9350.5|9346.5|9344.5|723
1696930500000|2023-10-10 09:35:00|9349.5|9347.5|9351.5|9349.5|9352.5|9350.5|9347.5|9345.5|453
1696930800000|2023-10-10 09:40:00|9351|9349|9348|9346|9352.5|9350.5|9344|9342|520
1696931100000|2023-10-10 09:45:00|9348.5|9346.5|9344.5|9342.5|9349|9347|9342.5|9340.5|366
1696931400000|2023-10-10 09:50:00|9345.5|9343.5|9349.5|9347.5|9350.5|9348.5|9344.5|9342.5|368
1696931700000|2023-10-10 09:55:00|9350.5|9348.5|9350.5|9348.5|9350.5|9348.5|9346.5|9344.5|308
1696932000000|2023-10-10 10:00:00|9349.5|9347.5|9342.5|9340.5|9350.5|9348.5|9341.5|9339.5|584
1696932300000|2023-10-10 10:05:00|9343.5|9341.5|9340.5|9338.5|9348|9346|9339.5|9337.5|361
1696932600000|2023-10-10 10:10:00|9341.5|9339.5|9339.5|9337.5|9341.5|9339.5|9336.5|9334.5|686
1696932900000|2023-10-10 10:15:00|9338.5|9336.5|9339.5|9337.5|9341.5|9339.5|9337.5|9335.5|615
1696933200000|2023-10-10 10:20:00|9338.5|9336.5|9341.5|9339.5|9342.5|9340.5|9338.5|9336.5|340
1696933500000|2023-10-10 10:25:00|9340.5|9338.5|9339|9337|9344.5|9342.5|9338.5|9336.5|460
1696933800000|2023-10-10 10:30:00|9339.5|9337.5|9336.5|9334.5|9341|9339|9336.5|9334.5|390
1696934100000|2023-10-10 10:35:00|9337.5|9335.5|9335.5|9333.5|9338.5|9336.5|9335.5|9333.5|354
1696934400000|2023-10-10 10:40:00|9334.5|9332.5|9340.5|9338.5|9342.5|9340.5|9334.5|9332.5|559
1696934700000|2023-10-10 10:45:00|9341|9339|9341.5|9339.5|9342|9340|9336.5|9334.5|690
1696935000000|2023-10-10 10:50:00|9341|9339|9344|9342|9347.5|9345.5|9339.5|9337.5|712
1696935300000|2023-10-10 10:55:00|9344.5|9342.5|9340.5|9338.5|9346.5|9344.5|9338.5|9336.5|723
1696935600000|2023-10-10 11:00:00|9341.5|9339.5|9336.5|9334.5|9341.5|9339.5|9335.5|9333.5|617
1696935900000|2023-10-10 11:05:00|9335.5|9333.5|9332|9330|9337.5|9335.5|9331.5|9329.5|854
1696936200000|2023-10-10 11:10:00|9331.5|9329.5|9326.5|9324.5|9331.5|9329.5|9326.5|9324.5|1146
1696936500000|2023-10-10 11:15:00|9327|9325|9327.5|9325.5|9330.5|9328.5|9326.5|9324.5|269
1696936800000|2023-10-10 11:20:00|9327|9325|9323|9321|9327.5|9325.5|9321.5|9319.5|534
1696937100000|2023-10-10 11:25:00|9322.5|9320.5|9324.5|9322.5|9326.5|9324.5|9322.5|9320.5|248
1696937400000|2023-10-10 11:30:00|9325|9323|9325.5|9323.5|9328|9326|9323.5|9321.5|994
1696937700000|2023-10-10 11:35:00|9324.5|9322.5|9329.5|9327.5|9330.5|9328.5|9322.5|9320.5|618
1696938000000|2023-10-10 11:40:00|9330|9328|9327.5|9325.5|9330.5|9328.5|9325.5|9323.5|239
1696938300000|2023-10-10 11:45:00|9328.5|9326.5|9325.5|9323.5|9328.5|9326.5|9323|9321|325
1696938600000|2023-10-10 11:50:00|9326|9324|9319.5|9317.5|9326.5|9324.5|9319.5|9317.5|511
1696938900000|2023-10-10 11:55:00|9319|9317|9322.5|9320.5|9326|9324|9317.5|9315.5|1564
1696939200000|2023-10-10 12:00:00|9321.5|9319.5|9319.5|9317.5|9323.5|9321.5|9316.5|9314.5|523
1696939500000|2023-10-10 12:05:00|9319|9317|9318.5|9316.5|9320.5|9318.5|9316.5|9314.5|507
1696939800000|2023-10-10 12:10:00|9318|9316|9313.5|9311.5|9318.5|9316.5|9313.5|9311.5|637
1696940100000|2023-10-10 12:15:00|9314.5|9312.5|9309|9307|9314.5|9312.5|9307.5|9305.5|689
1696940400000|2023-10-10 12:20:00|9308.5|9306.5|9309.5|9307.5|9312.5|9310.5|9304.5|9302.5|716
1696940700000|2023-10-10 12:25:00|9310|9308|9317|9315|9320.5|9318.5|9309.5|9307.5|910
1696941000000|2023-10-10 12:30:00|9316.5|9314.5|9322.5|9320.5|9324|9322|9316.5|9314.5|652
1696941300000|2023-10-10 12:35:00|9323|9321|9334.5|9332.5|9334.5|9332.5|9322|9320|737
1696941600000|2023-10-10 12:40:00|9334|9332|9331|9329|9335.5|9333.5|9324.5|9322.5|955
1696941900000|2023-10-10 12:45:00|9331.5|9329.5|9332.5|9330.5|9335.5|9333.5|9324.5|9322.5|1026
1696942200000|2023-10-10 12:50:00|9331.5|9329.5|9335|9333|9336.5|9334.5|9326|9324|744
1696942500000|2023-10-10 12:55:00|9334.5|9332.5|9329.5|9327.5|9336.5|9334.5|9325|9323|573
1696942800000|2023-10-10 13:00:00|9330.5|9328.5|9320.5|9318.5|9330.5|9328.5|9319.5|9317.5|547
1696943100000|2023-10-10 13:05:00|9320|9318|9320.5|9318.5|9324.5|9322.5|9318|9316|983
1696943400000|2023-10-10 13:10:00|9321.5|9319.5|9326.5|9324.5|9329.5|9327.5|9316.5|9314.5|723
1696943700000|2023-10-10 13:15:00|9326|9324|9329.5|9327.5|9331.5|9329.5|9324.5|9322.5|609
1696944000000|2023-10-10 13:20:00|9329|9327|9318|9316|9329.5|9327.5|9315.5|9313.5|593
1696944300000|2023-10-10 13:25:00|9317.5|9315.5|9313.5|9311.5|9320.5|9318.5|9313|9311|1410
1696944600000|2023-10-10 13:30:00|9314.5|9312.5|9323.5|9321.5|9327.5|9325.5|9314|9312|906
1696944900000|2023-10-10 13:35:00|9322.5|9320.5|9316.5|9314.5|9325|9323|9313.5|9311.5|908
1696945200000|2023-10-10 13:40:00|9316|9314|9317.5|9315.5|9319.5|9317.5|9311.5|9309.5|1347
1696945500000|2023-10-10 13:45:00|9316.5|9314.5|9319|9317|9322.5|9320.5|9315.5|9313.5|1313
1696945800000|2023-10-10 13:50:00|9319.5|9317.5|9327|9325|9330.5|9328.5|9319.5|9317.5|993
1696946100000|2023-10-10 13:55:00|9327.5|9325.5|9336.5|9334.5|9336.5|9334.5|9325.5|9323.5|1107
1696946400000|2023-10-10 14:00:00|9337|9335|9348.5|9346.5|9350.5|9348.5|9335.5|9333.5|1420
1696946700000|2023-10-10 14:05:00|9347.5|9345.5|9352.5|9350.5|9355.5|9353.5|9340.5|9338.5|943
1696947000000|2023-10-10 14:10:00|9353|9351|9352.5|9350.5|9353.5|9351.5|9348.5|9346.5|941
1696947300000|2023-10-10 14:15:00|9352|9350|9350.5|9348.5|9358.5|9356.5|9350.5|9348.5|1457
1696947600000|2023-10-10 14:20:00|9350|9348|9353.5|9351.5|9357.5|9355.5|9348|9346|911
1696947900000|2023-10-10 14:25:00|9354.5|9352.5|9366.5|9364.5|9368.5|9366.5|9353.5|9351.5|1156
1696948200000|2023-10-10 14:30:00|9367.5|9365.5|9372|9370|9372.5|9370.5|9361.5|9359.5|1163
1696948500000|2023-10-10 14:35:00|9372.5|9370.5|9371.5|9369.5|9376.5|9374.5|9370|9368|827
1696948800000|2023-10-10 14:40:00|9370.5|9368.5|9365|9363|9371|9369|9362.5|9360.5|1168
1696949100000|2023-10-10 14:45:00|9365.5|9363.5|9370.5|9368.5|9375.5|9373.5|9363.5|9361.5|847
1696949400000|2023-10-10 14:50:00|9371.5|9369.5|9372.5|9370.5|9375.5|9373.5|9370.5|9368.5|606
1696949700000|2023-10-10 14:55:00|9372|9370|9373|9371|9377.5|9375.5|9369|9367|416
1696950000000|2023-10-10 15:00:00|9372.5|9370.5|9379.5|9377.5|9380.5|9378.5|9371.5|9369.5|720
1696950300000|2023-10-10 15:05:00|9378|9376|9384.5|9382.5|9386.5|9384.5|9378|9376|1146
1696950600000|2023-10-10 15:10:00|9385.5|9383.5|9388.5|9386.5|9392.5|9390.5|9380.5|9378.5|2945
1696950900000|2023-10-10 15:15:00|9388|9386|9394.5|9392.5|9397.5|9395.5|9387.5|9385.5|1936
1696951200000|2023-10-10 15:20:00|9395|9393|9396|9394|9396.5|9394.5|9389|9387|880
1696951500000|2023-10-10 15:25:00|9396.5|9394.5|9392.5|9390.5|9396.5|9394.5|9391.5|9389.5|601
1696951800000|2023-10-10 15:30:00|9393|9391|9401.5|9399.5|9401.5|9399.5|9391.5|9389.5|686
1696952100000|2023-10-10 15:35:00|9402.5|9400.5|9403.5|9401.5|9403.5|9401.5|9397.5|9395.5|594
1696952400000|2023-10-10 15:40:00|9404|9402|9410.5|9408.5|9410.5|9408.5|9403.5|9401.5|534
1696952700000|2023-10-10 15:45:00|9410|9408|9411|9409|9413.5|9411.5|9408.5|9406.5|466
1696953000000|2023-10-10 15:50:00|9411.5|9409.5|9410.5|9408.5|9412.5|9410.5|9407.5|9405.5|762
1696953300000|2023-10-10 15:55:00|9410|9408|9408.5|9406.5|9412.5|9410.5|9408.5|9406.5|477
1696953600000|2023-10-10 16:00:00|9409.5|9407.5|9405.5|9403.5|9409.5|9407.5|9404.5|9402.5|498
1696953900000|2023-10-10 16:05:00|9405|9403|9404.5|9402.5|9406.5|9404.5|9403.5|9401.5|352
1696954200000|2023-10-10 16:10:00|9403.5|9401.5|9400|9398|9404.5|9402.5|9399.5|9397.5|350
1696954500000|2023-10-10 16:15:00|9399.5|9397.5|9400|9398|9402|9400|9397.5|9395.5|423
1696954800000|2023-10-10 16:20:00|9400.5|9398.5|9398.5|9396.5|9400.5|9398.5|9394.5|9392.5|259
1696955100000|2023-10-10 16:25:00|9397.5|9395.5|9399.5|9397.5|9399.5|9397.5|9396.5|9394.5|309
1696955400000|2023-10-10 16:30:00|9400|9398|9405.5|9403.5|9405.5|9403.5|9397.5|9395.5|372
1696955700000|2023-10-10 16:35:00|9406|9404|9408|9406|9408.5|9406.5|9402.5|9400.5|358
1696956000000|2023-10-10 16:40:00|9407.5|9405.5|9410.5|9408.5|9412.5|9410.5|9407.5|9405.5|444
1696956300000|2023-10-10 16:45:00|9409.5|9407.5|9413.5|9411.5|9415.5|9413.5|9409.5|9407.5|328
1696956600000|2023-10-10 16:50:00|9414.5|9412.5|9415|9413|9417.5|9415.5|9412.5|9410.5|242
1696956900000|2023-10-10 16:55:00|9414|9412|9415.5|9413.5|9416.5|9414.5|9410.5|9408.5|267
1697007600000|2023-10-11 07:00:00|9396.5|9394.5|9413.5|9411.5|9423.5|9421.5|9396|9394|1372
1697007900000|2023-10-11 07:05:00|9414.5|9412.5|9429.5|9427.5|9431.5|9429.5|9412.5|9410.5|965
1697008200000|2023-10-11 07:10:00|9428.5|9426.5|9431.5|9429.5|9431.5|9429.5|9420.5|9418.5|938
1697008500000|2023-10-11 07:15:00|9432.5|9430.5|9433.5|9431.5|9437.5|9435.5|9432|9430|1227
1697008800000|2023-10-11 07:20:00|9434|9432|9441.5|9439.5|9442.5|9440.5|9431.5|9429.5|1124
1697009100000|2023-10-11 07:25:00|9441|9439|9439.5|9437.5|9442.5|9440.5|9433.5|9431.5|831
1697009400000|2023-10-11 07:30:00|9440.5|9438.5|9440.5|9438.5|9442.5|9440.5|9435.5|9433.5|1403
1697009700000|2023-10-11 07:35:00|9439.5|9437.5|9447|9445|9448.5|9446.5|9438.5|9436.5|1322
1697010000000|2023-10-11 07:40:00|9446.5|9444.5|9456|9454|9459.5|9457.5|9446.5|9444.5|2922
1697010300000|2023-10-11 07:45:00|9456.5|9454.5|9462.5|9460.5|9462.5|9460.5|9450.5|9448.5|1544
1697010600000|2023-10-11 07:50:00|9463|9461|9457.5|9455.5|9464|9462|9455.5|9453.5|1414
1697010900000|2023-10-11 07:55:00|9457|9455|9459.5|9457.5|9463.5|9461.5|9454.5|9452.5|2312
1697011200000|2023-10-11 08:00:00|9458.5|9456.5|9465.5|9463.5|9465.5|9463.5|9457.5|9455.5|1801
1697011500000|2023-10-11 08:05:00|9467.5|9465.5|9469|9467|9471.5|9469.5|9461.5|9459.5|1528
1697011800000|2023-10-11 08:10:00|9468.5|9466.5|9470.5|9468.5|9471.5|9469.5|9465.5|9463.5|1506
1697012100000|2023-10-11 08:15:00|9471|9469|9480.5|9478.5|9480.5|9478.5|9467.5|9465.5|1661
1697012400000|2023-10-11 08:20:00|9479.5|9477.5|9486.5|9484.5|9488.5|9486.5|9478.5|9476.5|1782
1697012700000|2023-10-11 08:25:00|9486|9484|9483.5|9481.5|9488.5|9486.5|9478.5|9476.5|1512
1697013000000|2023-10-11 08:30:00|9483|9481|9479.5|9477.5|9490.5|9488.5|9479.5|9477.5|1387
1697013300000|2023-10-11 08:35:00|9478.5|9476.5|9480.5|9478.5|9485.5|9483.5|9478.5|9476.5|1116
1697013600000|2023-10-11 08:40:00|9480|9478|9473.5|9471.5|9484.5|9482.5|9472.5|9470.5|1311
1697013900000|2023-10-11 08:45:00|9474.5|9472.5|9476.5|9474.5|9477.5|9475.5|9471.5|9469.5|1288
1697014200000|2023-10-11 08:50:00|9477.5|9475.5|9480|9478|9484.5|9482.5|9477.5|9475.5|1673
1697014500000|2023-10-11 08:55:00|9480.5|9478.5|9477.5|9475.5|9483.5|9481.5|9477.5|9475.5|6289
1697014800000|2023-10-11 09:00:00|9476.5|9474.5|9491.5|9489.5|9493.5|9491.5|9473.5|9471.5|3603
1697015100000|2023-10-11 09:05:00|9492.5|9490.5|9496.5|9494.5|9502.5|9500.5|9492.5|9490.5|2667
1697015400000|2023-10-11 09:10:00|9495.5|9493.5|9498.5|9496.5|9505.5|9503.5|9495.5|9493.5|1420
1697015700000|2023-10-11 09:15:00|9499.5|9497.5|9493|9491|9499.5|9497.5|9492.5|9490.5|1216
1697016000000|2023-10-11 09:20:00|9493.5|9491.5|9489.5|9487.5|9493.5|9491.5|9484.5|9482.5|1637
1697016300000|2023-10-11 09:25:00|9490|9488|9490|9488|9498.5|9496.5|9488.5|9486.5|1341
1697016600000|2023-10-11 09:30:00|9490.5|9488.5|9496.5|9494.5|9502.5|9500.5|9489.5|9487.5|1250
1697016900000|2023-10-11 09:35:00|9496|9494|9493|9491|9499|9497|9492|9490|887
1697017200000|2023-10-11 09:40:00|9493.5|9491.5|9499.5|9497.5|9500|9498|9493.5|9491.5|529
1697017500000|2023-10-11 09:45:00|9500|9498|9498.5|9496.5|9507.5|9505.5|9497.5|9495.5|1115
1697017800000|2023-10-11 09:50:00|9498|9496|9502.5|9500.5|9503.5|9501.5|9497.5|9495.5|534
1697018100000|2023-10-11 09:55:00|9503.5|9501.5|9502.5|9500.5|9507.5|9505.5|9501.5|9499.5|1115
1697018400000|2023-10-11 10:00:00|9503.5|9501.5|9511.5|9509.5|9512.5|9510.5|9502.5|9500.5|836
1697018700000|2023-10-11 10:05:00|9510.5|9508.5|9508.5|9506.5|9511.5|9509.5|9502.5|9500.5|958
1697019000000|2023-10-11 10:10:00|9509|9507|9520.5|9518.5|9520.5|9518.5|9508.5|9506.5|1489
1697019300000|2023-10-11 10:15:00|9520|9518|9520.5|9518.5|9521.5|9519.5|9511.5|9509.5|563
1697019600000|2023-10-11 10:20:00|9521|9519|9512.5|9510.5|9522.5|9520.5|9512.5|9510.5|1223
1697019900000|2023-10-11 10:25:00|9513.5|9511.5|9517.5|9515.5|9520|9518|9513.5|9511.5|524
1697020200000|2023-10-11 10:30:00|9518.5|9516.5|9519.5|9517.5|9522|9520|9514.5|9512.5|848
1697020500000|2023-10-11 10:35:00|9519|9517|9523.5|9521.5|9523.5|9521.5|9516.5|9514.5|644
1697020800000|2023-10-11 10:40:00|9524|9522|9523.5|9521.5|9524.5|9522.5|9517|9515|716
1697021100000|2023-10-11 10:45:00|9522.5|9520.5|9512.5|9510.5|9523|9521|9510.5|9508.5|1112
1697021400000|2023-10-11 10:50:00|9511.5|9509.5|9514.5|9512.5|9514.5|9512.5|9506.5|9504.5|1227
1697021700000|2023-10-11 10:55:00|9514|9512|9512.5|9510.5|9517.5|9515.5|9511.5|9509.5|690
1697022000000|2023-10-11 11:00:00|9513|9511|9512|9510|9514.5|9512.5|9508.5|9506.5|654
1697022300000|2023-10-11 11:05:00|9511.5|9509.5|9512.5|9510.5|9514.5|9512.5|9509.5|9507.5|606
1697022600000|2023-10-11 11:10:00|9511.5|9509.5|9511.5|9509.5|9516.5|9514.5|9509.5|9507.5|411
1697022900000|2023-10-11 11:15:00|9510.5|9508.5|9511|9509|9513.5|9511.5|9508.5|9506.5|1243
1697023200000|2023-10-11 11:20:00|9511.5|9509.5|9516.5|9514.5|9517.5|9515.5|9511.5|9509.5|612
1697023500000|2023-10-11 11:25:00|9517|9515|9512.5|9510.5|9519.5|9517.5|9511.5|9509.5|576
1697023800000|2023-10-11 11:30:00|9511.5|9509.5|9520.5|9518.5|9521.5|9519.5|9511.5|9509.5|483
1697024100000|2023-10-11 11:35:00|9518.5|9516.5|9516.5|9514.5|9520.5|9518.5|9513.5|9511.5|613
1697024400000|2023-10-11 11:40:00|9516|9514|9511.5|9509.5|9516.5|9514.5|9510.5|9508.5|795
1697024700000|2023-10-11 11:45:00|9512.5|9510.5|9521.5|9519.5|9522.5|9520.5|9510.5|9508.5|968
1697025000000|2023-10-11 11:50:00|9521|9519|9517.5|9515.5|9521.5|9519.5|9514.5|9512.5|499
1697025300000|2023-10-11 11:55:00|9517|9515|9510.5|9508.5|9517.5|9515.5|9510.5|9508.5|430
1697025600000|2023-10-11 12:00:00|9511|9509|9504.5|9502.5|9512.5|9510.5|9504.5|9502.5|870
1697025900000|2023-10-11 12:05:00|9505|9503|9505.5|9503.5|9507.5|9505.5|9501.5|9499.5|626
1697026200000|2023-10-11 12:10:00|9505|9503|9498|9496|9507.5|9505.5|9497.5|9495.5|716
1697026500000|2023-10-11 12:15:00|9498.5|9496.5|9492.5|9490.5|9499|9497|9492.5|9490.5|1303
1697026800000|2023-10-11 12:20:00|9493.5|9491.5|9499.5|9497.5|9503.5|9501.5|9492.5|9490.5|929
1697027100000|2023-10-11 12:25:00|9499|9497|9499|9496|9499.5|9497.5|9494.5|9492.5|679
1697027400000|2023-10-11 12:30:00|9493.5|9490.5|9502.5|9500.5|9502.5|9500.5|9487|9485|1601
1697027700000|2023-10-11 12:35:00|9503.5|9501.5|9491.5|9489.5|9507|9505|9489|9487|1084
1697028000000|2023-10-11 12:40:00|9491|9489|9496.5|9494.5|9497.5|9495.5|9487.5|9485.5|635
1697028300000|2023-10-11 12:45:00|9496|9494|9503|9501|9503.5|9501.5|9490.5|9488.5|1022
1697028600000|2023-10-11 12:50:00|9503.5|9501.5|9496|9494|9507.5|9505.5|9495.5|9493.5|1130
1697028900000|2023-10-11 12:55:00|9496.5|9494.5|9500.5|9498.5|9506.5|9504.5|9495.5|9493.5|981
1697029200000|2023-10-11 13:00:00|9502|9500|9496.5|9494.5|9507.5|9505.5|9489.5|9487.5|833
1697029500000|2023-10-11 13:05:00|9497|9495|9499.5|9497.5|9508.5|9506.5|9496.5|9494.5|2441
1697029800000|2023-10-11 13:10:00|9499|9497|9494.5|9492.5|9504.5|9502.5|9492.5|9490.5|1110
1697030100000|2023-10-11 13:15:00|9496|9494|9492.5|9490.5|9499|9497|9491.5|9489.5|1656
1697030400000|2023-10-11 13:20:00|9492|9490|9486.5|9484.5|9492.5|9490.5|9481.5|9479.5|2474
1697030700000|2023-10-11 13:25:00|9487.5|9485.5|9494.5|9492.5|9500|9498|9486.5|9484.5|1477
1697031000000|2023-10-11 13:30:00|9495|9493|9494.5|9492.5|9502.5|9500.5|9491.5|9489.5|2072
1697031300000|2023-10-11 13:35:00|9495.5|9493.5|9490.5|9488.5|9496|9494|9488.5|9486.5|1463
1697031600000|2023-10-11 13:40:00|9491|9489|9489.5|9487.5|9494.5|9492.5|9488.5|9486.5|1636
1697031900000|2023-10-11 13:45:00|9490|9488|9488|9486|9495.5|9493.5|9486.5|9484.5|1146
1697032200000|2023-10-11 13:50:00|9487.5|9485.5|9488.5|9486.5|9491.5|9489.5|9485|9483|1281
1697032500000|2023-10-11 13:55:00|9489.5|9487.5|9483.5|9481.5|9491.5|9489.5|9481.5|9479.5|1523
1697032800000|2023-10-11 14:00:00|9482.5|9480.5|9489.5|9487.5|9492.5|9490.5|9481.5|9479.5|1370
1697033100000|2023-10-11 14:05:00|9490|9488|9494|9492|9497.5|9495.5|9490|9488|1238
1697033400000|2023-10-11 14:10:00|9494.5|9492.5|9483.5|9481.5|9494.5|9492.5|9482.5|9480.5|1310
1697033700000|2023-10-11 14:15:00|9483|9481|9480.5|9478.5|9486.5|9484.5|9478.5|9476.5|1042
1697034000000|2023-10-11 14:20:00|9479.5|9477.5|9491.5|9489.5|9497|9495|9479.5|9477.5|1143
1697034300000|2023-10-11 14:25:00|9491|9489|9482|9480|9491.5|9489.5|9482|9480|852
1697034600000|2023-10-11 14:30:00|9482.5|9480.5|9489.5|9487.5|9492|9490|9482|9480|599
1697034900000|2023-10-11 14:35:00|9488.5|9486.5|9489|9487|9491.5|9489.5|9485.5|9483.5|949
1697035200000|2023-10-11 14:40:00|9488.5|9486.5|9491.5|9489.5|9492.5|9490.5|9487.5|9485.5|797
1697035500000|2023-10-11 14:45:00|9491|9489|9492|9490|9493.5|9491.5|9485.5|9483.5|1091
1697035800000|2023-10-11 14:50:00|9491.5|9489.5|9502.5|9500.5|9504.5|9502.5|9491.5|9489.5|1602
1697036100000|2023-10-11 14:55:00|9502|9500|9509.5|9507.5|9514|9512|9502|9500|1747
1697036400000|2023-10-11 15:00:00|9510|9508|9508.5|9506.5|9510.5|9508.5|9504.5|9502.5|1145
1697036700000|2023-10-11 15:05:00|9508|9506|9511.5|9509.5|9514.5|9512.5|9507.5|9505.5|1403
1697037000000|2023-10-11 15:10:00|9512.5|9510.5|9516.5|9514.5|9518.5|9516.5|9512|9510|2499
1697037300000|2023-10-11 15:15:00|9517|9515|9504.5|9502.5|9518.5|9516.5|9504.5|9502.5|1884
1697037600000|2023-10-11 15:20:00|9505|9503|9512|9510|9512.5|9510.5|9505|9503|600
1697037900000|2023-10-11 15:25:00|9512.5|9510.5|9517.5|9515.5|9517.5|9515.5|9510.5|9508.5|761
1697038200000|2023-10-11 15:30:00|9518|9516|9520|9518|9520.5|9518.5|9514|9512|1270
1697038500000|2023-10-11 15:35:00|9520.5|9518.5|9523|9521|9526.5|9524.5|9519.5|9517.5|810
1697038800000|2023-10-11 15:40:00|9522.5|9520.5|9518.5|9516.5|9523.5|9521.5|9517.5|9515.5|419
1697039100000|2023-10-11 15:45:00|9518|9516|9516.5|9514.5|9521|9519|9515|9513|681
1697039400000|2023-10-11 15:50:00|9516|9514|9521|9519|9522|9520|9513.5|9511.5|567
1697039700000|2023-10-11 15:55:00|9521.5|9519.5|9518.5|9516.5|9522|9520|9516.5|9514.5|526
1697040000000|2023-10-11 16:00:00|9519|9517|9513|9511|9519.5|9517.5|9510.5|9508.5|347
1697040300000|2023-10-11 16:05:00|9512.5|9510.5|9516.5|9514.5|9516.5|9514.5|9510.5|9508.5|496
1697040600000|2023-10-11 16:10:00|9515.5|9513.5|9516.5|9514.5|9519.5|9517.5|9515|9513|424
1697040900000|2023-10-11 16:15:00|9517.5|9515.5|9520.5|9518.5|9520.5|9518.5|9515.5|9513.5|438
1697041200000|2023-10-11 16:20:00|9521|9519|9520.5|9518.5|9521.5|9519.5|9518|9516|350
1697041500000|2023-10-11 16:25:00|9520|9518|9518|9516|9521.5|9519.5|9517.5|9515.5|262
1697041800000|2023-10-11 16:30:00|9518.5|9516.5|9516.5|9514.5|9521|9519|9516.5|9514.5|245
1697042100000|2023-10-11 16:35:00|9515.5|9513.5|9518|9516|9518.5|9516.5|9515.5|9513.5|184
1697042400000|2023-10-11 16:40:00|9518.5|9516.5|9516|9514|9518.5|9516.5|9514.5|9512.5|193
1697042700000|2023-10-11 16:45:00|9516.5|9514.5|9514.5|9512.5|9519|9517|9514.5|9512.5|281
1697043000000|2023-10-11 16:50:00|9515|9513|9516.5|9514.5|9518|9516|9514.5|9512.5|259
1697043300000|2023-10-11 16:55:00|9517.5|9515.5|9518|9516|9518|9516|9514|9512|223
1697094000000|2023-10-12 07:00:00|9563.5|9561.5|9558|9556|9566.5|9564.5|9546|9544|2094
1697094300000|2023-10-12 07:05:00|9557.5|9555.5|9545.5|9543.5|9558.5|9556.5|9544.5|9542.5|1328
1697094600000|2023-10-12 07:10:00|9545|9543|9554.5|9552.5|9554.5|9552.5|9541.5|9539.5|1209
1697094900000|2023-10-12 07:15:00|9552.5|9550.5|9535.5|9533.5|9552.5|9550.5|9532|9530|1131
1697095200000|2023-10-12 07:20:00|9534.5|9532.5|9525.5|9523.5|9535.5|9533.5|9523|9521|1341
1697095500000|2023-10-12 07:25:00|9526|9524|9516.5|9514.5|9528.5|9526.5|9516.5|9514.5|1081
1697095800000|2023-10-12 07:30:00|9517.5|9515.5|9520|9518|9525.5|9523.5|9517.5|9515.5|845
1697096100000|2023-10-12 07:35:00|9520.5|9518.5|9509.5|9507.5|9520.5|9518.5|9509|9507|924
1697096400000|2023-10-12 07:40:00|9510|9508|9507.5|9505.5|9510.5|9508.5|9504.5|9502.5|1034
1697096700000|2023-10-12 07:45:00|9508|9506|9509.5|9507.5|9510|9508|9500.5|9498.5|785
1697097000000|2023-10-12 07:50:00|9510.5|9508.5|9502.5|9500.5|9511.5|9509.5|9500.5|9498.5|862
1697097300000|2023-10-12 07:55:00|9502|9500|9503.5|9501.5|9505.5|9503.5|9499.5|9497.5|741
1697097600000|2023-10-12 08:00:00|9503|9501|9501.5|9499.5|9504.5|9502.5|9498.5|9496.5|476
1697097900000|2023-10-12 08:05:00|9500|9498|9500.5|9498.5|9502.5|9500.5|9499|9497|643
1697098200000|2023-10-12 08:10:00|9499.5|9497.5|9504.5|9502.5|9504.5|9502.5|9499.5|9497.5|568
1697098500000|2023-10-12 08:15:00|9505.5|9503.5|9515.5|9513.5|9516|9514|9502.5|9500.5|940
1697098800000|2023-10-12 08:20:00|9515|9513|9517.5|9515.5|9521|9519|9513.5|9511.5|846
1697099100000|2023-10-12 08:25:00|9518|9516|9513.5|9511.5|9519.5|9517.5|9513.5|9511.5|704
1697099400000|2023-10-12 08:30:00|9513|9511|9510.5|9508.5|9514.5|9512.5|9508.5|9506.5|681
1697099700000|2023-10-12 08:35:00|9509.5|9507.5|9501.5|9499.5|9509.5|9507.5|9501.5|9499.5|802
1697100000000|2023-10-12 08:40:00|9500.5|9498.5|9506.5|9504.5|9507.5|9505.5|9500.5|9498.5|1128
1697100300000|2023-10-12 08:45:00|9506|9504|9497.5|9495.5|9508.5|9506.5|9497.5|9495.5|779
1697100600000|2023-10-12 08:50:00|9498.5|9496.5|9498.5|9496.5|9500.5|9498.5|9496|9494|1107
1697100900000|2023-10-12 08:55:00|9499|9497|9509|9507|9511.5|9509.5|9498.5|9496.5|1344
1697101200000|2023-10-12 09:00:00|9509.5|9507.5|9509.5|9507.5|9510.5|9508.5|9505|9503|467
1697101500000|2023-10-12 09:05:00|9510|9508|9504.5|9502.5|9512.5|9510.5|9504.5|9502.5|673
1697101800000|2023-10-12 09:10:00|9504|9502|9499.5|9497.5|9504|9502|9496|9494|620
1697102100000|2023-10-12 09:15:00|9498.5|9496.5|9491.5|9489.5|9499.5|9497.5|9490.5|9488.5|609
1697102400000|2023-10-12 09:20:00|9492.5|9490.5|9489.5|9487.5|9492.5|9490.5|9485.5|9483.5|827
1697102700000|2023-10-12 09:25:00|9488.5|9486.5|9492.5|9490.5|9494.5|9492.5|9488.5|9486.5|547
1697103000000|2023-10-12 09:30:00|9492|9490|9498.5|9496.5|9499.5|9497.5|9490.5|9488.5|485
1697103300000|2023-10-12 09:35:00|9496.5|9494.5|9496.5|9494.5|9499|9497|9493.5|9491.5|729
1697103600000|2023-10-12 09:40:00|9497.5|9495.5|9501.5|9499.5|9502.5|9500.5|9496.5|9494.5|442
1697103900000|2023-10-12 09:45:00|9502.5|9500.5|9508.5|9506.5|9508.5|9506.5|9500.5|9498.5|609
1697104200000|2023-10-12 09:50:00|9508|9506|9500.5|9498.5|9509.5|9507.5|9499|9497|495
1697104500000|2023-10-12 09:55:00|9499.5|9497.5|9496.5|9494.5|9500.5|9498.5|9495.5|9493.5|358
1697104800000|2023-10-12 10:00:00|9497|9495|9495.5|9493.5|9499.5|9497.5|9491.5|9489.5|501
1697105100000|2023-10-12 10:05:00|9495|9493|9494.5|9492.5|9495.5|9493.5|9490.5|9488.5|693
1697105400000|2023-10-12 10:10:00|9495.5|9493.5|9496.5|9494.5|9499.5|9497.5|9493.5|9491.5|614
1697105700000|2023-10-12 10:15:00|9496|9494|9496.5|9494.5|9500.5|9498.5|9494|9492|429
1697106000000|2023-10-12 10:20:00|9496|9494|9498.5|9496.5|9499.5|9497.5|9495.5|9493.5|391
1697106300000|2023-10-12 10:25:00|9498|9496|9493.5|9491.5|9498.5|9496.5|9492.5|9490.5|260
1697106600000|2023-10-12 10:30:00|9495.5|9493.5|9502.5|9500.5|9502.5|9500.5|9493.5|9491.5|373
1697106900000|2023-10-12 10:35:00|9503.5|9501.5|9507.5|9505.5|9508.5|9506.5|9503.5|9501.5|286
1697107200000|2023-10-12 10:40:00|9507|9505|9506.5|9504.5|9509.5|9507.5|9505.5|9503.5|368
1697107500000|2023-10-12 10:45:00|9507|9505|9508.5|9506.5|9509.5|9507.5|9505|9503|262
1697107800000|2023-10-12 10:50:00|9507.5|9505.5|9498|9496|9508.5|9506.5|9497.5|9495.5|794
1697108100000|2023-10-12 10:55:00|9497.5|9495.5|9496.5|9494.5|9499.5|9497.5|9495.5|9493.5|304
1697108400000|2023-10-12 11:00:00|9496|9494|9492.5|9490.5|9497.5|9495.5|9492.5|9490.5|584
1697108700000|2023-10-12 11:05:00|9493|9491|9495.5|9493.5|9496.5|9494.5|9491.5|9489.5|505
1697109000000|2023-10-12 11:10:00|9496.5|9494.5|9494|9492|9499.5|9497.5|9492.5|9490.5|386
1697109300000|2023-10-12 11:15:00|9494.5|9492.5|9491.5|9489.5|9499|9497|9491.5|9489.5|355
1697109600000|2023-10-12 11:20:00|9492.5|9490.5|9488.5|9486.5|9492.5|9490.5|9485.5|9483.5|808
1697109900000|2023-10-12 11:25:00|9487.5|9485.5|9485.5|9483.5|9488.5|9486.5|9484|9482|608
1697110200000|2023-10-12 11:30:00|9486|9484|9483.5|9481.5|9488.5|9486.5|9482.5|9480.5|633
1697110500000|2023-10-12 11:35:00|9482.5|9480.5|9489.5|9487.5|9490.5|9488.5|9482.5|9480.5|710
1697110800000|2023-10-12 11:40:00|9491|9489|9488.5|9486.5|9493.5|9491.5|9487.5|9485.5|551
1697111100000|2023-10-12 11:45:00|9487.5|9485.5|9488.5|9486.5|9494.5|9492.5|9486.5|9484.5|504
1697111400000|2023-10-12 11:50:00|9487.5|9485.5|9486.5|9484.5|9489.5|9487.5|9486.5|9484.5|622
1697111700000|2023-10-12 11:55:00|9487.5|9485.5|9484.5|9482.5|9488.5|9486.5|9484.5|9482.5|493
1697112000000|2023-10-12 12:00:00|9485.5|9483.5|9485|9483|9487.5|9485.5|9482.5|9480.5|828
1697112300000|2023-10-12 12:05:00|9485.5|9483.5|9495.5|9493.5|9495.5|9493.5|9482.5|9480.5|607
1697112600000|2023-10-12 12:10:00|9497|9495|9497.5|9495.5|9505.5|9503.5|9494.5|9492.5|1317
1697112900000|2023-10-12 12:15:00|9497|9495|9500.5|9498.5|9502.5|9500.5|9492.5|9490.5|698
1697113200000|2023-10-12 12:20:00|9501.5|9499.5|9502.5|9500.5|9504|9502|9497.5|9495.5|534
1697113500000|2023-10-12 12:25:00|9503|9501|9510|9507|9511.5|9509|9502.5|9500.5|715
1697113800000|2023-10-12 12:30:00|9507.5|9504.5|9484.5|9482.5|9507.5|9504.5|9478.5|9476.5|2222
1697114100000|2023-10-12 12:35:00|9483.5|9481.5|9468.5|9466.5|9483.5|9481.5|9465.5|9463.5|1849
1697114400000|2023-10-12 12:40:00|9468|9466|9466.5|9464.5|9472.5|9470.5|9459.5|9457.5|1363
1697114700000|2023-10-12 12:45:00|9467|9465|9484|9482|9484.5|9482.5|9467|9465|1175
1697115000000|2023-10-12 12:50:00|9483.5|9481.5|9477.5|9475.5|9490.5|9488.5|9475.5|9473.5|786
1697115300000|2023-10-12 12:55:00|9478|9476|9467.5|9465.5|9481.5|9479.5|9467.5|9465.5|695
1697115600000|2023-10-12 13:00:00|9468.5|9466.5|9476|9474|9476|9474|9463.5|9461.5|851
1697115900000|2023-10-12 13:05:00|9475.5|9473.5|9465.5|9463.5|9477.5|9475.5|9463.5|9461.5|727
1697116200000|2023-10-12 13:10:00|9465|9463|9466.5|9464.5|9467.5|9465.5|9460|9458|1008
1697116500000|2023-10-12 13:15:00|9467.5|9465.5|9460.5|9458.5|9471.5|9469.5|9459.5|9457.5|886
1697116800000|2023-10-12 13:20:00|9459.5|9457.5|9470.5|9468.5|9470.5|9468.5|9458.5|9456.5|979
1697117100000|2023-10-12 13:25:00|9471.5|9469.5|9474.5|9472.5|9476.5|9474.5|9470.5|9468.5|710
1697117400000|2023-10-12 13:30:00|9474|9472|9468.5|9466.5|9477.5|9475.5|9462.5|9460.5|1004
1697117700000|2023-10-12 13:35:00|9469|9467|9472.5|9470.5|9481.5|9479.5|9468|9466|731
1697118000000|2023-10-12 13:40:00|9472|9470|9455.5|9453.5|9472|9470|9454.5|9452.5|1691
1697118300000|2023-10-12 13:45:00|9456|9454|9450.5|9448.5|9457.5|9455.5|9446.5|9444.5|1853
1697118600000|2023-10-12 13:50:00|9451.5|9449.5|9438.5|9436.5|9456.5|9454.5|9437.5|9435.5|1706
1697118900000|2023-10-12 13:55:00|9438|9436|9436.5|9434.5|9441.5|9439.5|9430.5|9428.5|2275
1697119200000|2023-10-12 14:00:00|9436|9434|9440.5|9438.5|9442.5|9440.5|9429.5|9427.5|1382
1697119500000|2023-10-12 14:05:00|9440|9438|9433.5|9431.5|9443.5|9441.5|9433.5|9431.5|1741
1697119800000|2023-10-12 14:10:00|9432.5|9430.5|9440.5|9438.5|9440.5|9438.5|9430.5|9428.5|1091
1697120100000|2023-10-12 14:15:00|9441.5|9439.5|9447.5|9445.5|9447.5|9445.5|9438.5|9436.5|1288
1697120400000|2023-10-12 14:20:00|9446.5|9444.5|9440.5|9438.5|9447.5|9445.5|9438|9436|788
1697120700000|2023-10-12 14:25:00|9439.5|9437.5|9435.5|9433.5|9444.5|9442.5|9434.5|9432.5|852
1697121000000|2023-10-12 14:30:00|9436.5|9434.5|9438.5|9436.5|9438.5|9436.5|9430.5|9428.5|2541
1697121300000|2023-10-12 14:35:00|9439.5|9437.5|9431.5|9429.5|9442.5|9440.5|9430.5|9428.5|1284
1697121600000|2023-10-12 14:40:00|9432.5|9430.5|9428.5|9426.5|9432.5|9430.5|9425.5|9423.5|1657
1697121900000|2023-10-12 14:45:00|9429.5|9427.5|9431|9429|9434.5|9432.5|9426.5|9424.5|1374
1697122200000|2023-10-12 14:50:00|9430.5|9428.5|9436.5|9434.5|9436.5|9434.5|9430.5|9428.5|705
1697122500000|2023-10-12 14:55:00|9436|9434|9434.5|9432.5|9437|9435|9428.5|9426.5|714
1697122800000|2023-10-12 15:00:00|9433.5|9431.5|9434|9432|9438.5|9436.5|9432.5|9430.5|1186
1697123100000|2023-10-12 15:05:00|9433.5|9431.5|9435.5|9433.5|9436.5|9434.5|9431.5|9429.5|1839
1697123400000|2023-10-12 15:10:00|9434.5|9432.5|9428.5|9426.5|9434.5|9432.5|9428.5|9426.5|1752
1697123700000|2023-10-12 15:15:00|9428|9426|9421.5|9419.5|9428.5|9426.5|9417|9415|2486
1697124000000|2023-10-12 15:20:00|9420.5|9418.5|9425|9423|9426|9424|9416.5|9414.5|1004
1697124300000|2023-10-12 15:25:00|9424.5|9422.5|9423.5|9421.5|9430.5|9428.5|9423.5|9421.5|983
1697124600000|2023-10-12 15:30:00|9422.5|9420.5|9424.5|9422.5|9424.5|9422.5|9421|9419|459
1697124900000|2023-10-12 15:35:00|9425.5|9423.5|9423|9421|9426.5|9424.5|9421|9419|425
1697125200000|2023-10-12 15:40:00|9422.5|9420.5|9429.5|9427.5|9429.5|9427.5|9422.5|9420.5|413
1697125500000|2023-10-12 15:45:00|9429|9427|9423.5|9421.5|9430|9428|9423.5|9421.5|200
1697125800000|2023-10-12 15:50:00|9424.5|9422.5|9418.5|9416.5|9424.5|9422.5|9418.5|9416.5|588
1697126100000|2023-10-12 15:55:00|9419|9417|9418.5|9416.5|9420.5|9418.5|9417|9415|293
1697126400000|2023-10-12 16:00:00|9419.5|9417.5|9419|9417|9422.5|9420.5|9417.5|9415.5|366
1697126700000|2023-10-12 16:05:00|9419.5|9417.5|9419.5|9417.5|9422.5|9420.5|9418.5|9416.5|287
1697127000000|2023-10-12 16:10:00|9420.5|9418.5|9418.5|9416.5|9420.5|9418.5|9418.5|9416.5|213
1697127300000|2023-10-12 16:15:00|9419|9417|9421.5|9419.5|9423.5|9421.5|9418.5|9416.5|144
1697127600000|2023-10-12 16:20:00|9421|9419|9420.5|9418.5|9421.5|9419.5|9418.5|9416.5|204
1697127900000|2023-10-12 16:25:00|9420|9418|9422.5|9420.5|9422.5|9420.5|9417.5|9415.5|197
1697128200000|2023-10-12 16:30:00|9421.5|9419.5|9417.5|9415.5|9422.5|9420.5|9417.5|9415.5|261
1697128500000|2023-10-12 16:35:00|9418|9416|9415.5|9413.5|9418.5|9416.5|9414.5|9412.5|395
1697128800000|2023-10-12 16:40:00|9415|9413|9415.5|9413.5|9416.5|9414.5|9413.5|9411.5|102
1697129100000|2023-10-12 16:45:00|9416.5|9414.5|9414.5|9412.5|9417.5|9415.5|9413.5|9411.5|158
1697129400000|2023-10-12 16:50:00|9413.5|9411.5|9413.5|9411.5|9414.5|9412.5|9412.5|9410.5|232
1697129700000|2023-10-12 16:55:00|9413|9411|9419|9417|9419|9417|9412.5|9410.5|131
1697180400000|2023-10-13 07:00:00|9431|9429|9432|9430|9444.5|9442.5|9427.5|9425.5|1599
1697180700000|2023-10-13 07:05:00|9431|9429|9436|9434|9436.5|9434.5|9422.5|9420.5|923
1697181000000|2023-10-13 07:10:00|9436.5|9434.5|9442.5|9440.5|9442.5|9440.5|9429.5|9427.5|1102
1697181300000|2023-10-13 07:15:00|9441.5|9439.5|9444.5|9442.5|9444.5|9442.5|9434|9432|835
1697181600000|2023-10-13 07:20:00|9445|9443|9445|9443|9445.5|9443.5|9438.5|9436.5|621
1697181900000|2023-10-13 07:25:00|9445.5|9443.5|9447.5|9445.5|9449.5|9447.5|9440.5|9438.5|1119
1697182200000|2023-10-13 07:30:00|9446.5|9444.5|9450.5|9448.5|9452.5|9450.5|9446.5|9444.5|678
1697182500000|2023-10-13 07:35:00|9451.5|9449.5|9456.5|9454.5|9456.5|9454.5|9449.5|9447.5|814
1697182800000|2023-10-13 07:40:00|9456|9454|9448.5|9446.5|9457.5|9455.5|9448.5|9446.5|889
1697183100000|2023-10-13 07:45:00|9449.5|9447.5|9446|9444|9450|9448|9445.5|9443.5|424
1697183400000|2023-10-13 07:50:00|9445.5|9443.5|9439.5|9437.5|9445.5|9443.5|9434.5|9432.5|671
1697183700000|2023-10-13 07:55:00|9438.5|9436.5|9450|9448|9450.5|9448.5|9435.5|9433.5|566
1697184000000|2023-10-13 08:00:00|9449.5|9447.5|9450.5|9448.5|9455.5|9453.5|9448.5|9446.5|729
1697184300000|2023-10-13 08:05:00|9449.5|9447.5|9450.5|9448.5|9453.5|9451.5|9447.5|9445.5|598
1697184600000|2023-10-13 08:10:00|9450|9448|9451.5|9449.5|9452.5|9450.5|9443.5|9441.5|867
1697184900000|2023-10-13 08:15:00|9450.5|9448.5|9448.5|9446.5|9451.5|9449.5|9447.5|9445.5|269
1697185200000|2023-10-13 08:20:00|9449.5|9447.5|9446.5|9444.5|9452.5|9450.5|9445.5|9443.5|218
1697185500000|2023-10-13 08:25:00|9447.5|9445.5|9448.5|9446.5|9448.5|9446.5|9443.5|9441.5|227
1697185800000|2023-10-13 08:30:00|9447.5|9445.5|9450.5|9448.5|9452.5|9450.5|9444.5|9442.5|704
1697186100000|2023-10-13 08:35:00|9451|9449|9443.5|9441.5|9452.5|9450.5|9443.5|9441.5|313
1697186400000|2023-10-13 08:40:00|9444.5|9442.5|9452.5|9450.5|9452.5|9450.5|9441.5|9439.5|796
1697186700000|2023-10-13 08:45:00|9453|9451|9456.5|9454.5|9457|9455|9452.5|9450.5|343
1697187000000|2023-10-13 08:50:00|9456|9454|9459.5|9457.5|9459.5|9457.5|9455.5|9453.5|447
1697187300000|2023-10-13 08:55:00|9459|9457|9460.5|9458.5|9464|9462|9456.5|9454.5|617
1697187600000|2023-10-13 09:00:00|9459.5|9457.5|9453.5|9451.5|9461.5|9459.5|9451.5|9449.5|740
1697187900000|2023-10-13 09:05:00|9453|9451|9450.5|9448.5|9453|9451|9446.5|9444.5|572
1697188200000|2023-10-13 09:10:00|9449.5|9447.5|9444.5|9442.5|9450.5|9448.5|9443.5|9441.5|774
1697188500000|2023-10-13 09:15:00|9445|9443|9445.5|9443.5|9446.5|9444.5|9444|9442|365
1697188800000|2023-10-13 09:20:00|9446|9444|9444.5|9442.5|9448.5|9446.5|9443.5|9441.5|722
1697189100000|2023-10-13 09:25:00|9445.5|9443.5|9449.5|9447.5|9449.5|9447.5|9444.5|9442.5|488
1697189400000|2023-10-13 09:30:00|9450|9448|9446.5|9444.5|9450.5|9448.5|9444.5|9442.5|403
1697189700000|2023-10-13 09:35:00|9447|9445|9448|9446|9448.5|9446.5|9446|9444|320
1697190000000|2023-10-13 09:40:00|9447.5|9445.5|9458.5|9456.5|9460|9458|9446.5|9444.5|671
1697190300000|2023-10-13 09:45:00|9459|9457|9463.5|9461.5|9463.5|9461.5|9458.5|9456.5|589
1697190600000|2023-10-13 09:50:00|9462.5|9460.5|9467|9465|9467.5|9465.5|9462.5|9460.5|889
1697190900000|2023-10-13 09:55:00|9467.5|9465.5|9463.5|9461.5|9467.5|9465.5|9461.5|9459.5|434
1697191200000|2023-10-13 10:00:00|9464.5|9462.5|9475.5|9473.5|9476.5|9474.5|9464.5|9462.5|1245
1697191500000|2023-10-13 10:05:00|9475|9473|9475.5|9473.5|9478.5|9476.5|9474.5|9472.5|521
1697191800000|2023-10-13 10:10:00|9476.5|9474.5|9473.5|9471.5|9478.5|9476.5|9472.5|9470.5|439
1697192100000|2023-10-13 10:15:00|9474.5|9472.5|9476.5|9474.5|9479.5|9477.5|9473.5|9471.5|569
1697192400000|2023-10-13 10:20:00|9475.5|9473.5|9475.5|9473.5|9475.5|9473.5|9471.5|9469.5|1056
1697192700000|2023-10-13 10:25:00|9476.5|9474.5|9472.5|9470.5|9478.5|9476.5|9471.5|9469.5|767
1697193000000|2023-10-13 10:30:00|9472|9470|9473|9471|9475.5|9473.5|9471.5|9469.5|365
1697193300000|2023-10-13 10:35:00|9472.5|9470.5|9473.5|9471.5|9475.5|9473.5|9471.5|9469.5|330
1697193600000|2023-10-13 10:40:00|9474|9472|9475.5|9473.5|9476.5|9474.5|9473.5|9471.5|294
1697193900000|2023-10-13 10:45:00|9475|9473|9478|9476|9478.5|9476.5|9473.5|9471.5|460
1697194200000|2023-10-13 10:50:00|9478.5|9476.5|9475.5|9473.5|9480.5|9478.5|9473.5|9471.5|404
1697194500000|2023-10-13 10:55:00|9476.5|9474.5|9474.5|9472.5|9476.5|9474.5|9473.5|9471.5|541
1697194800000|2023-10-13 11:00:00|9473.5|9471.5|9480.5|9478.5|9480.5|9478.5|9473.5|9471.5|510
1697195100000|2023-10-13 11:05:00|9481|9479|9487.5|9485.5|9488.5|9486.5|9480.5|9478.5|625
1697195400000|2023-10-13 11:10:00|9486.5|9484.5|9484|9482|9487.5|9485.5|9483.5|9481.5|279
1697195700000|2023-10-13 11:15:00|9483.5|9481.5|9480.5|9478.5|9483.5|9481.5|9479.5|9477.5|503
1697196000000|2023-10-13 11:20:00|9479.5|9477.5|9477.5|9475.5|9483.5|9481.5|9477.5|9475.5|279
1697196300000|2023-10-13 11:25:00|9478.5|9476.5|9474.5|9472.5|9478.5|9476.5|9473.5|9471.5|454
1697196600000|2023-10-13 11:30:00|9475.5|9473.5|9475.5|9473.5|9476.5|9474.5|9472.5|9470.5|338
1697196900000|2023-10-13 11:35:00|9476.5|9474.5|9480.5|9478.5|9480.5|9478.5|9475.5|9473.5|295
1697197200000|2023-10-13 11:40:00|9481|9479|9473.5|9471.5|9481.5|9479.5|9473.5|9471.5|510
1697197500000|2023-10-13 11:45:00|9475|9473|9480.5|9478.5|9481.5|9479.5|9474.5|9472.5|346
1697197800000|2023-10-13 11:50:00|9482|9480|9485.5|9483.5|9489.5|9487.5|9482|9480|444
1697198100000|2023-10-13 11:55:00|9486|9484|9481.5|9479.5|9488.5|9486.5|9481.5|9479.5|263
1697198400000|2023-10-13 12:00:00|9482.5|9480.5|9481.5|9479.5|9483.5|9481.5|9479|9477|288
1697198700000|2023-10-13 12:05:00|9481|9479|9483.5|9481.5|9483.5|9481.5|9478.5|9476.5|473
1697199000000|2023-10-13 12:10:00|9483|9481|9477.5|9475.5|9485.5|9483.5|9476.5|9474.5|705
1697199300000|2023-10-13 12:15:00|9476.5|9474.5|9474.5|9472.5|9479.5|9477.5|9473.5|9471.5|583
1697199600000|2023-10-13 12:20:00|9473.5|9471.5|9482.5|9480.5|9482.5|9480.5|9472.5|9470.5|515
1697199900000|2023-10-13 12:25:00|9482|9480|9482.5|9480.5|9484.5|9482.5|9479.5|9477.5|500
1697200200000|2023-10-13 12:30:00|9483|9481|9487.5|9485.5|9491|9489|9483|9481|959
1697200500000|2023-10-13 12:35:00|9488.5|9486.5|9497.5|9495.5|9499|9497|9488|9486|875
1697200800000|2023-10-13 12:40:00|9498|9496|9497.5|9495.5|9500.5|9498.5|9492.5|9490.5|729
1697201100000|2023-10-13 12:45:00|9498|9496|9493.5|9491.5|9498|9496|9489.5|9487.5|685
1697201400000|2023-10-13 12:50:00|9493|9491|9493|9491|9498|9496|9492.5|9490.5|596
1697201700000|2023-10-13 12:55:00|9493.5|9491.5|9500.5|9498.5|9500.5|9498.5|9492.5|9490.5|645
1697202000000|2023-10-13 13:00:00|9501|9499|9501.5|9499.5|9506|9504|9497.5|9495.5|1150
1697202300000|2023-10-13 13:05:00|9499.5|9497.5|9497.5|9495.5|9499.5|9497.5|9494.5|9492.5|683
1697202600000|2023-10-13 13:10:00|9497|9495|9490.5|9488.5|9499.5|9497.5|9490.5|9488.5|383
1697202900000|2023-10-13 13:15:00|9491.5|9489.5|9482.5|9480.5|9492.5|9490.5|9482.5|9480.5|661
1697203200000|2023-10-13 13:20:00|9482|9480|9475.5|9473.5|9482.5|9480.5|9475|9473|596
1697203500000|2023-10-13 13:25:00|9476|9474|9483.5|9481.5|9485.5|9483.5|9476|9474|476
1697203800000|2023-10-13 13:30:00|9484.5|9482.5|9479.5|9477.5|9486|9484|9479.5|9477.5|668
1697204100000|2023-10-13 13:35:00|9478.5|9476.5|9474.5|9472.5|9480.5|9478.5|9473.5|9471.5|1022
1697204400000|2023-10-13 13:40:00|9475.5|9473.5|9476.5|9474.5|9477.5|9475.5|9470.5|9468.5|1035
1697204700000|2023-10-13 13:45:00|9477.5|9475.5|9472.5|9470.5|9477.5|9475.5|9468.5|9466.5|933
1697205000000|2023-10-13 13:50:00|9473.5|9471.5|9468.5|9466.5|9473.5|9471.5|9467.5|9465.5|724
1697205300000|2023-10-13 13:55:00|9469|9467|9471|9469|9474.5|9472.5|9468.5|9466.5|325
1697205600000|2023-10-13 14:00:00|9466|9463|9474.5|9472.5|9476.5|9474.5|9462|9460|1227
1697205900000|2023-10-13 14:05:00|9475.5|9473.5|9479.5|9477.5|9480.5|9478.5|9471.5|9469.5|933
1697206200000|2023-10-13 14:10:00|9480|9478|9472.5|9470.5|9481.5|9479.5|9469.5|9467.5|562
1697206500000|2023-10-13 14:15:00|9473.5|9471.5|9458.5|9456.5|9473.5|9471.5|9456.5|9454.5|993
1697206800000|2023-10-13 14:20:00|9458|9456|9457.5|9455.5|9463.5|9461.5|9457.5|9455.5|940
1697207100000|2023-10-13 14:25:00|9456.5|9454.5|9465.5|9463.5|9468.5|9466.5|9453.5|9451.5|793
1697207400000|2023-10-13 14:30:00|9465|9463|9467.5|9465.5|9467.5|9465.5|9460.5|9458.5|836
1697207700000|2023-10-13 14:35:00|9463.5|9461.5|9451.5|9449.5|9465|9463|9451.5|9449.5|769
1697208000000|2023-10-13 14:40:00|9452.5|9450.5|9450|9448|9453.5|9451.5|9449.5|9447.5|1170
1697208300000|2023-10-13 14:45:00|9450.5|9448.5|9449|9447|9454.5|9452.5|9448.5|9446.5|724
1697208600000|2023-10-13 14:50:00|9449.5|9447.5|9452.5|9450.5|9454.5|9452.5|9448.5|9446.5|926
1697208900000|2023-10-13 14:55:00|9453|9451|9453.5|9451.5|9457.5|9455.5|9451.5|9449.5|603
1697209200000|2023-10-13 15:00:00|9454.5|9452.5|9443.5|9441.5|9455.5|9453.5|9443.5|9441.5|921
1697209500000|2023-10-13 15:05:00|9444.5|9442.5|9446.5|9444.5|9447.5|9445.5|9441.5|9439.5|732
1697209800000|2023-10-13 15:10:00|9445.5|9443.5|9447.5|9445.5|9448.5|9446.5|9439.5|9437.5|2167
1697210100000|2023-10-13 15:15:00|9448.5|9446.5|9461.5|9459.5|9461.5|9459.5|9446|9444|2247
1697210400000|2023-10-13 15:20:00|9460.5|9458.5|9464.5|9462.5|9464.5|9462.5|9459.5|9457.5|1532
1697210700000|2023-10-13 15:25:00|9464|9462|9457.5|9455.5|9464.5|9462.5|9455.5|9453.5|509
1697211000000|2023-10-13 15:30:00|9458.5|9456.5|9464.5|9462.5|9464.5|9462.5|9455.5|9453.5|618
1697211300000|2023-10-13 15:35:00|9465|9463|9467.5|9465.5|9467.5|9465.5|9463.5|9461.5|464
1697211600000|2023-10-13 15:40:00|9467|9465|9458.5|9456.5|9468.5|9466.5|9457.5|9455.5|568
1697211900000|2023-10-13 15:45:00|9456.5|9454.5|9456.5|9454.5|9456.5|9454.5|9452|9450|415
1697212200000|2023-10-13 15:50:00|9456|9454|9460|9458|9460.5|9458.5|9455.5|9453.5|548
1697212500000|2023-10-13 15:55:00|9460.5|9458.5|9461.5|9459.5|9462|9460|9458.5|9456.5|257
1697212800000|2023-10-13 16:00:00|9463.5|9461.5|9460.5|9458.5|9464.5|9462.5|9460.5|9458.5|308
1697213100000|2023-10-13 16:05:00|9461|9459|9466.5|9464.5|9466.5|9464.5|9459.5|9457.5|222
1697213400000|2023-10-13 16:10:00|9467|9465|9467|9465|9468.5|9466.5|9466.5|9464.5|167
1697213700000|2023-10-13 16:15:00|9467.5|9465.5|9464.5|9462.5|9470.5|9468.5|9464|9462|274
1697214000000|2023-10-13 16:20:00|9464|9462|9469.5|9467.5|9469.5|9467.5|9463|9461|154
1697214300000|2023-10-13 16:25:00|9471|9469|9469.5|9467.5|9471|9469|9467.5|9465.5|172
1697214600000|2023-10-13 16:30:00|9469|9467|9467.5|9465.5|9470|9468|9465.5|9463.5|99
1697214900000|2023-10-13 16:35:00|9467|9465|9466.5|9464.5|9467|9465|9464.5|9462.5|76
1697215200000|2023-10-13 16:40:00|9466|9464|9463.5|9461.5|9467|9465|9461.5|9459.5|54
1697215500000|2023-10-13 16:45:00|9464|9462|9464.5|9462.5|9464.5|9462.5|9463|9461|106
1697215800000|2023-10-13 16:50:00|9465.5|9463.5|9463|9461|9469|9467|9461.5|9459.5|231
1697216100000|2023-10-13 16:55:00|9463.5|9461.5|9466|9464|9466|9464|9462.5|9460.5|127
1697439600000|2023-10-16 07:00:00|9421.5|9419.5|9414.5|9412.5|9422|9420|9408|9406|1147
1697439900000|2023-10-16 07:05:00|9415.5|9413.5|9421.5|9419.5|9423|9421|9407.5|9405.5|719
1697440200000|2023-10-16 07:10:00|9422.5|9420.5|9418|9416|9424.5|9422.5|9415.5|9413.5|456
1697440500000|2023-10-16 07:15:00|9417.5|9415.5|9420.5|9418.5|9421.5|9419.5|9411.5|9409.5|600
1697440800000|2023-10-16 07:20:00|9418.5|9416.5|9418.5|9416.5|9424.5|9422.5|9416.5|9414.5|382
1697441100000|2023-10-16 07:25:00|9416.5|9414.5|9411.5|9409.5|9416.5|9414.5|9404.5|9402.5|613
1697441400000|2023-10-16 07:30:00|9412.5|9410.5|9409.5|9407.5|9422.5|9420.5|9406.5|9404.5|967
1697441700000|2023-10-16 07:35:00|9410.5|9408.5|9411.5|9409.5|9416.5|9414.5|9406|9404|801
1697442000000|2023-10-16 07:40:00|9411|9409|9409.5|9407.5|9412|9410|9406.5|9404.5|697
1697442300000|2023-10-16 07:45:00|9410|9408|9407.5|9405.5|9415.5|9413.5|9406.5|9404.5|425
1697442600000|2023-10-16 07:50:00|9407|9405|9402.5|9400.5|9417.5|9415.5|9401.5|9399.5|637
1697442900000|2023-10-16 07:55:00|9401.5|9399.5|9403.5|9401.5|9407.5|9405.5|9401.5|9399.5|644
1697443200000|2023-10-16 08:00:00|9402.5|9400.5|9397.5|9395.5|9403.5|9401.5|9394.5|9392.5|748
1697443500000|2023-10-16 08:05:00|9397|9395|9400.5|9398.5|9402.5|9400.5|9395.5|9393.5|401
1697443800000|2023-10-16 08:10:00|9401.5|9399.5|9394.5|9392.5|9402.5|9400.5|9392.5|9390.5|665
1697444100000|2023-10-16 08:15:00|9393.5|9391.5|9398.5|9396.5|9398.5|9396.5|9392.5|9390.5|384
1697444400000|2023-10-16 08:20:00|9397.5|9395.5|9390.5|9388.5|9397.5|9395.5|9389.5|9387.5|670
1697444700000|2023-10-16 08:25:00|9389.5|9387.5|9392.5|9390.5|9392.5|9390.5|9387.5|9385.5|544
1697445000000|2023-10-16 08:30:00|9392|9390|9392|9390|9395.5|9393.5|9390.5|9388.5|1052
1697445300000|2023-10-16 08:35:00|9391.5|9389.5|9399.5|9397.5|9399.5|9397.5|9391.5|9389.5|857
1697445600000|2023-10-16 08:40:00|9398.5|9396.5|9403.5|9401.5|9404.5|9402.5|9397.5|9395.5|504
1697445900000|2023-10-16 08:45:00|9404.5|9402.5|9407.5|9405.5|9410.5|9408.5|9403.5|9401.5|533
1697446200000|2023-10-16 08:50:00|9408.5|9406.5|9408.5|9406.5|9409.5|9407.5|9406.5|9404.5|504
1697446500000|2023-10-16 08:55:00|9409.5|9407.5|9402|9400|9410|9408|9398.5|9396.5|675
1697446800000|2023-10-16 09:00:00|9401.5|9399.5|9390.5|9388.5|9402|9400|9389.5|9387.5|378
1697447100000|2023-10-16 09:05:00|9391.5|9389.5|9395.5|9393.5|9396.5|9394.5|9390.5|9388.5|721
1697447400000|2023-10-16 09:10:00|9395|9393|9393.5|9391.5|9396.5|9394.5|9390.5|9388.5|393
1697447700000|2023-10-16 09:15:00|9394.5|9392.5|9393.5|9391.5|9401.5|9399.5|9391.5|9389.5|491
1697448000000|2023-10-16 09:20:00|9393|9391|9395.5|9393.5|9396|9394|9389.5|9387.5|588
1697448300000|2023-10-16 09:25:00|9396.5|9394.5|9397.5|9395.5|9398|9396|9395.5|9393.5|383
1697448600000|2023-10-16 09:30:00|9396.5|9394.5|9397.5|9395.5|9399.5|9397.5|9393.5|9391.5|541
1697448900000|2023-10-16 09:35:00|9398.5|9396.5|9401.5|9399.5|9404.5|9402.5|9397.5|9395.5|764
1697449200000|2023-10-16 09:40:00|9400.5|9398.5|9398.5|9396.5|9405|9403|9398.5|9396.5|460
1697449500000|2023-10-16 09:45:00|9398|9396|9393.5|9391.5|9402.5|9400.5|9392|9390|739
1697449800000|2023-10-16 09:50:00|9390.5|9388.5|9392.5|9390.5|9392.5|9390.5|9387.5|9385.5|563
1697450100000|2023-10-16 09:55:00|9393|9391|9390.5|9388.5|9393|9391|9384.5|9382.5|723
1697450400000|2023-10-16 10:00:00|9389.5|9387.5|9384.5|9382.5|9390.5|9388.5|9384.5|9382.5|1570
1697450700000|2023-10-16 10:05:00|9385.5|9383.5|9383.5|9381.5|9386.5|9384.5|9381.5|9379.5|978
1697451000000|2023-10-16 10:10:00|9384.5|9382.5|9389.5|9387.5|9389.5|9387.5|9383.5|9381.5|994
1697451300000|2023-10-16 10:15:00|9390|9388|9395.5|9393.5|9397|9395|9389.5|9387.5|484
1697451600000|2023-10-16 10:20:00|9396|9394|9395.5|9393.5|9397.5|9395.5|9393.5|9391.5|452
1697451900000|2023-10-16 10:25:00|9396.5|9394.5|9390|9388|9398.5|9396.5|9389.5|9387.5|252
1697452200000|2023-10-16 10:30:00|9389.5|9387.5|9391.5|9389.5|9395.5|9393.5|9387.5|9385.5|173
1697452500000|2023-10-16 10:35:00|9392|9390|9394.5|9392.5|9397.5|9395.5|9391.5|9389.5|192
1697452800000|2023-10-16 10:40:00|9394|9392|9388.5|9386.5|9395.5|9393.5|9388.5|9386.5|285
1697453100000|2023-10-16 10:45:00|9388|9386|9384|9382|9388|9386|9383.5|9381.5|307
1697453400000|2023-10-16 10:50:00|9384.5|9382.5|9388.5|9386.5|9391.5|9389.5|9381.5|9379.5|485
1697453700000|2023-10-16 10:55:00|9388|9386|9388.5|9386.5|9390|9388|9387.5|9385.5|320
1697454000000|2023-10-16 11:00:00|9389.5|9387.5|9380.5|9378.5|9390.5|9388.5|9380.5|9378.5|615
1697454300000|2023-10-16 11:05:00|9381.5|9379.5|9381.5|9379.5|9383.5|9381.5|9378|9376|407
1697454600000|2023-10-16 11:10:00|9381|9379|9374.5|9372.5|9381.5|9379.5|9374.5|9372.5|476
1697454900000|2023-10-16 11:15:00|9375.5|9373.5|9371.5|9369.5|9375.5|9373.5|9369|9367|833
1697455200000|2023-10-16 11:20:00|9372|9370|9372.5|9370.5|9373.5|9371.5|9370.5|9368.5|381
1697455500000|2023-10-16 11:25:00|9373.5|9371.5|9375.5|9373.5|9377.5|9375.5|9372.5|9370.5|317
1697455800000|2023-10-16 11:30:00|9376.5|9374.5|9374.5|9372.5|9378|9376|9372.5|9370.5|380
1697456100000|2023-10-16 11:35:00|9373.5|9371.5|9377.5|9375.5|9378.5|9376.5|9373.5|9371.5|234
1697456400000|2023-10-16 11:40:00|9378|9376|9383|9381|9383.5|9381.5|9378|9376|238
1697456700000|2023-10-16 11:45:00|9382.5|9380.5|9379.5|9377.5|9384.5|9382.5|9376.5|9374.5|321
1697457000000|2023-10-16 11:50:00|9379|9377|9379.5|9377.5|9381.5|9379.5|9377.5|9375.5|399
1697457300000|2023-10-16 11:55:00|9381.5|9379.5|9382.5|9380.5|9383.5|9381.5|9379.5|9377.5|238
1697457600000|2023-10-16 12:00:00|9382|9380|9376|9374|9383.5|9381.5|9375.5|9373.5|507
1697457900000|2023-10-16 12:05:00|9375.5|9373.5|9381.5|9379.5|9382.5|9380.5|9373.5|9371.5|837
1697458200000|2023-10-16 12:10:00|9382.5|9380.5|9374.5|9372.5|9382.5|9380.5|9370.5|9368.5|1684
1697458500000|2023-10-16 12:15:00|9375.5|9373.5|9374.5|9372.5|9377.5|9375.5|9371.5|9369.5|874
1697458800000|2023-10-16 12:20:00|9376|9374|9391.5|9389.5|9392.5|9390.5|9376|9374|1129
1697459100000|2023-10-16 12:25:00|9390.5|9388.5|9389.5|9387.5|9394.5|9392.5|9388|9386|634
1697459400000|2023-10-16 12:30:00|9393.5|9391.5|9384.5|9382.5|9393.5|9391.5|9384.5|9382.5|779
1697459700000|2023-10-16 12:35:00|9385.5|9383.5|9391.5|9389.5|9392.5|9390.5|9383|9381|734
1697460000000|2023-10-16 12:40:00|9391|9389|9378.5|9376.5|9391.5|9389.5|9378.5|9376.5|745
1697460300000|2023-10-16 12:45:00|9379|9377|9387.5|9385.5|9388|9386|9377.5|9375.5|359
1697460600000|2023-10-16 12:50:00|9388.5|9386.5|9389.5|9387.5|9392.5|9390.5|9385.5|9383.5|332
1697460900000|2023-10-16 12:55:00|9390|9388|9388|9386|9392.5|9390.5|9385.5|9383.5|298
1697461200000|2023-10-16 13:00:00|9387.5|9385.5|9389.5|9387.5|9393.5|9391.5|9386.5|9384.5|579
1697461500000|2023-10-16 13:05:00|9388.5|9386.5|9391|9389|9393.5|9391.5|9383.5|9381.5|1350
1697461800000|2023-10-16 13:10:00|9391.5|9389.5|9391.5|9389.5|9393.5|9391.5|9388.5|9386.5|537
1697462100000|2023-10-16 13:15:00|9392|9390|9387|9385|9395.5|9393.5|9384.5|9382.5|1451
1697462400000|2023-10-16 13:20:00|9386.5|9384.5|9378.5|9376.5|9386.5|9384.5|9378.5|9376.5|1166
1697462700000|2023-10-16 13:25:00|9379.5|9377.5|9373.5|9371.5|9380.5|9378.5|9371.5|9369.5|379
1697463000000|2023-10-16 13:30:00|9372.5|9370.5|9376.5|9374.5|9378.5|9376.5|9370.5|9368.5|712
1697463300000|2023-10-16 13:35:00|9377|9375|9370.5|9368.5|9377.5|9375.5|9369.5|9367.5|1580
1697463600000|2023-10-16 13:40:00|9369.5|9367.5|9372|9370|9374.5|9372.5|9368.5|9366.5|1994
1697463900000|2023-10-16 13:45:00|9371.5|9369.5|9366|9364|9375.5|9373.5|9366|9364|1140
1697464200000|2023-10-16 13:50:00|9366.5|9364.5|9368.5|9366.5|9369.5|9367.5|9363.5|9361.5|1139
1697464500000|2023-10-16 13:55:00|9368|9366|9372.5|9370.5|9373.5|9371.5|9366.5|9364.5|681
1697464800000|2023-10-16 14:00:00|9373|9371|9371.5|9369.5|9375.5|9373.5|9368.5|9366.5|924
1697465100000|2023-10-16 14:05:00|9371|9369|9367|9365|9372|9370|9366.5|9364.5|452
1697465400000|2023-10-16 14:10:00|9366.5|9364.5|9368.5|9366.5|9369.5|9367.5|9363.5|9361.5|498
1697465700000|2023-10-16 14:15:00|9369.5|9367.5|9370.5|9368.5|9373.5|9371.5|9365.5|9363.5|719
1697466000000|2023-10-16 14:20:00|9370|9368|9373.5|9371.5|9377.5|9375.5|9367.5|9365.5|789
1697466300000|2023-10-16 14:25:00|9372.5|9370.5|9369.5|9367.5|9372.5|9370.5|9366.5|9364.5|763
1697466600000|2023-10-16 14:30:00|9368.5|9366.5|9369.5|9367.5|9377|9375|9368.5|9366.5|946
1697466900000|2023-10-16 14:35:00|9370|9368|9365.5|9363.5|9371|9369|9365.5|9363.5|872
1697467200000|2023-10-16 14:40:00|9367.5|9365.5|9365.5|9363.5|9369.5|9367.5|9362.5|9360.5|631
1697467500000|2023-10-16 14:45:00|9365|9363|9364.5|9362.5|9367.5|9365.5|9363|9361|472
1697467800000|2023-10-16 14:50:00|9365.5|9363.5|9363.5|9361.5|9368|9366|9362.5|9360.5|681
1697468100000|2023-10-16 14:55:00|9363|9361|9362.5|9360.5|9365.5|9363.5|9362.5|9360.5|646
1697468400000|2023-10-16 15:00:00|9363.5|9361.5|9371.5|9369.5|9374.5|9372.5|9363.5|9361.5|957
1697468700000|2023-10-16 15:05:00|9372|9370|9366.5|9364.5|9373.5|9371.5|9366.5|9364.5|765
1697469000000|2023-10-16 15:10:00|9367|9365|9360.5|9358.5|9367.5|9365.5|9359|9357|2070
1697469300000|2023-10-16 15:15:00|9361.5|9359.5|9367|9365|9368.5|9366.5|9361.5|9359.5|2290
1697469600000|2023-10-16 15:20:00|9366.5|9364.5|9363.5|9361.5|9370.5|9368.5|9362.5|9360.5|1334
1697469900000|2023-10-16 15:25:00|9362.5|9360.5|9370|9368|9370|9368|9362.5|9360.5|643
1697470200000|2023-10-16 15:30:00|9369.5|9367.5|9371.5|9369.5|9371.5|9369.5|9366.5|9364.5|597
1697470500000|2023-10-16 15:35:00|9370.5|9368.5|9370|9368|9371.5|9369.5|9369.5|9367.5|342
1697470800000|2023-10-16 15:40:00|9369.5|9367.5|9365.5|9363.5|9371.5|9369.5|9365.5|9363.5|297
1697471100000|2023-10-16 15:45:00|9366.5|9364.5|9366.5|9364.5|9366.5|9364.5|9362.5|9360.5|666
1697471400000|2023-10-16 15:50:00|9366|9364|9367.5|9365.5|9368.5|9366.5|9363.5|9361.5|490
1697471700000|2023-10-16 15:55:00|9368|9366|9364|9362|9368|9366|9362.5|9360.5|341
1697472000000|2023-10-16 16:00:00|9363.5|9361.5|9361.5|9359.5|9364.5|9362.5|9361.5|9359.5|362
1697472300000|2023-10-16 16:05:00|9362|9360|9364.5|9362.5|9364.5|9362.5|9361|9359|217
1697472600000|2023-10-16 16:10:00|9363.5|9361.5|9356.5|9354.5|9363.5|9361.5|9355.5|9353.5|455
1697472900000|2023-10-16 16:15:00|9357.5|9355.5|9355.5|9353.5|9359.5|9357.5|9355.5|9353.5|401
1697473200000|2023-10-16 16:20:00|9356|9354|9351.5|9349.5|9356|9354|9351.5|9349.5|393
1697473500000|2023-10-16 16:25:00|9352.5|9350.5|9352.5|9350.5|9352.5|9350.5|9349.5|9347.5|291
1697473800000|2023-10-16 16:30:00|9351.5|9349.5|9355|9353|9355|9353|9350.5|9348.5|207
1697474100000|2023-10-16 16:35:00|9354.5|9352.5|9352|9350|9355.5|9353.5|9351.5|9349.5|153
1697474400000|2023-10-16 16:40:00|9351.5|9349.5|9356|9354|9356.5|9354.5|9351.5|9349.5|240
1697474700000|2023-10-16 16:45:00|9356.5|9354.5|9356.5|9354.5|9356.5|9354.5|9354.5|9352.5|113
1697475000000|2023-10-16 16:50:00|9355.5|9353.5|9354|9352|9358.5|9356.5|9353.5|9351.5|282
1697475300000|2023-10-16 16:55:00|9354.5|9352.5|9358.5|9356.5|9358.5|9356.5|9354.5|9352.5|126
1697526000000|2023-10-17 07:00:00|9345.5|9343.5|9359.5|9357.5|9359.5|9357.5|9342.5|9340.5|2087
1697526300000|2023-10-17 07:05:00|9358.5|9356.5|9368.5|9366.5|9370.5|9368.5|9358.5|9356.5|1183
1697526600000|2023-10-17 07:10:00|9367|9365|9364.5|9362.5|9371.5|9369.5|9361.5|9359.5|994
1697526900000|2023-10-17 07:15:00|9363.5|9361.5|9364.5|9362.5|9365.5|9363.5|9359.5|9357.5|831
1697527200000|2023-10-17 07:20:00|9365.5|9363.5|9352.5|9350.5|9365.5|9363.5|9351.5|9349.5|1184
1697527500000|2023-10-17 07:25:00|9353|9351|9360.5|9358.5|9360.5|9358.5|9348.5|9346.5|868
1697527800000|2023-10-17 07:30:00|9359.5|9357.5|9373.5|9371.5|9374.5|9372.5|9358.5|9356.5|1582
1697528100000|2023-10-17 07:35:00|9374|9372|9369.5|9367.5|9377.5|9375.5|9369|9367|854
1697528400000|2023-10-17 07:40:00|9370.5|9368.5|9376.5|9374.5|9377.5|9375.5|9369|9367|565
1697528700000|2023-10-17 07:45:00|9375.5|9373.5|9386.5|9384.5|9386.5|9384.5|9375.5|9373.5|540
1697529000000|2023-10-17 07:50:00|9386|9384|9386.5|9384.5|9392|9390|9385|9383|1034
1697529300000|2023-10-17 07:55:00|9387.5|9385.5|9380.5|9378.5|9388|9386|9380.5|9378.5|565
1697529600000|2023-10-17 08:00:00|9381|9379|9372|9370|9381.5|9379.5|9372|9370|582
1697529900000|2023-10-17 08:05:00|9372.5|9370.5|9373.5|9371.5|9378.5|9376.5|9371|9369|740
1697530200000|2023-10-17 08:10:00|9373|9371|9370.5|9368.5|9377|9375|9369.5|9367.5|799
1697530500000|2023-10-17 08:15:00|9371|9369|9378|9376|9378.5|9376.5|9370|9368|769
1697530800000|2023-10-17 08:20:00|9378.5|9376.5|9379|9377|9380.5|9378.5|9375|9373|591
1697531100000|2023-10-17 08:25:00|9378.5|9376.5|9382|9380|9384|9382|9377.5|9375.5|902
1697531400000|2023-10-17 08:30:00|9382.5|9380.5|9384.5|9382.5|9385.5|9383.5|9380.5|9378.5|588
1697531700000|2023-10-17 08:35:00|9385|9383|9388.5|9386.5|9389.5|9387.5|9384.5|9382.5|1416
1697532000000|2023-10-17 08:40:00|9387.5|9385.5|9386|9384|9390.5|9388.5|9385.5|9383.5|989
1697532300000|2023-10-17 08:45:00|9386.5|9384.5|9380.5|9378.5|9387.5|9385.5|9380.5|9378.5|1147
1697532600000|2023-10-17 08:50:00|9381|9379|9373.5|9371.5|9381.5|9379.5|9373.5|9371.5|1603
1697532900000|2023-10-17 08:55:00|9374.5|9372.5|9365.5|9363.5|9375.5|9373.5|9360.5|9358.5|7882
1697533200000|2023-10-17 09:00:00|9364.5|9362.5|9362|9360|9368|9366|9357.5|9355.5|2576
1697533500000|2023-10-17 09:05:00|9362.5|9360.5|9366.5|9364.5|9366.5|9364.5|9362.5|9360.5|1673
1697533800000|2023-10-17 09:10:00|9366|9364|9364.5|9362.5|9368.5|9366.5|9363.5|9361.5|936
1697534100000|2023-10-17 09:15:00|9365|9363|9366.5|9364.5|9366.5|9364.5|9360.5|9358.5|745
1697534400000|2023-10-17 09:20:00|9367.5|9365.5|9367.5|9365.5|9369.5|9367.5|9363.5|9361.5|1170
1697534700000|2023-10-17 09:25:00|9368.5|9366.5|9359.5|9357.5|9368.5|9366.5|9357.5|9355.5|1050
1697535000000|2023-10-17 09:30:00|9359|9357|9359.5|9357.5|9365.5|9363.5|9359|9357|991
1697535300000|2023-10-17 09:35:00|9358|9356|9363.5|9361.5|9365.5|9363.5|9358|9356|599
1697535600000|2023-10-17 09:40:00|9364|9362|9365.5|9363.5|9366.5|9364.5|9362.5|9360.5|533
1697535900000|2023-10-17 09:45:00|9366.5|9364.5|9370.5|9368.5|9370.5|9368.5|9366.5|9364.5|668
1697536200000|2023-10-17 09:50:00|9371|9369|9366.5|9364.5|9371.5|9369.5|9366.5|9364.5|856
1697536500000|2023-10-17 09:55:00|9367|9365|9364|9362|9369|9367|9364|9362|349
1697536800000|2023-10-17 10:00:00|9364.5|9362.5|9364.5|9362.5|9366.5|9364.5|9362.5|9360.5|608
1697537100000|2023-10-17 10:05:00|9365|9363|9363.5|9361.5|9368.5|9366.5|9363.5|9361.5|574
1697537400000|2023-10-17 10:10:00|9363|9361|9367.5|9365.5|9370.5|9368.5|9362.5|9360.5|1126
1697537700000|2023-10-17 10:15:00|9368|9366|9364.5|9362.5|9368.5|9366.5|9361.5|9359.5|1559
1697538000000|2023-10-17 10:20:00|9363.5|9361.5|9359.5|9357.5|9365.5|9363.5|9357|9355|1018
1697538300000|2023-10-17 10:25:00|9360|9358|9355.5|9353.5|9360.5|9358.5|9354.5|9352.5|591
1697538600000|2023-10-17 10:30:00|9356|9354|9354|9352|9356|9354|9352.5|9350.5|699
1697538900000|2023-10-17 10:35:00|9353.5|9351.5|9353.5|9351.5|9354.5|9352.5|9352.5|9350.5|656
1697539200000|2023-10-17 10:40:00|9353|9351|9354|9352|9355.5|9353.5|9352.5|9350.5|447
1697539500000|2023-10-17 10:45:00|9354.5|9352.5|9354.5|9352.5|9355.5|9353.5|9352.5|9350.5|360
1697539800000|2023-10-17 10:50:00|9355.5|9353.5|9350|9348|9355.5|9353.5|9349.5|9347.5|600
1697540100000|2023-10-17 10:55:00|9350.5|9348.5|9344|9342|9350.5|9348.5|9343.5|9341.5|653
1697540400000|2023-10-17 11:00:00|9344.5|9342.5|9342.5|9340.5|9347.5|9345.5|9340.5|9338.5|2012
1697540700000|2023-10-17 11:05:00|9341.5|9339.5|9335.5|9333.5|9343.5|9341.5|9334|9332|550
1697541000000|2023-10-17 11:10:00|9335|9333|9337.5|9335.5|9339.5|9337.5|9332.5|9330.5|484
1697541300000|2023-10-17 11:15:00|9338|9336|9337.5|9335.5|9339.5|9337.5|9333.5|9331.5|375
1697541600000|2023-10-17 11:20:00|9336.5|9334.5|9337.5|9335.5|9338.5|9336.5|9333.5|9331.5|996
1697541900000|2023-10-17 11:25:00|9338.5|9336.5|9339.5|9337.5|9341.5|9339.5|9337.5|9335.5|993
1697542200000|2023-10-17 11:30:00|9339|9337|9338.5|9336.5|9340.5|9338.5|9337.5|9335.5|655
1697542500000|2023-10-17 11:35:00|9338|9336|9344.5|9342.5|9345.5|9343.5|9336.5|9334.5|584
1697542800000|2023-10-17 11:40:00|9345|9343|9343.5|9341.5|9346.5|9344.5|9341.5|9339.5|481
1697543100000|2023-10-17 11:45:00|9342.5|9340.5|9346.5|9344.5|9349.5|9347.5|9341.5|9339.5|473
1697543400000|2023-10-17 11:50:00|9346|9344|9343.5|9341.5|9346|9344|9340.5|9338.5|179
1697543700000|2023-10-17 11:55:00|9342.5|9340.5|9345.5|9343.5|9347.5|9345.5|9342.5|9340.5|459
1697544000000|2023-10-17 12:00:00|9344.5|9342.5|9347.5|9345.5|9350.5|9348.5|9343.5|9341.5|808
1697544300000|2023-10-17 12:05:00|9348.5|9346.5|9344|9342|9348.5|9346.5|9341|9339|556
1697544600000|2023-10-17 12:10:00|9344.5|9342.5|9347.5|9345.5|9347.5|9345.5|9342.5|9340.5|277
1697544900000|2023-10-17 12:15:00|9348|9346|9349.5|9347.5|9350|9348|9345.5|9343.5|583
1697545200000|2023-10-17 12:20:00|9350.5|9348.5|9349.5|9347.5|9352.5|9350.5|9347.5|9345.5|839
1697545500000|2023-10-17 12:25:00|9349|9347|9352|9350|9355|9353|9348|9346|1066
1697545800000|2023-10-17 12:30:00|9346.5|9343.5|9328.5|9326.5|9346.5|9344.5|9326.5|9324.5|1504
1697546100000|2023-10-17 12:35:00|9328|9326|9319|9317|9332.5|9330.5|9318.5|9316.5|1105
1697546400000|2023-10-17 12:40:00|9318.5|9316.5|9318.5|9316.5|9325.5|9323.5|9317.5|9315.5|1091
1697546700000|2023-10-17 12:45:00|9319|9317|9324.5|9322.5|9324.5|9322.5|9314.5|9312.5|1565
1697547000000|2023-10-17 12:50:00|9324|9322|9327.5|9325.5|9332.5|9330.5|9323.5|9321.5|1257
1697547300000|2023-10-17 12:55:00|9327|9325|9318.5|9316.5|9327|9325|9318.5|9316.5|1092
1697547600000|2023-10-17 13:00:00|9319.5|9317.5|9315.5|9313.5|9322.5|9320.5|9313|9311|1040
1697547900000|2023-10-17 13:05:00|9314.5|9312.5|9303|9301|9314.5|9312.5|9298.5|9296.5|2009
1697548200000|2023-10-17 13:10:00|9303.5|9301.5|9307.5|9305.5|9309.5|9307.5|9301.5|9299.5|916
1697548500000|2023-10-17 13:15:00|9306.5|9304.5|9308|9306|9309.5|9307.5|9299.5|9297.5|959
1697548800000|2023-10-17 13:20:00|9308.5|9306.5|9300|9298|9309.5|9307.5|9297.5|9295.5|990
1697549100000|2023-10-17 13:25:00|9300.5|9298.5|9296.5|9294.5|9301.5|9299.5|9294.5|9292.5|914
1697549400000|2023-10-17 13:30:00|9296|9294|9299|9297|9302.5|9300.5|9293.5|9291.5|1143
1697549700000|2023-10-17 13:35:00|9299.5|9297.5|9304|9302|9305|9303|9297.5|9295.5|1298
1697550000000|2023-10-17 13:40:00|9304.5|9302.5|9288.5|9286.5|9304.5|9302.5|9287.5|9285.5|738
1697550300000|2023-10-17 13:45:00|9288|9286|9289|9287|9297.5|9295.5|9287.5|9285.5|838
1697550600000|2023-10-17 13:50:00|9288.5|9286.5|9283.5|9281.5|9289|9287|9282.5|9280.5|954
1697550900000|2023-10-17 13:55:00|9282|9280|9289.5|9287.5|9289.5|9287.5|9282|9280|1090
1697551200000|2023-10-17 14:00:00|9289|9287|9283.5|9281.5|9291.5|9289.5|9282.5|9280.5|851
1697551500000|2023-10-17 14:05:00|9284|9282|9289.5|9287.5|9290.5|9288.5|9282|9280|784
1697551800000|2023-10-17 14:10:00|9290.5|9288.5|9299.5|9297.5|9299.5|9297.5|9287.5|9285.5|1409
1697552100000|2023-10-17 14:15:00|9299|9297|9301|9299|9301|9299|9295.5|9293.5|613
1697552400000|2023-10-17 14:20:00|9300.5|9298.5|9294.5|9292.5|9301.5|9299.5|9293.5|9291.5|729
1697552700000|2023-10-17 14:25:00|9295|9293|9293.5|9291.5|9295.5|9293.5|9289.5|9287.5|751
1697553000000|2023-10-17 14:30:00|9294.5|9292.5|9303.5|9301.5|9303.5|9301.5|9291.5|9289.5|961
1697553300000|2023-10-17 14:35:00|9303|9301|9309.5|9307.5|9316|9314|9303|9301|1451
1697553600000|2023-10-17 14:40:00|9310|9308|9309|9307|9313.5|9311.5|9307|9305|1137
1697553900000|2023-10-17 14:45:00|9309.5|9307.5|9307.5|9305.5|9313.5|9311.5|9302.5|9300.5|1105
1697554200000|2023-10-17 14:50:00|9308.5|9306.5|9305|9303|9308.5|9306.5|9304|9302|1060
1697554500000|2023-10-17 14:55:00|9306|9304|9311.5|9309.5|9312|9310|9306|9304|1481
1697554800000|2023-10-17 15:00:00|9312.5|9310.5|9310|9308|9315.5|9313.5|9308.5|9306.5|746
1697555100000|2023-10-17 15:05:00|9310.5|9308.5|9302.5|9300.5|9311.5|9309.5|9301.5|9299.5|1111
1697555400000|2023-10-17 15:10:00|9303|9301|9312.5|9310.5|9313.5|9311.5|9302.5|9300.5|2189
1697555700000|2023-10-17 15:15:00|9313.5|9311.5|9313.5|9311.5|9316.5|9314.5|9310.5|9308.5|2621
1697556000000|2023-10-17 15:20:00|9314|9312|9311.5|9309.5|9314.5|9312.5|9310.5|9308.5|699
1697556300000|2023-10-17 15:25:00|9312|9310|9317.5|9315.5|9322.5|9320.5|9311.5|9309.5|555
1697556600000|2023-10-17 15:30:00|9318.5|9316.5|9329.5|9327.5|9329.5|9327.5|9317.5|9315.5|1049
1697556900000|2023-10-17 15:35:00|9328.5|9326.5|9330|9328|9334|9332|9328.5|9326.5|838
1697557200000|2023-10-17 15:40:00|9330.5|9328.5|9328.5|9326.5|9330.5|9328.5|9322.5|9320.5|570
1697557500000|2023-10-17 15:45:00|9329.5|9327.5|9326.5|9324.5|9330|9328|9323|9321|739
1697557800000|2023-10-17 15:50:00|9327|9325|9330|9328|9330|9328|9324.5|9322.5|449
1697558100000|2023-10-17 15:55:00|9330.5|9328.5|9333.5|9331.5|9333.5|9331.5|9326.5|9324.5|842
1697558400000|2023-10-17 16:00:00|9333|9331|9334|9332|9335.5|9333.5|9331.5|9329.5|318
1697558700000|2023-10-17 16:05:00|9334.5|9332.5|9335.5|9333.5|9335.5|9333.5|9332.5|9330.5|251
1697559000000|2023-10-17 16:10:00|9335|9333|9335.5|9333.5|9335.5|9333.5|9332.5|9330.5|332
1697559300000|2023-10-17 16:15:00|9335|9333|9336.5|9334.5|9336.5|9334.5|9329.5|9327.5|401
1697559600000|2023-10-17 16:20:00|9336|9334|9336.5|9334.5|9338|9336|9334.5|9332.5|266
1697559900000|2023-10-17 16:25:00|9336|9334|9337|9335|9338.5|9336.5|9335.5|9333.5|207
1697560200000|2023-10-17 16:30:00|9337.5|9335.5|9335.5|9333.5|9337.5|9335.5|9334|9332|175
1697560500000|2023-10-17 16:35:00|9336|9334|9332.5|9330.5|9336.5|9334.5|9331.5|9329.5|220
1697560800000|2023-10-17 16:40:00|9331.5|9329.5|9326.5|9324.5|9332.5|9330.5|9325.5|9323.5|213
1697561100000|2023-10-17 16:45:00|9327.5|9325.5|9330|9328|9331.5|9329.5|9326.5|9324.5|169
1697561400000|2023-10-17 16:50:00|9330.5|9328.5|9331.5|9329.5|9331.5|9329.5|9327|9325|250
1697561700000|2023-10-17 16:55:00|9330.5|9328.5|9328|9326|9331.5|9329.5|9324.5|9322.5|520
1697612400000|2023-10-18 07:00:00|9288|9286|9286.5|9284.5|9291.5|9289.5|9280.5|9278.5|1933
1697612700000|2023-10-18 07:05:00|9286|9284|9285|9283|9289|9287|9281.5|9279.5|1302
1697613000000|2023-10-18 07:10:00|9285.5|9283.5|9283.5|9281.5|9288.5|9286.5|9274.5|9272.5|1777
1697613300000|2023-10-18 07:15:00|9284.5|9282.5|9280.5|9278.5|9285.5|9283.5|9278|9276|1308
1697613600000|2023-10-18 07:20:00|9281|9279|9266|9264|9282.5|9280.5|9265|9263|1764
1697613900000|2023-10-18 07:25:00|9265.5|9263.5|9262|9260|9267|9265|9258.5|9256.5|1513
1697614200000|2023-10-18 07:30:00|9261.5|9259.5|9268.5|9266.5|9269.5|9267.5|9258.5|9256.5|665
1697614500000|2023-10-18 07:35:00|9269|9267|9269.5|9267.5|9272.5|9270.5|9264.5|9262.5|612
1697614800000|2023-10-18 07:40:00|9268.5|9266.5|9268.5|9266.5|9272.5|9270.5|9261.5|9259.5|1207
1697615100000|2023-10-18 07:45:00|9268|9266|9259.5|9257.5|9269.5|9267.5|9258|9256|885
1697615400000|2023-10-18 07:50:00|9259|9257|9269.5|9267.5|9270.5|9268.5|9257.5|9255.5|528
1697615700000|2023-10-18 07:55:00|9269|9267|9272.5|9270.5|9273.5|9271.5|9268.5|9266.5|635
1697616000000|2023-10-18 08:00:00|9273|9271|9262.5|9260.5|9273.5|9271.5|9262.5|9260.5|542
1697616300000|2023-10-18 08:05:00|9263.5|9261.5|9258.5|9256.5|9265|9263|9257.5|9255.5|525
1697616600000|2023-10-18 08:10:00|9258|9256|9257.5|9255.5|9261.5|9259.5|9256.5|9254.5|530
1697616900000|2023-10-18 08:15:00|9258.5|9256.5|9254.5|9252.5|9260.5|9258.5|9251.5|9249.5|766
1697617200000|2023-10-18 08:20:00|9255|9253|9262.5|9260.5|9265.5|9263.5|9253.5|9251.5|541
1697617500000|2023-10-18 08:25:00|9263.5|9261.5|9265|9263|9266.5|9264.5|9259.5|9257.5|555
1697617800000|2023-10-18 08:30:00|9264.5|9262.5|9262.5|9260.5|9264.5|9262.5|9260.5|9258.5|459
1697618100000|2023-10-18 08:35:00|9263|9261|9268.5|9266.5|9271|9269|9261|9259|629
1697618400000|2023-10-18 08:40:00|9268|9266|9267.5|9265.5|9270.5|9268.5|9264.5|9262.5|999
1697618700000|2023-10-18 08:45:00|9268.5|9266.5|9273|9271|9273.5|9271.5|9267.5|9265.5|459
1697619000000|2023-10-18 08:50:00|9273.5|9271.5|9271|9269|9275.5|9273.5|9270.5|9268.5|504
1697619300000|2023-10-18 08:55:00|9270.5|9268.5|9269.5|9267.5|9274.5|9272.5|9267.5|9265.5|668
1697619600000|2023-10-18 09:00:00|9268.5|9266.5|9264|9262|9268.5|9266.5|9261.5|9259.5|522
1697619900000|2023-10-18 09:05:00|9263.5|9261.5|9266|9264|9267.5|9265.5|9262.5|9260.5|502
1697620200000|2023-10-18 09:10:00|9265.5|9263.5|9265.5|9263.5|9268.5|9266.5|9264.5|9262.5|406
1697620500000|2023-10-18 09:15:00|9265|9263|9266|9264|9267.5|9265.5|9262.5|9260.5|550
1697620800000|2023-10-18 09:20:00|9266.5|9264.5|9265.5|9263.5|9268.5|9266.5|9263.5|9261.5|715
1697621100000|2023-10-18 09:25:00|9266|9264|9270.5|9268.5|9271.5|9269.5|9265.5|9263.5|685
1697621400000|2023-10-18 09:30:00|9269.5|9267.5|9265.5|9263.5|9269.5|9267.5|9263.5|9261.5|1013
1697621700000|2023-10-18 09:35:00|9267|9265|9269|9267|9271.5|9269.5|9265.5|9263.5|580
1697622000000|2023-10-18 09:40:00|9268.5|9266.5|9270.5|9268.5|9271.5|9269.5|9266.5|9264.5|395
1697622300000|2023-10-18 09:45:00|9269.5|9267.5|9274.5|9272.5|9275.5|9273.5|9269|9267|1147
1697622600000|2023-10-18 09:50:00|9274|9272|9274.5|9272.5|9275.5|9273.5|9272.5|9270.5|385
1697622900000|2023-10-18 09:55:00|9275|9273|9271.5|9269.5|9275.5|9273.5|9270.5|9268.5|476
1697623200000|2023-10-18 10:00:00|9272.5|9270.5|9272|9270|9272.5|9270.5|9268.5|9266.5|451
1697623500000|2023-10-18 10:05:00|9271.5|9269.5|9281.5|9279.5|9283.5|9281.5|9270.5|9268.5|1459
1697623800000|2023-10-18 10:10:00|9282.5|9280.5|9282.5|9280.5|9284.5|9282.5|9280.5|9278.5|575
1697624100000|2023-10-18 10:15:00|9282|9280|9282.5|9280.5|9283.5|9281.5|9275.5|9273.5|702
1697624400000|2023-10-18 10:20:00|9283.5|9281.5|9277.5|9275.5|9283.5|9281.5|9276.5|9274.5|682
1697624700000|2023-10-18 10:25:00|9277|9275|9282.5|9280.5|9282.5|9280.5|9276.5|9274.5|249
1697625000000|2023-10-18 10:30:00|9281.5|9279.5|9276.5|9274.5|9285|9283|9275.5|9273.5|412
1697625300000|2023-10-18 10:35:00|9277.5|9275.5|9273.5|9271.5|9278.5|9276.5|9272.5|9270.5|708
1697625600000|2023-10-18 10:40:00|9273|9271|9277.5|9275.5|9279.5|9277.5|9272.5|9270.5|490
1697625900000|2023-10-18 10:45:00|9278.5|9276.5|9281|9279|9281.5|9279.5|9277.5|9275.5|266
1697626200000|2023-10-18 10:50:00|9281.5|9279.5|9282.5|9280.5|9284.5|9282.5|9281.5|9279.5|136
1697626500000|2023-10-18 10:55:00|9282|9280|9280.5|9278.5|9284.5|9282.5|9280.5|9278.5|418
1697626800000|2023-10-18 11:00:00|9281|9279|9288.5|9286.5|9290.5|9288.5|9280.5|9278.5|904
1697627100000|2023-10-18 11:05:00|9289|9287|9286.5|9284.5|9293.5|9291.5|9286.5|9284.5|566
1697627400000|2023-10-18 11:10:00|9285.5|9283.5|9285|9283|9287.5|9285.5|9283.5|9281.5|527
1697627700000|2023-10-18 11:15:00|9285.5|9283.5|9286.5|9284.5|9288.5|9286.5|9283.5|9281.5|441
1697628000000|2023-10-18 11:20:00|9287.5|9285.5|9284.5|9282.5|9287.5|9285.5|9281.5|9279.5|353
1697628300000|2023-10-18 11:25:00|9283.5|9281.5|9281.5|9279.5|9284.5|9282.5|9279|9277|592
1697628600000|2023-10-18 11:30:00|9280.5|9278.5|9284.5|9282.5|9286|9284|9280.5|9278.5|644
1697628900000|2023-10-18 11:35:00|9284|9282|9287.5|9285.5|9289.5|9287.5|9283.5|9281.5|362
1697629200000|2023-10-18 11:40:00|9286.5|9284.5|9288.5|9286.5|9290.5|9288.5|9286.5|9284.5|314
1697629500000|2023-10-18 11:45:00|9288|9286|9281|9279|9288.5|9286.5|9279.5|9277.5|386
1697629800000|2023-10-18 11:50:00|9281.5|9279.5|9281.5|9279.5|9287.5|9285.5|9281.5|9279.5|418
1697630100000|2023-10-18 11:55:00|9280.5|9278.5|9275.5|9273.5|9282.5|9280.5|9275.5|9273.5|449
1697630400000|2023-10-18 12:00:00|9274.5|9272.5|9268.5|9266.5|9275.5|9273.5|9268|9266|677
1697630700000|2023-10-18 12:05:00|9268|9266|9265.5|9263.5|9270|9268|9263.5|9261.5|491
1697631000000|2023-10-18 12:10:00|9264.5|9262.5|9261.5|9259.5|9267.5|9265.5|9260.5|9258.5|1099
1697631300000|2023-10-18 12:15:00|9260.5|9258.5|9263.5|9261.5|9267.5|9265.5|9259.5|9257.5|1212
1697631600000|2023-10-18 12:20:00|9262.5|9260.5|9262.5|9260.5|9265|9263|9259.5|9257.5|653
1697631900000|2023-10-18 12:25:00|9263|9261|9256.5|9254.5|9263|9261|9254.5|9252.5|1125
1697632200000|2023-10-18 12:30:00|9255.5|9253.5|9249|9247|9263|9261|9248|9246|1515
1697632500000|2023-10-18 12:35:00|9249.5|9247.5|9240.5|9238.5|9249.5|9247.5|9239.5|9237.5|1190
1697632800000|2023-10-18 12:40:00|9241.5|9239.5|9236.5|9234.5|9242.5|9240.5|9236.5|9234.5|896
1697633100000|2023-10-18 12:45:00|9237.5|9235.5|9235.5|9233.5|9237.5|9235.5|9229.5|9227.5|1515
1697633400000|2023-10-18 12:50:00|9234.5|9232.5|9236.5|9234.5|9240|9238|9231.5|9229.5|1262
1697633700000|2023-10-18 12:55:00|9237.5|9235.5|9241.5|9239.5|9242.5|9240.5|9233.5|9231.5|1413
1697634000000|2023-10-18 13:00:00|9240.5|9238.5|9236|9234|9244.5|9242.5|9235.5|9233.5|1243
1697634300000|2023-10-18 13:05:00|9236.5|9234.5|9227.5|9225.5|9239|9237|9226.5|9224.5|1041
1697634600000|2023-10-18 13:10:00|9228|9226|9233|9231|9233|9231|9226.5|9224.5|1004
1697634900000|2023-10-18 13:15:00|9233.5|9231.5|9237|9235|9238|9236|9230|9228|883
1697635200000|2023-10-18 13:20:00|9236.5|9234.5|9240.5|9238.5|9240.5|9238.5|9233.5|9231.5|926
1697635500000|2023-10-18 13:25:00|9239.5|9237.5|9224.5|9222.5|9239.5|9237.5|9224.5|9222.5|1356
1697635800000|2023-10-18 13:30:00|9224|9222|9231.5|9229.5|9232.5|9230.5|9220.5|9218.5|977
1697636100000|2023-10-18 13:35:00|9231|9229|9227|9225|9231.5|9229.5|9222.5|9220.5|789
1697636400000|2023-10-18 13:40:00|9226.5|9224.5|9235.5|9233.5|9235.5|9233.5|9224|9222|476
1697636700000|2023-10-18 13:45:00|9234.5|9232.5|9234.5|9232.5|9240.5|9238.5|9231.5|9229.5|1290
1697637000000|2023-10-18 13:50:00|9236|9234|9232|9230|9238.5|9236.5|9231.5|9229.5|1009
1697637300000|2023-10-18 13:55:00|9231.5|9229.5|9230.5|9228.5|9237|9235|9229.5|9227.5|856
1697637600000|2023-10-18 14:00:00|9231|9229|9234|9232|9236.5|9234.5|9228.5|9226.5|932
1697637900000|2023-10-18 14:05:00|9234.5|9232.5|9235.5|9233.5|9239.5|9237.5|9230.5|9228.5|880
1697638200000|2023-10-18 14:10:00|9236.5|9234.5|9239.5|9237.5|9245.5|9243.5|9235.5|9233.5|938
1697638500000|2023-10-18 14:15:00|9240.5|9238.5|9241.5|9239.5|9243|9241|9237|9235|755
1697638800000|2023-10-18 14:20:00|9242|9240|9242.5|9240.5|9248.5|9246.5|9241.5|9239.5|1397
1697639100000|2023-10-18 14:25:00|9241.5|9239.5|9236.5|9234.5|9241.5|9239.5|9232|9230|1882
1697639400000|2023-10-18 14:30:00|9235.5|9233.5|9225.5|9223.5|9235.5|9233.5|9225|9223|707
1697639700000|2023-10-18 14:35:00|9226.5|9224.5|9219.5|9217.5|9226.5|9224.5|9217.5|9215.5|1527
1697640000000|2023-10-18 14:40:00|9218.5|9216.5|9208.5|9206.5|9218.5|9216.5|9208.5|9206.5|1273
1697640300000|2023-10-18 14:45:00|9209|9207|9201.5|9199.5|9211.5|9209.5|9200.5|9198.5|1534
1697640600000|2023-10-18 14:50:00|9201|9199|9187.5|9185.5|9201.5|9199.5|9186.5|9184.5|1752
1697640900000|2023-10-18 14:55:00|9188|9186|9186.5|9184.5|9192.5|9190.5|9185.5|9183.5|2129
1697641200000|2023-10-18 15:00:00|9187.5|9185.5|9191.5|9189.5|9191.5|9189.5|9186|9184|1097
1697641500000|2023-10-18 15:05:00|9190.5|9188.5|9183.5|9181.5|9191.5|9189.5|9179|9177|1223
1697641800000|2023-10-18 15:10:00|9182.5|9180.5|9183.5|9181.5|9188|9186|9182|9180|2244
1697642100000|2023-10-18 15:15:00|9184.5|9182.5|9189.5|9187.5|9193.5|9191.5|9184|9182|1452
1697642400000|2023-10-18 15:20:00|9189|9187|9194.5|9192.5|9198.5|9196.5|9188.5|9186.5|1330
1697642700000|2023-10-18 15:25:00|9193.5|9191.5|9191.5|9189.5|9195|9193|9188.5|9186.5|588
1697643000000|2023-10-18 15:30:00|9191|9189|9198|9196|9198.5|9196.5|9187.5|9185.5|993
1697643300000|2023-10-18 15:35:00|9198.5|9196.5|9194.5|9192.5|9200.5|9198.5|9193.5|9191.5|341
1697643600000|2023-10-18 15:40:00|9194|9192|9187.5|9185.5|9198.5|9196.5|9185.5|9183.5|806
1697643900000|2023-10-18 15:45:00|9188|9186|9191.5|9189.5|9194.5|9192.5|9187.5|9185.5|519
1697644200000|2023-10-18 15:50:00|9191|9189|9186.5|9184.5|9192.5|9190.5|9186.5|9184.5|558
1697644500000|2023-10-18 15:55:00|9187.5|9185.5|9185.5|9183.5|9189.5|9187.5|9185|9183|566
1697644800000|2023-10-18 16:00:00|9186|9184|9183|9181|9187.5|9185.5|9181.5|9179.5|563
1697645100000|2023-10-18 16:05:00|9182.5|9180.5|9186.5|9184.5|9187.5|9185.5|9180.5|9178.5|547
1697645400000|2023-10-18 16:10:00|9187|9185|9191.5|9189.5|9193.5|9191.5|9186.5|9184.5|315
1697645700000|2023-10-18 16:15:00|9192.5|9190.5|9186.5|9184.5|9193|9191|9186|9184|259
1697646000000|2023-10-18 16:20:00|9187|9185|9191.5|9189.5|9191.5|9189.5|9184.5|9182.5|249
1697646300000|2023-10-18 16:25:00|9192.5|9190.5|9189.5|9187.5|9192.5|9190.5|9188.5|9186.5|392
1697646600000|2023-10-18 16:30:00|9189|9187|9186.5|9184.5|9191|9189|9184.5|9182.5|278
1697646900000|2023-10-18 16:35:00|9187|9185|9188|9186|9188.5|9186.5|9184.5|9182.5|185
1697647200000|2023-10-18 16:40:00|9187.5|9185.5|9185.5|9183.5|9190.5|9188.5|9185|9183|267
1697647500000|2023-10-18 16:45:00|9186|9184|9190.5|9188.5|9192.5|9190.5|9186|9184|191
1697647800000|2023-10-18 16:50:00|9189.5|9187.5|9189.5|9187.5|9191|9189|9187.5|9185.5|176
1697648100000|2023-10-18 16:55:00|9190|9188|9188|9186|9190|9188|9184.5|9182.5|272
1697698800000|2023-10-19 07:00:00|9127.5|9125.5|9131|9129|9144|9142|9123.5|9121.5|2512
1697699100000|2023-10-19 07:05:00|9131.5|9129.5|9125|9123|9139.5|9137.5|9125|9123|1496
1697699400000|2023-10-19 07:10:00|9125.5|9123.5|9121.5|9119.5|9130.5|9128.5|9120.5|9118.5|1451
1697699700000|2023-10-19 07:15:00|9121|9119|9130.5|9128.5|9134|9132|9121|9119|1560
1697700000000|2023-10-19 07:20:00|9131.5|9129.5|9131.5|9129.5|9136.5|9134.5|9127.5|9125.5|712
1697700300000|2023-10-19 07:25:00|9132.5|9130.5|9136.5|9134.5|9142.5|9140.5|9132.5|9130.5|527
1697700600000|2023-10-19 07:30:00|9135.5|9133.5|9139.5|9137.5|9139.5|9137.5|9126.5|9124.5|1343
1697700900000|2023-10-19 07:35:00|9140|9138|9130.5|9128.5|9140.5|9138.5|9130.5|9128.5|749
1697701200000|2023-10-19 07:40:00|9130|9128|9138.5|9136.5|9139|9137|9129.5|9127.5|791
1697701500000|2023-10-19 07:45:00|9138|9136|9132.5|9130.5|9140.5|9138.5|9131.5|9129.5|1157
1697701800000|2023-10-19 07:50:00|9133|9131|9131.5|9129.5|9133.5|9131.5|9125.5|9123.5|901
1697702100000|2023-10-19 07:55:00|9132|9130|9133|9131|9135.5|9133.5|9129.5|9127.5|612
1697702400000|2023-10-19 08:00:00|9132.5|9130.5|9129.5|9127.5|9136.5|9134.5|9126.5|9124.5|780
1697702700000|2023-10-19 08:05:00|9129|9127|9136|9134|9136.5|9134.5|9129|9127|439
1697703000000|2023-10-19 08:10:00|9135.5|9133.5|9141.5|9139.5|9142.5|9140.5|9135.5|9133.5|797
1697703300000|2023-10-19 08:15:00|9142.5|9140.5|9144|9142|9148.5|9146.5|9142.5|9140.5|665
1697703600000|2023-10-19 08:20:00|9143.5|9141.5|9132.5|9130.5|9143.5|9141.5|9132.5|9130.5|657
1697703900000|2023-10-19 08:25:00|9132|9130|9130|9128|9137.5|9135.5|9127.5|9125.5|957
1697704200000|2023-10-19 08:30:00|9129.5|9127.5|9130.5|9128.5|9130.5|9128.5|9125.5|9123.5|624
1697704500000|2023-10-19 08:35:00|9132.5|9130.5|9131.5|9129.5|9138.5|9136.5|9127.5|9125.5|777
1697704800000|2023-10-19 08:40:00|9132.5|9130.5|9134.5|9132.5|9135.5|9133.5|9130.5|9128.5|1059
1697705100000|2023-10-19 08:45:00|9133.5|9131.5|9130.5|9128.5|9134|9132|9126.5|9124.5|940
1697705400000|2023-10-19 08:50:00|9130|9128|9132.5|9130.5|9132.5|9130.5|9129.5|9127.5|528
1697705700000|2023-10-19 08:55:00|9131.5|9129.5|9128.5|9126.5|9132.5|9130.5|9125.5|9123.5|590
1697706000000|2023-10-19 09:00:00|9127.5|9125.5|9130.5|9128.5|9132.5|9130.5|9127.5|9125.5|609
1697706300000|2023-10-19 09:05:00|9131|9129|9134.5|9132.5|9135.5|9133.5|9129.5|9127.5|517
1697706600000|2023-10-19 09:10:00|9135.5|9133.5|9138.5|9136.5|9142|9140|9134.5|9132.5|945
1697706900000|2023-10-19 09:15:00|9139|9137|9141.5|9139.5|9141.5|9139.5|9136|9134|668
1697707200000|2023-10-19 09:20:00|9140.5|9138.5|9138.5|9136.5|9140.5|9138.5|9136.5|9134.5|676
1697707500000|2023-10-19 09:25:00|9139|9137|9129.5|9127.5|9139|9137|9128.5|9126.5|902
1697707800000|2023-10-19 09:30:00|9130|9128|9131.5|9129.5|9133.5|9131.5|9128.5|9126.5|519
1697708100000|2023-10-19 09:35:00|9132.5|9130.5|9137.5|9135.5|9137.5|9135.5|9131.5|9129.5|564
1697708400000|2023-10-19 09:40:00|9138|9136|9132.5|9130.5|9138.5|9136.5|9131.5|9129.5|744
1697708700000|2023-10-19 09:45:00|9131.5|9129.5|9135.5|9133.5|9136.5|9134.5|9131.5|9129.5|364
1697709000000|2023-10-19 09:50:00|9136.5|9134.5|9134.5|9132.5|9136.5|9134.5|9130.5|9128.5|376
1697709300000|2023-10-19 09:55:00|9134|9132|9135.5|9133.5|9137.5|9135.5|9130.5|9128.5|652
1697709600000|2023-10-19 10:00:00|9134.5|9132.5|9137.5|9135.5|9139.5|9137.5|9133.5|9131.5|761
1697709900000|2023-10-19 10:05:00|9138|9136|9145.5|9143.5|9145.5|9143.5|9138|9136|672
1697710200000|2023-10-19 10:10:00|9144.5|9142.5|9145|9143|9145.5|9143.5|9138.5|9136.5|686
1697710500000|2023-10-19 10:15:00|9144.5|9142.5|9147|9145|9149.5|9147.5|9144|9142|580
1697710800000|2023-10-19 10:20:00|9147.5|9145.5|9149|9147|9150.5|9148.5|9145|9143|666
1697711100000|2023-10-19 10:25:00|9148.5|9146.5|9149|9147|9151.5|9149.5|9147.5|9145.5|744
1697711400000|2023-10-19 10:30:00|9149.5|9147.5|9153.5|9151.5|9154|9152|9148.5|9146.5|766
1697711700000|2023-10-19 10:35:00|9152.5|9150.5|9154.5|9152.5|9156.5|9154.5|9152|9150|785
1697712000000|2023-10-19 10:40:00|9155|9153|9157.5|9155.5|9158.5|9156.5|9152.5|9150.5|686
1697712300000|2023-10-19 10:45:00|9157|9155|9152.5|9150.5|9158.5|9156.5|9151.5|9149.5|824
1697712600000|2023-10-19 10:50:00|9151.5|9149.5|9152.5|9150.5|9154.5|9152.5|9150.5|9148.5|287
1697712900000|2023-10-19 10:55:00|9153.5|9151.5|9159.5|9157.5|9159.5|9157.5|9153.5|9151.5|911
1697713200000|2023-10-19 11:00:00|9158.5|9156.5|9158.5|9156.5|9165|9163|9156.5|9154.5|1203
1697713500000|2023-10-19 11:05:00|9158|9156|9148.5|9146.5|9158.5|9156.5|9147.5|9145.5|667
1697713800000|2023-10-19 11:10:00|9150.5|9148.5|9148.5|9146.5|9151.5|9149.5|9147.5|9145.5|456
1697714100000|2023-10-19 11:15:00|9147.5|9145.5|9147.5|9145.5|9150.5|9148.5|9145.5|9143.5|336
1697714400000|2023-10-19 11:20:00|9147|9145|9149.5|9147.5|9149.5|9147.5|9144.5|9142.5|587
1697714700000|2023-10-19 11:25:00|9148.5|9146.5|9147|9145|9149.5|9147.5|9145|9143|464
1697715000000|2023-10-19 11:30:00|9147.5|9145.5|9147.5|9145.5|9149|9147|9146.5|9144.5|334
1697715300000|2023-10-19 11:35:00|9146.5|9144.5|9140.5|9138.5|9147.5|9145.5|9139.5|9137.5|578
1697715600000|2023-10-19 11:40:00|9140|9138|9143.5|9141.5|9147.5|9145.5|9138.5|9136.5|504
1697715900000|2023-10-19 11:45:00|9143|9141|9144|9142|9145|9143|9140.5|9138.5|307
1697716200000|2023-10-19 11:50:00|9144.5|9142.5|9138.5|9136.5|9146|9144|9138.5|9136.5|204
1697716500000|2023-10-19 11:55:00|9139|9137|9146|9144|9148.5|9146.5|9138.5|9136.5|433
1697716800000|2023-10-19 12:00:00|9145.5|9143.5|9146.5|9144.5|9149.5|9147.5|9144|9142|732
1697717100000|2023-10-19 12:05:00|9146|9144|9142.5|9140.5|9148.5|9146.5|9140.5|9138.5|679
1697717400000|2023-10-19 12:10:00|9141.5|9139.5|9150.5|9148.5|9151|9149|9141.5|9139.5|892
1697717700000|2023-10-19 12:15:00|9149.5|9147.5|9151.5|9149.5|9151.5|9149.5|9143.5|9141.5|712
1697718000000|2023-10-19 12:20:00|9150.5|9148.5|9156.5|9154.5|9156.5|9154.5|9149.5|9147.5|1009
1697718300000|2023-10-19 12:25:00|9157|9155|9154|9152|9157.5|9155.5|9150.5|9148.5|784
1697718600000|2023-10-19 12:30:00|9152.5|9150.5|9160|9158|9161.5|9159.5|9142.5|9140.5|1537
1697718900000|2023-10-19 12:35:00|9160.5|9158.5|9170.5|9168.5|9170.5|9168.5|9155.5|9153.5|1349
1697719200000|2023-10-19 12:40:00|9171.5|9169.5|9164.5|9162.5|9173.5|9171.5|9162|9160|1267
1697719500000|2023-10-19 12:45:00|9165|9163|9167|9165|9172.5|9170.5|9164.5|9162.5|750
1697719800000|2023-10-19 12:50:00|9166.5|9164.5|9173|9171|9174|9172|9158.5|9156.5|629
1697720100000|2023-10-19 12:55:00|9173.5|9171.5|9168.5|9166.5|9174.5|9172.5|9168.5|9166.5|768
1697720400000|2023-10-19 13:00:00|9167.5|9165.5|9163.5|9161.5|9169.5|9167.5|9161|9159|717
1697720700000|2023-10-19 13:05:00|9164.5|9162.5|9166.5|9164.5|9169.5|9167.5|9163.5|9161.5|653
1697721000000|2023-10-19 13:10:00|9167.5|9165.5|9165.5|9163.5|9167.5|9165.5|9160.5|9158.5|793
1697721300000|2023-10-19 13:15:00|9166.5|9164.5|9167|9165|9172.5|9170.5|9166|9164|679
1697721600000|2023-10-19 13:20:00|9167.5|9165.5|9158.5|9156.5|9167.5|9165.5|9156.5|9154.5|1088
1697721900000|2023-10-19 13:25:00|9159.5|9157.5|9155.5|9153.5|9160.5|9158.5|9153|9151|1075
1697722200000|2023-10-19 13:30:00|9154.5|9152.5|9162|9160|9163.5|9161.5|9153.5|9151.5|1042
1697722500000|2023-10-19 13:35:00|9161.5|9159.5|9165.5|9163.5|9168.5|9166.5|9160.5|9158.5|1114
1697722800000|2023-10-19 13:40:00|9165|9163|9168.5|9166.5|9169.5|9167.5|9164.5|9162.5|1330
1697723100000|2023-10-19 13:45:00|9168|9166|9166.5|9164.5|9169.5|9167.5|9164.5|9162.5|1820
1697723400000|2023-10-19 13:50:00|9166|9164|9164.5|9162.5|9167.5|9165.5|9160.5|9158.5|401
1697723700000|2023-10-19 13:55:00|9165.5|9163.5|9165|9163|9167.5|9165.5|9160.5|9158.5|947
1697724000000|2023-10-19 14:00:00|9165.5|9163.5|9159|9157|9170.5|9168.5|9159|9157|827
1697724300000|2023-10-19 14:05:00|9158.5|9156.5|9159.5|9157.5|9161.5|9159.5|9155|9153|1019
1697724600000|2023-10-19 14:10:00|9160.5|9158.5|9163.5|9161.5|9165.5|9163.5|9160|9158|825
1697724900000|2023-10-19 14:15:00|9166.5|9164.5|9158.5|9156.5|9166.5|9164.5|9157|9155|1126
1697725200000|2023-10-19 14:20:00|9159.5|9157.5|9155.5|9153.5|9159.5|9157.5|9151.5|9149.5|1054
1697725500000|2023-10-19 14:25:00|9156|9154|9148.5|9146.5|9156.5|9154.5|9146.5|9144.5|641
1697725800000|2023-10-19 14:30:00|9147.5|9145.5|9155|9153|9156.5|9154.5|9147.5|9145.5|951
1697726100000|2023-10-19 14:35:00|9154.5|9152.5|9154.5|9152.5|9159.5|9157.5|9151.5|9149.5|663
1697726400000|2023-10-19 14:40:00|9155.5|9153.5|9157.5|9155.5|9160|9158|9155|9153|398
1697726700000|2023-10-19 14:45:00|9158|9156|9150.5|9148.5|9158|9156|9150.5|9148.5|881
1697727000000|2023-10-19 14:50:00|9150|9148|9151.5|9149.5|9155.5|9153.5|9149.5|9147.5|952
1697727300000|2023-10-19 14:55:00|9151|9149|9148.5|9146.5|9153.5|9151.5|9147.5|9145.5|744
1697727600000|2023-10-19 15:00:00|9147.5|9145.5|9149.5|9147.5|9151.5|9149.5|9145.5|9143.5|864
1697727900000|2023-10-19 15:05:00|9150.5|9148.5|9151.5|9149.5|9158|9156|9149.5|9147.5|1299
1697728200000|2023-10-19 15:10:00|9152.5|9150.5|9154.5|9152.5|9156.5|9154.5|9149.5|9147.5|3479
1697728500000|2023-10-19 15:15:00|9156.5|9154.5|9159.5|9157.5|9162|9160|9154.5|9152.5|3314
1697728800000|2023-10-19 15:20:00|9159|9157|9161.5|9159.5|9162.5|9160.5|9156.5|9154.5|1005
1697729100000|2023-10-19 15:25:00|9162.5|9160.5|9168.5|9166.5|9169.5|9167.5|9160.5|9158.5|894
1697729400000|2023-10-19 15:30:00|9169.5|9167.5|9174.5|9172.5|9174.5|9172.5|9168.5|9166.5|784
1697729700000|2023-10-19 15:35:00|9174|9172|9170.5|9168.5|9177.5|9175.5|9169.5|9167.5|639
1697730000000|2023-10-19 15:40:00|9171|9169|9175.5|9173.5|9175.5|9173.5|9170.5|9168.5|394
1697730300000|2023-10-19 15:45:00|9174.5|9172.5|9168.5|9166.5|9174.5|9172.5|9168.5|9166.5|906
1697730600000|2023-10-19 15:50:00|9167.5|9165.5|9164.5|9162.5|9168.5|9166.5|9161.5|9159.5|416
1697730900000|2023-10-19 15:55:00|9165|9163|9163|9161|9166.5|9164.5|9161|9159|257
1697731200000|2023-10-19 16:00:00|9163.5|9161.5|9181.5|9179.5|9192.5|9190.5|9152.5|9150.5|1745
1697731500000|2023-10-19 16:05:00|9182|9180|9174.5|9172.5|9184.5|9182.5|9174.5|9172.5|434
1697731800000|2023-10-19 16:10:00|9173.5|9171.5|9173.5|9171.5|9177|9175|9167|9165|540
1697732100000|2023-10-19 16:15:00|9173|9171|9179.5|9177.5|9182|9180|9168|9166|538
1697732400000|2023-10-19 16:20:00|9180|9178|9174|9172|9188|9186|9173.5|9171.5|380
1697732700000|2023-10-19 16:25:00|9173.5|9171.5|9161.5|9159.5|9175|9173|9156.5|9154.5|450
1697733000000|2023-10-19 16:30:00|9161|9159|9138|9136|9162|9160|9135.5|9133.5|743
1697733300000|2023-10-19 16:35:00|9138.5|9136.5|9140|9138|9141|9139|9126.5|9124.5|1352
1697733600000|2023-10-19 16:40:00|9139.5|9137.5|9129|9127|9143.5|9141.5|9127.5|9125.5|573
1697733900000|2023-10-19 16:45:00|9130|9128|9136|9134|9141.5|9139.5|9128.5|9126.5|296
1697734200000|2023-10-19 16:50:00|9135.5|9133.5|9141.5|9139.5|9141.5|9139.5|9128.5|9126.5|501
1697734500000|2023-10-19 16:55:00|9141|9139|9137.5|9134.5|9146.5|9144.5|9137.5|9134.5|355
1697785200000|2023-10-20 07:00:00|9184.5|9182.5|9169.5|9167.5|9190.5|9188.5|9169.5|9167.5|1875
1697785500000|2023-10-20 07:05:00|9169|9167|9164.5|9162.5|9169.5|9167.5|9160.5|9158.5|1213
1697785800000|2023-10-20 07:10:00|9163.5|9161.5|9178|9176|9181|9179|9161.5|9159.5|893
1697786100000|2023-10-20 07:15:00|9177.5|9175.5|9179.5|9177.5|9179.5|9177.5|9168.5|9166.5|717
1697786400000|2023-10-20 07:20:00|9178.5|9176.5|9174|9172|9182.5|9180.5|9173.5|9171.5|707
1697786700000|2023-10-20 07:25:00|9173.5|9171.5|9167.5|9165.5|9174|9172|9163.5|9161.5|478
1697787000000|2023-10-20 07:30:00|9168.5|9166.5|9160.5|9158.5|9168.5|9166.5|9160.5|9158.5|993
1697787300000|2023-10-20 07:35:00|9159|9157|9160.5|9158.5|9163.5|9161.5|9155.5|9153.5|892
1697787600000|2023-10-20 07:40:00|9161.5|9159.5|9166.5|9164.5|9166.5|9164.5|9157|9155|576
1697787900000|2023-10-20 07:45:00|9165.5|9163.5|9165|9163|9171.5|9169.5|9164.5|9162.5|482
1697788200000|2023-10-20 07:50:00|9164.5|9162.5|9165.5|9163.5|9167.5|9165.5|9164|9162|314
1697788500000|2023-10-20 07:55:00|9167.5|9165.5|9167.5|9165.5|9176.5|9174.5|9167.5|9165.5|571
1697788800000|2023-10-20 08:00:00|9167|9165|9162.5|9160.5|9169|9167|9161.5|9159.5|391
1697789100000|2023-10-20 08:05:00|9163.5|9161.5|9160.5|9158.5|9166.5|9164.5|9159.5|9157.5|388
1697789400000|2023-10-20 08:10:00|9159.5|9157.5|9161|9159|9168.5|9166.5|9159.5|9157.5|481
1697789700000|2023-10-20 08:15:00|9161.5|9159.5|9160.5|9158.5|9163.5|9161.5|9156.5|9154.5|411
1697790000000|2023-10-20 08:20:00|9160|9158|9161.5|9159.5|9164.5|9162.5|9158|9156|594
1697790300000|2023-10-20 08:25:00|9160.5|9158.5|9162.5|9160.5|9168.5|9166.5|9160.5|9158.5|461
1697790600000|2023-10-20 08:30:00|9162|9160|9153.5|9151.5|9162|9160|9153.5|9151.5|575
1697790900000|2023-10-20 08:35:00|9153|9151|9157.5|9155.5|9158|9156|9151.5|9149.5|340
1697791200000|2023-10-20 08:40:00|9158|9156|9155.5|9153.5|9158.5|9156.5|9153.5|9151.5|367
1697791500000|2023-10-20 08:45:00|9156|9154|9155.5|9153.5|9160.5|9158.5|9155.5|9153.5|300
1697791800000|2023-10-20 08:50:00|9154.5|9152.5|9147|9145|9154.5|9152.5|9146.5|9144.5|514
1697792100000|2023-10-20 08:55:00|9146.5|9144.5|9150.5|9148.5|9151.5|9149.5|9146.5|9144.5|356
1697792400000|2023-10-20 09:00:00|9151|9149|9147.5|9145.5|9151|9149|9146.5|9144.5|507
1697792700000|2023-10-20 09:05:00|9148|9146|9142.5|9140.5|9150.5|9148.5|9142.5|9140.5|585
1697793000000|2023-10-20 09:10:00|9143|9141|9143.5|9141.5|9145.5|9143.5|9142.5|9140.5|516
1697793300000|2023-10-20 09:15:00|9144.5|9142.5|9148.5|9146.5|9151|9149|9144|9142|292
1697793600000|2023-10-20 09:20:00|9149|9147|9148.5|9146.5|9153.5|9151.5|9148.5|9146.5|515
1697793900000|2023-10-20 09:25:00|9147.5|9145.5|9145.5|9143.5|9151.5|9149.5|9144.5|9142.5|527
1697794200000|2023-10-20 09:30:00|9145|9143|9144.5|9142.5|9147.5|9145.5|9142.5|9140.5|451
1697794500000|2023-10-20 09:35:00|9145|9143|9143.5|9141.5|9147|9145|9138.5|9136.5|619
1697794800000|2023-10-20 09:40:00|9143|9141|9148.5|9146.5|9150.5|9148.5|9141.5|9139.5|567
1697795100000|2023-10-20 09:45:00|9149|9147|9139.5|9137.5|9149|9147|9138.5|9136.5|483
1697795400000|2023-10-20 09:50:00|9140|9138|9132.5|9130.5|9140.5|9138.5|9132.5|9130.5|547
1697795700000|2023-10-20 09:55:00|9133|9131|9130.5|9128.5|9134.5|9132.5|9130.5|9128.5|582
1697796000000|2023-10-20 10:00:00|9131|9129|9132.5|9130.5|9133.5|9131.5|9129.5|9127.5|876
1697796300000|2023-10-20 10:05:00|9132|9130|9132.5|9130.5|9133.5|9131.5|9129|9127|876
1697796600000|2023-10-20 10:10:00|9131.5|9129.5|9135.5|9133.5|9135.5|9133.5|9129.5|9127.5|570
1697796900000|2023-10-20 10:15:00|9136.5|9134.5|9139.5|9137.5|9142.5|9140.5|9135.5|9133.5|880
1697797200000|2023-10-20 10:20:00|9140.5|9138.5|9141.5|9139.5|9142.5|9140.5|9137.5|9135.5|779
1697797500000|2023-10-20 10:25:00|9141|9139|9143|9141|9143|9141|9139.5|9137.5|415
1697797800000|2023-10-20 10:30:00|9142.5|9140.5|9143.5|9141.5|9146.5|9144.5|9137.5|9135.5|647
1697798100000|2023-10-20 10:35:00|9144|9142|9146.5|9144.5|9148.5|9146.5|9143.5|9141.5|670
1697798400000|2023-10-20 10:40:00|9145.5|9143.5|9141.5|9139.5|9145.5|9143.5|9138|9136|564
1697798700000|2023-10-20 10:45:00|9140.5|9138.5|9144.5|9142.5|9144.5|9142.5|9140.5|9138.5|902
1697799000000|2023-10-20 10:50:00|9145|9143|9141.5|9139.5|9146.5|9144.5|9141.5|9139.5|468
1697799300000|2023-10-20 10:55:00|9141|9139|9145.5|9143.5|9147|9145|9140.5|9138.5|370
1697799600000|2023-10-20 11:00:00|9144.5|9142.5|9148.5|9146.5|9149.5|9147.5|9142.5|9140.5|873
1697799900000|2023-10-20 11:05:00|9149.5|9147.5|9147.5|9145.5|9149.5|9147.5|9146.5|9144.5|186
1697800200000|2023-10-20 11:10:00|9148.5|9146.5|9147.5|9145.5|9149.5|9147.5|9144.5|9142.5|481
1697800500000|2023-10-20 11:15:00|9148.5|9146.5|9152|9150|9153.5|9151.5|9148.5|9146.5|311
1697800800000|2023-10-20 11:20:00|9151.5|9149.5|9147.5|9145.5|9152.5|9150.5|9146.5|9144.5|433
1697801100000|2023-10-20 11:25:00|9148|9146|9152.5|9150.5|9152.5|9150.5|9147.5|9145.5|569
1697801400000|2023-10-20 11:30:00|9151.5|9149.5|9153.5|9151.5|9154.5|9152.5|9150.5|9148.5|216
1697801700000|2023-10-20 11:35:00|9152.5|9150.5|9156|9154|9156.5|9154.5|9152.5|9150.5|173
1697802000000|2023-10-20 11:40:00|9156.5|9154.5|9146.5|9144.5|9156.5|9154.5|9145|9143|469
1697802300000|2023-10-20 11:45:00|9146|9144|9142.5|9140.5|9146.5|9144.5|9142.5|9140.5|374
1697802600000|2023-10-20 11:50:00|9143.5|9141.5|9140.5|9138.5|9144.5|9142.5|9139.5|9137.5|536
1697802900000|2023-10-20 11:55:00|9139.5|9137.5|9137.5|9135.5|9141.5|9139.5|9137.5|9135.5|430
1697803200000|2023-10-20 12:00:00|9136.5|9134.5|9130.5|9128.5|9137.5|9135.5|9129.5|9127.5|382
1697803500000|2023-10-20 12:05:00|9130|9128|9132|9130|9133|9131|9127.5|9125.5|597
1697803800000|2023-10-20 12:10:00|9132.5|9130.5|9122.5|9120.5|9132.5|9130.5|9122.5|9120.5|939
1697804100000|2023-10-20 12:15:00|9123.5|9121.5|9124.5|9122.5|9125.5|9123.5|9120.5|9118.5|1358
1697804400000|2023-10-20 12:20:00|9125|9123|9123.5|9121.5|9127.5|9125.5|9119.5|9117.5|626
1697804700000|2023-10-20 12:25:00|9124|9122|9122|9120|9126.5|9124.5|9118.5|9116.5|1019
1697805000000|2023-10-20 12:30:00|9121.5|9119.5|9129.5|9127.5|9133.5|9131.5|9121.5|9119.5|700
1697805300000|2023-10-20 12:35:00|9128.5|9126.5|9131|9129|9131|9129|9123.5|9121.5|699
1697805600000|2023-10-20 12:40:00|9131.5|9129.5|9130.5|9128.5|9139.5|9137.5|9129.5|9127.5|1652
1697805900000|2023-10-20 12:45:00|9131.5|9129.5|9136.5|9134.5|9138|9136|9130.5|9128.5|771
1697806200000|2023-10-20 12:50:00|9135.5|9133.5|9137.5|9135.5|9141.5|9139.5|9135.5|9133.5|762
1697806500000|2023-10-20 12:55:00|9136.5|9134.5|9143.5|9141.5|9146.5|9144.5|9134.5|9132.5|744
1697806800000|2023-10-20 13:00:00|9143|9141|9146|9144|9148.5|9146.5|9142.5|9140.5|1006
1697807100000|2023-10-20 13:05:00|9146.5|9144.5|9147.5|9145.5|9149.5|9147.5|9141.5|9139.5|1444
1697807400000|2023-10-20 13:10:00|9147|9145|9150.5|9148.5|9153.5|9151.5|9146.5|9144.5|736
1697807700000|2023-10-20 13:15:00|9151|9149|9153.5|9151.5|9159.5|9157.5|9149.5|9147.5|972
1697808000000|2023-10-20 13:20:00|9154|9152|9161.5|9159.5|9162.5|9160.5|9152.5|9150.5|636
1697808300000|2023-10-20 13:25:00|9161|9159|9161.5|9159.5|9163.5|9161.5|9158.5|9156.5|828
1697808600000|2023-10-20 13:30:00|9160.5|9158.5|9170.5|9168.5|9171|9169|9158.5|9156.5|833
1697808900000|2023-10-20 13:35:00|9169.5|9167.5|9174.5|9172.5|9176.5|9174.5|9167.5|9165.5|1514
1697809200000|2023-10-20 13:40:00|9175.5|9173.5|9178.5|9176.5|9179.5|9177.5|9171.5|9169.5|1114
1697809500000|2023-10-20 13:45:00|9178|9176|9180.5|9178.5|9186.5|9184.5|9177.5|9175.5|1124
1697809800000|2023-10-20 13:50:00|9179.5|9177.5|9179.5|9177.5|9181.5|9179.5|9172|9170|1244
1697810100000|2023-10-20 13:55:00|9178.5|9176.5|9174.5|9172.5|9183.5|9181.5|9174.5|9172.5|1240
1697810400000|2023-10-20 14:00:00|9175.5|9173.5|9169.5|9167.5|9182|9180|9168.5|9166.5|832
1697810700000|2023-10-20 14:05:00|9170.5|9168.5|9170.5|9168.5|9172|9170|9166.5|9164.5|970
1697811000000|2023-10-20 14:10:00|9169.5|9167.5|9159|9157|9171.5|9169.5|9159|9157|959
1697811300000|2023-10-20 14:15:00|9158.5|9156.5|9165.5|9163.5|9166.5|9164.5|9155.5|9153.5|1348
1697811600000|2023-10-20 14:20:00|9164.5|9162.5|9166.5|9164.5|9171.5|9169.5|9161.5|9159.5|997
1697811900000|2023-10-20 14:25:00|9165.5|9163.5|9163|9161|9165.5|9163.5|9158.5|9156.5|667
1697812200000|2023-10-20 14:30:00|9163.5|9161.5|9161.5|9159.5|9163.5|9161.5|9157|9155|449
1697812500000|2023-10-20 14:35:00|9162|9160|9162.5|9160.5|9164|9162|9155.5|9153.5|531
1697812800000|2023-10-20 14:40:00|9161.5|9159.5|9167.5|9165.5|9170.5|9168.5|9161.5|9159.5|787
1697813100000|2023-10-20 14:45:00|9166.5|9164.5|9155.5|9153.5|9169|9167|9155.5|9153.5|685
1697813400000|2023-10-20 14:50:00|9154.5|9152.5|9169.5|9167.5|9169.5|9167.5|9154.5|9152.5|928
1697813700000|2023-10-20 14:55:00|9168.5|9166.5|9168.5|9166.5|9173|9171|9162|9160|889
1697814000000|2023-10-20 15:00:00|9167.5|9165.5|9174.5|9172.5|9178|9176|9163.5|9161.5|1476
1697814300000|2023-10-20 15:05:00|9175|9173|9179.5|9177.5|9180|9178|9174.5|9172.5|848
1697814600000|2023-10-20 15:10:00|9180.5|9178.5|9177.5|9175.5|9181.5|9179.5|9174.5|9172.5|3228
1697814900000|2023-10-20 15:15:00|9177|9175|9171.5|9169.5|9177.5|9175.5|9170.5|9168.5|2302
1697815200000|2023-10-20 15:20:00|9172.5|9170.5|9181.5|9179.5|9182.5|9180.5|9171|9169|711
1697815500000|2023-10-20 15:25:00|9182.5|9180.5|9184|9182|9187.5|9185.5|9181.5|9179.5|897
1697815800000|2023-10-20 15:30:00|9183.5|9181.5|9176.5|9174.5|9185|9183|9176.5|9174.5|642
1697816100000|2023-10-20 15:35:00|9176|9174|9179.5|9177.5|9182|9180|9175.5|9173.5|520
1697816400000|2023-10-20 15:40:00|9179|9177|9184.5|9182.5|9186.5|9184.5|9177.5|9175.5|317
1697816700000|2023-10-20 15:45:00|9185|9183|9182.5|9180.5|9187|9185|9182.5|9180.5|510
1697817000000|2023-10-20 15:50:00|9182|9180|9180.5|9178.5|9182|9180|9174|9172|675
1697817300000|2023-10-20 15:55:00|9179.5|9177.5|9178.5|9176.5|9181.5|9179.5|9177.5|9175.5|420
1697817600000|2023-10-20 16:00:00|9179|9177|9175.5|9173.5|9180.5|9178.5|9174.5|9172.5|493
1697817900000|2023-10-20 16:05:00|9176.5|9174.5|9176.5|9174.5|9178|9176|9174.5|9172.5|341
1697818200000|2023-10-20 16:10:00|9177.5|9175.5|9177|9175|9179|9177|9176|9174|103
1697818500000|2023-10-20 16:15:00|9176.5|9174.5|9180|9178|9180|9178|9176|9174|157
1697818800000|2023-10-20 16:20:00|9179.5|9177.5|9179.5|9177.5|9180.5|9178.5|9177.5|9175.5|170
1697819100000|2023-10-20 16:25:00|9180.5|9178.5|9179.5|9177.5|9181.5|9179.5|9178.5|9176.5|154
1697819400000|2023-10-20 16:30:00|9180.5|9178.5|9181|9179|9182|9180|9179.5|9177.5|98
1697819700000|2023-10-20 16:35:00|9181.5|9179.5|9181|9179|9184.5|9182.5|9180|9178|207
1697820000000|2023-10-20 16:40:00|9182|9180|9181.5|9179.5|9183|9181|9178.5|9176.5|162
1697820300000|2023-10-20 16:45:00|9180.5|9178.5|9182.5|9180.5|9182.5|9180.5|9177.5|9175.5|271
1697820600000|2023-10-20 16:50:00|9183|9181|9182.5|9180.5|9184.5|9182.5|9181.5|9179.5|165
1697820900000|2023-10-20 16:55:00|9183|9181|9184|9181|9187.5|9185.5|9182.5|9180.5|217
1698044400000|2023-10-23 07:00:00|9143.5|9141.5|9140.5|9138.5|9148.5|9146.5|9135.5|9133.5|1130
1698044700000|2023-10-23 07:05:00|9139.5|9137.5|9144.5|9142.5|9148.5|9146.5|9139.5|9137.5|820
1698045000000|2023-10-23 07:10:00|9145|9143|9146.5|9144.5|9150.5|9148.5|9141.5|9139.5|1017
1698045300000|2023-10-23 07:15:00|9145.5|9143.5|9144.5|9142.5|9149|9147|9142.5|9140.5|694
1698045600000|2023-10-23 07:20:00|9143.5|9141.5|9135.5|9133.5|9143.5|9141.5|9134.5|9132.5|839
1698045900000|2023-10-23 07:25:00|9136.5|9134.5|9140.5|9138.5|9142|9140|9135.5|9133.5|615
1698046200000|2023-10-23 07:30:00|9140|9138|9142|9140|9144.5|9142.5|9138.5|9136.5|634
1698046500000|2023-10-23 07:35:00|9142.5|9140.5|9144.5|9142.5|9147.5|9145.5|9141.5|9139.5|590
1698046800000|2023-10-23 07:40:00|9145|9143|9141.5|9139.5|9145.5|9143.5|9141.5|9139.5|784
1698047100000|2023-10-23 07:45:00|9142.5|9140.5|9137.5|9135.5|9142.5|9140.5|9132.5|9130.5|695
1698047400000|2023-10-23 07:50:00|9138|9136|9136.5|9134.5|9139.5|9137.5|9132|9130|517
1698047700000|2023-10-23 07:55:00|9137.5|9135.5|9138.5|9136.5|9140.5|9138.5|9136.5|9134.5|637
1698048000000|2023-10-23 08:00:00|9139|9137|9138.5|9136.5|9142.5|9140.5|9138.5|9136.5|651
1698048300000|2023-10-23 08:05:00|9139.5|9137.5|9137|9135|9141.5|9139.5|9136.5|9134.5|671
1698048600000|2023-10-23 08:10:00|9137.5|9135.5|9133|9131|9138.5|9136.5|9131.5|9129.5|389
1698048900000|2023-10-23 08:15:00|9133.5|9131.5|9135|9133|9135.5|9133.5|9132.5|9130.5|485
1698049200000|2023-10-23 08:20:00|9135.5|9133.5|9127.5|9125.5|9135.5|9133.5|9126.5|9124.5|754
1698049500000|2023-10-23 08:25:00|9126.5|9124.5|9129.5|9127.5|9130.5|9128.5|9126.5|9124.5|473
1698049800000|2023-10-23 08:30:00|9130.5|9128.5|9136.5|9134.5|9137.5|9135.5|9129.5|9127.5|678
1698050100000|2023-10-23 08:35:00|9137.5|9135.5|9137.5|9135.5|9140.5|9138.5|9134.5|9132.5|727
1698050400000|2023-10-23 08:40:00|9138.5|9136.5|9136.5|9134.5|9138.5|9136.5|9135.5|9133.5|292
1698050700000|2023-10-23 08:45:00|9137.5|9135.5|9136.5|9134.5|9139|9137|9136.5|9134.5|395
1698051000000|2023-10-23 08:50:00|9137.5|9135.5|9128.5|9126.5|9137.5|9135.5|9125.5|9123.5|1042
1698051300000|2023-10-23 08:55:00|9127.5|9125.5|9121.5|9119.5|9128.5|9126.5|9121.5|9119.5|719
1698051600000|2023-10-23 09:00:00|9120.5|9118.5|9118.5|9116.5|9122.5|9120.5|9116.5|9114.5|780
1698051900000|2023-10-23 09:05:00|9120.5|9118.5|9108.5|9106.5|9120.5|9118.5|9107.5|9105.5|752
1698052200000|2023-10-23 09:10:00|9109.5|9107.5|9107.5|9105.5|9109.5|9107.5|9104.5|9102.5|849
1698052500000|2023-10-23 09:15:00|9108.5|9106.5|9106.5|9104.5|9111.5|9109.5|9105.5|9103.5|867
1698052800000|2023-10-23 09:20:00|9107.5|9105.5|9104.5|9102.5|9107.5|9105.5|9100.5|9098.5|661
1698053100000|2023-10-23 09:25:00|9103.5|9101.5|9104.5|9102.5|9106.5|9104.5|9099.5|9097.5|553
1698053400000|2023-10-23 09:30:00|9103.5|9101.5|9095.5|9093.5|9103.5|9101.5|9095.5|9093.5|863
1698053700000|2023-10-23 09:35:00|9096.5|9094.5|9090.5|9088.5|9097.5|9095.5|9086.5|9084.5|1023
1698054000000|2023-10-23 09:40:00|9089.5|9087.5|9090.5|9088.5|9092.5|9090.5|9086.5|9084.5|908
1698054300000|2023-10-23 09:45:00|9091.5|9089.5|9096|9094|9097.5|9095.5|9089.5|9087.5|1054
1698054600000|2023-10-23 09:50:00|9096.5|9094.5|9095.5|9093.5|9097.5|9095.5|9092.5|9090.5|453
1698054900000|2023-10-23 09:55:00|9094.5|9092.5|9091.5|9089.5|9096.5|9094.5|9090.5|9088.5|432
1698055200000|2023-10-23 10:00:00|9090.5|9088.5|9097.5|9095.5|9097.5|9095.5|9090.5|9088.5|543
1698055500000|2023-10-23 10:05:00|9098.5|9096.5|9093.5|9091.5|9099.5|9097.5|9091.5|9089.5|425
1698055800000|2023-10-23 10:10:00|9094.5|9092.5|9096.5|9094.5|9097.5|9095.5|9092.5|9090.5|950
1698056100000|2023-10-23 10:15:00|9095.5|9093.5|9091.5|9089.5|9098.5|9096.5|9091.5|9089.5|391
1698056400000|2023-10-23 10:20:00|9092.5|9090.5|9097.5|9095.5|9097.5|9095.5|9092.5|9090.5|536
1698056700000|2023-10-23 10:25:00|9096.5|9094.5|9094|9092|9097.5|9095.5|9093.5|9091.5|504
1698057000000|2023-10-23 10:30:00|9094.5|9092.5|9100.5|9098.5|9100.5|9098.5|9094.5|9092.5|430
1698057300000|2023-10-23 10:35:00|9101.5|9099.5|9102.5|9100.5|9103.5|9101.5|9100.5|9098.5|381
1698057600000|2023-10-23 10:40:00|9101.5|9099.5|9106.5|9104.5|9107.5|9105.5|9100.5|9098.5|525
1698057900000|2023-10-23 10:45:00|9107|9105|9109.5|9107.5|9111.5|9109.5|9106.5|9104.5|795
1698058200000|2023-10-23 10:50:00|9110.5|9108.5|9108.5|9106.5|9112.5|9110.5|9108.5|9106.5|1079
1698058500000|2023-10-23 10:55:00|9109.5|9107.5|9111.5|9109.5|9111.5|9109.5|9108.5|9106.5|520
1698058800000|2023-10-23 11:00:00|9112.5|9110.5|9112.5|9110.5|9115.5|9113.5|9110.5|9108.5|557
1698059100000|2023-10-23 11:05:00|9112|9110|9114.5|9112.5|9114.5|9112.5|9110.5|9108.5|335
1698059400000|2023-10-23 11:10:00|9115.5|9113.5|9117|9115|9118.5|9116.5|9114.5|9112.5|391
1698059700000|2023-10-23 11:15:00|9116.5|9114.5|9119.5|9117.5|9119.5|9117.5|9116.5|9114.5|656
1698060000000|2023-10-23 11:20:00|9120.5|9118.5|9120.5|9118.5|9124.5|9122.5|9118.5|9116.5|836
1698060300000|2023-10-23 11:25:00|9119.5|9117.5|9123.5|9121.5|9123.5|9121.5|9118.5|9116.5|611
1698060600000|2023-10-23 11:30:00|9122.5|9120.5|9120.5|9118.5|9126.5|9124.5|9120.5|9118.5|555
1698060900000|2023-10-23 11:35:00|9121.5|9119.5|9128.5|9126.5|9131.5|9129.5|9120.5|9118.5|626
1698061200000|2023-10-23 11:40:00|9129.5|9127.5|9125.5|9123.5|9130.5|9128.5|9124.5|9122.5|576
1698061500000|2023-10-23 11:45:00|9127|9125|9130|9128|9132.5|9130.5|9126.5|9124.5|451
1698061800000|2023-10-23 11:50:00|9129.5|9127.5|9128.5|9126.5|9133.5|9131.5|9128.5|9126.5|401
1698062100000|2023-10-23 11:55:00|9129|9127|9122|9120|9129.5|9127.5|9120.5|9118.5|738
1698062400000|2023-10-23 12:00:00|9122.5|9120.5|9120.5|9118.5|9125.5|9123.5|9119.5|9117.5|423
1698062700000|2023-10-23 12:05:00|9120|9118|9116.5|9114.5|9121.5|9119.5|9114.5|9112.5|640
1698063000000|2023-10-23 12:10:00|9117|9115|9114|9112|9119.5|9117.5|9113.5|9111.5|524
1698063300000|2023-10-23 12:15:00|9114.5|9112.5|9119.5|9117.5|9119.5|9117.5|9113.5|9111.5|689
1698063600000|2023-10-23 12:20:00|9120.5|9118.5|9125.5|9123.5|9127.5|9125.5|9120.5|9118.5|1028
1698063900000|2023-10-23 12:25:00|9125|9123|9128.5|9126.5|9129.5|9127.5|9124.5|9122.5|790
1698064200000|2023-10-23 12:30:00|9127.5|9125.5|9134.5|9132.5|9137.5|9135.5|9127|9125|817
1698064500000|2023-10-23 12:35:00|9135|9133|9139|9137|9141|9139|9134.5|9132.5|659
1698064800000|2023-10-23 12:40:00|9138.5|9136.5|9141.5|9139.5|9142|9140|9135.5|9133.5|598
1698065100000|2023-10-23 12:45:00|9140.5|9138.5|9140.5|9138.5|9141.5|9139.5|9135.5|9133.5|849
1698065400000|2023-10-23 12:50:00|9140|9138|9138.5|9136.5|9141.5|9139.5|9138.5|9136.5|786
1698065700000|2023-10-23 12:55:00|9139.5|9137.5|9137.5|9135.5|9140.5|9138.5|9136.5|9134.5|345
1698066000000|2023-10-23 13:00:00|9137|9135|9151|9149|9151.5|9149.5|9136.5|9134.5|1023
1698066300000|2023-10-23 13:05:00|9151.5|9149.5|9146.5|9144.5|9155.5|9153.5|9146.5|9144.5|976
1698066600000|2023-10-23 13:10:00|9147.5|9145.5|9149.5|9147.5|9149.5|9147.5|9144.5|9142.5|511
1698066900000|2023-10-23 13:15:00|9148.5|9146.5|9147.5|9145.5|9153.5|9151.5|9146.5|9144.5|585
1698067200000|2023-10-23 13:20:00|9146.5|9144.5|9153.5|9151.5|9153.5|9151.5|9146.5|9144.5|950
1698067500000|2023-10-23 13:25:00|9153|9151|9160.5|9158.5|9161|9159|9151.5|9149.5|965
1698067800000|2023-10-23 13:30:00|9160|9158|9152.5|9150.5|9162.5|9160.5|9150.5|9148.5|1226
1698068100000|2023-10-23 13:35:00|9152|9150|9145.5|9143.5|9152|9150|9143.5|9141.5|1223
1698068400000|2023-10-23 13:40:00|9146.5|9144.5|9134.5|9132.5|9146.5|9144.5|9133.5|9131.5|2397
1698068700000|2023-10-23 13:45:00|9135.5|9133.5|9141.5|9139.5|9147.5|9145.5|9133.5|9131.5|2100
1698069000000|2023-10-23 13:50:00|9142.5|9140.5|9161.5|9159.5|9161.5|9159.5|9142.5|9140.5|2587
1698069300000|2023-10-23 13:55:00|9160.5|9158.5|9171.5|9169.5|9173|9171|9160.5|9158.5|1062
1698069600000|2023-10-23 14:00:00|9171|9169|9166.5|9164.5|9172.5|9170.5|9162.5|9160.5|1352
1698069900000|2023-10-23 14:05:00|9167|9165|9172.5|9170.5|9173.5|9171.5|9163.5|9161.5|1276
1698070200000|2023-10-23 14:10:00|9173.5|9171.5|9182.5|9180.5|9183|9181|9172.5|9170.5|1545
1698070500000|2023-10-23 14:15:00|9183|9181|9181.5|9179.5|9183.5|9181.5|9176.5|9174.5|1872
1698070800000|2023-10-23 14:20:00|9180.5|9178.5|9200.5|9198.5|9200.5|9198.5|9179.5|9177.5|1416
1698071100000|2023-10-23 14:25:00|9199.5|9197.5|9192.5|9190.5|9202.5|9200.5|9192.5|9190.5|1523
1698071400000|2023-10-23 14:30:00|9193.5|9191.5|9187.5|9185.5|9198.5|9196.5|9185.5|9183.5|1170
1698071700000|2023-10-23 14:35:00|9187|9185|9189.5|9187.5|9190.5|9188.5|9184|9182|1238
1698072000000|2023-10-23 14:40:00|9189|9187|9194.5|9192.5|9194.5|9192.5|9185.5|9183.5|685
1698072300000|2023-10-23 14:45:00|9195.5|9193.5|9194.5|9192.5|9195.5|9193.5|9189.5|9187.5|789
1698072600000|2023-10-23 14:50:00|9193.5|9191.5|9200.5|9198.5|9200.5|9198.5|9193.5|9191.5|911
1698072900000|2023-10-23 14:55:00|9200|9198|9196.5|9194.5|9206.5|9204.5|9196|9194|1272
1698073200000|2023-10-23 15:00:00|9196|9194|9198.5|9196.5|9198.5|9196.5|9193.5|9191.5|971
1698073500000|2023-10-23 15:05:00|9197.5|9195.5|9199|9197|9199|9197|9191.5|9189.5|445
1698073800000|2023-10-23 15:10:00|9199.5|9197.5|9209.5|9207.5|9213|9211|9199|9197|1228
1698074100000|2023-10-23 15:15:00|9210|9208|9210.5|9208.5|9210.5|9208.5|9203.5|9201.5|1014
1698074400000|2023-10-23 15:20:00|9209.5|9207.5|9211.5|9209.5|9214.5|9212.5|9208.5|9206.5|743
1698074700000|2023-10-23 15:25:00|9212.5|9210.5|9220.5|9218.5|9221.5|9219.5|9211.5|9209.5|1157
1698075000000|2023-10-23 15:30:00|9220|9218|9227.5|9225.5|9227.5|9225.5|9220|9218|737
1698075300000|2023-10-23 15:35:00|9227|9225|9223.5|9221.5|9228.5|9226.5|9223.5|9221.5|493
1698075600000|2023-10-23 15:40:00|9222.5|9220.5|9221.5|9219.5|9224.5|9222.5|9219.5|9217.5|543
1698075900000|2023-10-23 15:45:00|9222.5|9220.5|9219.5|9217.5|9225.5|9223.5|9218.5|9216.5|371
1698076200000|2023-10-23 15:50:00|9220|9218|9220.5|9218.5|9225.5|9223.5|9219.5|9217.5|296
1698076500000|2023-10-23 15:55:00|9219.5|9217.5|9225.5|9223.5|9225.5|9223.5|9218.5|9216.5|509
1698076800000|2023-10-23 16:00:00|9225|9223|9222.5|9220.5|9225|9223|9220.5|9218.5|257
1698077100000|2023-10-23 16:05:00|9221.5|9219.5|9224.5|9222.5|9224.5|9222.5|9221.5|9219.5|289
1698077400000|2023-10-23 16:10:00|9223.5|9221.5|9223.5|9221.5|9225.5|9223.5|9222.5|9220.5|196
1698077700000|2023-10-23 16:15:00|9223|9221|9218.5|9216.5|9223.5|9221.5|9218.5|9216.5|373
1698078000000|2023-10-23 16:20:00|9219.5|9217.5|9227.5|9225.5|9227.5|9225.5|9219.5|9217.5|563
1698078300000|2023-10-23 16:25:00|9228.5|9226.5|9233.5|9231.5|9234|9232|9227.5|9225.5|442
1698078600000|2023-10-23 16:30:00|9233|9231|9233.5|9231.5|9237.5|9235.5|9232.5|9230.5|644
1698078900000|2023-10-23 16:35:00|9233|9231|9234.5|9232.5|9237.5|9235.5|9232.5|9230.5|249
1698079200000|2023-10-23 16:40:00|9234|9232|9233.5|9231.5|9235|9233|9230.5|9228.5|244
1698079500000|2023-10-23 16:45:00|9233|9231|9233.5|9231.5|9234.5|9232.5|9230.5|9228.5|152
1698079800000|2023-10-23 16:50:00|9233|9231|9236.5|9234.5|9237.5|9235.5|9233|9231|246
1698080100000|2023-10-23 16:55:00|9235.5|9233.5|9241.5|9239.5|9242|9240|9235.5|9233.5|227
1698130800000|2023-10-24 07:00:00|9293.5|9291.5|9291.5|9289.5|9299.5|9297.5|9289.5|9287.5|1766
1698131100000|2023-10-24 07:05:00|9290.5|9288.5|9296|9294|9298.5|9296.5|9285.5|9283.5|1256
1698131400000|2023-10-24 07:10:00|9296.5|9294.5|9294.5|9292.5|9301|9299|9291.5|9289.5|1747
1698131700000|2023-10-24 07:15:00|9286|9284|9304.5|9302.5|9314.5|9312.5|9286|9284|1967
1698132000000|2023-10-24 07:20:00|9304|9302|9308.5|9306.5|9309|9307|9301.5|9299.5|1229
1698132300000|2023-10-24 07:25:00|9309.5|9307.5|9313.5|9311.5|9317.5|9315.5|9309.5|9307.5|1123
1698132600000|2023-10-24 07:30:00|9316|9314|9333.5|9331.5|9334.5|9332.5|9312.5|9310.5|1826
1698132900000|2023-10-24 07:35:00|9334|9332|9321|9319|9334.5|9332.5|9320.5|9318.5|1244
1698133200000|2023-10-24 07:40:00|9321.5|9319.5|9310|9308|9321.5|9319.5|9309.5|9307.5|1129
1698133500000|2023-10-24 07:45:00|9310.5|9308.5|9311.5|9309.5|9322.5|9320.5|9308.5|9306.5|662
1698133800000|2023-10-24 07:50:00|9310.5|9308.5|9312.5|9310.5|9316|9314|9308.5|9306.5|761
1698134100000|2023-10-24 07:55:00|9313.5|9311.5|9309.5|9307.5|9314.5|9312.5|9306.5|9304.5|767
1698134400000|2023-10-24 08:00:00|9314.5|9312.5|9310.5|9308.5|9314.5|9312.5|9305.5|9303.5|1239
1698134700000|2023-10-24 08:05:00|9310|9308|9305.5|9303.5|9315.5|9313.5|9305.5|9303.5|402
1698135000000|2023-10-24 08:10:00|9304.5|9302.5|9305.5|9303.5|9308.5|9306.5|9302.5|9300.5|646
1698135300000|2023-10-24 08:15:00|9306|9304|9308.5|9306.5|9312.5|9310.5|9305.5|9303.5|506
1698135600000|2023-10-24 08:20:00|9309|9307|9311.5|9309.5|9311.5|9309.5|9305|9303|1059
1698135900000|2023-10-24 08:25:00|9312.5|9310.5|9320|9318|9320|9318|9311.5|9309.5|555
1698136200000|2023-10-24 08:30:00|9318|9316|9303.5|9301.5|9318.5|9316.5|9303|9301|1129
1698136500000|2023-10-24 08:35:00|9304|9302|9295.5|9293.5|9307.5|9305.5|9290.5|9288.5|1171
1698136800000|2023-10-24 08:40:00|9296.5|9294.5|9286.5|9284.5|9296.5|9294.5|9285.5|9283.5|1047
1698137100000|2023-10-24 08:45:00|9287.5|9285.5|9286.5|9284.5|9289.5|9287.5|9285|9283|707
1698137400000|2023-10-24 08:50:00|9285.5|9283.5|9281.5|9279.5|9285.5|9283.5|9281.5|9279.5|688
1698137700000|2023-10-24 08:55:00|9282.5|9280.5|9279.5|9277.5|9285.5|9283.5|9273.5|9271.5|2434
1698138000000|2023-10-24 09:00:00|9280.5|9278.5|9289.5|9287.5|9289.5|9287.5|9278.5|9276.5|1374
1698138300000|2023-10-24 09:05:00|9289|9287|9293.5|9291.5|9299.5|9297.5|9288.5|9286.5|1022
1698138600000|2023-10-24 09:10:00|9292.5|9290.5|9287|9285|9293.5|9291.5|9285.5|9283.5|551
1698138900000|2023-10-24 09:15:00|9287.5|9285.5|9283.5|9281.5|9288.5|9286.5|9281.5|9279.5|274
1698139200000|2023-10-24 09:20:00|9282.5|9280.5|9282.5|9280.5|9284.5|9282.5|9278|9276|737
1698139500000|2023-10-24 09:25:00|9283.5|9281.5|9286.5|9284.5|9286.5|9284.5|9281|9279|492
1698139800000|2023-10-24 09:30:00|9285.5|9283.5|9286.5|9284.5|9287.5|9285.5|9285.5|9283.5|294
1698140100000|2023-10-24 09:35:00|9287|9285|9286.5|9284.5|9288.5|9286.5|9285.5|9283.5|405
1698140400000|2023-10-24 09:40:00|9286|9284|9284.5|9282.5|9286.5|9284.5|9281.5|9279.5|702
1698140700000|2023-10-24 09:45:00|9285.5|9283.5|9279.5|9277.5|9286.5|9284.5|9276.5|9274.5|616
1698141000000|2023-10-24 09:50:00|9280|9278|9273.5|9271.5|9280|9278|9270.5|9268.5|569
1698141300000|2023-10-24 09:55:00|9272.5|9270.5|9269.5|9267.5|9274.5|9272.5|9269.5|9267.5|580
1698141600000|2023-10-24 10:00:00|9270.5|9268.5|9273.5|9271.5|9277.5|9275.5|9270.5|9268.5|629
1698141900000|2023-10-24 10:05:00|9274.5|9272.5|9274.5|9272.5|9279.5|9277.5|9273.5|9271.5|623
1698142200000|2023-10-24 10:10:00|9275.5|9273.5|9271.5|9269.5|9275.5|9273.5|9271.5|9269.5|417
1698142500000|2023-10-24 10:15:00|9270.5|9268.5|9264.5|9262.5|9271.5|9269.5|9264|9262|501
1698142800000|2023-10-24 10:20:00|9265.5|9263.5|9250.5|9248.5|9265.5|9263.5|9246.5|9244.5|1620
1698143100000|2023-10-24 10:25:00|9250|9248|9253.5|9251.5|9258.5|9256.5|9248.5|9246.5|802
1698143400000|2023-10-24 10:30:00|9252.5|9250.5|9258.5|9256.5|9259.5|9257.5|9252.5|9250.5|707
1698143700000|2023-10-24 10:35:00|9259|9257|9259.5|9257.5|9259.5|9257.5|9255|9253|453
1698144000000|2023-10-24 10:40:00|9259|9257|9256.5|9254.5|9260|9258|9254.5|9252.5|582
1698144300000|2023-10-24 10:45:00|9257.5|9255.5|9260.5|9258.5|9260.5|9258.5|9256.5|9254.5|232
1698144600000|2023-10-24 10:50:00|9260|9258|9262.5|9260.5|9262.5|9260.5|9257.5|9255.5|571
1698144900000|2023-10-24 10:55:00|9261.5|9259.5|9259.5|9257.5|9262.5|9260.5|9253.5|9251.5|639
1698145200000|2023-10-24 11:00:00|9258.5|9256.5|9257.5|9255.5|9258.5|9256.5|9251.5|9249.5|646
1698145500000|2023-10-24 11:05:00|9256.5|9254.5|9251.5|9249.5|9257.5|9255.5|9251.5|9249.5|286
1698145800000|2023-10-24 11:10:00|9252.5|9250.5|9250.5|9248.5|9254.5|9252.5|9249.5|9247.5|694
1698146100000|2023-10-24 11:15:00|9250|9248|9250.5|9248.5|9253.5|9251.5|9248.5|9246.5|821
1698146400000|2023-10-24 11:20:00|9251|9249|9251.5|9249.5|9254|9252|9248.5|9246.5|532
1698146700000|2023-10-24 11:25:00|9250.5|9248.5|9251.5|9249.5|9253.5|9251.5|9249.5|9247.5|198
1698147000000|2023-10-24 11:30:00|9252.5|9250.5|9253|9251|9253.5|9251.5|9247.5|9245.5|415
1698147300000|2023-10-24 11:35:00|9253.5|9251.5|9251.5|9249.5|9253.5|9251.5|9249.5|9247.5|200
1698147600000|2023-10-24 11:40:00|9250.5|9248.5|9256.5|9254.5|9256.5|9254.5|9247.5|9245.5|489
1698147900000|2023-10-24 11:45:00|9257.5|9255.5|9259.5|9257.5|9264.5|9262.5|9256.5|9254.5|547
1698148200000|2023-10-24 11:50:00|9258.5|9256.5|9257.5|9255.5|9260.5|9258.5|9255.5|9253.5|491
1698148500000|2023-10-24 11:55:00|9257|9255|9259.5|9257.5|9261|9259|9256.5|9254.5|218
1698148800000|2023-10-24 12:00:00|9257.5|9255.5|9246.5|9244.5|9257.5|9255.5|9245.5|9243.5|736
1698149100000|2023-10-24 12:05:00|9247|9245|9253.5|9251.5|9253.5|9251.5|9246.5|9244.5|643
1698149400000|2023-10-24 12:10:00|9252.5|9250.5|9252.5|9250.5|9255.5|9253.5|9249.5|9247.5|793
1698149700000|2023-10-24 12:15:00|9252|9250|9251.5|9249.5|9252.5|9250.5|9246.5|9244.5|975
1698150000000|2023-10-24 12:20:00|9252|9250|9256|9254|9257.5|9255.5|9251.5|9249.5|1012
1698150300000|2023-10-24 12:25:00|9255.5|9253.5|9258|9256|9260|9258|9252.5|9250.5|1053
1698150600000|2023-10-24 12:30:00|9258.5|9256.5|9269.5|9267.5|9269.5|9267.5|9258.5|9256.5|620
1698150900000|2023-10-24 12:35:00|9270|9268|9277.5|9275.5|9278|9276|9268|9266|544
1698151200000|2023-10-24 12:40:00|9277|9275|9277.5|9275.5|9281.5|9279.5|9275.5|9273.5|574
1698151500000|2023-10-24 12:45:00|9278|9276|9277.5|9275.5|9281.5|9279.5|9276|9274|259
1698151800000|2023-10-24 12:50:00|9276.5|9274.5|9278.5|9276.5|9283.5|9281.5|9274.5|9272.5|378
1698152100000|2023-10-24 12:55:00|9279.5|9277.5|9283.5|9281.5|9283.5|9281.5|9277.5|9275.5|314
1698152400000|2023-10-24 13:00:00|9284.5|9282.5|9282.5|9280.5|9284.5|9282.5|9280.5|9278.5|390
1698152700000|2023-10-24 13:05:00|9283.5|9281.5|9278.5|9276.5|9284.5|9282.5|9277.5|9275.5|880
1698153000000|2023-10-24 13:10:00|9279.5|9277.5|9270.5|9268.5|9279.5|9277.5|9270.5|9268.5|930
1698153300000|2023-10-24 13:15:00|9271|9269|9262.5|9260.5|9272.5|9270.5|9260.5|9258.5|783
1698153600000|2023-10-24 13:20:00|9261.5|9259.5|9264|9262|9264.5|9262.5|9256.5|9254.5|623
1698153900000|2023-10-24 13:25:00|9263.5|9261.5|9278.5|9276.5|9279.5|9277.5|9263.5|9261.5|595
1698154200000|2023-10-24 13:30:00|9279|9277|9288.5|9286.5|9291.5|9289.5|9278.5|9276.5|1524
1698154500000|2023-10-24 13:35:00|9289|9287|9286.5|9284.5|9292|9290|9282.5|9280.5|1261
1698154800000|2023-10-24 13:40:00|9285.5|9283.5|9281.5|9279.5|9286.5|9284.5|9281.5|9279.5|601
1698155100000|2023-10-24 13:45:00|9274|9271|9261|9259|9274|9271|9258.5|9256.5|1441
1698155400000|2023-10-24 13:50:00|9260.5|9258.5|9269.5|9267.5|9271.5|9269.5|9255.5|9253.5|890
1698155700000|2023-10-24 13:55:00|9271|9269|9279.5|9277.5|9282.5|9280.5|9268.5|9266.5|660
1698156000000|2023-10-24 14:00:00|9280|9278|9273|9271|9284.5|9282.5|9270|9268|1005
1698156300000|2023-10-24 14:05:00|9272.5|9270.5|9279.5|9277.5|9280.5|9278.5|9271.5|9269.5|652
1698156600000|2023-10-24 14:10:00|9281.5|9279.5|9271.5|9269.5|9283.5|9281.5|9269.5|9267.5|801
1698156900000|2023-10-24 14:15:00|9271|9269|9275|9273|9277|9275|9269.5|9267.5|624
1698157200000|2023-10-24 14:20:00|9274.5|9272.5|9272.5|9270.5|9279.5|9277.5|9272.5|9270.5|553
1698157500000|2023-10-24 14:25:00|9273.5|9271.5|9276.5|9274.5|9280.5|9278.5|9271.5|9269.5|1067
1698157800000|2023-10-24 14:30:00|9277|9275|9262|9260|9278|9276|9262|9260|582
1698158100000|2023-10-24 14:35:00|9261.5|9259.5|9260|9258|9264.5|9262.5|9259|9257|932
1698158400000|2023-10-24 14:40:00|9260.5|9258.5|9260.5|9258.5|9261.5|9259.5|9254.5|9252.5|655
1698158700000|2023-10-24 14:45:00|9261.5|9259.5|9272.5|9270.5|9276.5|9274.5|9260.5|9258.5|788
1698159000000|2023-10-24 14:50:00|9273|9271|9279.5|9277.5|9280.5|9278.5|9272.5|9270.5|815
1698159300000|2023-10-24 14:55:00|9279|9277|9275.5|9273.5|9279.5|9277.5|9273.5|9271.5|962
1698159600000|2023-10-24 15:00:00|9276.5|9274.5|9272|9270|9276.5|9274.5|9268.5|9266.5|730
1698159900000|2023-10-24 15:05:00|9271.5|9269.5|9268.5|9266.5|9275.5|9273.5|9268.5|9266.5|882
1698160200000|2023-10-24 15:10:00|9267.5|9265.5|9274.5|9272.5|9276.5|9274.5|9263.5|9261.5|2400
1698160500000|2023-10-24 15:15:00|9273.5|9271.5|9274.5|9272.5|9277.5|9275.5|9271.5|9269.5|2165
1698160800000|2023-10-24 15:20:00|9273.5|9271.5|9278.5|9276.5|9278.5|9276.5|9270.5|9268.5|546
1698161100000|2023-10-24 15:25:00|9278|9276|9277.5|9275.5|9280.5|9278.5|9274.5|9272.5|573
1698161400000|2023-10-24 15:30:00|9277|9275|9270.5|9268.5|9278.5|9276.5|9270.5|9268.5|721
1698161700000|2023-10-24 15:35:00|9271|9269|9275.5|9273.5|9276.5|9274.5|9270.5|9268.5|649
1698162000000|2023-10-24 15:40:00|9274.5|9272.5|9272.5|9270.5|9275.5|9273.5|9271.5|9269.5|529
1698162300000|2023-10-24 15:45:00|9273.5|9271.5|9279|9277|9279.5|9277.5|9273.5|9271.5|373
1698162600000|2023-10-24 15:50:00|9278.5|9276.5|9287.5|9285.5|9287.5|9285.5|9278.5|9276.5|384
1698162900000|2023-10-24 15:55:00|9288|9286|9290|9288|9292|9290|9287.5|9285.5|384
1698163200000|2023-10-24 16:00:00|9290.5|9288.5|9286.5|9284.5|9293.5|9291.5|9286|9284|375
1698163500000|2023-10-24 16:05:00|9285.5|9283.5|9288.5|9286.5|9289|9287|9284.5|9282.5|116
1698163800000|2023-10-24 16:10:00|9289|9287|9290.5|9288.5|9291.5|9289.5|9288.5|9286.5|195
1698164100000|2023-10-24 16:15:00|9290|9288|9294.5|9292.5|9295|9293|9289.5|9287.5|173
1698164400000|2023-10-24 16:20:00|9295.5|9293.5|9294.5|9292.5|9298.5|9296.5|9293.5|9291.5|258
1698164700000|2023-10-24 16:25:00|9293.5|9291.5|9298|9296|9298.5|9296.5|9293.5|9291.5|189
1698165000000|2023-10-24 16:30:00|9297.5|9295.5|9297.5|9295.5|9298.5|9296.5|9294.5|9292.5|256
1698165300000|2023-10-24 16:35:00|9297|9295|9296.5|9294.5|9297.5|9295.5|9292.5|9290.5|124
1698165600000|2023-10-24 16:40:00|9295.5|9293.5|9297.5|9295.5|9297.5|9295.5|9295|9293|209
1698165900000|2023-10-24 16:45:00|9298.5|9296.5|9291.5|9289.5|9299.5|9297.5|9291.5|9289.5|267
1698166200000|2023-10-24 16:50:00|9291|9289|9291.5|9289.5|9295|9293|9290.5|9288.5|173
1698166500000|2023-10-24 16:55:00|9292.5|9290.5|9294.5|9292.5|9295.5|9293.5|9291.5|9289.5|153
1698217200000|2023-10-25 07:00:00|9302.5|9300.5|9297|9295|9302.5|9300.5|9296.5|9294.5|1091
1698217500000|2023-10-25 07:05:00|9295.5|9293.5|9294.5|9292.5|9304.5|9302.5|9294.5|9292.5|824
1698217800000|2023-10-25 07:10:00|9293.5|9291.5|9289.5|9287.5|9294|9292|9288.5|9286.5|725
1698218100000|2023-10-25 07:15:00|9290.5|9288.5|9291.5|9289.5|9291.5|9289.5|9285.5|9283.5|904
1698218400000|2023-10-25 07:20:00|9290.5|9288.5|9298.5|9296.5|9298.5|9296.5|9290.5|9288.5|633
1698218700000|2023-10-25 07:25:00|9297.5|9295.5|9299.5|9297.5|9300.5|9298.5|9294.5|9292.5|1030
1698219000000|2023-10-25 07:30:00|9300|9298|9299.5|9297.5|9304.5|9302.5|9296.5|9294.5|1355
1698219300000|2023-10-25 07:35:00|9299|9297|9305.5|9303.5|9306.5|9304.5|9296.5|9294.5|968
1698219600000|2023-10-25 07:40:00|9306.5|9304.5|9307|9305|9307.5|9305.5|9300.5|9298.5|980
1698219900000|2023-10-25 07:45:00|9307.5|9305.5|9300.5|9298.5|9308.5|9306.5|9299.5|9297.5|923
1698220200000|2023-10-25 07:50:00|9300|9298|9302.5|9300.5|9307.5|9305.5|9300|9298|726
1698220500000|2023-10-25 07:55:00|9303.5|9301.5|9305.5|9303.5|9306.5|9304.5|9302.5|9300.5|527
1698220800000|2023-10-25 08:00:00|9306|9304|9305.5|9303.5|9308.5|9306.5|9297.5|9295.5|908
1698221100000|2023-10-25 08:05:00|9306|9304|9305.5|9303.5|9306.5|9304.5|9301.5|9299.5|509
1698221400000|2023-10-25 08:10:00|9306|9304|9305|9303|9308.5|9306.5|9304.5|9302.5|842
1698221700000|2023-10-25 08:15:00|9304.5|9302.5|9302.5|9300.5|9308.5|9306.5|9302.5|9300.5|628
1698222000000|2023-10-25 08:20:00|9303|9301|9306|9304|9308.5|9306.5|9300.5|9298.5|706
1698222300000|2023-10-25 08:25:00|9306.5|9304.5|9307.5|9305.5|9308|9306|9304.5|9302.5|383
1698222600000|2023-10-25 08:30:00|9306.5|9304.5|9301.5|9299.5|9307|9305|9298.5|9296.5|1003
1698222900000|2023-10-25 08:35:00|9301|9299|9292.5|9290.5|9301.5|9299.5|9291.5|9289.5|863
1698223200000|2023-10-25 08:40:00|9291.5|9289.5|9288.5|9286.5|9291.5|9289.5|9286.5|9284.5|868
1698223500000|2023-10-25 08:45:00|9289|9287|9274.5|9272.5|9290.5|9288.5|9273.5|9271.5|1458
1698223800000|2023-10-25 08:50:00|9275.5|9273.5|9276.5|9274.5|9279.5|9277.5|9272.5|9270.5|1723
1698224100000|2023-10-25 08:55:00|9275.5|9273.5|9277.5|9275.5|9280.5|9278.5|9274.5|9272.5|4961
1698224400000|2023-10-25 09:00:00|9276.5|9274.5|9280.5|9278.5|9281.5|9279.5|9270.5|9268.5|2618
1698224700000|2023-10-25 09:05:00|9280|9278|9276.5|9274.5|9280.5|9278.5|9272.5|9270.5|1258
1698225000000|2023-10-25 09:10:00|9277.5|9275.5|9276.5|9274.5|9277.5|9275.5|9273.5|9271.5|304
1698225300000|2023-10-25 09:15:00|9277.5|9275.5|9276.5|9274.5|9278.5|9276.5|9272.5|9270.5|473
1698225600000|2023-10-25 09:20:00|9277.5|9275.5|9280.5|9278.5|9280.5|9278.5|9277.5|9275.5|851
1698225900000|2023-10-25 09:25:00|9279.5|9277.5|9274.5|9272.5|9280.5|9278.5|9274.5|9272.5|594
1698226200000|2023-10-25 09:30:00|9273.5|9271.5|9278.5|9276.5|9279.5|9277.5|9273.5|9271.5|464
1698226500000|2023-10-25 09:35:00|9277.5|9275.5|9275.5|9273.5|9280.5|9278.5|9275.5|9273.5|382
1698226800000|2023-10-25 09:40:00|9274.5|9272.5|9274.5|9272.5|9278|9276|9273.5|9271.5|295
1698227100000|2023-10-25 09:45:00|9274|9272|9272.5|9270.5|9274.5|9272.5|9269.5|9267.5|369
1698227400000|2023-10-25 09:50:00|9271.5|9269.5|9273.5|9271.5|9275.5|9273.5|9271|9269|547
1698227700000|2023-10-25 09:55:00|9274|9272|9264.5|9262.5|9274.5|9272.5|9264.5|9262.5|1104
1698228000000|2023-10-25 10:00:00|9265.5|9263.5|9269.5|9267.5|9270.5|9268.5|9263.5|9261.5|805
1698228300000|2023-10-25 10:05:00|9268.5|9266.5|9265|9263|9269.5|9267.5|9264|9262|669
1698228600000|2023-10-25 10:10:00|9264.5|9262.5|9267.5|9265.5|9267.5|9265.5|9263.5|9261.5|419
1698228900000|2023-10-25 10:15:00|9266.5|9264.5|9270.5|9268.5|9271.5|9269.5|9266.5|9264.5|405
1698229200000|2023-10-25 10:20:00|9271.5|9269.5|9276.5|9274.5|9276.5|9274.5|9269.5|9267.5|611
1698229500000|2023-10-25 10:25:00|9275.5|9273.5|9278|9276|9278.5|9276.5|9274.5|9272.5|764
1698229800000|2023-10-25 10:30:00|9277.5|9275.5|9273.5|9271.5|9279.5|9277.5|9273|9271|704
1698230100000|2023-10-25 10:35:00|9272.5|9270.5|9271.5|9269.5|9274.5|9272.5|9271.5|9269.5|558
1698230400000|2023-10-25 10:40:00|9272.5|9270.5|9271.5|9269.5|9273.5|9271.5|9270.5|9268.5|515
1698230700000|2023-10-25 10:45:00|9272.5|9270.5|9272.5|9270.5|9274.5|9272.5|9271.5|9269.5|335
1698231000000|2023-10-25 10:50:00|9271.5|9269.5|9277.5|9275.5|9278.5|9276.5|9271.5|9269.5|633
1698231300000|2023-10-25 10:55:00|9276.5|9274.5|9280|9278|9280.5|9278.5|9276.5|9274.5|229
1698231600000|2023-10-25 11:00:00|9279.5|9277.5|9277.5|9275.5|9279.5|9277.5|9274.5|9272.5|499
1698231900000|2023-10-25 11:05:00|9276.5|9274.5|9276.5|9274.5|9277.5|9275.5|9275.5|9273.5|358
1698232200000|2023-10-25 11:10:00|9276|9274|9273.5|9271.5|9277.5|9275.5|9272.5|9270.5|293
1698232500000|2023-10-25 11:15:00|9274|9272|9270.5|9268.5|9274.5|9272.5|9270.5|9268.5|339
1698232800000|2023-10-25 11:20:00|9271.5|9269.5|9273.5|9271.5|9274.5|9272.5|9270.5|9268.5|972
1698233100000|2023-10-25 11:25:00|9272.5|9270.5|9276.5|9274.5|9277.5|9275.5|9272.5|9270.5|348
1698233400000|2023-10-25 11:30:00|9277.5|9275.5|9276.5|9274.5|9277.5|9275.5|9276.5|9274.5|520
1698233700000|2023-10-25 11:35:00|9277.5|9275.5|9275.5|9273.5|9277.5|9275.5|9275.5|9273.5|264
1698234000000|2023-10-25 11:40:00|9276.5|9274.5|9280.5|9278.5|9280.5|9278.5|9276.5|9274.5|462
1698234300000|2023-10-25 11:45:00|9281.5|9279.5|9280.5|9278.5|9282.5|9280.5|9280.5|9278.5|454
1698234600000|2023-10-25 11:50:00|9279.5|9277.5|9277.5|9275.5|9281.5|9279.5|9276.5|9274.5|358
1698234900000|2023-10-25 11:55:00|9278.5|9276.5|9277.5|9275.5|9278.5|9276.5|9275.5|9273.5|692
1698235200000|2023-10-25 12:00:00|9278.5|9276.5|9283.5|9281.5|9284.5|9282.5|9278.5|9276.5|991
1698235500000|2023-10-25 12:05:00|9284.5|9282.5|9284.5|9282.5|9285.5|9283.5|9281.5|9279.5|444
1698235800000|2023-10-25 12:10:00|9283.5|9281.5|9292.5|9290.5|9292.5|9290.5|9283|9281|389
1698236100000|2023-10-25 12:15:00|9291.5|9289.5|9289.5|9287.5|9292.5|9290.5|9287.5|9285.5|360
1698236400000|2023-10-25 12:20:00|9290.5|9288.5|9289.5|9287.5|9293.5|9291.5|9288.5|9286.5|416
1698236700000|2023-10-25 12:25:00|9289|9287|9280.5|9278.5|9289|9287|9280|9278|601
1698237000000|2023-10-25 12:30:00|9281.5|9279.5|9282.5|9280.5|9283.5|9281.5|9280.5|9278.5|356
1698237300000|2023-10-25 12:35:00|9281.5|9279.5|9271.5|9269.5|9281.5|9279.5|9271|9269|1134
1698237600000|2023-10-25 12:40:00|9271|9269|9270.5|9268.5|9272.5|9270.5|9268.5|9266.5|1164
1698237900000|2023-10-25 12:45:00|9269.5|9267.5|9266.5|9264.5|9270.5|9268.5|9265.5|9263.5|571
1698238200000|2023-10-25 12:50:00|9266|9264|9264.5|9262.5|9266.5|9264.5|9258.5|9256.5|1221
1698238500000|2023-10-25 12:55:00|9263.5|9261.5|9256.5|9254.5|9264.5|9262.5|9255.5|9253.5|945
1698238800000|2023-10-25 13:00:00|9257.5|9255.5|9256.5|9254.5|9262.5|9260.5|9256.5|9254.5|824
1698239100000|2023-10-25 13:05:00|9257|9255|9262.5|9260.5|9263.5|9261.5|9255.5|9253.5|748
1698239400000|2023-10-25 13:10:00|9262|9260|9261.5|9259.5|9269.5|9267.5|9258.5|9256.5|643
1698239700000|2023-10-25 13:15:00|9262.5|9260.5|9257.5|9255.5|9262.5|9260.5|9256.5|9254.5|479
1698240000000|2023-10-25 13:20:00|9256.5|9254.5|9257.5|9255.5|9258.5|9256.5|9254|9252|674
1698240300000|2023-10-25 13:25:00|9256.5|9254.5|9252.5|9250.5|9258.5|9256.5|9251.5|9249.5|845
1698240600000|2023-10-25 13:30:00|9253.5|9251.5|9243.5|9241.5|9256.5|9254.5|9243.5|9241.5|1125
1698240900000|2023-10-25 13:35:00|9244.5|9242.5|9247|9245|9248.5|9246.5|9243|9241|867
1698241200000|2023-10-25 13:40:00|9247.5|9245.5|9247.5|9245.5|9251.5|9249.5|9246.5|9244.5|796
1698241500000|2023-10-25 13:45:00|9248.5|9246.5|9249.5|9247.5|9250.5|9248.5|9242.5|9240.5|758
1698241800000|2023-10-25 13:50:00|9250.5|9248.5|9250.5|9248.5|9251.5|9249.5|9246.5|9244.5|586
1698242100000|2023-10-25 13:55:00|9250|9248|9253.5|9251.5|9254.5|9252.5|9249.5|9247.5|707
1698242400000|2023-10-25 14:00:00|9249|9247|9241.5|9239.5|9249.5|9247.5|9238.5|9236.5|1148
1698242700000|2023-10-25 14:05:00|9241|9239|9240.5|9238.5|9243.5|9241.5|9233|9231|1068
1698243000000|2023-10-25 14:10:00|9240|9238|9230.5|9228.5|9240.5|9238.5|9227.5|9225.5|1055
1698243300000|2023-10-25 14:15:00|9231.5|9229.5|9237.5|9235.5|9237.5|9235.5|9229.5|9227.5|883
1698243600000|2023-10-25 14:20:00|9237|9235|9230.5|9228.5|9239.5|9237.5|9230.5|9228.5|930
1698243900000|2023-10-25 14:25:00|9229.5|9227.5|9230.5|9228.5|9231.5|9229.5|9224.5|9222.5|1301
1698244200000|2023-10-25 14:30:00|9231.5|9229.5|9234.5|9232.5|9241.5|9239.5|9230|9228|822
1698244500000|2023-10-25 14:35:00|9235.5|9233.5|9241.5|9239.5|9242.5|9240.5|9234.5|9232.5|763
1698244800000|2023-10-25 14:40:00|9241|9239|9235.5|9233.5|9241.5|9239.5|9235.5|9233.5|579
1698245100000|2023-10-25 14:45:00|9236.5|9234.5|9240.5|9238.5|9240.5|9238.5|9233.5|9231.5|755
1698245400000|2023-10-25 14:50:00|9239.5|9237.5|9231.5|9229.5|9240.5|9238.5|9229.5|9227.5|711
1698245700000|2023-10-25 14:55:00|9230.5|9228.5|9224.5|9222.5|9232.5|9230.5|9222.5|9220.5|1364
1698246000000|2023-10-25 15:00:00|9223.5|9221.5|9204.5|9202.5|9230.5|9228.5|9204.5|9202.5|1584
1698246300000|2023-10-25 15:05:00|9205.5|9203.5|9219.5|9217.5|9227.5|9225.5|9205.5|9203.5|1705
1698246600000|2023-10-25 15:10:00|9220|9218|9228.5|9226.5|9229|9227|9216|9214|2949
1698246900000|2023-10-25 15:15:00|9227.5|9225.5|9220.5|9218.5|9227.5|9225.5|9220.5|9218.5|1329
1698247200000|2023-10-25 15:20:00|9220|9218|9217.5|9215.5|9221.5|9219.5|9216.5|9214.5|812
1698247500000|2023-10-25 15:25:00|9216.5|9214.5|9214.5|9212.5|9217.5|9215.5|9212.5|9210.5|562
1698247800000|2023-10-25 15:30:00|9214|9212|9216.5|9214.5|9218.5|9216.5|9211|9209|669
1698248100000|2023-10-25 15:35:00|9217.5|9215.5|9218.5|9216.5|9219.5|9217.5|9216.5|9214.5|353
1698248400000|2023-10-25 15:40:00|9217.5|9215.5|9219.5|9217.5|9219.5|9217.5|9213.5|9211.5|446
1698248700000|2023-10-25 15:45:00|9220.5|9218.5|9219.5|9217.5|9222.5|9220.5|9216.5|9214.5|490
1698249000000|2023-10-25 15:50:00|9219|9217|9223.5|9221.5|9225|9223|9219|9217|598
1698249300000|2023-10-25 15:55:00|9223|9221|9220.5|9218.5|9223.5|9221.5|9218.5|9216.5|454
1698249600000|2023-10-25 16:00:00|9220|9218|9223.5|9221.5|9226.5|9224.5|9219.5|9217.5|512
1698249900000|2023-10-25 16:05:00|9224.5|9222.5|9221.5|9219.5|9225|9223|9221.5|9219.5|337
1698250200000|2023-10-25 16:10:00|9222.5|9220.5|9219.5|9217.5|9223.5|9221.5|9218.5|9216.5|235
1698250500000|2023-10-25 16:15:00|9220.5|9218.5|9220.5|9218.5|9221.5|9219.5|9218.5|9216.5|221
1698250800000|2023-10-25 16:20:00|9219.5|9217.5|9221.5|9219.5|9221.5|9219.5|9218.5|9216.5|162
1698251100000|2023-10-25 16:25:00|9220.5|9218.5|9220.5|9218.5|9221.5|9219.5|9219.5|9217.5|298
1698251400000|2023-10-25 16:30:00|9221.5|9219.5|9217.5|9215.5|9221.5|9219.5|9216.5|9214.5|192
1698251700000|2023-10-25 16:35:00|9217|9215|9218.5|9216.5|9219.5|9217.5|9215.5|9213.5|139
1698252000000|2023-10-25 16:40:00|9217.5|9215.5|9217.5|9215.5|9218.5|9216.5|9216|9214|106
1698252300000|2023-10-25 16:45:00|9218.5|9216.5|9212.5|9210.5|9218.5|9216.5|9211.5|9209.5|215
1698252600000|2023-10-25 16:50:00|9212|9210|9210.5|9208.5|9212.5|9210.5|9208.5|9206.5|414
1698252900000|2023-10-25 16:55:00|9210|9208|9204.5|9201.5|9210.5|9208.5|9204.5|9201.5|327
1698303600000|2023-10-26 07:00:00|9177.5|9175.5|9175.5|9173.5|9179.5|9177.5|9163|9161|1231
1698303900000|2023-10-26 07:05:00|9175|9173|9175|9173|9179.5|9177.5|9173.5|9171.5|920
1698304200000|2023-10-26 07:10:00|9174.5|9172.5|9177.5|9175.5|9183|9181|9174.5|9172.5|836
1698304500000|2023-10-26 07:15:00|9176.5|9174.5|9174.5|9172.5|9178|9176|9169.5|9167.5|690
1698304800000|2023-10-26 07:20:00|9174|9172|9179.5|9177.5|9181.5|9179.5|9172.5|9170.5|612
1698305100000|2023-10-26 07:25:00|9180.5|9178.5|9190.5|9188.5|9190.5|9188.5|9174.5|9172.5|760
1698305400000|2023-10-26 07:30:00|9190|9188|9192.5|9190.5|9193|9191|9184|9182|870
1698305700000|2023-10-26 07:35:00|9191.5|9189.5|9199.5|9197.5|9200.5|9198.5|9190.5|9188.5|799
1698306000000|2023-10-26 07:40:00|9200.5|9198.5|9201|9199|9203.5|9201.5|9197.5|9195.5|491
1698306300000|2023-10-26 07:45:00|9201.5|9199.5|9209|9207|9211.5|9209.5|9198.5|9196.5|879
1698306600000|2023-10-26 07:50:00|9208.5|9206.5|9210.5|9208.5|9212|9210|9205.5|9203.5|729
1698306900000|2023-10-26 07:55:00|9210|9208|9218.5|9216.5|9219.5|9217.5|9209.5|9207.5|1213
1698307200000|2023-10-26 08:00:00|9217.5|9215.5|9222.5|9220.5|9226.5|9224.5|9217.5|9215.5|1132
1698307500000|2023-10-26 08:05:00|9223.5|9221.5|9221.5|9219.5|9223.5|9221.5|9216.5|9214.5|829
1698307800000|2023-10-26 08:10:00|9222.5|9220.5|9219.5|9217.5|9222.5|9220.5|9217.5|9215.5|605
1698308100000|2023-10-26 08:15:00|9218.5|9216.5|9220.5|9218.5|9222.5|9220.5|9215.5|9213.5|812
1698308400000|2023-10-26 08:20:00|9219.5|9217.5|9217.5|9215.5|9220.5|9218.5|9216.5|9214.5|634
1698308700000|2023-10-26 08:25:00|9217|9215|9223.5|9221.5|9223.5|9221.5|9216.5|9214.5|319
1698309000000|2023-10-26 08:30:00|9224.5|9222.5|9223|9221|9225.5|9223.5|9217|9215|1204
1698309300000|2023-10-26 08:35:00|9223.5|9221.5|9226.5|9224.5|9228.5|9226.5|9223|9221|733
1698309600000|2023-10-26 08:40:00|9227.5|9225.5|9228.5|9226.5|9228.5|9226.5|9222|9220|638
1698309900000|2023-10-26 08:45:00|9227.5|9225.5|9223.5|9221.5|9227.5|9225.5|9223.5|9221.5|359
1698310200000|2023-10-26 08:50:00|9224.5|9222.5|9226.5|9224.5|9226.5|9224.5|9223.5|9221.5|396
1698310500000|2023-10-26 08:55:00|9225.5|9223.5|9226|9224|9226.5|9224.5|9223.5|9221.5|366
1698310800000|2023-10-26 09:00:00|9225.5|9223.5|9224.5|9222.5|9227.5|9225.5|9224.5|9222.5|671
1698311100000|2023-10-26 09:05:00|9223.5|9221.5|9228.5|9226.5|9229.5|9227.5|9222.5|9220.5|343
1698311400000|2023-10-26 09:10:00|9229.5|9227.5|9225.5|9223.5|9229.5|9227.5|9224.5|9222.5|610
1698311700000|2023-10-26 09:15:00|9226.5|9224.5|9229.5|9227.5|9230.5|9228.5|9224.5|9222.5|725
1698312000000|2023-10-26 09:20:00|9230|9228|9234.5|9232.5|9235|9233|9227.5|9225.5|305
1698312300000|2023-10-26 09:25:00|9234|9232|9232.5|9230.5|9235.5|9233.5|9232.5|9230.5|524
1698312600000|2023-10-26 09:30:00|9232|9230|9232.5|9230.5|9233.5|9231.5|9231.5|9229.5|216
1698312900000|2023-10-26 09:35:00|9232|9230|9230.5|9228.5|9232.5|9230.5|9229.5|9227.5|211
1698313200000|2023-10-26 09:40:00|9231.5|9229.5|9225.5|9223.5|9231.5|9229.5|9225.5|9223.5|287
1698313500000|2023-10-26 09:45:00|9224.5|9222.5|9223.5|9221.5|9226.5|9224.5|9222.5|9220.5|327
1698313800000|2023-10-26 09:50:00|9224.5|9222.5|9219.5|9217.5|9225.5|9223.5|9218.5|9216.5|759
1698314100000|2023-10-26 09:55:00|9218.5|9216.5|9221|9219|9221|9219|9217.5|9215.5|635
1698314400000|2023-10-26 10:00:00|9221.5|9219.5|9220|9218|9222.5|9220.5|9218.5|9216.5|789
1698314700000|2023-10-26 10:05:00|9220.5|9218.5|9222|9220|9224.5|9222.5|9220.5|9218.5|299
1698315000000|2023-10-26 10:10:00|9222.5|9220.5|9221.5|9219.5|9222.5|9220.5|9219.5|9217.5|325
1698315300000|2023-10-26 10:15:00|9222.5|9220.5|9223.5|9221.5|9223.5|9221.5|9221.5|9219.5|263
1698315600000|2023-10-26 10:20:00|9223|9221|9225|9223|9225.5|9223.5|9222.5|9220.5|533
1698315900000|2023-10-26 10:25:00|9225.5|9223.5|9223.5|9221.5|9225.5|9223.5|9223|9221|838
1698316200000|2023-10-26 10:30:00|9224|9222|9223.5|9221.5|9225.5|9223.5|9223|9221|403
1698316500000|2023-10-26 10:35:00|9224|9222|9228.5|9226.5|9229.5|9227.5|9222.5|9220.5|242
1698316800000|2023-10-26 10:40:00|9227.5|9225.5|9229.5|9227.5|9229.5|9227.5|9226.5|9224.5|151
1698317100000|2023-10-26 10:45:00|9228.5|9226.5|9231.5|9229.5|9231.5|9229.5|9228.5|9226.5|273
1698317400000|2023-10-26 10:50:00|9230.5|9228.5|9227.5|9225.5|9230.5|9228.5|9225.5|9223.5|253
1698317700000|2023-10-26 10:55:00|9228|9226|9223.5|9221.5|9229.5|9227.5|9222.5|9220.5|308
1698318000000|2023-10-26 11:00:00|9224.5|9222.5|9217.5|9215.5|9225.5|9223.5|9217.5|9215.5|434
1698318300000|2023-10-26 11:05:00|9217|9215|9215|9213|9217|9215|9211.5|9209.5|489
1698318600000|2023-10-26 11:10:00|9215.5|9213.5|9211.5|9209.5|9215.5|9213.5|9210|9208|471
1698318900000|2023-10-26 11:15:00|9212|9210|9212.5|9210.5|9214.5|9212.5|9211.5|9209.5|243
1698319200000|2023-10-26 11:20:00|9213.5|9211.5|9212.5|9210.5|9214.5|9212.5|9211.5|9209.5|281
1698319500000|2023-10-26 11:25:00|9213.5|9211.5|9209.5|9207.5|9213.5|9211.5|9207.5|9205.5|601
1698319800000|2023-10-26 11:30:00|9209|9207|9206|9204|9209.5|9207.5|9201.5|9199.5|558
1698320100000|2023-10-26 11:35:00|9205.5|9203.5|9207.5|9205.5|9209.5|9207.5|9203|9201|430
1698320400000|2023-10-26 11:40:00|9206.5|9204.5|9208.5|9206.5|9208.5|9206.5|9203.5|9201.5|587
1698320700000|2023-10-26 11:45:00|9209.5|9207.5|9203.5|9201.5|9212.5|9210.5|9203.5|9201.5|633
1698321000000|2023-10-26 11:50:00|9202.5|9200.5|9197.5|9195.5|9203.5|9201.5|9197.5|9195.5|843
1698321300000|2023-10-26 11:55:00|9198.5|9196.5|9195.5|9193.5|9200.5|9198.5|9194.5|9192.5|338
1698321600000|2023-10-26 12:00:00|9196|9194|9201.5|9199.5|9204.5|9202.5|9196|9194|401
1698321900000|2023-10-26 12:05:00|9200.5|9198.5|9204.5|9202.5|9204.5|9202.5|9195.5|9193.5|1099
1698322200000|2023-10-26 12:10:00|9205|9203|9205|9202|9206|9204|9202.5|9200.5|483
1698322500000|2023-10-26 12:15:00|9204|9203|9216.5|9214.5|9227.5|9225.5|9203|9201|1429
1698322800000|2023-10-26 12:20:00|9217.5|9215.5|9214|9212|9221.5|9219.5|9208.5|9206.5|580
1698323100000|2023-10-26 12:25:00|9214.5|9212.5|9228.5|9225.5|9234.5|9232.5|9211.5|9209.5|1192
1698323400000|2023-10-26 12:30:00|9226.5|9223.5|9241.5|9239.5|9246.5|9244.5|9211|9209|2122
1698323700000|2023-10-26 12:35:00|9242|9240|9236.5|9234.5|9244|9242|9229.5|9227.5|1606
1698324000000|2023-10-26 12:40:00|9236|9234|9241|9239|9247.5|9245.5|9233.5|9231.5|841
1698324300000|2023-10-26 12:45:00|9241.5|9239.5|9249.5|9247.5|9251.5|9249.5|9238.5|9236.5|987
1698324600000|2023-10-26 12:50:00|9249|9247|9265.5|9263.5|9267|9265|9248|9246|1320
1698324900000|2023-10-26 12:55:00|9264.5|9262.5|9263.5|9261.5|9266.5|9264.5|9256.5|9254.5|1356
1698325200000|2023-10-26 13:00:00|9262|9260|9257.5|9255.5|9264.5|9262.5|9249|9247|1241
1698325500000|2023-10-26 13:05:00|9258.5|9256.5|9243.5|9241.5|9258.5|9256.5|9241.5|9239.5|964
1698325800000|2023-10-26 13:10:00|9242.5|9240.5|9244|9242|9248.5|9246.5|9241.5|9239.5|794
1698326100000|2023-10-26 13:15:00|9243.5|9241.5|9240.5|9238.5|9245.5|9243.5|9236.5|9234.5|876
1698326400000|2023-10-26 13:20:00|9239.5|9237.5|9227.5|9225.5|9240|9238|9225.5|9223.5|1052
1698326700000|2023-10-26 13:25:00|9228|9226|9233.5|9231.5|9234.5|9232.5|9224.5|9222.5|611
1698327000000|2023-10-26 13:30:00|9232.5|9230.5|9246|9244|9246|9244|9228.5|9226.5|819
1698327300000|2023-10-26 13:35:00|9245.5|9243.5|9252.5|9250.5|9256.5|9254.5|9242.5|9240.5|593
1698327600000|2023-10-26 13:40:00|9252|9250|9251.5|9249.5|9253.5|9251.5|9243.5|9241.5|543
1698327900000|2023-10-26 13:45:00|9251|9249|9247.5|9245.5|9255.5|9253.5|9245.5|9243.5|735
1698328200000|2023-10-26 13:50:00|9246.5|9244.5|9250|9248|9252.5|9250.5|9239.5|9237.5|663
1698328500000|2023-10-26 13:55:00|9249.5|9247.5|9245.5|9243.5|9251.5|9249.5|9244.5|9242.5|623
1698328800000|2023-10-26 14:00:00|9245|9243|9244.5|9242.5|9249|9247|9238.5|9236.5|901
1698329100000|2023-10-26 14:05:00|9244|9242|9233.5|9231.5|9247.5|9245.5|9232.5|9230.5|676
1698329400000|2023-10-26 14:10:00|9233|9231|9231.5|9229.5|9235.5|9233.5|9226.5|9224.5|834
1698329700000|2023-10-26 14:15:00|9231|9229|9237.5|9235.5|9239.5|9237.5|9230.5|9228.5|478
1698330000000|2023-10-26 14:20:00|9238|9236|9238.5|9236.5|9243|9241|9230.5|9228.5|791
1698330300000|2023-10-26 14:25:00|9239.5|9237.5|9237.5|9235.5|9242|9240|9233.5|9231.5|921
1698330600000|2023-10-26 14:30:00|9237|9235|9238.5|9236.5|9239.5|9237.5|9233.5|9231.5|634
1698330900000|2023-10-26 14:35:00|9237.5|9235.5|9248.5|9246.5|9250.5|9248.5|9237.5|9235.5|1043
1698331200000|2023-10-26 14:40:00|9249.5|9247.5|9249.5|9247.5|9254.5|9252.5|9248.5|9246.5|1253
1698331500000|2023-10-26 14:45:00|9250.5|9248.5|9248.5|9246.5|9250.5|9248.5|9242.5|9240.5|651
1698331800000|2023-10-26 14:50:00|9248|9246|9247.5|9245.5|9250.5|9248.5|9245.5|9243.5|700
1698332100000|2023-10-26 14:55:00|9248.5|9246.5|9244.5|9242.5|9248.5|9246.5|9240.5|9238.5|1253
1698332400000|2023-10-26 15:00:00|9244|9242|9235|9233|9246.5|9244.5|9235|9233|817
1698332700000|2023-10-26 15:05:00|9235.5|9233.5|9244|9242|9245.5|9243.5|9234.5|9232.5|911
1698333000000|2023-10-26 15:10:00|9244.5|9242.5|9233.5|9231.5|9245.5|9243.5|9230.5|9228.5|2333
1698333300000|2023-10-26 15:15:00|9234|9232|9228.5|9226.5|9234.5|9232.5|9224.5|9222.5|2943
1698333600000|2023-10-26 15:20:00|9227.5|9225.5|9226.5|9224.5|9228.5|9226.5|9220.5|9218.5|1356
1698333900000|2023-10-26 15:25:00|9225.5|9223.5|9227.5|9225.5|9227.5|9225.5|9221.5|9219.5|504
1698334200000|2023-10-26 15:30:00|9227|9225|9228.5|9226.5|9229.5|9227.5|9225.5|9223.5|577
1698334500000|2023-10-26 15:35:00|9227.5|9225.5|9228.5|9226.5|9228.5|9226.5|9225|9223|189
1698334800000|2023-10-26 15:40:00|9229.5|9227.5|9232.5|9230.5|9233.5|9231.5|9226.5|9224.5|315
1698335100000|2023-10-26 15:45:00|9233|9231|9229.5|9227.5|9233.5|9231.5|9228.5|9226.5|201
1698335400000|2023-10-26 15:50:00|9230|9228|9226.5|9224.5|9232.5|9230.5|9225.5|9223.5|527
1698335700000|2023-10-26 15:55:00|9227.5|9225.5|9229|9227|9232.5|9230.5|9227.5|9225.5|577
1698336000000|2023-10-26 16:00:00|9228.5|9226.5|9237.5|9235.5|9237.5|9235.5|9228|9226|492
1698336300000|2023-10-26 16:05:00|9237|9235|9239|9237|9241.5|9239.5|9235.5|9233.5|561
1698336600000|2023-10-26 16:10:00|9238.5|9236.5|9243.5|9241.5|9243.5|9241.5|9237.5|9235.5|406
1698336900000|2023-10-26 16:15:00|9244.5|9242.5|9241.5|9239.5|9246.5|9244.5|9240.5|9238.5|479
1698337200000|2023-10-26 16:20:00|9242|9240|9237.5|9235.5|9243.5|9241.5|9236.5|9234.5|302
1698337500000|2023-10-26 16:25:00|9236.5|9234.5|9242.5|9240.5|9243.5|9241.5|9236.5|9234.5|430
1698337800000|2023-10-26 16:30:00|9242|9240|9245.5|9243.5|9247.5|9245.5|9241.5|9239.5|181
1698338100000|2023-10-26 16:35:00|9245|9243|9244.5|9242.5|9245.5|9243.5|9243|9241|284
1698338400000|2023-10-26 16:40:00|9243.5|9241.5|9248.5|9246.5|9250|9248|9243.5|9241.5|265
1698338700000|2023-10-26 16:45:00|9249|9247|9251|9249|9251.5|9249.5|9249|9247|185
1698339000000|2023-10-26 16:50:00|9251.5|9249.5|9244.5|9242.5|9251.5|9249.5|9243.5|9241.5|307
1698339300000|2023-10-26 16:55:00|9244|9242|9247|9245|9247.5|9245.5|9242.5|9240.5|158
1698390000000|2023-10-27 07:00:00|9262.5|9260.5|9244|9242|9263|9261|9243.5|9241.5|917
1698390300000|2023-10-27 07:05:00|9243.5|9241.5|9246.5|9244.5|9249.5|9247.5|9240.5|9238.5|764
1698390600000|2023-10-27 07:10:00|9246|9244|9242|9240|9249.5|9247.5|9240.5|9238.5|568
1698390900000|2023-10-27 07:15:00|9241.5|9239.5|9235.5|9233.5|9243.5|9241.5|9235.5|9233.5|637
1698391200000|2023-10-27 07:20:00|9234.5|9232.5|9235.5|9233.5|9239.5|9237.5|9233.5|9231.5|419
1698391500000|2023-10-27 07:25:00|9236|9234|9240.5|9238.5|9245.5|9243.5|9236|9234|484
1698391800000|2023-10-27 07:30:00|9241.5|9239.5|9247.5|9245.5|9247.5|9245.5|9234.5|9232.5|835
1698392100000|2023-10-27 07:35:00|9246.5|9244.5|9245.5|9243.5|9247.5|9245.5|9242.5|9240.5|452
1698392400000|2023-10-27 07:40:00|9246|9244|9250.5|9248.5|9250.5|9248.5|9241.5|9239.5|537
1698392700000|2023-10-27 07:45:00|9249.5|9247.5|9251|9249|9254.5|9252.5|9247|9245|483
1698393000000|2023-10-27 07:50:00|9251.5|9249.5|9249|9247|9252.5|9250.5|9246.5|9244.5|327
1698393300000|2023-10-27 07:55:00|9248.5|9246.5|9245.5|9243.5|9249.5|9247.5|9242.5|9240.5|479
1698393600000|2023-10-27 08:00:00|9244.5|9242.5|9248.5|9246.5|9252.5|9250.5|9243.5|9241.5|351
1698393900000|2023-10-27 08:05:00|9249.5|9247.5|9247.5|9245.5|9252.5|9250.5|9246.5|9244.5|244
1698394200000|2023-10-27 08:10:00|9246.5|9244.5|9245.5|9243.5|9247.5|9245.5|9242.5|9240.5|592
1698394500000|2023-10-27 08:15:00|9246.5|9244.5|9253.5|9251.5|9253.5|9251.5|9246.5|9244.5|561
1698394800000|2023-10-27 08:20:00|9252.5|9250.5|9252.5|9250.5|9254|9252|9248.5|9246.5|416
1698395100000|2023-10-27 08:25:00|9251.5|9249.5|9259.5|9257.5|9259.5|9257.5|9251.5|9249.5|624
1698395400000|2023-10-27 08:30:00|9258.5|9256.5|9253.5|9251.5|9260.5|9258.5|9252.5|9250.5|473
1698395700000|2023-10-27 08:35:00|9254.5|9252.5|9258.5|9256.5|9258.5|9256.5|9253.5|9251.5|411
1698396000000|2023-10-27 08:40:00|9257.5|9255.5|9254.5|9252.5|9258.5|9256.5|9251.5|9249.5|984
1698396300000|2023-10-27 08:45:00|9255.5|9253.5|9252.5|9250.5|9258|9256|9252|9250|442
1698396600000|2023-10-27 08:50:00|9252|9250|9247.5|9245.5|9252.5|9250.5|9244.5|9242.5|710
1698396900000|2023-10-27 08:55:00|9246.5|9244.5|9248.5|9246.5|9254.5|9252.5|9245.5|9243.5|835
1698397200000|2023-10-27 09:00:00|9248|9246|9251.5|9249.5|9251.5|9249.5|9242.5|9240.5|683
1698397500000|2023-10-27 09:05:00|9252.5|9250.5|9249.5|9247.5|9253.5|9251.5|9247.5|9245.5|539
1698397800000|2023-10-27 09:10:00|9251.5|9249.5|9251.5|9249.5|9251.5|9249.5|9247.5|9245.5|588
1698398100000|2023-10-27 09:15:00|9250.5|9248.5|9248.5|9246.5|9251.5|9249.5|9247.5|9245.5|946
1698398400000|2023-10-27 09:20:00|9249.5|9247.5|9254|9252|9256.5|9254.5|9248.5|9246.5|831
1698398700000|2023-10-27 09:25:00|9254.5|9252.5|9251.5|9249.5|9255.5|9253.5|9250.5|9248.5|792
1698399000000|2023-10-27 09:30:00|9250.5|9248.5|9247.5|9245.5|9252|9250|9247.5|9245.5|457
1698399300000|2023-10-27 09:35:00|9246.5|9244.5|9257.5|9255.5|9257.5|9255.5|9246.5|9244.5|776
1698399600000|2023-10-27 09:40:00|9257|9255|9253.5|9251.5|9257.5|9255.5|9252.5|9250.5|408
1698399900000|2023-10-27 09:45:00|9254.5|9252.5|9257.5|9255.5|9258.5|9256.5|9254|9252|890
1698400200000|2023-10-27 09:50:00|9258|9256|9259.5|9257.5|9260.5|9258.5|9255.5|9253.5|617
1698400500000|2023-10-27 09:55:00|9260.5|9258.5|9260.5|9258.5|9262.5|9260.5|9259.5|9257.5|356
1698400800000|2023-10-27 10:00:00|9261.5|9259.5|9264.5|9262.5|9264.5|9262.5|9258.5|9256.5|412
1698401100000|2023-10-27 10:05:00|9263.5|9261.5|9262.5|9260.5|9264.5|9262.5|9258|9256|790
1698401400000|2023-10-27 10:10:00|9263.5|9261.5|9269.5|9267.5|9269.5|9267.5|9259.5|9257.5|555
1698401700000|2023-10-27 10:15:00|9270.5|9268.5|9271.5|9269.5|9272.5|9270.5|9266.5|9264.5|924
1698402000000|2023-10-27 10:20:00|9270.5|9268.5|9267|9265|9271.5|9269.5|9265.5|9263.5|548
1698402300000|2023-10-27 10:25:00|9266.5|9264.5|9269|9267|9271.5|9269.5|9266.5|9264.5|857
1698402600000|2023-10-27 10:30:00|9269.5|9267.5|9268.5|9266.5|9269.5|9267.5|9265.5|9263.5|328
1698402900000|2023-10-27 10:35:00|9268|9266|9265.5|9263.5|9268.5|9266.5|9264.5|9262.5|512
1698403200000|2023-10-27 10:40:00|9266.5|9264.5|9274.5|9272.5|9275.5|9273.5|9265.5|9263.5|702
1698403500000|2023-10-27 10:45:00|9273.5|9271.5|9272.5|9270.5|9274.5|9272.5|9270.5|9268.5|620
1698403800000|2023-10-27 10:50:00|9272|9270|9269.5|9267.5|9275.5|9273.5|9269.5|9267.5|445
1698404100000|2023-10-27 10:55:00|9269|9267|9267.5|9265.5|9270.5|9268.5|9267|9265|597
1698404400000|2023-10-27 11:00:00|9268.5|9266.5|9276.5|9274.5|9279.5|9277.5|9268|9266|618
1698404700000|2023-10-27 11:05:00|9277|9275|9267|9265|9277.5|9275.5|9266.5|9264.5|694
1698405000000|2023-10-27 11:10:00|9266.5|9264.5|9264.5|9262.5|9267.5|9265.5|9261.5|9259.5|399
1698405300000|2023-10-27 11:15:00|9265|9263|9266.5|9264.5|9268|9266|9263.5|9261.5|391
1698405600000|2023-10-27 11:20:00|9267.5|9265.5|9270.5|9268.5|9271.5|9269.5|9266.5|9264.5|241
1698405900000|2023-10-27 11:25:00|9270|9268|9264.5|9262.5|9270.5|9268.5|9264|9262|188
1698406200000|2023-10-27 11:30:00|9265.5|9263.5|9264.5|9262.5|9266.5|9264.5|9262.5|9260.5|495
1698406500000|2023-10-27 11:35:00|9263.5|9261.5|9257.5|9255.5|9264.5|9262.5|9256.5|9254.5|339
1698406800000|2023-10-27 11:40:00|9258|9256|9258.5|9256.5|9260|9258|9256.5|9254.5|324
1698407100000|2023-10-27 11:45:00|9259|9257|9252.5|9250.5|9261|9259|9252.5|9250.5|450
1698407400000|2023-10-27 11:50:00|9253.5|9251.5|9251.5|9249.5|9253.5|9251.5|9248.5|9246.5|752
1698407700000|2023-10-27 11:55:00|9250.5|9248.5|9251|9249|9252.5|9250.5|9247.5|9245.5|1079
1698408000000|2023-10-27 12:00:00|9251.5|9249.5|9248.5|9246.5|9252.5|9250.5|9247.5|9245.5|567
1698408300000|2023-10-27 12:05:00|9248|9246|9252.5|9250.5|9253.5|9251.5|9247|9245|1073
1698408600000|2023-10-27 12:10:00|9253.5|9251.5|9250.5|9248.5|9254.5|9252.5|9247|9245|649
1698408900000|2023-10-27 12:15:00|9251.5|9249.5|9254.5|9252.5|9257.5|9255.5|9250.5|9248.5|393
1698409200000|2023-10-27 12:20:00|9255.5|9253.5|9260.5|9258.5|9260.5|9258.5|9250.5|9248.5|730
1698409500000|2023-10-27 12:25:00|9260|9258|9258.5|9256.5|9260.5|9258.5|9255.5|9253.5|739
1698409800000|2023-10-27 12:30:00|9258|9256|9273|9271|9273|9271|9248|9246|865
1698410100000|2023-10-27 12:35:00|9273.5|9271.5|9270.5|9268.5|9275|9273|9268.5|9266.5|718
1698410400000|2023-10-27 12:40:00|9271|9269|9276|9274|9276.5|9274.5|9267.5|9265.5|337
1698410700000|2023-10-27 12:45:00|9276.5|9274.5|9275.5|9273.5|9279|9277|9271.5|9269.5|562
1698411000000|2023-10-27 12:50:00|9274.5|9272.5|9278.5|9276.5|9280.5|9278.5|9266.5|9264.5|838
1698411300000|2023-10-27 12:55:00|9277.5|9275.5|9258.5|9256.5|9280|9278|9256.5|9254.5|912
1698411600000|2023-10-27 13:00:00|9259.5|9257.5|9270.5|9268.5|9272.5|9270.5|9259.5|9257.5|619
1698411900000|2023-10-27 13:05:00|9270|9268|9280.5|9278.5|9280.5|9278.5|9269.5|9267.5|453
1698412200000|2023-10-27 13:10:00|9280|9278|9261.5|9259.5|9280.5|9278.5|9261.5|9259.5|834
1698412500000|2023-10-27 13:15:00|9263.5|9261.5|9267.5|9265.5|9272.5|9270.5|9263.5|9261.5|533
1698412800000|2023-10-27 13:20:00|9267|9265|9282.5|9280.5|9284.5|9282.5|9265.5|9263.5|916
1698413100000|2023-10-27 13:25:00|9281.5|9279.5|9280.5|9278.5|9283|9281|9274.5|9272.5|595
1698413400000|2023-10-27 13:30:00|9281.5|9279.5|9286.5|9284.5|9289.5|9287.5|9279.5|9277.5|952
1698413700000|2023-10-27 13:35:00|9285.5|9283.5|9288.5|9286.5|9294.5|9292.5|9284.5|9282.5|661
1698414000000|2023-10-27 13:40:00|9287.5|9285.5|9289.5|9287.5|9292.5|9290.5|9283|9281|681
1698414300000|2023-10-27 13:45:00|9289|9287|9286|9284|9292.5|9290.5|9284.5|9282.5|754
1698414600000|2023-10-27 13:50:00|9285.5|9283.5|9282.5|9280.5|9285.5|9283.5|9278.5|9276.5|409
1698414900000|2023-10-27 13:55:00|9282|9280|9283|9281|9285.5|9283.5|9280|9278|397
1698415200000|2023-10-27 14:00:00|9276.5|9273.5|9286.5|9284.5|9288.5|9286.5|9269|9267|1020
1698415500000|2023-10-27 14:05:00|9285.5|9283.5|9291.5|9289.5|9291.5|9289.5|9284.5|9282.5|633
1698415800000|2023-10-27 14:10:00|9290.5|9288.5|9282.5|9280.5|9291.5|9289.5|9282.5|9280.5|302
1698416100000|2023-10-27 14:15:00|9283|9281|9284|9282|9285.5|9283.5|9281|9279|440
1698416400000|2023-10-27 14:20:00|9284.5|9282.5|9281.5|9279.5|9286.5|9284.5|9280.5|9278.5|579
1698416700000|2023-10-27 14:25:00|9282.5|9280.5|9281.5|9279.5|9287.5|9285.5|9280.5|9278.5|200
1698417000000|2023-10-27 14:30:00|9281|9279|9273.5|9271.5|9283.5|9281.5|9270.5|9268.5|511
1698417300000|2023-10-27 14:35:00|9273|9271|9266.5|9264.5|9275.5|9273.5|9266.5|9264.5|358
1698417600000|2023-10-27 14:40:00|9267.5|9265.5|9273.5|9271.5|9273.5|9271.5|9264.5|9262.5|600
1698417900000|2023-10-27 14:45:00|9275.5|9273.5|9279.5|9277.5|9279.5|9277.5|9275.5|9273.5|722
1698418200000|2023-10-27 14:50:00|9280.5|9278.5|9279.5|9277.5|9281.5|9279.5|9277.5|9275.5|623
1698418500000|2023-10-27 14:55:00|9280.5|9278.5|9280|9278|9282|9280|9278.5|9276.5|681
1698418800000|2023-10-27 15:00:00|9280.5|9278.5|9288.5|9286.5|9290.5|9288.5|9279.5|9277.5|413
1698419100000|2023-10-27 15:05:00|9289|9287|9289.5|9287.5|9289.5|9287.5|9286.5|9284.5|687
1698419400000|2023-10-27 15:10:00|9288.5|9286.5|9290.5|9288.5|9294.5|9292.5|9287.5|9285.5|1560
1698419700000|2023-10-27 15:15:00|9289.5|9287.5|9285.5|9283.5|9290.5|9288.5|9283.5|9281.5|1432
1698420000000|2023-10-27 15:20:00|9285|9283|9285.5|9283.5|9288.5|9286.5|9284.5|9282.5|546
1698420300000|2023-10-27 15:25:00|9286|9284|9285.5|9283.5|9286.5|9284.5|9282.5|9280.5|589
1698420600000|2023-10-27 15:30:00|9284.5|9282.5|9284.5|9282.5|9285.5|9283.5|9282.5|9280.5|333
1698420900000|2023-10-27 15:35:00|9283.5|9281.5|9288.5|9286.5|9288.5|9286.5|9282.5|9280.5|430
1698421200000|2023-10-27 15:40:00|9289.5|9287.5|9285.5|9283.5|9289.5|9287.5|9285|9283|313
1698421500000|2023-10-27 15:45:00|9284.5|9282.5|9283.5|9281.5|9286.5|9284.5|9283.5|9281.5|304
1698421800000|2023-10-27 15:50:00|9284|9282|9282.5|9280.5|9284.5|9282.5|9279.5|9277.5|292
1698422100000|2023-10-27 15:55:00|9282|9280|9285.5|9283.5|9285.5|9283.5|9280.5|9278.5|272
1698422400000|2023-10-27 16:00:00|9284.5|9282.5|9283.5|9281.5|9285|9283|9281.5|9279.5|141
1698422700000|2023-10-27 16:05:00|9284.5|9282.5|9284.5|9282.5|9286|9284|9283.5|9281.5|128
1698423000000|2023-10-27 16:10:00|9283.5|9281.5|9278.5|9276.5|9283.5|9281.5|9278|9276|214
1698423300000|2023-10-27 16:15:00|9279.5|9277.5|9276.5|9274.5|9279.5|9277.5|9276.5|9274.5|164
1698423600000|2023-10-27 16:20:00|9277|9275|9276|9274|9279.5|9277.5|9275.5|9273.5|126
1698423900000|2023-10-27 16:25:00|9275.5|9273.5|9274.5|9272.5|9276.5|9274.5|9272.5|9270.5|286
1698424200000|2023-10-27 16:30:00|9273.5|9271.5|9272.5|9270.5|9274.5|9272.5|9271.5|9269.5|192
1698424500000|2023-10-27 16:35:00|9273|9271|9273.5|9271.5|9274|9272|9271.5|9269.5|142
1698424800000|2023-10-27 16:40:00|9274|9272|9271.5|9269.5|9274.5|9272.5|9271.5|9269.5|142
1698425100000|2023-10-27 16:45:00|9271|9269|9268.5|9266.5|9271|9269|9268.5|9266.5|306
1698425400000|2023-10-27 16:50:00|9268|9266|9265.5|9263.5|9268.5|9266.5|9264.5|9262.5|296
1698425700000|2023-10-27 16:55:00|9265|9263|9269|9267|9270.5|9268.5|9264.5|9262.5|131
1698652800000|2023-10-30 08:00:00|9313.5|9311.5|9322.5|9320.5|9330.5|9328.5|9311|9309|1212
1698653100000|2023-10-30 08:05:00|9323.5|9321.5|9322.5|9320.5|9324.5|9322.5|9319|9317|742
1698653400000|2023-10-30 08:10:00|9321.5|9319.5|9316|9314|9323.5|9321.5|9312.5|9310.5|988
1698653700000|2023-10-30 08:15:00|9316.5|9314.5|9313.5|9311.5|9318.5|9316.5|9312.5|9310.5|462
1698654000000|2023-10-30 08:20:00|9312.5|9310.5|9312.5|9310.5|9313|9311|9307.5|9305.5|984
1698654300000|2023-10-30 08:25:00|9311.5|9309.5|9306.5|9304.5|9314.5|9312.5|9306.5|9304.5|778
1698654600000|2023-10-30 08:30:00|9307|9305|9303.5|9301.5|9307.5|9305.5|9302.5|9300.5|563
1698654900000|2023-10-30 08:35:00|9305.5|9303.5|9304.5|9302.5|9307.5|9305.5|9298.5|9296.5|649
1698655200000|2023-10-30 08:40:00|9305|9303|9302.5|9300.5|9308.5|9306.5|9301.5|9299.5|426
1698655500000|2023-10-30 08:45:00|9303|9301|9308.5|9306.5|9308.5|9306.5|9300.5|9298.5|351
1698655800000|2023-10-30 08:50:00|9307.5|9305.5|9302.5|9300.5|9307.5|9305.5|9301.5|9299.5|798
1698656100000|2023-10-30 08:55:00|9303.5|9301.5|9304.5|9302.5|9305.5|9303.5|9301.5|9299.5|512
1698656400000|2023-10-30 09:00:00|9303.5|9301.5|9297.5|9295.5|9305.5|9303.5|9297.5|9295.5|398
1698656700000|2023-10-30 09:05:00|9296.5|9294.5|9301.5|9299.5|9301.5|9299.5|9295|9293|336
1698657000000|2023-10-30 09:10:00|9302.5|9300.5|9299.5|9297.5|9303.5|9301.5|9298.5|9296.5|338
1698657300000|2023-10-30 09:15:00|9300|9298|9301.5|9299.5|9303.5|9301.5|9299.5|9297.5|306
1698657600000|2023-10-30 09:20:00|9300.5|9298.5|9296.5|9294.5|9302.5|9300.5|9294.5|9292.5|393
1698657900000|2023-10-30 09:25:00|9296|9294|9293.5|9291.5|9296.5|9294.5|9291.5|9289.5|711
1698658200000|2023-10-30 09:30:00|9293|9291|9283|9281|9293.5|9291.5|9281.5|9279.5|974
1698658500000|2023-10-30 09:35:00|9282.5|9280.5|9280.5|9278.5|9283.5|9281.5|9279.5|9277.5|460
1698658800000|2023-10-30 09:40:00|9281.5|9279.5|9285.5|9283.5|9286.5|9284.5|9279.5|9277.5|525
1698659100000|2023-10-30 09:45:00|9284.5|9282.5|9279.5|9277.5|9285|9283|9277.5|9275.5|905
1698659400000|2023-10-30 09:50:00|9278.5|9276.5|9277.5|9275.5|9280.5|9278.5|9277.5|9275.5|777
1698659700000|2023-10-30 09:55:00|9278.5|9276.5|9278.5|9276.5|9282.5|9280.5|9278.5|9276.5|408
1698660000000|2023-10-30 10:00:00|9279|9277|9278.5|9276.5|9279.5|9277.5|9276.5|9274.5|514
1698660300000|2023-10-30 10:05:00|9278|9276|9268.5|9266.5|9278.5|9276.5|9268.5|9266.5|493
1698660600000|2023-10-30 10:10:00|9269.5|9267.5|9263.5|9261.5|9271.5|9269.5|9263|9261|387
1698660900000|2023-10-30 10:15:00|9264.5|9262.5|9267.5|9265.5|9269.5|9267.5|9261.5|9259.5|1047
1698661200000|2023-10-30 10:20:00|9266.5|9264.5|9268.5|9266.5|9272.5|9270.5|9266.5|9264.5|470
1698661500000|2023-10-30 10:25:00|9269.5|9267.5|9271.5|9269.5|9275.5|9273.5|9268.5|9266.5|368
1698661800000|2023-10-30 10:30:00|9272|9270|9269.5|9267.5|9273.5|9271.5|9267|9265|412
1698662100000|2023-10-30 10:35:00|9268.5|9266.5|9274.5|9272.5|9274.5|9272.5|9268.5|9266.5|322
1698662400000|2023-10-30 10:40:00|9275.5|9273.5|9275.5|9273.5|9277.5|9275.5|9273.5|9271.5|213
1698662700000|2023-10-30 10:45:00|9275|9273|9260.5|9258.5|9275.5|9273.5|9259.5|9257.5|829
1698663000000|2023-10-30 10:50:00|9260|9258|9258.5|9256.5|9261.5|9259.5|9257|9255|600
1698663300000|2023-10-30 10:55:00|9258|9256|9253.5|9251.5|9259.5|9257.5|9253.5|9251.5|779
1698663600000|2023-10-30 11:00:00|9254|9252|9251.5|9249.5|9254|9252|9249.5|9247.5|665
1698663900000|2023-10-30 11:05:00|9251|9249|9246|9244|9251.5|9249.5|9244.5|9242.5|782
1698664200000|2023-10-30 11:10:00|9246.5|9244.5|9245.5|9243.5|9247.5|9245.5|9243.5|9241.5|327
1698664500000|2023-10-30 11:15:00|9245|9243|9246.5|9244.5|9247.5|9245.5|9242.5|9240.5|636
1698664800000|2023-10-30 11:20:00|9245.5|9243.5|9248.5|9246.5|9248.5|9246.5|9244|9242|427
1698665100000|2023-10-30 11:25:00|9248|9246|9247.5|9245.5|9250.5|9248.5|9245.5|9243.5|554
1698665400000|2023-10-30 11:30:00|9247|9245|9249.5|9247.5|9250.5|9248.5|9245.5|9243.5|321
1698665700000|2023-10-30 11:35:00|9249|9247|9247.5|9245.5|9250.5|9248.5|9247|9245|255
1698666000000|2023-10-30 11:40:00|9246.5|9244.5|9239.5|9237.5|9247.5|9245.5|9239.5|9237.5|684
1698666300000|2023-10-30 11:45:00|9240|9238|9244.5|9242.5|9245.5|9243.5|9239.5|9237.5|382
1698666600000|2023-10-30 11:50:00|9245.5|9243.5|9246.5|9244.5|9249|9247|9244.5|9242.5|660
1698666900000|2023-10-30 11:55:00|9246|9244|9244.5|9242.5|9247.5|9245.5|9243.5|9241.5|325
1698667200000|2023-10-30 12:00:00|9243.5|9241.5|9238|9236|9246.5|9244.5|9237|9235|561
1698667500000|2023-10-30 12:05:00|9238.5|9236.5|9238.5|9236.5|9239.5|9237.5|9235.5|9233.5|396
1698667800000|2023-10-30 12:10:00|9237.5|9235.5|9237.5|9235.5|9240.5|9238.5|9236.5|9234.5|507
1698668100000|2023-10-30 12:15:00|9238.5|9236.5|9240.5|9238.5|9241.5|9239.5|9237|9235|319
1698668400000|2023-10-30 12:20:00|9240|9238|9238.5|9236.5|9244.5|9242.5|9237|9235|457
1698668700000|2023-10-30 12:25:00|9239|9237|9231.5|9229.5|9239|9237|9231.5|9229.5|620
1698669000000|2023-10-30 12:30:00|9230.5|9228.5|9228|9226|9231.5|9229.5|9226.5|9224.5|648
1698669300000|2023-10-30 12:35:00|9227.5|9225.5|9225.5|9223.5|9229.5|9227.5|9224.5|9222.5|674
1698669600000|2023-10-30 12:40:00|9226.5|9224.5|9231|9229|9234.5|9232.5|9226.5|9224.5|439
1698669900000|2023-10-30 12:45:00|9231.5|9229.5|9233.5|9231.5|9235.5|9233.5|9231.5|9229.5|485
1698670200000|2023-10-30 12:50:00|9233|9231|9230.5|9228.5|9233.5|9231.5|9227.5|9225.5|1388
1698670500000|2023-10-30 12:55:00|9229.5|9227.5|9233|9231|9233|9231|9227.5|9225.5|958
1698670800000|2023-10-30 13:00:00|9232.5|9230.5|9235|9233|9238.5|9236.5|9232.5|9230.5|606
1698671100000|2023-10-30 13:05:00|9234.5|9232.5|9229.5|9227.5|9236|9234|9227.5|9225.5|494
1698671400000|2023-10-30 13:10:00|9229|9227|9234.5|9232.5|9234.5|9232.5|9227.5|9225.5|549
1698671700000|2023-10-30 13:15:00|9233.5|9231.5|9234.5|9232.5|9235.5|9233.5|9233.5|9231.5|431
1698672000000|2023-10-30 13:20:00|9235|9233|9231.5|9229.5|9235.5|9233.5|9228.5|9226.5|691
1698672300000|2023-10-30 13:25:00|9230.5|9228.5|9229.5|9227.5|9232|9230|9228.5|9226.5|489
1698672600000|2023-10-30 13:30:00|9227.5|9225.5|9235.5|9233.5|9235.5|9233.5|9226.5|9224.5|1054
1698672900000|2023-10-30 13:35:00|9236.5|9234.5|9231.5|9229.5|9237.5|9235.5|9230.5|9228.5|588
1698673200000|2023-10-30 13:40:00|9230.5|9228.5|9235.5|9233.5|9236.5|9234.5|9228.5|9226.5|1207
1698673500000|2023-10-30 13:45:00|9235|9233|9238.5|9236.5|9240.5|9238.5|9234.5|9232.5|849
1698673800000|2023-10-30 13:50:00|9237.5|9235.5|9250.5|9248.5|9250.5|9248.5|9237.5|9235.5|1516
1698674100000|2023-10-30 13:55:00|9251|9249|9256.5|9254.5|9259.5|9257.5|9251|9249|1338
1698674400000|2023-10-30 14:00:00|9257|9255|9246.5|9244.5|9266.5|9264.5|9244.5|9242.5|1715
1698674700000|2023-10-30 14:05:00|9245.5|9243.5|9252.5|9250.5|9252.5|9250.5|9241.5|9239.5|1459
1698675000000|2023-10-30 14:10:00|9253.5|9251.5|9252|9250|9255.5|9253.5|9247.5|9245.5|504
1698675300000|2023-10-30 14:15:00|9251.5|9249.5|9240|9238|9252.5|9250.5|9239.5|9237.5|791
1698675600000|2023-10-30 14:20:00|9240.5|9238.5|9244.5|9242.5|9244.5|9242.5|9237.5|9235.5|929
1698675900000|2023-10-30 14:25:00|9244|9242|9232.5|9230.5|9244|9242|9229.5|9227.5|735
1698676200000|2023-10-30 14:30:00|9231.5|9229.5|9233.5|9231.5|9233.5|9231.5|9225.5|9223.5|1730
1698676500000|2023-10-30 14:35:00|9233|9231|9232.5|9230.5|9236.5|9234.5|9223.5|9221.5|1131
1698676800000|2023-10-30 14:40:00|9232|9230|9236.5|9234.5|9239.5|9237.5|9227.5|9225.5|2670
1698677100000|2023-10-30 14:45:00|9237|9235|9241.5|9239.5|9245.5|9243.5|9236|9234|1742
1698677400000|2023-10-30 14:50:00|9240.5|9238.5|9245.5|9243.5|9249.5|9247.5|9239.5|9237.5|1888
1698677700000|2023-10-30 14:55:00|9246|9244|9252.5|9250.5|9253|9251|9245.5|9243.5|658
1698678000000|2023-10-30 15:00:00|9253.5|9251.5|9253.5|9251.5|9258.5|9256.5|9251.5|9249.5|685
1698678300000|2023-10-30 15:05:00|9254|9252|9258.5|9256.5|9259.5|9257.5|9252.5|9250.5|534
1698678600000|2023-10-30 15:10:00|9257.5|9255.5|9265.5|9263.5|9267|9265|9257.5|9255.5|1138
1698678900000|2023-10-30 15:15:00|9264.5|9262.5|9261.5|9259.5|9265.5|9263.5|9261|9259|593
1698679200000|2023-10-30 15:20:00|9262.5|9260.5|9255.5|9253.5|9264.5|9262.5|9254.5|9252.5|602
1698679500000|2023-10-30 15:25:00|9254.5|9252.5|9255.5|9253.5|9256.5|9254.5|9252.5|9250.5|787
1698679800000|2023-10-30 15:30:00|9255|9253|9255.5|9253.5|9259.5|9257.5|9252.5|9250.5|554
1698680100000|2023-10-30 15:35:00|9256|9254|9254.5|9252.5|9256.5|9254.5|9253.5|9251.5|441
1698680400000|2023-10-30 15:40:00|9253.5|9251.5|9257.5|9255.5|9260|9258|9253.5|9251.5|694
1698680700000|2023-10-30 15:45:00|9256.5|9254.5|9250.5|9248.5|9256.5|9254.5|9248.5|9246.5|649
1698681000000|2023-10-30 15:50:00|9250|9248|9246.5|9244.5|9250.5|9248.5|9245.5|9243.5|393
1698681300000|2023-10-30 15:55:00|9246|9244|9247.5|9245.5|9249.5|9247.5|9245.5|9243.5|618
1698681600000|2023-10-30 16:00:00|9248.5|9246.5|9262.5|9260.5|9262.5|9260.5|9248.5|9246.5|1090
1698681900000|2023-10-30 16:05:00|9263.5|9261.5|9260.5|9258.5|9266.5|9264.5|9260.5|9258.5|1406
1698682200000|2023-10-30 16:10:00|9261.5|9259.5|9263.5|9261.5|9268.5|9266.5|9261.5|9259.5|2171
1698682500000|2023-10-30 16:15:00|9264.5|9262.5|9249.5|9247.5|9264.5|9262.5|9246.5|9244.5|2470
1698682800000|2023-10-30 16:20:00|9250.5|9248.5|9252|9250|9253|9251|9249|9247|653
1698683100000|2023-10-30 16:25:00|9252.5|9250.5|9253.5|9251.5|9254.5|9252.5|9251|9249|613
1698683400000|2023-10-30 16:30:00|9254.5|9252.5|9259.5|9257.5|9259.5|9257.5|9253.5|9251.5|348
1698683700000|2023-10-30 16:35:00|9258.5|9256.5|9260.5|9258.5|9260.5|9258.5|9256.5|9254.5|706
1698684000000|2023-10-30 16:40:00|9259.5|9257.5|9262.5|9260.5|9263.5|9261.5|9257.5|9255.5|464
1698684300000|2023-10-30 16:45:00|9261.5|9259.5|9261.5|9259.5|9261.5|9259.5|9259.5|9257.5|215
1698684600000|2023-10-30 16:50:00|9260.5|9258.5|9262.5|9260.5|9263.5|9261.5|9258.5|9256.5|225
1698684900000|2023-10-30 16:55:00|9263.5|9261.5|9269|9267|9269|9267|9263.5|9261.5|346
1698685200000|2023-10-30 17:00:00|9269.5|9267.5|9267.5|9265.5|9269.5|9267.5|9265.5|9263.5|378
1698685500000|2023-10-30 17:05:00|9267|9265|9267.5|9265.5|9267.5|9265.5|9263.5|9261.5|124
1698685800000|2023-10-30 17:10:00|9268.5|9266.5|9261.5|9259.5|9268.5|9266.5|9260.5|9258.5|254
1698686100000|2023-10-30 17:15:00|9260.5|9258.5|9264|9262|9264.5|9262.5|9260.5|9258.5|222
1698686400000|2023-10-30 17:20:00|9264.5|9262.5|9266.5|9264.5|9266.5|9264.5|9262.5|9260.5|170
1698686700000|2023-10-30 17:25:00|9265.5|9263.5|9274.5|9272.5|9274.5|9272.5|9265.5|9263.5|293
1698687000000|2023-10-30 17:30:00|9274|9272|9270.5|9268.5|9274.5|9272.5|9270.5|9268.5|289
1698687300000|2023-10-30 17:35:00|9270|9268|9272.5|9270.5|9273.5|9271.5|9269.5|9267.5|89
1698687600000|2023-10-30 17:40:00|9271.5|9269.5|9272.5|9270.5|9272.5|9270.5|9271.5|9269.5|54
1698687900000|2023-10-30 17:45:00|9273.5|9271.5|9275|9273|9275|9273|9272.5|9270.5|234
1698688200000|2023-10-30 17:50:00|9274.5|9272.5|9275|9273|9276|9274|9273.5|9271.5|78
1698688500000|2023-10-30 17:55:00|9275.5|9273.5|9275|9273|9276.5|9274.5|9274.5|9272.5|127
1698739200000|2023-10-31 08:00:00|9322.5|9320.5|9324.5|9322.5|9334|9332|9322|9320|1761
1698739500000|2023-10-31 08:05:00|9325.5|9323.5|9315.5|9313.5|9325.5|9323.5|9314|9312|1038
1698739800000|2023-10-31 08:10:00|9315|9313|9319.5|9317.5|9320.5|9318.5|9310.5|9308.5|1046
1698740100000|2023-10-31 08:15:00|9320.5|9318.5|9322.5|9320.5|9327.5|9325.5|9319.5|9317.5|769
1698740400000|2023-10-31 08:20:00|9323|9321|9323.5|9321.5|9325.5|9323.5|9319.5|9317.5|471
1698740700000|2023-10-31 08:25:00|9322.5|9320.5|9317.5|9315.5|9323.5|9321.5|9317.5|9315.5|724
1698741000000|2023-10-31 08:30:00|9316.5|9314.5|9317.5|9315.5|9323.5|9321.5|9315.5|9313.5|674
1698741300000|2023-10-31 08:35:00|9318|9316|9322.5|9320.5|9324.5|9322.5|9315.5|9313.5|649
1698741600000|2023-10-31 08:40:00|9323|9321|9323.5|9321.5|9326.5|9324.5|9321.5|9319.5|582
1698741900000|2023-10-31 08:45:00|9322.5|9320.5|9325.5|9323.5|9326.5|9324.5|9321|9319|534
1698742200000|2023-10-31 08:50:00|9326|9324|9325.5|9323.5|9326.5|9324.5|9323.5|9321.5|276
1698742500000|2023-10-31 08:55:00|9326.5|9324.5|9326|9324|9326.5|9324.5|9321.5|9319.5|427
1698742800000|2023-10-31 09:00:00|9325.5|9323.5|9320|9318|9328.5|9326.5|9319.5|9317.5|513
1698743100000|2023-10-31 09:05:00|9320.5|9318.5|9318.5|9316.5|9322.5|9320.5|9317.5|9315.5|697
1698743400000|2023-10-31 09:10:00|9319.5|9317.5|9319.5|9317.5|9321.5|9319.5|9318.5|9316.5|356
1698743700000|2023-10-31 09:15:00|9320.5|9318.5|9327.5|9325.5|9328.5|9326.5|9319.5|9317.5|823
1698744000000|2023-10-31 09:20:00|9328|9326|9327.5|9325.5|9332|9330|9326.5|9324.5|769
1698744300000|2023-10-31 09:25:00|9328.5|9326.5|9329.5|9327.5|9330.5|9328.5|9326.5|9324.5|335
1698744600000|2023-10-31 09:30:00|9328.5|9326.5|9332.5|9330.5|9333.5|9331.5|9327.5|9325.5|376
1698744900000|2023-10-31 09:35:00|9333|9331|9338.5|9336.5|9338.5|9336.5|9333|9331|434
1698745200000|2023-10-31 09:40:00|9339.5|9337.5|9346.5|9344.5|9348.5|9346.5|9337.5|9335.5|1349
1698745500000|2023-10-31 09:45:00|9347.5|9345.5|9347.5|9345.5|9350.5|9348.5|9346.5|9344.5|622
1698745800000|2023-10-31 09:50:00|9347|9345|9349|9347|9352|9350|9347|9345|526
1698746100000|2023-10-31 09:55:00|9349.5|9347.5|9343|9341|9350.5|9348.5|9342|9340|859
1698746400000|2023-10-31 10:00:00|9342|9340|9340.5|9338.5|9345.5|9343.5|9338.5|9336.5|854
1698746700000|2023-10-31 10:05:00|9340|9338|9339.5|9337.5|9344.5|9342.5|9339.5|9337.5|486
1698747000000|2023-10-31 10:10:00|9338.5|9336.5|9346.5|9344.5|9349.5|9347.5|9335.5|9333.5|1147
1698747300000|2023-10-31 10:15:00|9347.5|9345.5|9345.5|9343.5|9348.5|9346.5|9343.5|9341.5|540
1698747600000|2023-10-31 10:20:00|9346.5|9344.5|9348|9346|9349.5|9347.5|9346.5|9344.5|775
1698747900000|2023-10-31 10:25:00|9347.5|9345.5|9347|9345|9347.5|9345.5|9343.5|9341.5|928
1698748200000|2023-10-31 10:30:00|9346.5|9344.5|9342|9340|9349.5|9347.5|9341.5|9339.5|444
1698748500000|2023-10-31 10:35:00|9341.5|9339.5|9347.5|9345.5|9348.5|9346.5|9341.5|9339.5|504
1698748800000|2023-10-31 10:40:00|9348|9346|9344.5|9342.5|9349.5|9347.5|9343.5|9341.5|406
1698749100000|2023-10-31 10:45:00|9343.5|9341.5|9344.5|9342.5|9345|9343|9340.5|9338.5|865
1698749400000|2023-10-31 10:50:00|9345|9343|9345.5|9343.5|9346.5|9344.5|9342.5|9340.5|558
1698749700000|2023-10-31 10:55:00|9346|9344|9347.5|9345.5|9348.5|9346.5|9345.5|9343.5|530
1698750000000|2023-10-31 11:00:00|9347|9345|9333.5|9331.5|9347|9345|9333.5|9331.5|591
1698750300000|2023-10-31 11:05:00|9333|9331|9331.5|9329.5|9339.5|9337.5|9330.5|9328.5|871
1698750600000|2023-10-31 11:10:00|9331|9329|9339.5|9337.5|9339.5|9337.5|9331|9329|597
1698750900000|2023-10-31 11:15:00|9338.5|9336.5|9339.5|9337.5|9339.5|9337.5|9334.5|9332.5|423
1698751200000|2023-10-31 11:20:00|9340.5|9338.5|9340.5|9338.5|9342.5|9340.5|9339.5|9337.5|814
1698751500000|2023-10-31 11:25:00|9339.5|9337.5|9337.5|9335.5|9340.5|9338.5|9335.5|9333.5|407
1698751800000|2023-10-31 11:30:00|9338|9336|9332.5|9330.5|9338.5|9336.5|9332|9330|735
1698752100000|2023-10-31 11:35:00|9333|9331|9331.5|9329.5|9333.5|9331.5|9329.5|9327.5|676
1698752400000|2023-10-31 11:40:00|9331|9329|9344.5|9342.5|9344.5|9342.5|9330.5|9328.5|920
1698752700000|2023-10-31 11:45:00|9345.5|9343.5|9351.5|9349.5|9351.5|9349.5|9344.5|9342.5|929
1698753000000|2023-10-31 11:50:00|9352|9350|9356.5|9354.5|9358.5|9356.5|9350.5|9348.5|909
1698753300000|2023-10-31 11:55:00|9355.5|9353.5|9357|9355|9358.5|9356.5|9353.5|9351.5|693
1698753600000|2023-10-31 12:00:00|9356.5|9354.5|9357.5|9355.5|9357.5|9355.5|9352.5|9350.5|1205
1698753900000|2023-10-31 12:05:00|9358.5|9356.5|9367|9365|9369.5|9367.5|9358.5|9356.5|1298
1698754200000|2023-10-31 12:10:00|9366.5|9364.5|9374.5|9372.5|9376.5|9374.5|9366.5|9364.5|945
1698754500000|2023-10-31 12:15:00|9373.5|9371.5|9374.5|9372.5|9377|9375|9372.5|9370.5|982
1698754800000|2023-10-31 12:20:00|9375|9373|9374.5|9372.5|9378.5|9376.5|9373.5|9371.5|532
1698755100000|2023-10-31 12:25:00|9373.5|9371.5|9370.5|9368.5|9374.5|9372.5|9369|9367|1145
1698755400000|2023-10-31 12:30:00|9370|9368|9360.5|9358.5|9370|9368|9358.5|9356.5|1737
1698755700000|2023-10-31 12:35:00|9359.5|9357.5|9357.5|9355.5|9363.5|9361.5|9355.5|9353.5|772
1698756000000|2023-10-31 12:40:00|9356.5|9354.5|9351.5|9349.5|9360.5|9358.5|9350.5|9348.5|1304
1698756300000|2023-10-31 12:45:00|9352.5|9350.5|9358.5|9356.5|9358.5|9356.5|9351.5|9349.5|1557
1698756600000|2023-10-31 12:50:00|9356.5|9354.5|9360.5|9358.5|9360.5|9358.5|9353.5|9351.5|948
1698756900000|2023-10-31 12:55:00|9359.5|9357.5|9351|9349|9361.5|9359.5|9349.5|9347.5|807
1698757200000|2023-10-31 13:00:00|9350.5|9348.5|9354.5|9352.5|9355.5|9353.5|9349.5|9347.5|1120
1698757500000|2023-10-31 13:05:00|9355|9353|9349.5|9347.5|9357.5|9355.5|9348.5|9346.5|640
1698757800000|2023-10-31 13:10:00|9348.5|9346.5|9345.5|9343.5|9351.5|9349.5|9345.5|9343.5|733
1698758100000|2023-10-31 13:15:00|9346.5|9344.5|9340.5|9338.5|9347.5|9345.5|9339.5|9337.5|1105
1698758400000|2023-10-31 13:20:00|9340|9338|9336.5|9334.5|9345|9343|9335.5|9333.5|886
1698758700000|2023-10-31 13:25:00|9335.5|9333.5|9333.5|9331.5|9335.5|9333.5|9331.5|9329.5|774
1698759000000|2023-10-31 13:30:00|9334|9332|9336|9334|9336.5|9334.5|9324.5|9322.5|1066
1698759300000|2023-10-31 13:35:00|9336.5|9334.5|9336.5|9334.5|9337.5|9335.5|9333.5|9331.5|529
1698759600000|2023-10-31 13:40:00|9337|9335|9336.5|9334.5|9338.5|9336.5|9333.5|9331.5|436
1698759900000|2023-10-31 13:45:00|9335.5|9333.5|9340.5|9338.5|9343.5|9341.5|9335.5|9333.5|627
1698760200000|2023-10-31 13:50:00|9339.5|9337.5|9349.5|9347.5|9349.5|9347.5|9337.5|9335.5|1068
1698760500000|2023-10-31 13:55:00|9351.5|9349.5|9349|9347|9352|9350|9346.5|9344.5|863
1698760800000|2023-10-31 14:00:00|9349.5|9347.5|9336.5|9334.5|9351|9349|9335.5|9333.5|919
1698761100000|2023-10-31 14:05:00|9336|9334|9338.5|9336.5|9339.5|9337.5|9330.5|9328.5|713
1698761400000|2023-10-31 14:10:00|9339|9337|9348.5|9346.5|9350.5|9348.5|9338.5|9336.5|589
1698761700000|2023-10-31 14:15:00|9349.5|9347.5|9343.5|9341.5|9349.5|9347.5|9342.5|9340.5|975
1698762000000|2023-10-31 14:20:00|9344|9342|9337.5|9335.5|9348.5|9346.5|9337.5|9335.5|1085
1698762300000|2023-10-31 14:25:00|9338.5|9336.5|9341.5|9339.5|9341.5|9339.5|9336.5|9334.5|602
1698762600000|2023-10-31 14:30:00|9341|9339|9348.5|9346.5|9350.5|9348.5|9340.5|9338.5|871
1698762900000|2023-10-31 14:35:00|9348|9346|9334.5|9332.5|9348|9346|9334.5|9332.5|559
1698763200000|2023-10-31 14:40:00|9334|9332|9334.5|9332.5|9339.5|9337.5|9331|9329|1330
1698763500000|2023-10-31 14:45:00|9335.5|9333.5|9334.5|9332.5|9338.5|9336.5|9334.5|9332.5|586
1698763800000|2023-10-31 14:50:00|9335.5|9333.5|9335.5|9333.5|9343.5|9341.5|9335.5|9333.5|721
1698764100000|2023-10-31 14:55:00|9336.5|9334.5|9347|9345|9348.5|9346.5|9335.5|9333.5|1230
1698764400000|2023-10-31 15:00:00|9346.5|9344.5|9348.5|9346.5|9348.5|9346.5|9342.5|9340.5|840
1698764700000|2023-10-31 15:05:00|9348|9346|9347.5|9345.5|9351.5|9349.5|9347.5|9345.5|722
1698765000000|2023-10-31 15:10:00|9348.5|9346.5|9349.5|9347.5|9350.5|9348.5|9343.5|9341.5|744
1698765300000|2023-10-31 15:15:00|9349|9347|9351.5|9349.5|9351.5|9349.5|9344.5|9342.5|836
1698765600000|2023-10-31 15:20:00|9352.5|9350.5|9349.5|9347.5|9352.5|9350.5|9346.5|9344.5|1181
1698765900000|2023-10-31 15:25:00|9350.5|9348.5|9345.5|9343.5|9350.5|9348.5|9345.5|9343.5|1047
1698766200000|2023-10-31 15:30:00|9346|9344|9337|9335|9346|9344|9334.5|9332.5|1392
1698766500000|2023-10-31 15:35:00|9336.5|9334.5|9332.5|9330.5|9337.5|9335.5|9331|9329|461
1698766800000|2023-10-31 15:40:00|9333|9331|9331.5|9329.5|9333.5|9331.5|9328.5|9326.5|564
1698767100000|2023-10-31 15:45:00|9331|9329|9325.5|9323.5|9334|9332|9325.5|9323.5|1015
1698767400000|2023-10-31 15:50:00|9324.5|9322.5|9315.5|9313.5|9324.5|9322.5|9314.5|9312.5|1271
1698767700000|2023-10-31 15:55:00|9315|9313|9322.5|9320.5|9322.5|9320.5|9314|9312|1423
1698768000000|2023-10-31 16:00:00|9323.5|9321.5|9325.5|9323.5|9327.5|9325.5|9320.5|9318.5|1985
1698768300000|2023-10-31 16:05:00|9324.5|9322.5|9321.5|9319.5|9324.5|9322.5|9317.5|9315.5|1590
1698768600000|2023-10-31 16:10:00|9321|9319|9317.5|9315.5|9324.5|9322.5|9314.5|9312.5|4197
1698768900000|2023-10-31 16:15:00|9319.5|9317.5|9323.5|9321.5|9327.5|9325.5|9316.5|9314.5|4284
1698769200000|2023-10-31 16:20:00|9324.5|9322.5|9325.5|9323.5|9325.5|9323.5|9321.5|9319.5|833
1698769500000|2023-10-31 16:25:00|9326.5|9324.5|9315.5|9313.5|9326.5|9324.5|9314.5|9312.5|767
1698769800000|2023-10-31 16:30:00|9315|9313|9319.5|9317.5|9319.5|9317.5|9310.5|9308.5|1350
1698770100000|2023-10-31 16:35:00|9318.5|9316.5|9317.5|9315.5|9319.5|9317.5|9314.5|9312.5|559
1698770400000|2023-10-31 16:40:00|9319|9317|9316.5|9314.5|9321.5|9319.5|9315.5|9313.5|345
1698770700000|2023-10-31 16:45:00|9316|9314|9315|9313|9316.5|9314.5|9312|9310|599
1698771000000|2023-10-31 16:50:00|9315.5|9313.5|9315.5|9313.5|9316.5|9314.5|9313.5|9311.5|181
1698771300000|2023-10-31 16:55:00|9315|9313|9315.5|9313.5|9315.5|9313.5|9313|9311|227
1698771600000|2023-10-31 17:00:00|9316|9314|9314|9312|9317.5|9315.5|9312.5|9310.5|475
1698771900000|2023-10-31 17:05:00|9314.5|9312.5|9317.5|9315.5|9317.5|9315.5|9311.5|9309.5|250
1698772200000|2023-10-31 17:10:00|9317|9315|9319.5|9317.5|9320.5|9318.5|9317|9315|200
1698772500000|2023-10-31 17:15:00|9318.5|9316.5|9315.5|9313.5|9320.5|9318.5|9315.5|9313.5|252
1698772800000|2023-10-31 17:20:00|9314.5|9312.5|9314.5|9312.5|9316.5|9314.5|9313.5|9311.5|194
1698773100000|2023-10-31 17:25:00|9313.5|9311.5|9317.5|9315.5|9318.5|9316.5|9313.5|9311.5|117
1698773400000|2023-10-31 17:30:00|9316.5|9314.5|9315.5|9313.5|9317.5|9315.5|9315.5|9313.5|87
1698773700000|2023-10-31 17:35:00|9314.5|9312.5|9315.5|9313.5|9315.5|9313.5|9314.5|9312.5|250
1698774000000|2023-10-31 17:40:00|9314.5|9312.5|9314.5|9312.5|9315.5|9313.5|9314.5|9312.5|117
1698774300000|2023-10-31 17:45:00|9315|9313|9313.5|9311.5|9317.5|9315.5|9313.5|9311.5|115
1698774600000|2023-10-31 17:50:00|9314.5|9312.5|9314|9312|9315|9313|9313.5|9311.5|86
1698774900000|2023-10-31 17:55:00|9314.5|9312.5|9311.5|9309.5|9314.5|9312.5|9310.5|9308.5|125
1698825600000|2023-11-01 08:00:00|9272|9270|9266.5|9264.5|9278.5|9276.5|9266|9264|1798
1698825900000|2023-11-01 08:05:00|9267.5|9265.5|9268.5|9266.5|9275.5|9273.5|9266.5|9264.5|1563
1698826200000|2023-11-01 08:10:00|9269|9267|9269|9267|9269.5|9267.5|9265.5|9263.5|1374
1698826500000|2023-11-01 08:15:00|9268.5|9266.5|9266|9264|9273.5|9271.5|9265|9263|878
1698826800000|2023-11-01 08:20:00|9265.5|9263.5|9266.5|9264.5|9273.5|9271.5|9264.5|9262.5|686
1698827100000|2023-11-01 08:25:00|9267.5|9265.5|9274.5|9272.5|9274.5|9272.5|9267.5|9265.5|683
1698827400000|2023-11-01 08:30:00|9273.5|9271.5|9279|9277|9282|9280|9271.5|9269.5|1132
1698827700000|2023-11-01 08:35:00|9279.5|9277.5|9278|9276|9283|9281|9276|9274|1073
1698828000000|2023-11-01 08:40:00|9278.5|9276.5|9273.5|9271.5|9278.5|9276.5|9272.5|9270.5|827
1698828300000|2023-11-01 08:45:00|9274.5|9272.5|9269.5|9267.5|9274.5|9272.5|9265|9263|917
1698828600000|2023-11-01 08:50:00|9268.5|9266.5|9280.5|9278.5|9280.5|9278.5|9268.5|9266.5|762
1698828900000|2023-11-01 08:55:00|9280|9278|9280.5|9278.5|9281.5|9279.5|9278.5|9276.5|680
1698829200000|2023-11-01 09:00:00|9281.5|9279.5|9285|9283|9286.5|9284.5|9278.5|9276.5|869
1698829500000|2023-11-01 09:05:00|9284.5|9282.5|9288.5|9286.5|9290.5|9288.5|9283.5|9281.5|467
1698829800000|2023-11-01 09:10:00|9289.5|9287.5|9290.5|9288.5|9292.5|9290.5|9288.5|9286.5|1038
1698830100000|2023-11-01 09:15:00|9291.5|9289.5|9282|9280|9291.5|9289.5|9281.5|9279.5|464
1698830400000|2023-11-01 09:20:00|9282.5|9280.5|9282.5|9280.5|9284.5|9282.5|9281.5|9279.5|328
1698830700000|2023-11-01 09:25:00|9283.5|9281.5|9286.5|9284.5|9290|9288|9283|9281|347
1698831000000|2023-11-01 09:30:00|9287.5|9285.5|9288.5|9286.5|9291.5|9289.5|9287|9285|596
1698831300000|2023-11-01 09:35:00|9288|9286|9282.5|9280.5|9291.5|9289.5|9282|9280|418
1698831600000|2023-11-01 09:40:00|9282|9280|9276.5|9274.5|9284.5|9282.5|9276.5|9274.5|444
1698831900000|2023-11-01 09:45:00|9278.5|9276.5|9277.5|9275.5|9281|9279|9276.5|9274.5|566
1698832200000|2023-11-01 09:50:00|9277|9275|9275.5|9273.5|9277.5|9275.5|9272.5|9270.5|1216
1698832500000|2023-11-01 09:55:00|9276.5|9274.5|9281.5|9279.5|9282.5|9280.5|9274.5|9272.5|2739
1698832800000|2023-11-01 10:00:00|9280.5|9278.5|9274.5|9272.5|9282.5|9280.5|9273|9271|1679
1698833100000|2023-11-01 10:05:00|9275|9273|9274.5|9272.5|9276.5|9274.5|9273.5|9271.5|441
1698833400000|2023-11-01 10:10:00|9273.5|9271.5|9273.5|9271.5|9274.5|9272.5|9270.5|9268.5|371
1698833700000|2023-11-01 10:15:00|9272.5|9270.5|9276.5|9274.5|9279.5|9277.5|9271.5|9269.5|664
1698834000000|2023-11-01 10:20:00|9275.5|9273.5|9273.5|9271.5|9275.5|9273.5|9272.5|9270.5|445
1698834300000|2023-11-01 10:25:00|9275.5|9273.5|9276.5|9274.5|9280.5|9278.5|9274.5|9272.5|668
1698834600000|2023-11-01 10:30:00|9277|9275|9274.5|9272.5|9277.5|9275.5|9273|9271|608
1698834900000|2023-11-01 10:35:00|9275|9273|9274.5|9272.5|9277.5|9275.5|9272.5|9270.5|457
1698835200000|2023-11-01 10:40:00|9273.5|9271.5|9274.5|9272.5|9275.5|9273.5|9271.5|9269.5|269
1698835500000|2023-11-01 10:45:00|9275.5|9273.5|9274.5|9272.5|9276.5|9274.5|9272.5|9270.5|388
1698835800000|2023-11-01 10:50:00|9273.5|9271.5|9272.5|9270.5|9274.5|9272.5|9271.5|9269.5|518
1698836100000|2023-11-01 10:55:00|9271.5|9269.5|9272.5|9270.5|9275.5|9273.5|9271.5|9269.5|398
1698836400000|2023-11-01 11:00:00|9272|9270|9277.5|9275.5|9278.5|9276.5|9270.5|9268.5|343
1698836700000|2023-11-01 11:05:00|9278|9276|9275.5|9273.5|9280.5|9278.5|9274|9272|258
1698837000000|2023-11-01 11:10:00|9276|9274|9279|9277|9279.5|9277.5|9275.5|9273.5|236
1698837300000|2023-11-01 11:15:00|9279.5|9277.5|9283.5|9281.5|9284.5|9282.5|9278.5|9276.5|1111
1698837600000|2023-11-01 11:20:00|9283|9281|9282.5|9280.5|9283.5|9281.5|9278.5|9276.5|451
1698837900000|2023-11-01 11:25:00|9283.5|9281.5|9285.5|9283.5|9286.5|9284.5|9283.5|9281.5|451
1698838200000|2023-11-01 11:30:00|9286.5|9284.5|9289.5|9287.5|9290.5|9288.5|9285.5|9283.5|381
1698838500000|2023-11-01 11:35:00|9289|9287|9282.5|9280.5|9289|9287|9281.5|9279.5|298
1698838800000|2023-11-01 11:40:00|9283|9281|9284.5|9282.5|9285|9283|9282.5|9280.5|298
1698839100000|2023-11-01 11:45:00|9285|9283|9284.5|9282.5|9286.5|9284.5|9282.5|9280.5|564
1698839400000|2023-11-01 11:50:00|9285|9283|9287|9285|9287.5|9285.5|9284.5|9282.5|494
1698839700000|2023-11-01 11:55:00|9287.5|9285.5|9288.5|9286.5|9288.5|9286.5|9282.5|9280.5|332
1698840000000|2023-11-01 12:00:00|9287.5|9285.5|9288.5|9286.5|9289.5|9287.5|9285|9283|483
1698840300000|2023-11-01 12:05:00|9288|9286|9286|9284|9291.5|9289.5|9285.5|9283.5|513
1698840600000|2023-11-01 12:10:00|9285.5|9283.5|9285|9283|9288.5|9286.5|9284.5|9282.5|460
1698840900000|2023-11-01 12:15:00|9284.5|9282.5|9290.5|9288.5|9294.5|9292.5|9284|9282|692
1698841200000|2023-11-01 12:20:00|9291|9289|9289.5|9287.5|9293|9291|9286|9284|645
1698841500000|2023-11-01 12:25:00|9289|9287|9292.5|9290.5|9293.5|9291.5|9287.5|9285.5|319
1698841800000|2023-11-01 12:30:00|9300.5|9298.5|9312.5|9310.5|9312.5|9310.5|9295.5|9293.5|2567
1698842100000|2023-11-01 12:35:00|9313.5|9311.5|9306.5|9304.5|9315.5|9313.5|9302.5|9300.5|1565
1698842400000|2023-11-01 12:40:00|9306|9304|9303.5|9301.5|9307.5|9305.5|9300.5|9298.5|806
1698842700000|2023-11-01 12:45:00|9304|9302|9303|9301|9308.5|9306.5|9300.5|9298.5|844
1698843000000|2023-11-01 12:50:00|9303.5|9301.5|9297.5|9295.5|9305.5|9303.5|9297.5|9295.5|585
1698843300000|2023-11-01 12:55:00|9298|9296|9296.5|9294.5|9299.5|9297.5|9293.5|9291.5|1143
1698843600000|2023-11-01 13:00:00|9298.5|9296.5|9297.5|9295.5|9298.5|9296.5|9285.5|9283.5|1213
1698843900000|2023-11-01 13:05:00|9298.5|9296.5|9302.5|9300.5|9302.5|9300.5|9297.5|9295.5|1067
1698844200000|2023-11-01 13:10:00|9302|9300|9304.5|9302.5|9304.5|9302.5|9297.5|9295.5|409
1698844500000|2023-11-01 13:15:00|9305|9303|9307.5|9305.5|9309.5|9307.5|9302.5|9300.5|423
1698844800000|2023-11-01 13:20:00|9308|9306|9306.5|9304.5|9311|9309|9304.5|9302.5|814
1698845100000|2023-11-01 13:25:00|9305.5|9303.5|9302.5|9300.5|9307.5|9305.5|9300.5|9298.5|506
1698845400000|2023-11-01 13:30:00|9303|9301|9309.5|9307.5|9310|9308|9301|9299|415
1698845700000|2023-11-01 13:35:00|9310.5|9308.5|9316.5|9314.5|9317.5|9315.5|9309.5|9307.5|392
1698846000000|2023-11-01 13:40:00|9316|9314|9315.5|9313.5|9316.5|9314.5|9312.5|9310.5|559
1698846300000|2023-11-01 13:45:00|9314.5|9312.5|9332|9330|9333|9331|9314.5|9312.5|1072
1698846600000|2023-11-01 13:50:00|9332.5|9330.5|9336|9334|9337.5|9335.5|9329.5|9327.5|764
1698846900000|2023-11-01 13:55:00|9336.5|9334.5|9331.5|9328.5|9337.5|9335.5|9331.5|9328.5|1322
1698847200000|2023-11-01 14:00:00|9336|9333|9346.5|9344.5|9354|9352|9336|9333|1823
1698847500000|2023-11-01 14:05:00|9345.5|9343.5|9347|9345|9351.5|9349.5|9340.5|9338.5|1676
1698847800000|2023-11-01 14:10:00|9347.5|9345.5|9360.5|9358.5|9363.5|9361.5|9347.5|9345.5|1005
1698848100000|2023-11-01 14:15:00|9361|9359|9365.5|9363.5|9366.5|9364.5|9355|9353|928
1698848400000|2023-11-01 14:20:00|9364.5|9362.5|9375.5|9373.5|9377.5|9375.5|9363.5|9361.5|1147
1698848700000|2023-11-01 14:25:00|9376.5|9374.5|9366.5|9364.5|9380|9378|9366.5|9364.5|1875
1698849000000|2023-11-01 14:30:00|9365.5|9363.5|9366.5|9364.5|9372.5|9370.5|9365.5|9363.5|1473
1698849300000|2023-11-01 14:35:00|9367.5|9365.5|9372.5|9370.5|9373.5|9371.5|9364.5|9362.5|913
1698849600000|2023-11-01 14:40:00|9373|9371|9365.5|9363.5|9374.5|9372.5|9365.5|9363.5|1149
1698849900000|2023-11-01 14:45:00|9364.5|9362.5|9365.5|9363.5|9367.5|9365.5|9359.5|9357.5|1173
1698850200000|2023-11-01 14:50:00|9366.5|9364.5|9356.5|9354.5|9367.5|9365.5|9355.5|9353.5|1038
1698850500000|2023-11-01 14:55:00|9357|9355|9354.5|9352.5|9360.5|9358.5|9354.5|9352.5|806
1698850800000|2023-11-01 15:00:00|9355.5|9353.5|9353.5|9351.5|9358.5|9356.5|9350.5|9348.5|906
1698851100000|2023-11-01 15:05:00|9352.5|9350.5|9359|9357|9359.5|9357.5|9352.5|9350.5|706
1698851400000|2023-11-01 15:10:00|9358.5|9356.5|9346.5|9344.5|9359.5|9357.5|9343.5|9341.5|1139
1698851700000|2023-11-01 15:15:00|9347|9345|9350.5|9348.5|9351.5|9349.5|9346.5|9344.5|663
1698852000000|2023-11-01 15:20:00|9350|9348|9351.5|9349.5|9352.5|9350.5|9347.5|9345.5|571
1698852300000|2023-11-01 15:25:00|9352.5|9350.5|9352.5|9350.5|9354.5|9352.5|9351.5|9349.5|547
1698852600000|2023-11-01 15:30:00|9353|9351|9354.5|9352.5|9354.5|9352.5|9350.5|9348.5|950
1698852900000|2023-11-01 15:35:00|9353.5|9351.5|9346.5|9344.5|9355.5|9353.5|9346.5|9344.5|522
1698853200000|2023-11-01 15:40:00|9344.5|9342.5|9354.5|9352.5|9355|9353|9343.5|9341.5|986
1698853500000|2023-11-01 15:45:00|9354|9352|9353.5|9351.5|9357.5|9355.5|9351.5|9349.5|882
1698853800000|2023-11-01 15:50:00|9354.5|9352.5|9356.5|9354.5|9358.5|9356.5|9352.5|9350.5|555
1698854100000|2023-11-01 15:55:00|9357|9355|9356.5|9354.5|9357.5|9355.5|9354.5|9352.5|785
1698854400000|2023-11-01 16:00:00|9357.5|9355.5|9347.5|9345.5|9358.5|9356.5|9347.5|9345.5|692
1698854700000|2023-11-01 16:05:00|9346.5|9344.5|9349.5|9347.5|9349.5|9347.5|9345.5|9343.5|846
1698855000000|2023-11-01 16:10:00|9348.5|9346.5|9344.5|9342.5|9349|9347|9343|9341|1292
1698855300000|2023-11-01 16:15:00|9343.5|9341.5|9335.5|9333.5|9344.5|9342.5|9331.5|9329.5|1636
1698855600000|2023-11-01 16:20:00|9336.5|9334.5|9333.5|9331.5|9336.5|9334.5|9333.5|9331.5|319
1698855900000|2023-11-01 16:25:00|9333|9331|9336.5|9334.5|9338.5|9336.5|9331.5|9329.5|474
1698856200000|2023-11-01 16:30:00|9336|9334|9335.5|9333.5|9338|9336|9334.5|9332.5|501
1698856500000|2023-11-01 16:35:00|9336|9334|9334.5|9332.5|9336.5|9334.5|9334.5|9332.5|108
1698856800000|2023-11-01 16:40:00|9333.5|9331.5|9331.5|9329.5|9333.5|9331.5|9328.5|9326.5|428
1698857100000|2023-11-01 16:45:00|9330.5|9328.5|9330.5|9328.5|9330.5|9328.5|9327.5|9325.5|337
1698857400000|2023-11-01 16:50:00|9329.5|9327.5|9331.5|9329.5|9332.5|9330.5|9327.5|9325.5|358
1698857700000|2023-11-01 16:55:00|9332.5|9330.5|9330.5|9328.5|9333.5|9331.5|9330.5|9328.5|235
1698858000000|2023-11-01 17:00:00|9331.5|9329.5|9332.5|9330.5|9333|9331|9331|9329|142
1698858300000|2023-11-01 17:05:00|9331.5|9329.5|9334.5|9332.5|9335|9333|9331.5|9329.5|227
1698858600000|2023-11-01 17:10:00|9335|9333|9337.5|9335.5|9338.5|9336.5|9333.5|9331.5|314
1698858900000|2023-11-01 17:15:00|9338.5|9336.5|9337.5|9335.5|9339.5|9337.5|9337.5|9335.5|150
1698859200000|2023-11-01 17:20:00|9338.5|9336.5|9338.5|9336.5|9339.5|9337.5|9338|9336|96
1698859500000|2023-11-01 17:25:00|9338|9336|9339|9337|9339.5|9337.5|9337.5|9335.5|97
1698859800000|2023-11-01 17:30:00|9339.5|9337.5|9337.5|9335.5|9339.5|9337.5|9336.5|9334.5|97
1698860100000|2023-11-01 17:35:00|9337|9335|9336.5|9334.5|9338|9336|9336.5|9334.5|56
1698860400000|2023-11-01 17:40:00|9337.5|9335.5|9338.5|9336.5|9338.5|9336.5|9336.5|9334.5|95
1698860700000|2023-11-01 17:45:00|9339.5|9337.5|9340.5|9338.5|9340.5|9338.5|9335.5|9333.5|235
1698861000000|2023-11-01 17:50:00|9339.5|9337.5|9341.5|9339.5|9342.5|9340.5|9338.5|9336.5|167
1698861300000|2023-11-01 17:55:00|9341|9339|9335|9332|9342.5|9340.5|9335|9332|237
1698912000000|2023-11-02 08:00:00|9355|9353|9360|9358|9364.5|9362.5|9344.5|9342.5|2227
1698912300000|2023-11-02 08:05:00|9359.5|9357.5|9368.5|9366.5|9371.5|9369.5|9359.5|9357.5|1151
1698912600000|2023-11-02 08:10:00|9369.5|9367.5|9379.5|9377.5|9379.5|9377.5|9369.5|9367.5|802
1698912900000|2023-11-02 08:15:00|9380.5|9378.5|9386.5|9384.5|9388.5|9386.5|9376.5|9374.5|883
1698913200000|2023-11-02 08:20:00|9387|9385|9386.5|9384.5|9387|9385|9379.5|9377.5|704
1698913500000|2023-11-02 08:25:00|9387.5|9385.5|9387|9385|9388.5|9386.5|9382.5|9380.5|546
1698913800000|2023-11-02 08:30:00|9386.5|9384.5|9391.5|9389.5|9393.5|9391.5|9385.5|9383.5|607
1698914100000|2023-11-02 08:35:00|9392|9390|9395|9393|9401.5|9399.5|9391.5|9389.5|1143
1698914400000|2023-11-02 08:40:00|9395.5|9393.5|9404.5|9402.5|9406.5|9404.5|9395.5|9393.5|1055
1698914700000|2023-11-02 08:45:00|9405.5|9403.5|9402|9400|9406.5|9404.5|9398.5|9396.5|835
1698915000000|2023-11-02 08:50:00|9402.5|9400.5|9408|9406|9408.5|9406.5|9399.5|9397.5|663
1698915300000|2023-11-02 08:55:00|9410.5|9408.5|9418.5|9416.5|9418.5|9416.5|9409.5|9407.5|859
1698915600000|2023-11-02 09:00:00|9419.5|9417.5|9420|9418|9424.5|9422.5|9416.5|9414.5|1117
1698915900000|2023-11-02 09:05:00|9419.5|9417.5|9424.5|9422.5|9425.5|9423.5|9419.5|9417.5|1118
1698916200000|2023-11-02 09:10:00|9423.5|9421.5|9424.5|9422.5|9426.5|9424.5|9422.5|9420.5|899
1698916500000|2023-11-02 09:15:00|9423.5|9421.5|9426.5|9424.5|9429.5|9427.5|9422.5|9420.5|650
1698916800000|2023-11-02 09:20:00|9427.5|9425.5|9423.5|9421.5|9428.5|9426.5|9422.5|9420.5|1319
1698917100000|2023-11-02 09:25:00|9424.5|9422.5|9422.5|9420.5|9424.5|9422.5|9418|9416|825
1698917400000|2023-11-02 09:30:00|9422|9420|9417.5|9415.5|9422.5|9420.5|9417.5|9415.5|990
1698917700000|2023-11-02 09:35:00|9418|9416|9425.5|9423.5|9425.5|9423.5|9415.5|9413.5|954
1698918000000|2023-11-02 09:40:00|9426.5|9424.5|9433.5|9431.5|9436.5|9434.5|9426.5|9424.5|1105
1698918300000|2023-11-02 09:45:00|9432.5|9430.5|9426.5|9424.5|9432.5|9430.5|9423.5|9421.5|1234
1698918600000|2023-11-02 09:50:00|9427|9425|9432.5|9430.5|9434.5|9432.5|9427|9425|1548
1698918900000|2023-11-02 09:55:00|9433.5|9431.5|9430.5|9428.5|9434.5|9432.5|9428.5|9426.5|2181
1698919200000|2023-11-02 10:00:00|9431|9429|9429.5|9427.5|9434.5|9432.5|9428.5|9426.5|779
1698919500000|2023-11-02 10:05:00|9429|9427|9415.5|9413.5|9429|9427|9415.5|9413.5|1707
1698919800000|2023-11-02 10:10:00|9416|9414|9413|9411|9417.5|9415.5|9410.5|9408.5|1723
1698920100000|2023-11-02 10:15:00|9412.5|9410.5|9414.5|9412.5|9414.5|9412.5|9408.5|9406.5|690
1698920400000|2023-11-02 10:20:00|9413.5|9411.5|9419.5|9417.5|9425|9423|9413.5|9411.5|1439
1698920700000|2023-11-02 10:25:00|9420|9418|9420.5|9418.5|9422.5|9420.5|9418.5|9416.5|299
1698921000000|2023-11-02 10:30:00|9421.5|9419.5|9427.5|9425.5|9427.5|9425.5|9419.5|9417.5|816
1698921300000|2023-11-02 10:35:00|9428|9426|9425.5|9423.5|9429.5|9427.5|9423.5|9421.5|594
1698921600000|2023-11-02 10:40:00|9424.5|9422.5|9425.5|9423.5|9428.5|9426.5|9423.5|9421.5|708
1698921900000|2023-11-02 10:45:00|9424.5|9422.5|9426.5|9424.5|9427|9425|9422.5|9420.5|355
1698922200000|2023-11-02 10:50:00|9427|9425|9432.5|9430.5|9435.5|9433.5|9426.5|9424.5|631
1698922500000|2023-11-02 10:55:00|9431.5|9429.5|9438.5|9436.5|9438.5|9436.5|9431.5|9429.5|737
1698922800000|2023-11-02 11:00:00|9437.5|9435.5|9435.5|9433.5|9439.5|9437.5|9431.5|9429.5|1264
1698923100000|2023-11-02 11:05:00|9436.5|9434.5|9426.5|9424.5|9436.5|9434.5|9426|9424|892
1698923400000|2023-11-02 11:10:00|9426|9424|9428|9426|9428.5|9426.5|9421.5|9419.5|842
1698923700000|2023-11-02 11:15:00|9427.5|9425.5|9426.5|9424.5|9428.5|9426.5|9424.5|9422.5|476
1698924000000|2023-11-02 11:20:00|9425.5|9423.5|9422.5|9420.5|9426.5|9424.5|9421.5|9419.5|533
1698924300000|2023-11-02 11:25:00|9421.5|9419.5|9425.5|9423.5|9425.5|9423.5|9420.5|9418.5|504
1698924600000|2023-11-02 11:30:00|9426.5|9424.5|9434.5|9432.5|9434.5|9432.5|9426.5|9424.5|837
1698924900000|2023-11-02 11:35:00|9435|9433|9439.5|9437.5|9441.5|9439.5|9434.5|9432.5|470
1698925200000|2023-11-02 11:40:00|9438.5|9436.5|9439.5|9437.5|9442|9440|9438.5|9436.5|479
1698925500000|2023-11-02 11:45:00|9439|9437|9438.5|9436.5|9441.5|9439.5|9438.5|9436.5|426
1698925800000|2023-11-02 11:50:00|9437.5|9435.5|9449.5|9447.5|9451.5|9449.5|9437.5|9435.5|910
1698926100000|2023-11-02 11:55:00|9448.5|9446.5|9451|9448|9451|9448.5|9443|9441|1082
1698926400000|2023-11-02 12:00:00|9446|9443|9441.5|9439.5|9456|9454|9431.5|9429.5|1672
1698926700000|2023-11-02 12:05:00|9439.5|9437.5|9435.5|9433.5|9443|9441|9430.5|9428.5|1014
1698927000000|2023-11-02 12:10:00|9434.5|9432.5|9456.5|9454.5|9458.5|9456.5|9433.5|9431.5|1002
1698927300000|2023-11-02 12:15:00|9455|9453|9459|9457|9464.5|9462.5|9453.5|9451.5|1147
1698927600000|2023-11-02 12:20:00|9458.5|9456.5|9463.5|9461.5|9466|9464|9452|9450|765
1698927900000|2023-11-02 12:25:00|9462|9460|9456|9454|9462.5|9460.5|9451|9449|717
1698928200000|2023-11-02 12:30:00|9457|9459.5|9468.5|9466.5|9471.5|9469.5|9457|9459.5|1311
1698928500000|2023-11-02 12:35:00|9468|9466|9482.5|9480.5|9482.5|9480.5|9466.5|9464.5|1204
1698928800000|2023-11-02 12:40:00|9483.5|9481.5|9487.5|9485.5|9500.5|9498.5|9480.5|9478.5|2340
1698929100000|2023-11-02 12:45:00|9489|9487|9484.5|9482.5|9495.5|9493.5|9480.5|9478.5|1083
1698929400000|2023-11-02 12:50:00|9484|9482|9494.5|9492.5|9495.5|9493.5|9480.5|9478.5|1300
1698929700000|2023-11-02 12:55:00|9495.5|9493.5|9498|9496|9502.5|9500.5|9494.5|9492.5|1235
1698930000000|2023-11-02 13:00:00|9497.5|9495.5|9504|9502|9509.5|9507.5|9496.5|9494.5|1258
1698930300000|2023-11-02 13:05:00|9503.5|9501.5|9489|9487|9506.5|9504.5|9488.5|9486.5|1127
1698930600000|2023-11-02 13:10:00|9488.5|9486.5|9492.5|9490.5|9497|9495|9487.5|9485.5|962
1698930900000|2023-11-02 13:15:00|9491.5|9489.5|9479|9477|9491.5|9489.5|9473.5|9471.5|1191
1698931200000|2023-11-02 13:20:00|9479.5|9477.5|9470.5|9468.5|9481.5|9479.5|9466.5|9464.5|1371
1698931500000|2023-11-02 13:25:00|9469.5|9467.5|9463.5|9461.5|9469.5|9467.5|9460.5|9458.5|1371
1698931800000|2023-11-02 13:30:00|9463|9461|9477.5|9475.5|9477.5|9475.5|9461.5|9459.5|1470
1698932100000|2023-11-02 13:35:00|9477|9475|9480.5|9478.5|9482|9480|9472.5|9470.5|1095
1698932400000|2023-11-02 13:40:00|9481.5|9479.5|9475.5|9473.5|9483.5|9481.5|9471.5|9469.5|945
1698932700000|2023-11-02 13:45:00|9474|9472|9460|9458|9474|9472|9458.5|9456.5|940
1698933000000|2023-11-02 13:50:00|9459.5|9457.5|9468.5|9466.5|9471.5|9469.5|9459.5|9457.5|1294
1698933300000|2023-11-02 13:55:00|9467.5|9465.5|9466|9464|9470.5|9468.5|9464.5|9462.5|1204
1698933600000|2023-11-02 14:00:00|9465.5|9463.5|9466.5|9464.5|9468.5|9466.5|9455.5|9453.5|1631
1698933900000|2023-11-02 14:05:00|9465.5|9463.5|9458.5|9456.5|9470.5|9468.5|9458.5|9456.5|1522
1698934200000|2023-11-02 14:10:00|9459.5|9457.5|9473|9471|9474.5|9472.5|9459.5|9457.5|1504
1698934500000|2023-11-02 14:15:00|9472.5|9470.5|9479.5|9477.5|9482.5|9480.5|9472.5|9470.5|1242
1698934800000|2023-11-02 14:20:00|9480|9478|9471.5|9469.5|9483.5|9481.5|9469.5|9467.5|1211
1698935100000|2023-11-02 14:25:00|9472.5|9470.5|9465.5|9463.5|9474.5|9472.5|9465.5|9463.5|840
1698935400000|2023-11-02 14:30:00|9464.5|9462.5|9470.5|9468.5|9471.5|9469.5|9463.5|9461.5|1053
1698935700000|2023-11-02 14:35:00|9471.5|9469.5|9483.5|9481.5|9483.5|9481.5|9469.5|9467.5|1057
1698936000000|2023-11-02 14:40:00|9484|9482|9487.5|9485.5|9489.5|9487.5|9483.5|9481.5|1213
1698936300000|2023-11-02 14:45:00|9488.5|9486.5|9484.5|9482.5|9493.5|9491.5|9481.5|9479.5|1223
1698936600000|2023-11-02 14:50:00|9483.5|9481.5|9486.5|9484.5|9487.5|9485.5|9481.5|9479.5|1047
1698936900000|2023-11-02 14:55:00|9487|9485|9484.5|9482.5|9488.5|9486.5|9483.5|9481.5|1047
1698937200000|2023-11-02 15:00:00|9482.5|9480.5|9474|9472|9482.5|9480.5|9472.5|9470.5|1164
1698937500000|2023-11-02 15:05:00|9473.5|9471.5|9466.5|9464.5|9475.5|9473.5|9463.5|9461.5|1431
1698937800000|2023-11-02 15:10:00|9466|9464|9468.5|9466.5|9475.5|9473.5|9465.5|9463.5|921
1698938100000|2023-11-02 15:15:00|9468|9466|9463.5|9461.5|9468.5|9466.5|9457.5|9455.5|1043
1698938400000|2023-11-02 15:20:00|9464.5|9462.5|9468.5|9466.5|9468.5|9466.5|9461.5|9459.5|841
1698938700000|2023-11-02 15:25:00|9469.5|9467.5|9456|9454|9469.5|9467.5|9455.5|9453.5|1067
1698939000000|2023-11-02 15:30:00|9455.5|9453.5|9458.5|9456.5|9459.5|9457.5|9452.5|9450.5|805
1698939300000|2023-11-02 15:35:00|9457.5|9455.5|9459.5|9457.5|9464.5|9462.5|9457.5|9455.5|825
1698939600000|2023-11-02 15:40:00|9460|9458|9457|9455|9460|9458|9454.5|9452.5|876
1698939900000|2023-11-02 15:45:00|9456.5|9454.5|9450.5|9448.5|9457.5|9455.5|9448.5|9446.5|908
1698940200000|2023-11-02 15:50:00|9451.5|9449.5|9445.5|9443.5|9452.5|9450.5|9442.5|9440.5|654
1698940500000|2023-11-02 15:55:00|9444.5|9442.5|9448.5|9446.5|9448.5|9446.5|9444.5|9442.5|657
1698940800000|2023-11-02 16:00:00|9449.5|9447.5|9445.5|9443.5|9449.5|9447.5|9442.5|9440.5|1190
1698941100000|2023-11-02 16:05:00|9444.5|9442.5|9436.5|9434.5|9445.5|9443.5|9434.5|9432.5|1276
1698941400000|2023-11-02 16:10:00|9437.5|9435.5|9442.5|9440.5|9443.5|9441.5|9437.5|9435.5|1662
1698941700000|2023-11-02 16:15:00|9443.5|9441.5|9442.5|9440.5|9445|9443|9439.5|9437.5|1924
1698942000000|2023-11-02 16:20:00|9441.5|9439.5|9439|9437|9444|9442|9438.5|9436.5|1128
1698942300000|2023-11-02 16:25:00|9439.5|9437.5|9443.5|9441.5|9443.5|9441.5|9435.5|9433.5|664
1698942600000|2023-11-02 16:30:00|9443|9441|9446.5|9444.5|9448.5|9446.5|9442.5|9440.5|791
1698942900000|2023-11-02 16:35:00|9446|9444|9450.5|9448.5|9450.5|9448.5|9444.5|9442.5|435
1698943200000|2023-11-02 16:40:00|9451|9449|9453.5|9451.5|9453.5|9451.5|9448.5|9446.5|213
1698943500000|2023-11-02 16:45:00|9452.5|9450.5|9454.5|9452.5|9456.5|9454.5|9452.5|9450.5|304
1698943800000|2023-11-02 16:50:00|9454|9452|9451.5|9449.5|9455.5|9453.5|9451|9449|245
1698944100000|2023-11-02 16:55:00|9451|9449|9441.5|9439.5|9453.5|9451.5|9441.5|9439.5|344
1698944400000|2023-11-02 17:00:00|9442.5|9440.5|9442|9440|9443.5|9441.5|9439.5|9437.5|252
1698944700000|2023-11-02 17:05:00|9442.5|9440.5|9442.5|9440.5|9443.5|9441.5|9439.5|9437.5|272
1698945000000|2023-11-02 17:10:00|9443.5|9441.5|9444.5|9442.5|9446.5|9444.5|9442.5|9440.5|245
1698945300000|2023-11-02 17:15:00|9444|9442|9447.5|9445.5|9449.5|9447.5|9444|9442|229
1698945600000|2023-11-02 17:20:00|9446.5|9444.5|9448.5|9446.5|9449.5|9447.5|9446.5|9444.5|159
1698945900000|2023-11-02 17:25:00|9447.5|9445.5|9447.5|9445.5|9449|9447|9445.5|9443.5|114
1698946200000|2023-11-02 17:30:00|9448.5|9446.5|9451.5|9449.5|9453|9451|9448.5|9446.5|192
1698946500000|2023-11-02 17:35:00|9452.5|9450.5|9452.5|9450.5|9454|9452|9449.5|9447.5|92
1698946800000|2023-11-02 17:40:00|9453|9451|9453.5|9451.5|9454|9452|9450.5|9448.5|151
1698947100000|2023-11-02 17:45:00|9453|9451|9454.5|9452.5|9454.5|9452.5|9451.5|9449.5|67
1698947400000|2023-11-02 17:50:00|9455|9453|9457.5|9455.5|9459.5|9457.5|9455|9453|277
1698947700000|2023-11-02 17:55:00|9457|9455|9455.5|9453.5|9457.5|9455.5|9455.5|9453.5|151
1698998400000|2023-11-03 08:00:00|9450|9448|9444|9442|9454.5|9452.5|9442.5|9440.5|1595
1698998700000|2023-11-03 08:05:00|9444.5|9442.5|9448.5|9446.5|9448.5|9446.5|9442.5|9440.5|807
1698999000000|2023-11-03 08:10:00|9448|9446|9457.5|9455.5|9458|9456|9446.5|9444.5|937
1698999300000|2023-11-03 08:15:00|9456.5|9454.5|9451.5|9449.5|9457.5|9455.5|9450.5|9448.5|744
1698999600000|2023-11-03 08:20:00|9450.5|9448.5|9451.5|9449.5|9455.5|9453.5|9448.5|9446.5|520
1698999900000|2023-11-03 08:25:00|9450|9448|9453.5|9451.5|9453.5|9451.5|9449.5|9447.5|845
1699000200000|2023-11-03 08:30:00|9452.5|9450.5|9455.5|9453.5|9458.5|9456.5|9452.5|9450.5|870
1699000500000|2023-11-03 08:35:00|9456.5|9454.5|9453.5|9451.5|9458.5|9456.5|9451.5|9449.5|297
1699000800000|2023-11-03 08:40:00|9452.5|9450.5|9455.5|9453.5|9457.5|9455.5|9452.5|9450.5|788
1699001100000|2023-11-03 08:45:00|9454.5|9452.5|9452.5|9450.5|9456.5|9454.5|9451.5|9449.5|487
1699001400000|2023-11-03 08:50:00|9452|9450|9460.5|9458.5|9461.5|9459.5|9452|9450|515
1699001700000|2023-11-03 08:55:00|9461|9459|9451.5|9449.5|9462.5|9460.5|9451.5|9449.5|648
1699002000000|2023-11-03 09:00:00|9451|9449|9452.5|9450.5|9454.5|9452.5|9449.5|9447.5|640
1699002300000|2023-11-03 09:05:00|9453|9451|9448|9446|9454.5|9452.5|9448|9446|366
1699002600000|2023-11-03 09:10:00|9447.5|9445.5|9443|9441|9448|9446|9441|9439|579
1699002900000|2023-11-03 09:15:00|9442.5|9440.5|9445.5|9443.5|9445.5|9443.5|9442.5|9440.5|479
1699003200000|2023-11-03 09:20:00|9446|9444|9443.5|9441.5|9446.5|9444.5|9440.5|9438.5|805
1699003500000|2023-11-03 09:25:00|9444.5|9442.5|9443.5|9441.5|9445.5|9443.5|9439.5|9437.5|931
1699003800000|2023-11-03 09:30:00|9443|9441|9434.5|9432.5|9443.5|9441.5|9434.5|9432.5|949
1699004100000|2023-11-03 09:35:00|9434|9432|9425.5|9423.5|9434|9432|9424.5|9422.5|1211
1699004400000|2023-11-03 09:40:00|9426|9424|9434.5|9432.5|9435.5|9433.5|9426|9424|500
1699004700000|2023-11-03 09:45:00|9433.5|9431.5|9435.5|9433.5|9438.5|9436.5|9433.5|9431.5|457
1699005000000|2023-11-03 09:50:00|9433.5|9431.5|9435.5|9433.5|9438.5|9436.5|9433|9431|454
1699005300000|2023-11-03 09:55:00|9435|9433|9428.5|9426.5|9436.5|9434.5|9427.5|9425.5|467
1699005600000|2023-11-03 10:00:00|9431.5|9429.5|9429.5|9427.5|9431.5|9429.5|9428|9426|724
1699005900000|2023-11-03 10:05:00|9430.5|9428.5|9428.5|9426.5|9433.5|9431.5|9427.5|9425.5|563
1699006200000|2023-11-03 10:10:00|9428|9426|9434.5|9432.5|9435.5|9433.5|9427.5|9425.5|635
1699006500000|2023-11-03 10:15:00|9435|9433|9435|9433|9436.5|9434.5|9430.5|9428.5|780
1699006800000|2023-11-03 10:20:00|9435.5|9433.5|9436.5|9434.5|9436.5|9434.5|9432.5|9430.5|441
1699007100000|2023-11-03 10:25:00|9436|9434|9433.5|9431.5|9436.5|9434.5|9433.5|9431.5|646
1699007400000|2023-11-03 10:30:00|9434.5|9432.5|9432|9430|9434.5|9432.5|9431|9429|461
1699007700000|2023-11-03 10:35:00|9431.5|9429.5|9429.5|9427.5|9434.5|9432.5|9429.5|9427.5|473
1699008000000|2023-11-03 10:40:00|9430.5|9428.5|9424.5|9422.5|9430.5|9428.5|9423|9421|759
1699008300000|2023-11-03 10:45:00|9425.5|9423.5|9426.5|9424.5|9428.5|9426.5|9422.5|9420.5|432
1699008600000|2023-11-03 10:50:00|9427|9425|9430.5|9428.5|9430.5|9428.5|9426.5|9424.5|462
1699008900000|2023-11-03 10:55:00|9431|9429|9433.5|9431.5|9434.5|9432.5|9430|9428|242
1699009200000|2023-11-03 11:00:00|9432.5|9430.5|9433.5|9431.5|9434.5|9432.5|9430.5|9428.5|864
1699009500000|2023-11-03 11:05:00|9433|9431|9431.5|9429.5|9434.5|9432.5|9431.5|9429.5|560
1699009800000|2023-11-03 11:10:00|9432.5|9430.5|9428.5|9426.5|9433.5|9431.5|9427|9425|1063
1699010100000|2023-11-03 11:15:00|9429|9427|9436.5|9434.5|9436.5|9434.5|9428.5|9426.5|634
1699010400000|2023-11-03 11:20:00|9435.5|9433.5|9433|9431|9436.5|9434.5|9432.5|9430.5|683
1699010700000|2023-11-03 11:25:00|9433.5|9431.5|9438.5|9436.5|9439.5|9437.5|9433.5|9431.5|348
1699011000000|2023-11-03 11:30:00|9439.5|9437.5|9435.5|9433.5|9439.5|9437.5|9433.5|9431.5|566
1699011300000|2023-11-03 11:35:00|9434.5|9432.5|9443.5|9441.5|9443.5|9441.5|9434.5|9432.5|499
1699011600000|2023-11-03 11:40:00|9444.5|9442.5|9443.5|9441.5|9444.5|9442.5|9442.5|9440.5|737
1699011900000|2023-11-03 11:45:00|9444.5|9442.5|9446.5|9444.5|9448.5|9446.5|9443.5|9441.5|383
1699012200000|2023-11-03 11:50:00|9447|9445|9442.5|9440.5|9447.5|9445.5|9442.5|9440.5|388
1699012500000|2023-11-03 11:55:00|9443|9441|9441.5|9439.5|9443.5|9441.5|9438.5|9436.5|765
1699012800000|2023-11-03 12:00:00|9442.5|9440.5|9438.5|9436.5|9442.5|9440.5|9438.5|9436.5|909
1699013100000|2023-11-03 12:05:00|9437.5|9435.5|9439|9437|9440.5|9438.5|9434.5|9432.5|615
1699013400000|2023-11-03 12:10:00|9438.5|9436.5|9434|9432|9439.5|9437.5|9433|9431|1073
1699013700000|2023-11-03 12:15:00|9433.5|9431.5|9435.5|9433.5|9440.5|9438.5|9433.5|9431.5|539
1699014000000|2023-11-03 12:20:00|9434.5|9432.5|9443.5|9441.5|9443.5|9441.5|9429.5|9427.5|1580
1699014300000|2023-11-03 12:25:00|9444|9442|9446|9443|9449.5|9447.5|9441.5|9439.5|813
1699014600000|2023-11-03 12:30:00|9450.5|9447.5|9477|9475|9487.5|9485.5|9450|9447|1760
1699014900000|2023-11-03 12:35:00|9477.5|9475.5|9479.5|9477.5|9480.5|9478.5|9468.5|9466.5|1622
1699015200000|2023-11-03 12:40:00|9480|9478|9495.5|9493.5|9495.5|9493.5|9478.5|9476.5|1919
1699015500000|2023-11-03 12:45:00|9495|9493|9502.5|9500.5|9511.5|9509.5|9492.5|9490.5|2018
1699015800000|2023-11-03 12:50:00|9503.5|9501.5|9485.5|9483.5|9503.5|9501.5|9484|9482|2147
1699016100000|2023-11-03 12:55:00|9485|9483|9481|9479|9487|9485|9479.5|9477.5|2292
1699016400000|2023-11-03 13:00:00|9480.5|9478.5|9498.5|9496.5|9502.5|9500.5|9480.5|9478.5|1557
1699016700000|2023-11-03 13:05:00|9499.5|9497.5|9504.5|9502.5|9511.5|9509.5|9499.5|9497.5|2021
1699017000000|2023-11-03 13:10:00|9505.5|9503.5|9501.5|9499.5|9505.5|9503.5|9493.5|9491.5|1788
1699017300000|2023-11-03 13:15:00|9501|9499|9507.5|9505.5|9513.5|9511.5|9498.5|9496.5|1524
1699017600000|2023-11-03 13:20:00|9508.5|9506.5|9513.5|9511.5|9513.5|9511.5|9502|9500|1601
1699017900000|2023-11-03 13:25:00|9512.5|9510.5|9523.5|9521.5|9523.5|9521.5|9509.5|9507.5|1112
1699018200000|2023-11-03 13:30:00|9522.5|9520.5|9529.5|9527.5|9532.5|9530.5|9516.5|9514.5|1179
1699018500000|2023-11-03 13:35:00|9530|9528|9537.5|9535.5|9543.5|9541.5|9528.5|9526.5|1737
1699018800000|2023-11-03 13:40:00|9539.5|9537.5|9547|9545|9548.5|9546.5|9534|9532|1781
1699019100000|2023-11-03 13:45:00|9546.5|9544.5|9545.5|9543.5|9553.5|9551.5|9543.5|9541.5|2065
1699019400000|2023-11-03 13:50:00|9544.5|9542.5|9536.5|9534.5|9547.5|9545.5|9527|9525|2414
1699019700000|2023-11-03 13:55:00|9537.5|9535.5|9544|9541|9545|9542.5|9532.5|9530.5|1672
1699020000000|2023-11-03 14:00:00|9546.5|9543.5|9535.5|9533.5|9564|9562|9523.5|9521.5|2345
1699020300000|2023-11-03 14:05:00|9536.5|9534.5|9534.5|9532.5|9538.5|9536.5|9525.5|9523.5|1599
1699020600000|2023-11-03 14:10:00|9535|9533|9522|9520|9536.5|9534.5|9521.5|9519.5|1301
1699020900000|2023-11-03 14:15:00|9522.5|9520.5|9523|9521|9526|9524|9516.5|9514.5|1494
1699021200000|2023-11-03 14:20:00|9522.5|9520.5|9518.5|9516.5|9524|9522|9515.5|9513.5|1821
1699021500000|2023-11-03 14:25:00|9519|9517|9513.5|9511.5|9521.5|9519.5|9506|9504|1013
1699021800000|2023-11-03 14:30:00|9513|9511|9517|9515|9524.5|9522.5|9512.5|9510.5|899
1699022100000|2023-11-03 14:35:00|9517.5|9515.5|9519|9517|9521.5|9519.5|9514.5|9512.5|868
1699022400000|2023-11-03 14:40:00|9518.5|9516.5|9508.5|9506.5|9522.5|9520.5|9507.5|9505.5|982
1699022700000|2023-11-03 14:45:00|9509.5|9507.5|9520|9518|9520.5|9518.5|9508.5|9506.5|526
1699023000000|2023-11-03 14:50:00|9520.5|9518.5|9531.5|9529.5|9532.5|9530.5|9518.5|9516.5|976
1699023300000|2023-11-03 14:55:00|9530.5|9528.5|9526.5|9524.5|9535.5|9533.5|9525.5|9523.5|1191
1699023600000|2023-11-03 15:00:00|9527.5|9525.5|9541.5|9539.5|9541.5|9539.5|9527.5|9525.5|870
1699023900000|2023-11-03 15:05:00|9540.5|9538.5|9531.5|9529.5|9542.5|9540.5|9530.5|9528.5|1124
1699024200000|2023-11-03 15:10:00|9530.5|9528.5|9541.5|9539.5|9541.5|9539.5|9527.5|9525.5|854
1699024500000|2023-11-03 15:15:00|9542.5|9540.5|9531.5|9529.5|9542.5|9540.5|9529.5|9527.5|668
1699024800000|2023-11-03 15:20:00|9532.5|9530.5|9530.5|9528.5|9533.5|9531.5|9527.5|9525.5|516
1699025100000|2023-11-03 15:25:00|9531.5|9529.5|9533.5|9531.5|9538.5|9536.5|9529|9527|1293
1699025400000|2023-11-03 15:30:00|9534|9532|9543|9541|9544.5|9542.5|9532.5|9530.5|966
1699025700000|2023-11-03 15:35:00|9543.5|9541.5|9539.5|9537.5|9546.5|9544.5|9537|9535|1232
1699026000000|2023-11-03 15:40:00|9539|9537|9533|9531|9540.5|9538.5|9528.5|9526.5|1086
1699026300000|2023-11-03 15:45:00|9532.5|9530.5|9524.5|9522.5|9533.5|9531.5|9523.5|9521.5|691
1699026600000|2023-11-03 15:50:00|9525|9523|9527.5|9525.5|9530.5|9528.5|9524.5|9522.5|644
1699026900000|2023-11-03 15:55:00|9526.5|9524.5|9527.5|9525.5|9532.5|9530.5|9525.5|9523.5|741
1699027200000|2023-11-03 16:00:00|9529.5|9527.5|9535.5|9533.5|9540.5|9538.5|9529.5|9527.5|529
1699027500000|2023-11-03 16:05:00|9534.5|9532.5|9528.5|9526.5|9536.5|9534.5|9525.5|9523.5|870
1699027800000|2023-11-03 16:10:00|9527.5|9525.5|9535.5|9533.5|9536.5|9534.5|9526.5|9524.5|1521
1699028100000|2023-11-03 16:15:00|9534.5|9532.5|9544.5|9542.5|9545.5|9543.5|9534.5|9532.5|1409
1699028400000|2023-11-03 16:20:00|9544|9542|9538.5|9536.5|9544.5|9542.5|9536.5|9534.5|723
1699028700000|2023-11-03 16:25:00|9539.5|9537.5|9543.5|9541.5|9547|9545|9538.5|9536.5|659
1699029000000|2023-11-03 16:30:00|9544|9542|9543.5|9541.5|9548|9546|9539.5|9537.5|557
1699029300000|2023-11-03 16:35:00|9544.5|9542.5|9543.5|9541.5|9545.5|9543.5|9540|9538|227
1699029600000|2023-11-03 16:40:00|9542.5|9540.5|9546|9544|9547|9545|9541|9539|317
1699029900000|2023-11-03 16:45:00|9545.5|9543.5|9541.5|9539.5|9546.5|9544.5|9541.5|9539.5|287
1699030200000|2023-11-03 16:50:00|9542.5|9540.5|9542.5|9540.5|9544.5|9542.5|9539|9537|301
1699030500000|2023-11-03 16:55:00|9542|9540|9541.5|9539.5|9543|9541|9540.5|9538.5|218
1699030800000|2023-11-03 17:00:00|9540.5|9538.5|9552|9550|9552.5|9550.5|9539.5|9537.5|233
1699031100000|2023-11-03 17:05:00|9551.5|9549.5|9550.5|9548.5|9553|9551|9550.5|9548.5|167
1699031400000|2023-11-03 17:10:00|9548.5|9546.5|9547.5|9545.5|9550.5|9548.5|9547|9545|167
1699031700000|2023-11-03 17:15:00|9547|9545|9544.5|9542.5|9548.5|9546.5|9543.5|9541.5|323
1699032000000|2023-11-03 17:20:00|9544|9542|9540|9538|9544|9542|9539.5|9537.5|179
1699032300000|2023-11-03 17:25:00|9539.5|9537.5|9535.5|9533.5|9540.5|9538.5|9534.5|9532.5|165
1699032600000|2023-11-03 17:30:00|9536|9534|9536.5|9534.5|9537.5|9535.5|9533.5|9531.5|138
1699032900000|2023-11-03 17:35:00|9537.5|9535.5|9533.5|9531.5|9537.5|9535.5|9533.5|9531.5|68
1699033200000|2023-11-03 17:40:00|9534|9532|9531|9529|9534.5|9532.5|9530.5|9528.5|120
1699033500000|2023-11-03 17:45:00|9530.5|9528.5|9534.5|9532.5|9535.5|9533.5|9530.5|9528.5|323
1699033800000|2023-11-03 17:50:00|9535|9533|9538.5|9536.5|9538.5|9536.5|9534.5|9532.5|240
1699034100000|2023-11-03 17:55:00|9539|9537|9545.5|9542.5|9546|9543.5|9537.5|9535.5|257
1699257600000|2023-11-06 08:00:00|9501.5|9499.5|9503|9501|9504.5|9502.5|9494|9492|1694
1699257900000|2023-11-06 08:05:00|9502.5|9500.5|9507.5|9505.5|9509|9507|9493.5|9491.5|1258
1699258200000|2023-11-06 08:10:00|9508|9506|9506.5|9504.5|9512.5|9510.5|9504.5|9502.5|750
1699258500000|2023-11-06 08:15:00|9506|9504|9507|9505|9508.5|9506.5|9501.5|9499.5|710
1699258800000|2023-11-06 08:20:00|9506.5|9504.5|9511|9509|9511.5|9509.5|9506.5|9504.5|580
1699259100000|2023-11-06 08:25:00|9511.5|9509.5|9514.5|9512.5|9515.5|9513.5|9511.5|9509.5|767
1699259400000|2023-11-06 08:30:00|9515|9513|9509.5|9507.5|9516.5|9514.5|9507.5|9505.5|1052
1699259700000|2023-11-06 08:35:00|9509|9507|9503.5|9501.5|9511.5|9509.5|9503.5|9501.5|527
1699260000000|2023-11-06 08:40:00|9502.5|9500.5|9500|9498|9506|9504|9500|9498|490
1699260300000|2023-11-06 08:45:00|9502.5|9500.5|9501.5|9499.5|9503|9501|9498.5|9496.5|661
1699260600000|2023-11-06 08:50:00|9503|9501|9506|9504|9508.5|9506.5|9501.5|9499.5|879
1699260900000|2023-11-06 08:55:00|9504.5|9502.5|9496.5|9494.5|9506|9504|9496.5|9494.5|775
1699261200000|2023-11-06 09:00:00|9496|9494|9502.5|9500.5|9503.5|9501.5|9493|9491|663
1699261500000|2023-11-06 09:05:00|9501.5|9499.5|9496.5|9494.5|9503.5|9501.5|9494.5|9492.5|786
1699261800000|2023-11-06 09:10:00|9497.5|9495.5|9500.5|9498.5|9504.5|9502.5|9497.5|9495.5|695
1699262100000|2023-11-06 09:15:00|9499.5|9497.5|9496.5|9494.5|9501.5|9499.5|9493.5|9491.5|534
1699262400000|2023-11-06 09:20:00|9496|9494|9493.5|9491.5|9496|9494|9491.5|9489.5|477
1699262700000|2023-11-06 09:25:00|9493|9491|9492|9490|9493.5|9491.5|9487.5|9485.5|450
1699263000000|2023-11-06 09:30:00|9493.5|9491.5|9491.5|9489.5|9495.5|9493.5|9488.5|9486.5|415
1699263300000|2023-11-06 09:35:00|9492|9490|9493.5|9491.5|9493.5|9491.5|9490.5|9488.5|518
1699263600000|2023-11-06 09:40:00|9494.5|9492.5|9494.5|9492.5|9496.5|9494.5|9492.5|9490.5|817
1699263900000|2023-11-06 09:45:00|9493.5|9491.5|9499.5|9497.5|9499.5|9497.5|9492.5|9490.5|420
1699264200000|2023-11-06 09:50:00|9498.5|9496.5|9494.5|9492.5|9501.5|9499.5|9494.5|9492.5|795
1699264500000|2023-11-06 09:55:00|9495.5|9493.5|9494.5|9492.5|9495.5|9493.5|9492.5|9490.5|355
1699264800000|2023-11-06 10:00:00|9495|9493|9495.5|9493.5|9496.5|9494.5|9493.5|9491.5|658
1699265100000|2023-11-06 10:05:00|9494.5|9492.5|9492|9490|9494.5|9492.5|9491.5|9489.5|418
1699265400000|2023-11-06 10:10:00|9492.5|9490.5|9490.5|9488.5|9492.5|9490.5|9487.5|9485.5|765
1699265700000|2023-11-06 10:15:00|9489.5|9487.5|9488.5|9486.5|9492.5|9490.5|9488.5|9486.5|552
1699266000000|2023-11-06 10:20:00|9489.5|9487.5|9487.5|9485.5|9491.5|9489.5|9487.5|9485.5|611
1699266300000|2023-11-06 10:25:00|9488|9486|9484.5|9482.5|9488.5|9486.5|9484.5|9482.5|421
1699266600000|2023-11-06 10:30:00|9485.5|9483.5|9486.5|9484.5|9487.5|9485.5|9484.5|9482.5|495
1699266900000|2023-11-06 10:35:00|9485.5|9483.5|9487.5|9485.5|9487.5|9485.5|9483.5|9481.5|278
1699267200000|2023-11-06 10:40:00|9487|9485|9480.5|9478.5|9487.5|9485.5|9479.5|9477.5|854
1699267500000|2023-11-06 10:45:00|9480|9478|9480|9478|9482.5|9480.5|9479.5|9477.5|334
1699267800000|2023-11-06 10:50:00|9480.5|9478.5|9482.5|9480.5|9484.5|9482.5|9478.5|9476.5|572
1699268100000|2023-11-06 10:55:00|9483.5|9481.5|9483.5|9481.5|9485.5|9483.5|9481|9479|1032
1699268400000|2023-11-06 11:00:00|9484|9482|9481.5|9479.5|9485.5|9483.5|9480.5|9478.5|524
1699268700000|2023-11-06 11:05:00|9481|9479|9484.5|9482.5|9485.5|9483.5|9480.5|9478.5|319
1699269000000|2023-11-06 11:10:00|9484|9482|9483.5|9481.5|9485.5|9483.5|9483.5|9481.5|446
1699269300000|2023-11-06 11:15:00|9483|9481|9484.5|9482.5|9484.5|9482.5|9480.5|9478.5|435
1699269600000|2023-11-06 11:20:00|9484|9482|9485.5|9483.5|9485.5|9483.5|9483.5|9481.5|121
1699269900000|2023-11-06 11:25:00|9486.5|9484.5|9484.5|9482.5|9488.5|9486.5|9484.5|9482.5|543
1699270200000|2023-11-06 11:30:00|9485|9483|9487.5|9485.5|9488.5|9486.5|9483|9481|280
1699270500000|2023-11-06 11:35:00|9488|9486|9489.5|9487.5|9489.5|9487.5|9487.5|9485.5|155
1699270800000|2023-11-06 11:40:00|9489|9487|9487.5|9485.5|9490.5|9488.5|9486.5|9484.5|416
1699271100000|2023-11-06 11:45:00|9488|9486|9489|9487|9489.5|9487.5|9486.5|9484.5|182
1699271400000|2023-11-06 11:50:00|9490|9488|9488.5|9486.5|9490|9488|9486.5|9484.5|369
1699271700000|2023-11-06 11:55:00|9487.5|9485.5|9490.5|9488.5|9491.5|9489.5|9487.5|9485.5|289
1699272000000|2023-11-06 12:00:00|9489.5|9487.5|9489|9487|9489.5|9487.5|9487.5|9485.5|399
1699272300000|2023-11-06 12:05:00|9488.5|9486.5|9489.5|9487.5|9489.5|9487.5|9487.5|9485.5|246
1699272600000|2023-11-06 12:10:00|9490.5|9488.5|9490.5|9488.5|9490.5|9488.5|9486.5|9484.5|147
1699272900000|2023-11-06 12:15:00|9491.5|9489.5|9493|9491|9493.5|9491.5|9491.5|9489.5|321
1699273200000|2023-11-06 12:20:00|9492.5|9490.5|9487|9485|9492.5|9490.5|9486.5|9484.5|519
1699273500000|2023-11-06 12:25:00|9486.5|9484.5|9488.5|9486.5|9489|9487|9485.5|9483.5|320
1699273800000|2023-11-06 12:30:00|9489|9487|9489.5|9487.5|9489.5|9487.5|9485.5|9483.5|201
1699274100000|2023-11-06 12:35:00|9489|9487|9486.5|9484.5|9489.5|9487.5|9486.5|9484.5|205
1699274400000|2023-11-06 12:40:00|9487.5|9485.5|9486.5|9484.5|9488.5|9486.5|9486.5|9484.5|279
1699274700000|2023-11-06 12:45:00|9485.5|9483.5|9483.5|9481.5|9486.5|9484.5|9483.5|9481.5|478
1699275000000|2023-11-06 12:50:00|9484|9482|9480|9478|9484.5|9482.5|9479|9477|543
1699275300000|2023-11-06 12:55:00|9480.5|9478.5|9482|9480|9483.5|9481.5|9479.5|9477.5|470
1699275600000|2023-11-06 13:00:00|9482.5|9480.5|9489.5|9487.5|9489.5|9487.5|9482.5|9480.5|745
1699275900000|2023-11-06 13:05:00|9488.5|9486.5|9486|9484|9489.5|9487.5|9483.5|9481.5|609
1699276200000|2023-11-06 13:10:00|9486.5|9484.5|9482.5|9480.5|9487.5|9485.5|9481.5|9479.5|849
1699276500000|2023-11-06 13:15:00|9483.5|9481.5|9483.5|9481.5|9483.5|9481.5|9480.5|9478.5|602
1699276800000|2023-11-06 13:20:00|9481.5|9479.5|9477.5|9475.5|9482.5|9480.5|9476.5|9474.5|687
1699277100000|2023-11-06 13:25:00|9476.5|9474.5|9473|9471|9476.5|9474.5|9472|9470|641
1699277400000|2023-11-06 13:30:00|9472.5|9470.5|9474.5|9472.5|9476.5|9474.5|9471.5|9469.5|688
1699277700000|2023-11-06 13:35:00|9475.5|9473.5|9474.5|9472.5|9475.5|9473.5|9472.5|9470.5|603
1699278000000|2023-11-06 13:40:00|9474|9472|9473.5|9471.5|9475.5|9473.5|9471.5|9469.5|339
1699278300000|2023-11-06 13:45:00|9474.5|9472.5|9476|9474|9477.5|9475.5|9473.5|9471.5|435
1699278600000|2023-11-06 13:50:00|9476.5|9474.5|9480|9478|9480.5|9478.5|9476.5|9474.5|877
1699278900000|2023-11-06 13:55:00|9480.5|9478.5|9477.5|9475.5|9480.5|9478.5|9477.5|9475.5|973
1699279200000|2023-11-06 14:00:00|9478.5|9476.5|9479.5|9477.5|9479.5|9477.5|9472.5|9470.5|907
1699279500000|2023-11-06 14:05:00|9480.5|9478.5|9467.5|9465.5|9480.5|9478.5|9467.5|9465.5|643
1699279800000|2023-11-06 14:10:00|9466.5|9464.5|9468.5|9466.5|9469.5|9467.5|9465.5|9463.5|675
1699280100000|2023-11-06 14:15:00|9469.5|9467.5|9470.5|9468.5|9474.5|9472.5|9469.5|9467.5|504
1699280400000|2023-11-06 14:20:00|9469.5|9467.5|9469.5|9467.5|9470.5|9468.5|9467.5|9465.5|901
1699280700000|2023-11-06 14:25:00|9470.5|9468.5|9464.5|9462.5|9470.5|9468.5|9462.5|9460.5|1122
1699281000000|2023-11-06 14:30:00|9463.5|9461.5|9465.5|9463.5|9468.5|9466.5|9462.5|9460.5|959
1699281300000|2023-11-06 14:35:00|9464.5|9462.5|9464.5|9462.5|9466.5|9464.5|9463.5|9461.5|1103
1699281600000|2023-11-06 14:40:00|9463.5|9461.5|9459.5|9457.5|9466.5|9464.5|9459.5|9457.5|1858
1699281900000|2023-11-06 14:45:00|9460.5|9458.5|9466.5|9464.5|9466.5|9464.5|9454.5|9452.5|1813
1699282200000|2023-11-06 14:50:00|9466|9464|9461.5|9459.5|9467.5|9465.5|9459.5|9457.5|2292
1699282500000|2023-11-06 14:55:00|9460.5|9458.5|9457.5|9455.5|9464.5|9462.5|9457.5|9455.5|1077
1699282800000|2023-11-06 15:00:00|9458.5|9456.5|9450.5|9448.5|9461.5|9459.5|9450.5|9448.5|1314
1699283100000|2023-11-06 15:05:00|9450|9448|9454.5|9452.5|9456.5|9454.5|9448|9446|611
1699283400000|2023-11-06 15:10:00|9453.5|9451.5|9455.5|9453.5|9456.5|9454.5|9451.5|9449.5|1153
1699283700000|2023-11-06 15:15:00|9454.5|9452.5|9458.5|9456.5|9460.5|9458.5|9453.5|9451.5|932
1699284000000|2023-11-06 15:20:00|9457.5|9455.5|9448.5|9446.5|9457.5|9455.5|9448.5|9446.5|728
1699284300000|2023-11-06 15:25:00|9447.5|9445.5|9453.5|9451.5|9454.5|9452.5|9447.5|9445.5|930
1699284600000|2023-11-06 15:30:00|9454.5|9452.5|9455.5|9453.5|9455.5|9453.5|9451.5|9449.5|933
1699284900000|2023-11-06 15:35:00|9454.5|9452.5|9458.5|9456.5|9459.5|9457.5|9453.5|9451.5|491
1699285200000|2023-11-06 15:40:00|9459.5|9457.5|9460.5|9458.5|9462.5|9460.5|9458.5|9456.5|763
1699285500000|2023-11-06 15:45:00|9459.5|9457.5|9454.5|9452.5|9460.5|9458.5|9453.5|9451.5|934
1699285800000|2023-11-06 15:50:00|9454|9452|9459.5|9457.5|9460.5|9458.5|9454|9452|983
1699286100000|2023-11-06 15:55:00|9460.5|9458.5|9457.5|9455.5|9461.5|9459.5|9456.5|9454.5|390
1699286400000|2023-11-06 16:00:00|9458|9456|9458|9456|9459.5|9457.5|9456.5|9454.5|810
1699286700000|2023-11-06 16:05:00|9458.5|9456.5|9462.5|9460.5|9462.5|9460.5|9458.5|9456.5|629
1699287000000|2023-11-06 16:10:00|9462|9460|9458.5|9456.5|9462|9460|9455.5|9453.5|1557
1699287300000|2023-11-06 16:15:00|9459.5|9457.5|9452.5|9450.5|9459.5|9457.5|9451.5|9449.5|1353
1699287600000|2023-11-06 16:20:00|9451.5|9449.5|9447.5|9445.5|9451.5|9449.5|9446|9444|780
1699287900000|2023-11-06 16:25:00|9448.5|9446.5|9446.5|9444.5|9448.5|9446.5|9446.5|9444.5|317
1699288200000|2023-11-06 16:30:00|9447|9445|9455.5|9453.5|9455.5|9453.5|9446.5|9444.5|633
1699288500000|2023-11-06 16:35:00|9456|9454|9457.5|9455.5|9459|9457|9453.5|9451.5|398
1699288800000|2023-11-06 16:40:00|9457|9455|9450.5|9448.5|9458.5|9456.5|9450.5|9448.5|190
1699289100000|2023-11-06 16:45:00|9451.5|9449.5|9445.5|9443.5|9451.5|9449.5|9444.5|9442.5|370
1699289400000|2023-11-06 16:50:00|9445|9443|9448.5|9446.5|9450.5|9448.5|9445|9443|280
1699289700000|2023-11-06 16:55:00|9448|9446|9447.5|9445.5|9449|9447|9446.5|9444.5|301
1699290000000|2023-11-06 17:00:00|9446.5|9444.5|9445.5|9443.5|9447.5|9445.5|9444.5|9442.5|293
1699290300000|2023-11-06 17:05:00|9445|9443|9441.5|9439.5|9445.5|9443.5|9441.5|9439.5|323
1699290600000|2023-11-06 17:10:00|9442|9440|9442.5|9440.5|9444.5|9442.5|9440.5|9438.5|336
1699290900000|2023-11-06 17:15:00|9443|9441|9442.5|9440.5|9444.5|9442.5|9441.5|9439.5|143
1699291200000|2023-11-06 17:20:00|9442|9440|9442|9440|9443.5|9441.5|9441.5|9439.5|89
1699291500000|2023-11-06 17:25:00|9442.5|9440.5|9448.5|9446.5|9448.5|9446.5|9442|9440|129
1699291800000|2023-11-06 17:30:00|9448|9446|9449.5|9447.5|9450.5|9448.5|9447.5|9445.5|190
1699292100000|2023-11-06 17:35:00|9448.5|9446.5|9447.5|9445.5|9448.5|9446.5|9446.5|9444.5|149
1699292400000|2023-11-06 17:40:00|9448.5|9446.5|9446.5|9444.5|9449.5|9447.5|9446.5|9444.5|307
1699292700000|2023-11-06 17:45:00|9446|9444|9450.5|9448.5|9453.5|9451.5|9446|9444|510
1699293000000|2023-11-06 17:50:00|9451|9449|9446|9444|9451.5|9449.5|9445.5|9443.5|287
1699293300000|2023-11-06 17:55:00|9445.5|9443.5|9445.5|9443.5|9448|9446|9444.5|9442.5|184
1699344000000|2023-11-07 08:00:00|9451.5|9449.5|9467.5|9465.5|9470.5|9468.5|9448.5|9446.5|2457
1699344300000|2023-11-07 08:05:00|9468.5|9466.5|9476.5|9474.5|9477.5|9475.5|9468.5|9466.5|1345
1699344600000|2023-11-07 08:10:00|9475|9473|9482.5|9480.5|9483.5|9481.5|9473.5|9471.5|976
1699344900000|2023-11-07 08:15:00|9482|9480|9488.5|9486.5|9488.5|9486.5|9477.5|9475.5|1544
1699345200000|2023-11-07 08:20:00|9487.5|9485.5|9492.5|9490.5|9493.5|9491.5|9487.5|9485.5|1324
1699345500000|2023-11-07 08:25:00|9491.5|9489.5|9489.5|9487.5|9493.5|9491.5|9489|9487|1063
1699345800000|2023-11-07 08:30:00|9490|9488|9503.5|9501.5|9503.5|9501.5|9490|9488|2178
1699346100000|2023-11-07 08:35:00|9502.5|9500.5|9504.5|9502.5|9505.5|9503.5|9500.5|9498.5|1668
1699346400000|2023-11-07 08:40:00|9503.5|9501.5|9508|9506|9508.5|9506.5|9502.5|9500.5|1387
1699346700000|2023-11-07 08:45:00|9508.5|9506.5|9508.5|9506.5|9509.5|9507.5|9506.5|9504.5|1100
1699347000000|2023-11-07 08:50:00|9510.5|9508.5|9512.5|9510.5|9514.5|9512.5|9510.5|9508.5|1471
1699347300000|2023-11-07 08:55:00|9513.5|9511.5|9517.5|9515.5|9517.5|9515.5|9512.5|9510.5|1378
1699347600000|2023-11-07 09:00:00|9517|9515|9510.5|9508.5|9517.5|9515.5|9510.5|9508.5|1592
1699347900000|2023-11-07 09:05:00|9511.5|9509.5|9513.5|9511.5|9513.5|9511.5|9510.5|9508.5|720
1699348200000|2023-11-07 09:10:00|9512.5|9510.5|9517.5|9515.5|9517.5|9515.5|9512.5|9510.5|584
1699348500000|2023-11-07 09:15:00|9516.5|9514.5|9516.5|9514.5|9517.5|9515.5|9511.5|9509.5|719
1699348800000|2023-11-07 09:20:00|9517.5|9515.5|9516.5|9514.5|9519.5|9517.5|9513.5|9511.5|854
1699349100000|2023-11-07 09:25:00|9515.5|9513.5|9513.5|9511.5|9517.5|9515.5|9512.5|9510.5|725
1699349400000|2023-11-07 09:30:00|9512.5|9510.5|9516.5|9514.5|9518.5|9516.5|9511.5|9509.5|1071
1699349700000|2023-11-07 09:35:00|9516|9514|9510.5|9508.5|9516.5|9514.5|9509.5|9507.5|1313
1699350000000|2023-11-07 09:40:00|9511|9509|9506.5|9504.5|9513.5|9511.5|9504.5|9502.5|1272
1699350300000|2023-11-07 09:45:00|9507.5|9505.5|9514.5|9512.5|9515.5|9513.5|9506.5|9504.5|1296
1699350600000|2023-11-07 09:50:00|9515.5|9513.5|9507|9505|9515.5|9513.5|9504.5|9502.5|1801
1699350900000|2023-11-07 09:55:00|9507.5|9505.5|9505.5|9503.5|9508.5|9506.5|9504.5|9502.5|4996
1699351200000|2023-11-07 10:00:00|9506.5|9504.5|9506.5|9504.5|9513.5|9511.5|9505.5|9503.5|3108
1699351500000|2023-11-07 10:05:00|9507|9505|9513.5|9511.5|9515.5|9513.5|9506.5|9504.5|1298
1699351800000|2023-11-07 10:10:00|9514.5|9512.5|9517.5|9515.5|9517.5|9515.5|9514.5|9512.5|953
1699352100000|2023-11-07 10:15:00|9516.5|9514.5|9515.5|9513.5|9517.5|9515.5|9514.5|9512.5|1041
1699352400000|2023-11-07 10:20:00|9516|9514|9521|9519|9521.5|9519.5|9513.5|9511.5|807
1699352700000|2023-11-07 10:25:00|9521.5|9519.5|9529.5|9527.5|9531|9529|9521.5|9519.5|1076
1699353000000|2023-11-07 10:30:00|9530.5|9528.5|9531.5|9529.5|9533.5|9531.5|9529.5|9527.5|876
1699353300000|2023-11-07 10:35:00|9532|9530|9530.5|9528.5|9534.5|9532.5|9530.5|9528.5|977
1699353600000|2023-11-07 10:40:00|9529.5|9527.5|9533.5|9531.5|9534.5|9532.5|9529|9527|886
1699353900000|2023-11-07 10:45:00|9534.5|9532.5|9540.5|9538.5|9542.5|9540.5|9533.5|9531.5|1769
1699354200000|2023-11-07 10:50:00|9541|9539|9537.5|9535.5|9542|9540|9535.5|9533.5|562
1699354500000|2023-11-07 10:55:00|9538.5|9536.5|9533.5|9531.5|9538.5|9536.5|9530.5|9528.5|843
1699354800000|2023-11-07 11:00:00|9534.5|9532.5|9531.5|9529.5|9537.5|9535.5|9531.5|9529.5|391
1699355100000|2023-11-07 11:05:00|9532.5|9530.5|9529.5|9527.5|9532.5|9530.5|9527.5|9525.5|810
1699355400000|2023-11-07 11:10:00|9530.5|9528.5|9529.5|9527.5|9530.5|9528.5|9525|9523|440
1699355700000|2023-11-07 11:15:00|9528.5|9526.5|9528.5|9526.5|9529.5|9527.5|9525.5|9523.5|624
1699356000000|2023-11-07 11:20:00|9529|9527|9523.5|9521.5|9530.5|9528.5|9522.5|9520.5|349
1699356300000|2023-11-07 11:25:00|9523|9521|9519.5|9517.5|9523.5|9521.5|9515.5|9513.5|822
1699356600000|2023-11-07 11:30:00|9520|9518|9518.5|9516.5|9521.5|9519.5|9518.5|9516.5|369
1699356900000|2023-11-07 11:35:00|9518|9516|9515.5|9513.5|9519.5|9517.5|9513.5|9511.5|259
1699357200000|2023-11-07 11:40:00|9516.5|9514.5|9517.5|9515.5|9518.5|9516.5|9515.5|9513.5|490
1699357500000|2023-11-07 11:45:00|9518.5|9516.5|9520.5|9518.5|9522.5|9520.5|9518.5|9516.5|513
1699357800000|2023-11-07 11:50:00|9521|9519|9516.5|9514.5|9521.5|9519.5|9514.5|9512.5|519
1699358100000|2023-11-07 11:55:00|9517|9515|9513.5|9511.5|9518|9516|9510.5|9508.5|690
1699358400000|2023-11-07 12:00:00|9514.5|9512.5|9516.5|9514.5|9519.5|9517.5|9514.5|9512.5|494
1699358700000|2023-11-07 12:05:00|9516|9514|9510.5|9508.5|9516.5|9514.5|9510.5|9508.5|637
1699359000000|2023-11-07 12:10:00|9511|9509|9511.5|9509.5|9513.5|9511.5|9509.5|9507.5|450
1699359300000|2023-11-07 12:15:00|9512|9510|9511.5|9509.5|9512.5|9510.5|9509.5|9507.5|614
1699359600000|2023-11-07 12:20:00|9512.5|9510.5|9509.5|9507.5|9512.5|9510.5|9509.5|9507.5|667
1699359900000|2023-11-07 12:25:00|9507.5|9505.5|9500.5|9498.5|9507.5|9505.5|9500.5|9498.5|1460
1699360200000|2023-11-07 12:30:00|9501.5|9499.5|9508.5|9506.5|9509.5|9507.5|9501|9499|780
1699360500000|2023-11-07 12:35:00|9507.5|9505.5|9510.5|9508.5|9511.5|9509.5|9507.5|9505.5|372
1699360800000|2023-11-07 12:40:00|9511|9509|9509.5|9507.5|9511.5|9509.5|9506.5|9504.5|403
1699361100000|2023-11-07 12:45:00|9510.5|9508.5|9508|9506|9512.5|9510.5|9507.5|9505.5|943
1699361400000|2023-11-07 12:50:00|9508.5|9506.5|9512.5|9510.5|9512.5|9510.5|9507.5|9505.5|925
1699361700000|2023-11-07 12:55:00|9512|9510|9510.5|9508.5|9512.5|9510.5|9508.5|9506.5|1566
1699362000000|2023-11-07 13:00:00|9511|9509|9512.5|9510.5|9512.5|9510.5|9509.5|9507.5|913
1699362300000|2023-11-07 13:05:00|9514.5|9512.5|9524.5|9522.5|9525|9523|9513.5|9511.5|1157
1699362600000|2023-11-07 13:10:00|9523.5|9521.5|9517.5|9515.5|9525.5|9523.5|9516.5|9514.5|642
1699362900000|2023-11-07 13:15:00|9516.5|9514.5|9516.5|9514.5|9518|9516|9514.5|9512.5|347
1699363200000|2023-11-07 13:20:00|9517|9515|9512.5|9510.5|9519|9517|9512.5|9510.5|313
1699363500000|2023-11-07 13:25:00|9513.5|9511.5|9516|9514|9517.5|9515.5|9511.5|9509.5|366
1699363800000|2023-11-07 13:30:00|9516.5|9514.5|9512.5|9510.5|9519.5|9517.5|9511.5|9509.5|720
1699364100000|2023-11-07 13:35:00|9513.5|9511.5|9512.5|9510.5|9518.5|9516.5|9512.5|9510.5|671
1699364400000|2023-11-07 13:40:00|9511.5|9509.5|9510.5|9508.5|9512.5|9510.5|9508.5|9506.5|422
1699364700000|2023-11-07 13:45:00|9509.5|9507.5|9516.5|9514.5|9517.5|9515.5|9509|9507|501
1699365000000|2023-11-07 13:50:00|9517.5|9515.5|9522.5|9520.5|9523.5|9521.5|9516.5|9514.5|678
1699365300000|2023-11-07 13:55:00|9523|9521|9522.5|9520.5|9526.5|9524.5|9522.5|9520.5|995
1699365600000|2023-11-07 14:00:00|9523.5|9521.5|9514.5|9512.5|9523.5|9521.5|9513.5|9511.5|740
1699365900000|2023-11-07 14:05:00|9513.5|9511.5|9514.5|9512.5|9516|9514|9510.5|9508.5|817
1699366200000|2023-11-07 14:10:00|9514|9512|9509.5|9507.5|9514.5|9512.5|9508.5|9506.5|528
1699366500000|2023-11-07 14:15:00|9510.5|9508.5|9517|9515|9519.5|9517.5|9509.5|9507.5|291
1699366800000|2023-11-07 14:20:00|9517.5|9515.5|9519.5|9517.5|9526.5|9524.5|9515.5|9513.5|729
1699367100000|2023-11-07 14:25:00|9520|9518|9528.5|9526.5|9528.5|9526.5|9519.5|9517.5|357
1699367400000|2023-11-07 14:30:00|9527.5|9525.5|9529.5|9527.5|9532.5|9530.5|9526.5|9524.5|1048
1699367700000|2023-11-07 14:35:00|9530.5|9528.5|9537.5|9535.5|9537.5|9535.5|9527|9525|810
1699368000000|2023-11-07 14:40:00|9538.5|9536.5|9533.5|9531.5|9540.5|9538.5|9532.5|9530.5|879
1699368300000|2023-11-07 14:45:00|9532.5|9530.5|9532.5|9530.5|9533.5|9531.5|9526.5|9524.5|781
1699368600000|2023-11-07 14:50:00|9533|9531|9529.5|9527.5|9534.5|9532.5|9529.5|9527.5|823
1699368900000|2023-11-07 14:55:00|9530|9528|9537.5|9535.5|9538.5|9536.5|9530|9528|1161
1699369200000|2023-11-07 15:00:00|9538.5|9536.5|9539.5|9537.5|9541.5|9539.5|9533.5|9531.5|958
1699369500000|2023-11-07 15:05:00|9539|9537|9536.5|9534.5|9540|9538|9533.5|9531.5|1104
1699369800000|2023-11-07 15:10:00|9537.5|9535.5|9537.5|9535.5|9539.5|9537.5|9535.5|9533.5|614
1699370100000|2023-11-07 15:15:00|9537|9535|9536.5|9534.5|9537.5|9535.5|9533.5|9531.5|1013
1699370400000|2023-11-07 15:20:00|9536|9534|9544.5|9542.5|9544.5|9542.5|9533.5|9531.5|636
1699370700000|2023-11-07 15:25:00|9543.5|9541.5|9543.5|9541.5|9545.5|9543.5|9541|9539|688
1699371000000|2023-11-07 15:30:00|9543|9541|9545.5|9543.5|9547.5|9545.5|9542.5|9540.5|986
1699371300000|2023-11-07 15:35:00|9546|9544|9543.5|9541.5|9550.5|9548.5|9542|9540|1282
1699371600000|2023-11-07 15:40:00|9544.5|9542.5|9548.5|9546.5|9551.5|9549.5|9542.5|9540.5|1590
1699371900000|2023-11-07 15:45:00|9549|9547|9555.5|9553.5|9555.5|9553.5|9546.5|9544.5|888
1699372200000|2023-11-07 15:50:00|9555|9553|9553.5|9551.5|9558.5|9556.5|9552.5|9550.5|1478
1699372500000|2023-11-07 15:55:00|9552.5|9550.5|9550.5|9548.5|9553.5|9551.5|9544.5|9542.5|1019
1699372800000|2023-11-07 16:00:00|9552.5|9550.5|9543.5|9541.5|9554.5|9552.5|9543.5|9541.5|964
1699373100000|2023-11-07 16:05:00|9544|9542|9543.5|9541.5|9547.5|9545.5|9541.5|9539.5|1050
1699373400000|2023-11-07 16:10:00|9542.5|9540.5|9546.5|9544.5|9550.5|9548.5|9542.5|9540.5|3170
1699373700000|2023-11-07 16:15:00|9545.5|9543.5|9537.5|9535.5|9546.5|9544.5|9536.5|9534.5|1644
1699374000000|2023-11-07 16:20:00|9536.5|9534.5|9539.5|9537.5|9543.5|9541.5|9536.5|9534.5|882
1699374300000|2023-11-07 16:25:00|9540|9538|9539.5|9537.5|9540.5|9538.5|9537.5|9535.5|824
1699374600000|2023-11-07 16:30:00|9540|9538|9543|9541|9544.5|9542.5|9537.5|9535.5|1169
1699374900000|2023-11-07 16:35:00|9542.5|9540.5|9542.5|9540.5|9544.5|9542.5|9540.5|9538.5|292
1699375200000|2023-11-07 16:40:00|9543.5|9541.5|9547.5|9545.5|9548.5|9546.5|9542.5|9540.5|378
1699375500000|2023-11-07 16:45:00|9548.5|9546.5|9544.5|9542.5|9548.5|9546.5|9543.5|9541.5|568
1699375800000|2023-11-07 16:50:00|9545.5|9543.5|9550.5|9548.5|9551.5|9549.5|9544.5|9542.5|1001
1699376100000|2023-11-07 16:55:00|9551|9549|9555.5|9553.5|9556.5|9554.5|9550.5|9548.5|427
1699376400000|2023-11-07 17:00:00|9555|9553|9550.5|9548.5|9555.5|9553.5|9550.5|9548.5|328
1699376700000|2023-11-07 17:05:00|9551|9549|9552.5|9550.5|9552.5|9550.5|9549|9547|401
1699377000000|2023-11-07 17:10:00|9554|9552|9554.5|9552.5|9555.5|9553.5|9552.5|9550.5|476
1699377300000|2023-11-07 17:15:00|9553.5|9551.5|9548.5|9546.5|9554|9552|9547.5|9545.5|250
1699377600000|2023-11-07 17:20:00|9549.5|9547.5|9553|9551|9555|9553|9549.5|9547.5|386
1699377900000|2023-11-07 17:25:00|9552.5|9550.5|9549.5|9547.5|9553.5|9551.5|9548.5|9546.5|233
1699378200000|2023-11-07 17:30:00|9548.5|9546.5|9547|9545|9548.5|9546.5|9545|9543|335
1699378500000|2023-11-07 17:35:00|9546.5|9544.5|9546.5|9544.5|9549|9547|9546.5|9544.5|223
1699378800000|2023-11-07 17:40:00|9547|9545|9546.5|9544.5|9548.5|9546.5|9545.5|9543.5|202
1699379100000|2023-11-07 17:45:00|9547.5|9545.5|9546.5|9544.5|9548.5|9546.5|9545.5|9543.5|237
1699379400000|2023-11-07 17:50:00|9546|9544|9549.5|9547.5|9550|9548|9545.5|9543.5|213
1699379700000|2023-11-07 17:55:00|9549|9547|9547|9545|9549.5|9547.5|9546.5|9544.5|195
1699430400000|2023-11-08 08:00:00|9548.5|9546.5|9560.5|9558.5|9560.5|9558.5|9547|9545|1163
1699430700000|2023-11-08 08:05:00|9560|9558|9556.5|9554.5|9562.5|9560.5|9556.5|9554.5|767
1699431000000|2023-11-08 08:10:00|9557.5|9555.5|9554.5|9552.5|9560.5|9558.5|9551.5|9549.5|885
1699431300000|2023-11-08 08:15:00|9555|9553|9557.5|9555.5|9563.5|9561.5|9554|9552|1261
1699431600000|2023-11-08 08:20:00|9559|9557|9565|9563|9566.5|9564.5|9556.5|9554.5|977
1699431900000|2023-11-08 08:25:00|9564.5|9562.5|9578.5|9576.5|9579|9577|9563.5|9561.5|916
1699432200000|2023-11-08 08:30:00|9579.5|9577.5|9585|9583|9585.5|9583.5|9576.5|9574.5|1266
1699432500000|2023-11-08 08:35:00|9584.5|9582.5|9582.5|9580.5|9588.5|9586.5|9580.5|9578.5|598
1699432800000|2023-11-08 08:40:00|9582|9580|9589.5|9587.5|9589.5|9587.5|9581.5|9579.5|603
1699433100000|2023-11-08 08:45:00|9589|9587|9594.5|9592.5|9594.5|9592.5|9587.5|9585.5|934
1699433400000|2023-11-08 08:50:00|9595|9593|9594|9592|9595.5|9593.5|9591.5|9589.5|656
1699433700000|2023-11-08 08:55:00|9593.5|9591.5|9589.5|9587.5|9595.5|9593.5|9588.5|9586.5|937
1699434000000|2023-11-08 09:00:00|9588.5|9586.5|9584.5|9582.5|9588.5|9586.5|9582.5|9580.5|1169
1699434300000|2023-11-08 09:05:00|9583.5|9581.5|9581.5|9579.5|9583.5|9581.5|9573.5|9571.5|676
1699434600000|2023-11-08 09:10:00|9580.5|9578.5|9579.5|9577.5|9583.5|9581.5|9576.5|9574.5|954
1699434900000|2023-11-08 09:15:00|9578.5|9576.5|9570.5|9568.5|9581.5|9579.5|9569.5|9567.5|1843
1699435200000|2023-11-08 09:20:00|9569.5|9567.5|9574|9572|9575.5|9573.5|9568.5|9566.5|706
1699435500000|2023-11-08 09:25:00|9573.5|9571.5|9573.5|9571.5|9577.5|9575.5|9573|9571|817
1699435800000|2023-11-08 09:30:00|9574.5|9572.5|9574.5|9572.5|9579.5|9577.5|9573.5|9571.5|1068
1699436100000|2023-11-08 09:35:00|9575.5|9573.5|9578|9576|9579.5|9577.5|9575.5|9573.5|929
1699436400000|2023-11-08 09:40:00|9577.5|9575.5|9594.5|9592.5|9594.5|9592.5|9577.5|9575.5|1365
1699436700000|2023-11-08 09:45:00|9594|9592|9585.5|9583.5|9594|9592|9585.5|9583.5|1849
1699437000000|2023-11-08 09:50:00|9586.5|9584.5|9580.5|9578.5|9587.5|9585.5|9578.5|9576.5|1510
1699437300000|2023-11-08 09:55:00|9580|9578|9570.5|9568.5|9582|9580|9570.5|9568.5|2536
1699437600000|2023-11-08 10:00:00|9571.5|9569.5|9580.5|9578.5|9581.5|9579.5|9569.5|9567.5|2511
1699437900000|2023-11-08 10:05:00|9579.5|9577.5|9583.5|9581.5|9583.5|9581.5|9577.5|9575.5|1562
1699438200000|2023-11-08 10:10:00|9582.5|9580.5|9576.5|9574.5|9584.5|9582.5|9575.5|9573.5|1394
1699438500000|2023-11-08 10:15:00|9577.5|9575.5|9583|9581|9583|9581|9576|9574|1260
1699438800000|2023-11-08 10:20:00|9582.5|9580.5|9573.5|9571.5|9583|9581|9572.5|9570.5|849
1699439100000|2023-11-08 10:25:00|9572.5|9570.5|9567.5|9565.5|9573.5|9571.5|9567.5|9565.5|720
1699439400000|2023-11-08 10:30:00|9567|9565|9564|9562|9568.5|9566.5|9562.5|9560.5|1179
1699439700000|2023-11-08 10:35:00|9563.5|9561.5|9567|9565|9567.5|9565.5|9560.5|9558.5|654
1699440000000|2023-11-08 10:40:00|9567.5|9565.5|9567|9565|9567.5|9565.5|9564|9562|557
1699440300000|2023-11-08 10:45:00|9566.5|9564.5|9564.5|9562.5|9569.5|9567.5|9564.5|9562.5|539
1699440600000|2023-11-08 10:50:00|9564|9562|9558.5|9556.5|9564|9562|9557.5|9555.5|875
1699440900000|2023-11-08 10:55:00|9559|9557|9553.5|9551.5|9560.5|9558.5|9551.5|9549.5|604
1699441200000|2023-11-08 11:00:00|9554.5|9552.5|9550.5|9548.5|9554.5|9552.5|9549|9547|433
1699441500000|2023-11-08 11:05:00|9551|9549|9555.5|9553.5|9555.5|9553.5|9550.5|9548.5|616
1699441800000|2023-11-08 11:10:00|9554.5|9552.5|9554.5|9552.5|9555.5|9553.5|9553.5|9551.5|423
1699442100000|2023-11-08 11:15:00|9555.5|9553.5|9557.5|9555.5|9559.5|9557.5|9555.5|9553.5|554
1699442400000|2023-11-08 11:20:00|9558|9556|9562.5|9560.5|9562.5|9560.5|9556.5|9554.5|276
1699442700000|2023-11-08 11:25:00|9561.5|9559.5|9562|9560|9563.5|9561.5|9559.5|9557.5|498
1699443000000|2023-11-08 11:30:00|9562.5|9560.5|9567.5|9565.5|9567.5|9565.5|9561.5|9559.5|544
1699443300000|2023-11-08 11:35:00|9567|9565|9565.5|9563.5|9567.5|9565.5|9565.5|9563.5|383
1699443600000|2023-11-08 11:40:00|9566|9564|9564.5|9562.5|9567.5|9565.5|9564.5|9562.5|439
1699443900000|2023-11-08 11:45:00|9565.5|9563.5|9567.5|9565.5|9567.5|9565.5|9561.5|9559.5|725
1699444200000|2023-11-08 11:50:00|9568.5|9566.5|9567.5|9565.5|9570.5|9568.5|9566.5|9564.5|333
1699444500000|2023-11-08 11:55:00|9566.5|9564.5|9567.5|9565.5|9568.5|9566.5|9566.5|9564.5|401
1699444800000|2023-11-08 12:00:00|9568.5|9566.5|9557.5|9555.5|9568.5|9566.5|9556.5|9554.5|759
1699445100000|2023-11-08 12:05:00|9558.5|9556.5|9559.5|9557.5|9560.5|9558.5|9557.5|9555.5|413
1699445400000|2023-11-08 12:10:00|9558.5|9556.5|9555.5|9553.5|9559.5|9557.5|9555.5|9553.5|417
1699445700000|2023-11-08 12:15:00|9556.5|9554.5|9558.5|9556.5|9558.5|9556.5|9555.5|9553.5|416
1699446000000|2023-11-08 12:20:00|9559.5|9557.5|9560.5|9558.5|9563|9561|9557.5|9555.5|960
1699446300000|2023-11-08 12:25:00|9560|9558|9560|9558|9561.5|9559.5|9557.5|9555.5|480
1699446600000|2023-11-08 12:30:00|9559|9557|9553.5|9551.5|9559.5|9557.5|9550.5|9548.5|877
1699446900000|2023-11-08 12:35:00|9553|9551|9553.5|9551.5|9554.5|9552.5|9549.5|9547.5|811
1699447200000|2023-11-08 12:40:00|9554|9552|9554.5|9552.5|9557|9555|9551.5|9549.5|782
1699447500000|2023-11-08 12:45:00|9553.5|9551.5|9551.5|9549.5|9555|9553|9550.5|9548.5|369
1699447800000|2023-11-08 12:50:00|9550.5|9548.5|9554.5|9552.5|9554.5|9552.5|9548.5|9546.5|560
1699448100000|2023-11-08 12:55:00|9555.5|9553.5|9559.5|9557.5|9565.5|9563.5|9555.5|9553.5|996
1699448400000|2023-11-08 13:00:00|9560.5|9558.5|9570.5|9568.5|9571.5|9569.5|9559.5|9557.5|863
1699448700000|2023-11-08 13:05:00|9571|9569|9575|9573|9575.5|9573.5|9570.5|9568.5|585
1699449000000|2023-11-08 13:10:00|9574.5|9572.5|9569.5|9567.5|9576.5|9574.5|9569.5|9567.5|1151
1699449300000|2023-11-08 13:15:00|9568.5|9566.5|9563.5|9561.5|9570.5|9568.5|9562.5|9560.5|663
1699449600000|2023-11-08 13:20:00|9564.5|9562.5|9575|9573|9575.5|9573.5|9564.5|9562.5|556
1699449900000|2023-11-08 13:25:00|9574.5|9572.5|9575.5|9573.5|9579.5|9577.5|9572|9570|997
1699450200000|2023-11-08 13:30:00|9575|9573|9573.5|9571.5|9580.5|9578.5|9573.5|9571.5|1221
1699450500000|2023-11-08 13:35:00|9572.5|9570.5|9568.5|9566.5|9573.5|9571.5|9565.5|9563.5|605
1699450800000|2023-11-08 13:40:00|9568|9566|9569.5|9567.5|9573.5|9571.5|9565.5|9563.5|540
1699451100000|2023-11-08 13:45:00|9570.5|9568.5|9567.5|9565.5|9573.5|9571.5|9566|9564|795
1699451400000|2023-11-08 13:50:00|9568.5|9566.5|9565.5|9563.5|9572.5|9570.5|9562|9560|1071
1699451700000|2023-11-08 13:55:00|9566.5|9564.5|9563.5|9561.5|9567.5|9565.5|9562.5|9560.5|800
1699452000000|2023-11-08 14:00:00|9564.5|9562.5|9570.5|9568.5|9572.5|9570.5|9562.5|9560.5|999
1699452300000|2023-11-08 14:05:00|9569.5|9567.5|9564.5|9562.5|9569.5|9567.5|9562.5|9560.5|1151
1699452600000|2023-11-08 14:10:00|9563.5|9561.5|9563|9561|9565.5|9563.5|9558.5|9556.5|835
1699452900000|2023-11-08 14:15:00|9562.5|9560.5|9561|9559|9570.5|9568.5|9559.5|9557.5|548
1699453200000|2023-11-08 14:20:00|9560.5|9558.5|9560|9558|9561.5|9559.5|9555.5|9553.5|940
1699453500000|2023-11-08 14:25:00|9559.5|9557.5|9558.5|9556.5|9560.5|9558.5|9556.5|9554.5|645
1699453800000|2023-11-08 14:30:00|9557.5|9555.5|9568|9566|9569|9567|9557.5|9555.5|597
1699454100000|2023-11-08 14:35:00|9568.5|9566.5|9564.5|9562.5|9570.5|9568.5|9564.5|9562.5|736
1699454400000|2023-11-08 14:40:00|9563.5|9561.5|9561.5|9559.5|9564|9562|9561|9559|443
1699454700000|2023-11-08 14:45:00|9562|9560|9570.5|9568.5|9571.5|9569.5|9561.5|9559.5|888
1699455000000|2023-11-08 14:50:00|9571|9569|9569.5|9567.5|9571.5|9569.5|9566|9564|878
1699455300000|2023-11-08 14:55:00|9567.5|9565.5|9577.5|9575.5|9577.5|9575.5|9567.5|9565.5|1153
1699455600000|2023-11-08 15:00:00|9576.5|9574.5|9571.5|9569.5|9577.5|9575.5|9568.5|9566.5|1261
1699455900000|2023-11-08 15:05:00|9570.5|9568.5|9577.5|9575.5|9579.5|9577.5|9569.5|9567.5|745
1699456200000|2023-11-08 15:10:00|9578.5|9576.5|9571|9569|9582.5|9580.5|9570|9568|870
1699456500000|2023-11-08 15:15:00|9570.5|9568.5|9570.5|9568.5|9571.5|9569.5|9567|9565|684
1699456800000|2023-11-08 15:20:00|9570|9568|9574.5|9572.5|9574.5|9572.5|9564.5|9562.5|597
1699457100000|2023-11-08 15:25:00|9573.5|9571.5|9574.5|9572.5|9576.5|9574.5|9571.5|9569.5|633
1699457400000|2023-11-08 15:30:00|9575.5|9573.5|9583.5|9581.5|9584.5|9582.5|9575.5|9573.5|1093
1699457700000|2023-11-08 15:35:00|9582.5|9580.5|9585.5|9583.5|9590.5|9588.5|9580.5|9578.5|1504
1699458000000|2023-11-08 15:40:00|9586.5|9584.5|9573.5|9571.5|9587.5|9585.5|9573.5|9571.5|1335
1699458300000|2023-11-08 15:45:00|9574.5|9572.5|9579.5|9577.5|9579.5|9577.5|9572.5|9570.5|1446
1699458600000|2023-11-08 15:50:00|9580.5|9578.5|9578.5|9576.5|9581.5|9579.5|9576.5|9574.5|1372
1699458900000|2023-11-08 15:55:00|9579.5|9577.5|9581.5|9579.5|9583.5|9581.5|9575.5|9573.5|750
1699459200000|2023-11-08 16:00:00|9580.5|9578.5|9580.5|9578.5|9583.5|9581.5|9576.5|9574.5|1060
1699459500000|2023-11-08 16:05:00|9581|9579|9584.5|9582.5|9586.5|9584.5|9580.5|9578.5|1127
1699459800000|2023-11-08 16:10:00|9585.5|9583.5|9589.5|9587.5|9590.5|9588.5|9584.5|9582.5|1784
1699460100000|2023-11-08 16:15:00|9588.5|9586.5|9602.5|9600.5|9602.5|9600.5|9588.5|9586.5|1947
1699460400000|2023-11-08 16:20:00|9601.5|9599.5|9603.5|9601.5|9605.5|9603.5|9597.5|9595.5|1348
1699460700000|2023-11-08 16:25:00|9604|9602|9600.5|9598.5|9604.5|9602.5|9599.5|9597.5|802
1699461000000|2023-11-08 16:30:00|9600|9598|9596.5|9594.5|9600.5|9598.5|9595.5|9593.5|1082
1699461300000|2023-11-08 16:35:00|9596|9594|9589.5|9587.5|9597.5|9595.5|9589.5|9587.5|805
1699461600000|2023-11-08 16:40:00|9590.5|9588.5|9587.5|9585.5|9591.5|9589.5|9586.5|9584.5|549
1699461900000|2023-11-08 16:45:00|9587|9585|9592.5|9590.5|9594.5|9592.5|9587|9585|394
1699462200000|2023-11-08 16:50:00|9593.5|9591.5|9592.5|9590.5|9594.5|9592.5|9591.5|9589.5|409
1699462500000|2023-11-08 16:55:00|9593|9591|9589.5|9587.5|9593.5|9591.5|9589|9587|246
1699462800000|2023-11-08 17:00:00|9590|9588|9586.5|9584.5|9590|9588|9585|9583|516
1699463100000|2023-11-08 17:05:00|9586|9584|9590|9588|9591|9589|9586|9584|362
1699463400000|2023-11-08 17:10:00|9589.5|9587.5|9593.5|9591.5|9593.5|9591.5|9587.5|9585.5|148
1699463700000|2023-11-08 17:15:00|9593|9591|9593.5|9591.5|9595.5|9593.5|9591.5|9589.5|372
1699464000000|2023-11-08 17:20:00|9594.5|9592.5|9595.5|9593.5|9597.5|9595.5|9594.5|9592.5|190
1699464300000|2023-11-08 17:25:00|9595|9593|9593.5|9591.5|9595.5|9593.5|9592.5|9590.5|184
1699464600000|2023-11-08 17:30:00|9593|9591|9590|9588|9593|9591|9588.5|9586.5|137
1699464900000|2023-11-08 17:35:00|9589.5|9587.5|9596.5|9594.5|9596.5|9594.5|9589.5|9587.5|371
1699465200000|2023-11-08 17:40:00|9594.5|9592.5|9594.5|9592.5|9595.5|9593.5|9592.5|9590.5|205
1699465500000|2023-11-08 17:45:00|9594|9592|9592.5|9590.5|9594.5|9592.5|9591.5|9589.5|153
1699465800000|2023-11-08 17:50:00|9592|9590|9592|9590|9592.5|9590.5|9590|9588|123
1699466100000|2023-11-08 17:55:00|9591.5|9589.5|9597|9595|9598.5|9596.5|9591.5|9589.5|226
1699516800000|2023-11-09 08:00:00|9606.5|9604.5|9606.5|9604.5|9614.5|9612.5|9602.5|9600.5|1401
1699517100000|2023-11-09 08:05:00|9607.5|9605.5|9600.5|9598.5|9613.5|9611.5|9598.5|9596.5|1062
1699517400000|2023-11-09 08:10:00|9600|9598|9591.5|9589.5|9601.5|9599.5|9590.5|9588.5|784
1699517700000|2023-11-09 08:15:00|9591|9589|9582.5|9580.5|9594.5|9592.5|9582|9580|878
1699518000000|2023-11-09 08:20:00|9583|9581|9579.5|9577.5|9583|9581|9579.5|9577.5|704
1699518300000|2023-11-09 08:25:00|9580.5|9578.5|9572|9570|9580.5|9578.5|9569.5|9567.5|638
1699518600000|2023-11-09 08:30:00|9572.5|9570.5|9582.5|9580.5|9583.5|9581.5|9571.5|9569.5|1305
1699518900000|2023-11-09 08:35:00|9582|9580|9583.5|9581.5|9587.5|9585.5|9581.5|9579.5|1065
1699519200000|2023-11-09 08:40:00|9584.5|9582.5|9582.5|9580.5|9585.5|9583.5|9580.5|9578.5|612
1699519500000|2023-11-09 08:45:00|9581.5|9579.5|9578.5|9576.5|9584.5|9582.5|9576.5|9574.5|837
1699519800000|2023-11-09 08:50:00|9577.5|9575.5|9564.5|9562.5|9577.5|9575.5|9563.5|9561.5|1259
1699520100000|2023-11-09 08:55:00|9565.5|9563.5|9556.5|9554.5|9566.5|9564.5|9555.5|9553.5|1096
1699520400000|2023-11-09 09:00:00|9556|9554|9554.5|9552.5|9559.5|9557.5|9553.5|9551.5|1030
1699520700000|2023-11-09 09:05:00|9553.5|9551.5|9548|9546|9553.5|9551.5|9544.5|9542.5|1022
1699521000000|2023-11-09 09:10:00|9547.5|9545.5|9537.5|9535.5|9548.5|9546.5|9537.5|9535.5|1212
1699521300000|2023-11-09 09:15:00|9539.5|9537.5|9542.5|9540.5|9543.5|9541.5|9535.5|9533.5|1176
1699521600000|2023-11-09 09:20:00|9543|9541|9547.5|9545.5|9547.5|9545.5|9542.5|9540.5|771
1699521900000|2023-11-09 09:25:00|9547|9545|9551.5|9549.5|9551.5|9549.5|9545.5|9543.5|605
1699522200000|2023-11-09 09:30:00|9550.5|9548.5|9552.5|9550.5|9553|9551|9546.5|9544.5|636
1699522500000|2023-11-09 09:35:00|9552|9550|9544.5|9542.5|9552.5|9550.5|9544|9542|763
1699522800000|2023-11-09 09:40:00|9543.5|9541.5|9543|9541|9547.5|9545.5|9542.5|9540.5|620
1699523100000|2023-11-09 09:45:00|9543.5|9541.5|9542.5|9540.5|9547.5|9545.5|9542.5|9540.5|633
1699523400000|2023-11-09 09:50:00|9540.5|9538.5|9543.5|9541.5|9543.5|9541.5|9540|9538|408
1699523700000|2023-11-09 09:55:00|9544.5|9542.5|9544|9542|9548.5|9546.5|9543.5|9541.5|692
1699524000000|2023-11-09 10:00:00|9543.5|9541.5|9546.5|9544.5|9548.5|9546.5|9543.5|9541.5|594
1699524300000|2023-11-09 10:05:00|9544.5|9542.5|9548.5|9546.5|9550.5|9548.5|9543.5|9541.5|325
1699524600000|2023-11-09 10:10:00|9549.5|9547.5|9543.5|9541.5|9550.5|9548.5|9543.5|9541.5|438
1699524900000|2023-11-09 10:15:00|9544|9542|9549.5|9547.5|9550.5|9548.5|9543.5|9541.5|580
1699525200000|2023-11-09 10:20:00|9550.5|9548.5|9558.5|9556.5|9559.5|9557.5|9550.5|9548.5|1208
1699525500000|2023-11-09 10:25:00|9557.5|9555.5|9555.5|9553.5|9557.5|9555.5|9553|9551|531
1699525800000|2023-11-09 10:30:00|9554.5|9552.5|9556.5|9554.5|9556.5|9554.5|9551.5|9549.5|407
1699526100000|2023-11-09 10:35:00|9557.5|9555.5|9561.5|9559.5|9561.5|9559.5|9556.5|9554.5|436
1699526400000|2023-11-09 10:40:00|9562|9560|9564.5|9562.5|9565|9563|9561|9559|508
1699526700000|2023-11-09 10:45:00|9565|9563|9566.5|9564.5|9567.5|9565.5|9563.5|9561.5|671
1699527000000|2023-11-09 10:50:00|9564.5|9562.5|9568.5|9566.5|9573.5|9571.5|9563.5|9561.5|856
1699527300000|2023-11-09 10:55:00|9569|9567|9571.5|9569.5|9572|9570|9564.5|9562.5|648
1699527600000|2023-11-09 11:00:00|9572.5|9570.5|9570.5|9568.5|9572.5|9570.5|9568.5|9566.5|351
1699527900000|2023-11-09 11:05:00|9571|9569|9567.5|9565.5|9571|9569|9566.5|9564.5|268
1699528200000|2023-11-09 11:10:00|9566.5|9564.5|9565.5|9563.5|9566.5|9564.5|9561.5|9559.5|906
1699528500000|2023-11-09 11:15:00|9564.5|9562.5|9562.5|9560.5|9565.5|9563.5|9560.5|9558.5|335
1699528800000|2023-11-09 11:20:00|9562|9560|9553.5|9551.5|9564|9562|9553|9551|295
1699529100000|2023-11-09 11:25:00|9554.5|9552.5|9557.5|9555.5|9559.5|9557.5|9553.5|9551.5|366
1699529400000|2023-11-09 11:30:00|9558|9556|9556.5|9554.5|9562.5|9560.5|9556.5|9554.5|392
1699529700000|2023-11-09 11:35:00|9555.5|9553.5|9557.5|9555.5|9559.5|9557.5|9553.5|9551.5|624
1699530000000|2023-11-09 11:40:00|9558|9556|9564.5|9562.5|9565.5|9563.5|9557.5|9555.5|352
1699530300000|2023-11-09 11:45:00|9565|9563|9564.5|9562.5|9566.5|9564.5|9564.5|9562.5|187
1699530600000|2023-11-09 11:50:00|9563.5|9561.5|9560|9558|9563.5|9561.5|9559.5|9557.5|327
1699530900000|2023-11-09 11:55:00|9559.5|9557.5|9562|9560|9563|9561|9558.5|9556.5|243
1699531200000|2023-11-09 12:00:00|9562.5|9560.5|9572.5|9570.5|9573.5|9571.5|9561.5|9559.5|630
1699531500000|2023-11-09 12:05:00|9573|9571|9569.5|9567.5|9574.5|9572.5|9568.5|9566.5|589
1699531800000|2023-11-09 12:10:00|9568.5|9566.5|9564.5|9562.5|9569.5|9567.5|9562.5|9560.5|668
1699532100000|2023-11-09 12:15:00|9565|9563|9561.5|9559.5|9566|9564|9559.5|9557.5|618
1699532400000|2023-11-09 12:20:00|9562.5|9560.5|9557.5|9555.5|9563.5|9561.5|9557.5|9555.5|424
1699532700000|2023-11-09 12:25:00|9556.5|9554.5|9556.5|9554.5|9558|9556|9552.5|9550.5|556
1699533000000|2023-11-09 12:30:00|9555.5|9553.5|9559|9557|9560.5|9558.5|9555.5|9553.5|523
1699533300000|2023-11-09 12:35:00|9559.5|9557.5|9558.5|9556.5|9562|9560|9556.5|9554.5|240
1699533600000|2023-11-09 12:40:00|9559.5|9557.5|9555.5|9553.5|9560.5|9558.5|9553.5|9551.5|612
1699533900000|2023-11-09 12:45:00|9555|9553|9556|9554|9556.5|9554.5|9552.5|9550.5|699
1699534200000|2023-11-09 12:50:00|9555.5|9553.5|9555.5|9553.5|9557.5|9555.5|9554.5|9552.5|675
1699534500000|2023-11-09 12:55:00|9556|9554|9552.5|9550.5|9557.5|9555.5|9550.5|9548.5|1119
1699534800000|2023-11-09 13:00:00|9551.5|9549.5|9547.5|9545.5|9552.5|9550.5|9546.5|9544.5|729
1699535100000|2023-11-09 13:05:00|9548|9546|9546.5|9544.5|9552|9550|9546.5|9544.5|710
1699535400000|2023-11-09 13:10:00|9546|9544|9542|9540|9546.5|9544.5|9539.5|9537.5|919
1699535700000|2023-11-09 13:15:00|9542.5|9540.5|9551|9549|9551.5|9549.5|9542.5|9540.5|1137
1699536000000|2023-11-09 13:20:00|9550.5|9548.5|9556.5|9554.5|9557.5|9555.5|9549.5|9547.5|794
1699536300000|2023-11-09 13:25:00|9557.5|9555.5|9562|9560|9564|9562|9556.5|9554.5|937
1699536600000|2023-11-09 13:30:00|9561|9559|9556.5|9554.5|9562|9560|9549.5|9547.5|957
1699536900000|2023-11-09 13:35:00|9556|9554|9569.5|9567.5|9571.5|9569.5|9556|9554|792
1699537200000|2023-11-09 13:40:00|9568.5|9566.5|9562.5|9560.5|9570.5|9568.5|9556.5|9554.5|745
1699537500000|2023-11-09 13:45:00|9563.5|9561.5|9569.5|9567.5|9571.5|9569.5|9563.5|9561.5|428
1699537800000|2023-11-09 13:50:00|9568.5|9566.5|9575|9573|9578.5|9576.5|9563.5|9561.5|704
1699538100000|2023-11-09 13:55:00|9574.5|9572.5|9579.5|9577.5|9580.5|9578.5|9569.5|9567.5|869
1699538400000|2023-11-09 14:00:00|9579|9577|9572.5|9570.5|9581.5|9579.5|9567.5|9565.5|646
1699538700000|2023-11-09 14:05:00|9573.5|9571.5|9565.5|9563.5|9575.5|9573.5|9565.5|9563.5|792
1699539000000|2023-11-09 14:10:00|9566.5|9564.5|9577.5|9575.5|9578.5|9576.5|9566|9564|1060
1699539300000|2023-11-09 14:15:00|9576.5|9574.5|9576.5|9574.5|9580.5|9578.5|9575.5|9573.5|526
1699539600000|2023-11-09 14:20:00|9577|9575|9587.5|9585.5|9588.5|9586.5|9576.5|9574.5|509
1699539900000|2023-11-09 14:25:00|9588.5|9586.5|9585.5|9583.5|9593.5|9591.5|9583.5|9581.5|880
1699540200000|2023-11-09 14:30:00|9584.5|9582.5|9581.5|9579.5|9586.5|9584.5|9580.5|9578.5|828
1699540500000|2023-11-09 14:35:00|9580.5|9578.5|9570.5|9568.5|9584.5|9582.5|9570.5|9568.5|945
1699540800000|2023-11-09 14:40:00|9569.5|9567.5|9575.5|9573.5|9580|9578|9569|9567|515
1699541100000|2023-11-09 14:45:00|9574.5|9572.5|9574.5|9572.5|9577.5|9575.5|9571.5|9569.5|677
1699541400000|2023-11-09 14:50:00|9573.5|9571.5|9575.5|9573.5|9575.5|9573.5|9566.5|9564.5|679
1699541700000|2023-11-09 14:55:00|9576.5|9574.5|9573.5|9571.5|9577.5|9575.5|9572.5|9570.5|673
1699542000000|2023-11-09 15:00:00|9572.5|9570.5|9557.5|9555.5|9572.5|9570.5|9555.5|9553.5|906
1699542300000|2023-11-09 15:05:00|9558.5|9556.5|9555.5|9553.5|9560.5|9558.5|9552.5|9550.5|1352
1699542600000|2023-11-09 15:10:00|9555|9553|9560.5|9558.5|9562|9560|9553.5|9551.5|1696
1699542900000|2023-11-09 15:15:00|9560|9558|9555.5|9553.5|9565.5|9563.5|9555.5|9553.5|878
1699543200000|2023-11-09 15:20:00|9555|9553|9554.5|9552.5|9560.5|9558.5|9553.5|9551.5|489
1699543500000|2023-11-09 15:25:00|9554|9552|9554.5|9552.5|9555.5|9553.5|9551.5|9549.5|497
1699543800000|2023-11-09 15:30:00|9553.5|9551.5|9541.5|9539.5|9554.5|9552.5|9539.5|9537.5|1121
1699544100000|2023-11-09 15:35:00|9541|9539|9543.5|9541.5|9546.5|9544.5|9538.5|9536.5|962
1699544400000|2023-11-09 15:40:00|9542.5|9540.5|9544|9542|9545|9543|9535.5|9533.5|697
1699544700000|2023-11-09 15:45:00|9543.5|9541.5|9546.5|9544.5|9548.5|9546.5|9542.5|9540.5|806
1699545000000|2023-11-09 15:50:00|9547.5|9545.5|9555|9553|9557|9555|9547|9545|1371
1699545300000|2023-11-09 15:55:00|9554.5|9552.5|9554.5|9552.5|9555.5|9553.5|9550.5|9548.5|535
1699545600000|2023-11-09 16:00:00|9554|9552|9548.5|9546.5|9556.5|9554.5|9548.5|9546.5|778
1699545900000|2023-11-09 16:05:00|9549|9547|9550|9548|9551|9549|9546.5|9544.5|784
1699546200000|2023-11-09 16:10:00|9550.5|9548.5|9558.5|9556.5|9560.5|9558.5|9548.5|9546.5|1865
1699546500000|2023-11-09 16:15:00|9559.5|9557.5|9549.5|9547.5|9561.5|9559.5|9549.5|9547.5|1494
1699546800000|2023-11-09 16:20:00|9550.5|9548.5|9556.5|9554.5|9557.5|9555.5|9550.5|9548.5|700
1699547100000|2023-11-09 16:25:00|9556|9554|9547.5|9545.5|9556.5|9554.5|9546.5|9544.5|803
1699547400000|2023-11-09 16:30:00|9548.5|9546.5|9556|9554|9556.5|9554.5|9547.5|9545.5|1002
1699547700000|2023-11-09 16:35:00|9556.5|9554.5|9549.5|9547.5|9558|9556|9549.5|9547.5|449
1699548000000|2023-11-09 16:40:00|9550|9548|9551.5|9549.5|9551.5|9549.5|9547.5|9545.5|393
1699548300000|2023-11-09 16:45:00|9552.5|9550.5|9554.5|9552.5|9556|9554|9552.5|9550.5|312
1699548600000|2023-11-09 16:50:00|9555|9553|9556|9554|9557.5|9555.5|9553.5|9551.5|351
1699548900000|2023-11-09 16:55:00|9555.5|9553.5|9554.5|9552.5|9555.5|9553.5|9550.5|9548.5|310
1699549200000|2023-11-09 17:00:00|9554|9552|9558.5|9556.5|9558.5|9556.5|9553.5|9551.5|229
1699549500000|2023-11-09 17:05:00|9559.5|9557.5|9562.5|9560.5|9563.5|9561.5|9558.5|9556.5|337
1699549800000|2023-11-09 17:10:00|9563.5|9561.5|9559.5|9557.5|9564|9562|9559.5|9557.5|228
1699550100000|2023-11-09 17:15:00|9559|9557|9556.5|9554.5|9561|9559|9556.5|9554.5|180
1699550400000|2023-11-09 17:20:00|9557.5|9555.5|9555.5|9553.5|9557.5|9555.5|9554.5|9552.5|146
1699550700000|2023-11-09 17:25:00|9556|9554|9554.5|9552.5|9556.5|9554.5|9554.5|9552.5|132
1699551000000|2023-11-09 17:30:00|9555|9553|9555|9553|9556.5|9554.5|9553.5|9551.5|151
1699551300000|2023-11-09 17:35:00|9554.5|9552.5|9548.5|9546.5|9557|9555|9548.5|9546.5|169
1699551600000|2023-11-09 17:40:00|9548|9546|9545.5|9543.5|9549.5|9547.5|9545.5|9543.5|234
1699551900000|2023-11-09 17:45:00|9546|9544|9549.5|9547.5|9549.5|9547.5|9545.5|9543.5|149
1699552200000|2023-11-09 17:50:00|9549|9547|9545|9543|9550.5|9548.5|9545|9543|166
1699552500000|2023-11-09 17:55:00|9545.5|9543.5|9546.5|9544.5|9547.5|9545.5|9544|9542|119
1699603200000|2023-11-10 08:00:00|9519.5|9517.5|9523.5|9521.5|9523.5|9521.5|9510.5|9508.5|1685
1699603500000|2023-11-10 08:05:00|9522.5|9520.5|9520.5|9518.5|9525|9523|9519.5|9517.5|699
1699603800000|2023-11-10 08:10:00|9521|9519|9516.5|9514.5|9523.5|9521.5|9514.5|9512.5|630
1699604100000|2023-11-10 08:15:00|9515.5|9513.5|9512.5|9510.5|9518.5|9516.5|9512.5|9510.5|778
1699604400000|2023-11-10 08:20:00|9513|9511|9507.5|9505.5|9513.5|9511.5|9506.5|9504.5|929
1699604700000|2023-11-10 08:25:00|9506.5|9504.5|9511.5|9509.5|9515.5|9513.5|9506.5|9504.5|590
1699605000000|2023-11-10 08:30:00|9511|9509|9516|9514|9517|9515|9509.5|9507.5|947
1699605300000|2023-11-10 08:35:00|9516.5|9514.5|9513.5|9511.5|9518.5|9516.5|9512|9510|747
1699605600000|2023-11-10 08:40:00|9513|9511|9517.5|9515.5|9519.5|9517.5|9512.5|9510.5|440
1699605900000|2023-11-10 08:45:00|9518|9516|9509.5|9507.5|9520.5|9518.5|9509.5|9507.5|926
1699606200000|2023-11-10 08:50:00|9508.5|9506.5|9504.5|9502.5|9512.5|9510.5|9504.5|9502.5|721
1699606500000|2023-11-10 08:55:00|9505|9503|9501.5|9499.5|9505.5|9503.5|9499|9497|784
1699606800000|2023-11-10 09:00:00|9499.5|9497.5|9494.5|9492.5|9500.5|9498.5|9493.5|9491.5|782
1699607100000|2023-11-10 09:05:00|9495.5|9493.5|9489|9487|9495.5|9493.5|9487.5|9485.5|1312
1699607400000|2023-11-10 09:10:00|9488.5|9486.5|9484.5|9482.5|9490|9488|9480.5|9478.5|991
1699607700000|2023-11-10 09:15:00|9483.5|9481.5|9495.5|9493.5|9497.5|9495.5|9483.5|9481.5|1152
1699608000000|2023-11-10 09:20:00|9494.5|9492.5|9491.5|9489.5|9496.5|9494.5|9491.5|9489.5|788
1699608300000|2023-11-10 09:25:00|9490.5|9488.5|9493.5|9491.5|9496.5|9494.5|9489.5|9487.5|743
1699608600000|2023-11-10 09:30:00|9493|9491|9496.5|9494.5|9497.5|9495.5|9490.5|9488.5|553
1699608900000|2023-11-10 09:35:00|9495.5|9493.5|9494|9492|9496.5|9494.5|9490.5|9488.5|610
1699609200000|2023-11-10 09:40:00|9493.5|9491.5|9494.5|9492.5|9497.5|9495.5|9492.5|9490.5|524
1699609500000|2023-11-10 09:45:00|9495.5|9493.5|9494.5|9492.5|9496.5|9494.5|9492.5|9490.5|736
1699609800000|2023-11-10 09:50:00|9493.5|9491.5|9493.5|9491.5|9495.5|9493.5|9490.5|9488.5|463
1699610100000|2023-11-10 09:55:00|9493|9491|9496.5|9494.5|9496.5|9494.5|9491.5|9489.5|1149
1699610400000|2023-11-10 10:00:00|9496|9494|9489.5|9487.5|9496.5|9494.5|9486.5|9484.5|792
1699610700000|2023-11-10 10:05:00|9490|9488|9488.5|9486.5|9490.5|9488.5|9486.5|9484.5|339
1699611000000|2023-11-10 10:10:00|9487.5|9485.5|9488.5|9486.5|9489.5|9487.5|9483.5|9481.5|612
1699611300000|2023-11-10 10:15:00|9489.5|9487.5|9490.5|9488.5|9491.5|9489.5|9487|9485|386
1699611600000|2023-11-10 10:20:00|9489.5|9487.5|9485.5|9483.5|9490.5|9488.5|9483.5|9481.5|806
1699611900000|2023-11-10 10:25:00|9485|9483|9485.5|9483.5|9486.5|9484.5|9482.5|9480.5|640
1699612200000|2023-11-10 10:30:00|9486|9484|9481.5|9479.5|9486.5|9484.5|9480.5|9478.5|297
1699612500000|2023-11-10 10:35:00|9480.5|9478.5|9481|9479|9483.5|9481.5|9480.5|9478.5|494
1699612800000|2023-11-10 10:40:00|9481.5|9479.5|9479|9477|9482.5|9480.5|9478.5|9476.5|464
1699613100000|2023-11-10 10:45:00|9478.5|9476.5|9477.5|9475.5|9480.5|9478.5|9476.5|9474.5|582
1699613400000|2023-11-10 10:50:00|9477|9475|9479.5|9477.5|9482.5|9480.5|9476.5|9474.5|930
1699613700000|2023-11-10 10:55:00|9479|9477|9478.5|9476.5|9481.5|9479.5|9478.5|9476.5|377
1699614000000|2023-11-10 11:00:00|9477.5|9475.5|9474.5|9472.5|9478.5|9476.5|9471.5|9469.5|835
1699614300000|2023-11-10 11:05:00|9475|9473|9476.5|9474.5|9477.5|9475.5|9473|9471|498
1699614600000|2023-11-10 11:10:00|9477.5|9475.5|9474.5|9472.5|9478.5|9476.5|9473.5|9471.5|774
1699614900000|2023-11-10 11:15:00|9475.5|9473.5|9482.5|9480.5|9484.5|9482.5|9475.5|9473.5|880
1699615200000|2023-11-10 11:20:00|9483.5|9481.5|9486.5|9484.5|9489.5|9487.5|9483.5|9481.5|370
1699615500000|2023-11-10 11:25:00|9486|9484|9479.5|9477.5|9487.5|9485.5|9477.5|9475.5|413
1699615800000|2023-11-10 11:30:00|9480|9478|9482.5|9480.5|9484.5|9482.5|9479.5|9477.5|502
1699616100000|2023-11-10 11:35:00|9481.5|9479.5|9484.5|9482.5|9484.5|9482.5|9480.5|9478.5|321
1699616400000|2023-11-10 11:40:00|9485.5|9483.5|9484.5|9482.5|9486.5|9484.5|9483|9481|136
1699616700000|2023-11-10 11:45:00|9485|9483|9482.5|9480.5|9485|9483|9480.5|9478.5|319
1699617000000|2023-11-10 11:50:00|9482|9480|9480.5|9478.5|9484.5|9482.5|9480.5|9478.5|167
1699617300000|2023-11-10 11:55:00|9481.5|9479.5|9485.5|9483.5|9485.5|9483.5|9481.5|9479.5|709
1699617600000|2023-11-10 12:00:00|9485|9483|9487.5|9485.5|9488.5|9486.5|9484.5|9482.5|283
1699617900000|2023-11-10 12:05:00|9486.5|9484.5|9499.5|9497.5|9499.5|9497.5|9486.5|9484.5|620
1699618200000|2023-11-10 12:10:00|9499|9497|9504.5|9502.5|9504.5|9502.5|9495.5|9493.5|610
1699618500000|2023-11-10 12:15:00|9504|9502|9509.5|9507.5|9513.5|9511.5|9501.5|9499.5|909
1699618800000|2023-11-10 12:20:00|9508.5|9506.5|9510.5|9508.5|9513|9511|9505.5|9503.5|674
1699619100000|2023-11-10 12:25:00|9511|9509|9514.5|9512.5|9517.5|9515.5|9510|9508|576
1699619400000|2023-11-10 12:30:00|9515|9513|9515.5|9513.5|9519|9517|9511.5|9509.5|555
1699619700000|2023-11-10 12:35:00|9515|9513|9516.5|9514.5|9520|9518|9513.5|9511.5|380
1699620000000|2023-11-10 12:40:00|9515.5|9513.5|9519|9517|9520.5|9518.5|9510.5|9508.5|635
1699620300000|2023-11-10 12:45:00|9518.5|9516.5|9515.5|9513.5|9518.5|9516.5|9513.5|9511.5|586
1699620600000|2023-11-10 12:50:00|9516|9514|9511.5|9509.5|9519|9517|9509.5|9507.5|527
1699620900000|2023-11-10 12:55:00|9511|9509|9514.5|9512.5|9516.5|9514.5|9511|9509|468
1699621200000|2023-11-10 13:00:00|9514|9512|9506.5|9504.5|9515.5|9513.5|9506|9504|759
1699621500000|2023-11-10 13:05:00|9507.5|9505.5|9508.5|9506.5|9511|9509|9506.5|9504.5|374
1699621800000|2023-11-10 13:10:00|9508|9506|9512|9510|9512.5|9510.5|9506.5|9504.5|486
1699622100000|2023-11-10 13:15:00|9511.5|9509.5|9518.5|9516.5|9519.5|9517.5|9509.5|9507.5|520
1699622400000|2023-11-10 13:20:00|9518|9516|9515.5|9513.5|9520.5|9518.5|9515.5|9513.5|620
1699622700000|2023-11-10 13:25:00|9516|9514|9518|9516|9522.5|9520.5|9514.5|9512.5|516
1699623000000|2023-11-10 13:30:00|9518.5|9516.5|9517.5|9515.5|9521.5|9519.5|9516.5|9514.5|1196
1699623300000|2023-11-10 13:35:00|9518.5|9516.5|9524|9522|9524.5|9522.5|9517.5|9515.5|930
1699623600000|2023-11-10 13:40:00|9524.5|9522.5|9527|9525|9528.5|9526.5|9519.5|9517.5|580
1699623900000|2023-11-10 13:45:00|9526.5|9524.5|9527.5|9525.5|9531.5|9529.5|9524|9522|811
1699624200000|2023-11-10 13:50:00|9527|9525|9530.5|9528.5|9531.5|9529.5|9523.5|9521.5|776
1699624500000|2023-11-10 13:55:00|9531|9529|9525.5|9523.5|9532|9530|9524.5|9522.5|596
1699624800000|2023-11-10 14:00:00|9526.5|9524.5|9522.5|9520.5|9527.5|9525.5|9520|9518|1075
1699625100000|2023-11-10 14:05:00|9523.5|9521.5|9520.5|9518.5|9524.5|9522.5|9518.5|9516.5|1446
1699625400000|2023-11-10 14:10:00|9521|9519|9522.5|9520.5|9523.5|9521.5|9518.5|9516.5|348
1699625700000|2023-11-10 14:15:00|9523.5|9521.5|9520.5|9518.5|9523.5|9521.5|9518|9516|816
1699626000000|2023-11-10 14:20:00|9521|9519|9521.5|9519.5|9524.5|9522.5|9519|9517|526
1699626300000|2023-11-10 14:25:00|9522|9520|9518.5|9516.5|9522.5|9520.5|9515.5|9513.5|527
1699626600000|2023-11-10 14:30:00|9517.5|9515.5|9512.5|9510.5|9519.5|9517.5|9509.5|9507.5|748
1699626900000|2023-11-10 14:35:00|9511.5|9509.5|9508|9506|9511.5|9509.5|9503.5|9501.5|896
1699627200000|2023-11-10 14:40:00|9507.5|9505.5|9511.5|9509.5|9512.5|9510.5|9506.5|9504.5|531
1699627500000|2023-11-10 14:45:00|9512.5|9510.5|9509.5|9507.5|9512.5|9510.5|9509|9507|533
1699627800000|2023-11-10 14:50:00|9511|9509|9504.5|9502.5|9513.5|9511.5|9503.5|9501.5|835
1699628100000|2023-11-10 14:55:00|9505.5|9503.5|9504|9502|9508|9506|9504|9502|776
1699628400000|2023-11-10 15:00:00|9491|9488|9496|9494|9504.5|9502.5|9491|9488|2006
1699628700000|2023-11-10 15:05:00|9496.5|9494.5|9497.5|9495.5|9503.5|9501.5|9493.5|9491.5|840
1699629000000|2023-11-10 15:10:00|9497|9495|9496.5|9494.5|9497|9495|9492.5|9490.5|1032
1699629300000|2023-11-10 15:15:00|9497.5|9495.5|9501.5|9499.5|9502.5|9500.5|9493.5|9491.5|748
1699629600000|2023-11-10 15:20:00|9502.5|9500.5|9504.5|9502.5|9506.5|9504.5|9498.5|9496.5|768
1699629900000|2023-11-10 15:25:00|9503.5|9501.5|9500.5|9498.5|9506|9504|9495.5|9493.5|689
1699630200000|2023-11-10 15:30:00|9499.5|9497.5|9498.5|9496.5|9502.5|9500.5|9494|9492|582
1699630500000|2023-11-10 15:35:00|9498|9496|9502.5|9500.5|9505.5|9503.5|9496.5|9494.5|355
1699630800000|2023-11-10 15:40:00|9501.5|9499.5|9501|9499|9504.5|9502.5|9499.5|9497.5|361
1699631100000|2023-11-10 15:45:00|9500.5|9498.5|9503.5|9501.5|9505.5|9503.5|9500.5|9498.5|439
1699631400000|2023-11-10 15:50:00|9502.5|9500.5|9503.5|9501.5|9507.5|9505.5|9502.5|9500.5|692
1699631700000|2023-11-10 15:55:00|9504.5|9502.5|9512|9510|9513.5|9511.5|9504.5|9502.5|792
1699632000000|2023-11-10 16:00:00|9511.5|9509.5|9513.5|9511.5|9514.5|9512.5|9508.5|9506.5|683
1699632300000|2023-11-10 16:05:00|9514.5|9512.5|9513.5|9511.5|9516.5|9514.5|9511.5|9509.5|509
1699632600000|2023-11-10 16:10:00|9512.5|9510.5|9510.5|9508.5|9512.5|9510.5|9507|9505|1300
1699632900000|2023-11-10 16:15:00|9511|9509|9498.5|9496.5|9511.5|9509.5|9498.5|9496.5|1135
1699633200000|2023-11-10 16:20:00|9499|9497|9500|9498|9502.5|9500.5|9496.5|9494.5|992
1699633500000|2023-11-10 16:25:00|9500.5|9498.5|9496.5|9494.5|9500.5|9498.5|9495.5|9493.5|501
1699633800000|2023-11-10 16:30:00|9497|9495|9495.5|9493.5|9499.5|9497.5|9493.5|9491.5|1055
1699634100000|2023-11-10 16:35:00|9495|9493|9488.5|9486.5|9495.5|9493.5|9487.5|9485.5|1088
1699634400000|2023-11-10 16:40:00|9489.5|9487.5|9490.5|9488.5|9491.5|9489.5|9489|9487|579
1699634700000|2023-11-10 16:45:00|9489.5|9487.5|9482.5|9480.5|9491.5|9489.5|9482.5|9480.5|586
1699635000000|2023-11-10 16:50:00|9483|9481|9487.5|9485.5|9488.5|9486.5|9482.5|9480.5|346
1699635300000|2023-11-10 16:55:00|9488.5|9486.5|9491|9489|9491.5|9489.5|9485.5|9483.5|182
1699635600000|2023-11-10 17:00:00|9491.5|9489.5|9490.5|9488.5|9493.5|9491.5|9490|9488|460
1699635900000|2023-11-10 17:05:00|9491|9489|9491.5|9489.5|9492|9490|9489.5|9487.5|186
1699636200000|2023-11-10 17:10:00|9492|9490|9487.5|9485.5|9492.5|9490.5|9487|9485|185
1699636500000|2023-11-10 17:15:00|9488|9486|9491.5|9489.5|9491.5|9489.5|9487.5|9485.5|236
1699636800000|2023-11-10 17:20:00|9492|9490|9493.5|9491.5|9493.5|9491.5|9491|9489|105
1699637100000|2023-11-10 17:25:00|9494.5|9492.5|9494.5|9492.5|9495.5|9493.5|9490.5|9488.5|161
1699637400000|2023-11-10 17:30:00|9495|9493|9498.5|9496.5|9498.5|9496.5|9494.5|9492.5|212
1699637700000|2023-11-10 17:35:00|9499.5|9497.5|9499.5|9497.5|9502.5|9500.5|9499|9497|212
1699638000000|2023-11-10 17:40:00|9500|9498|9495.5|9493.5|9500|9498|9495.5|9493.5|145
1699638300000|2023-11-10 17:45:00|9496|9494|9494.5|9492.5|9496.5|9494.5|9493|9491|121
1699638600000|2023-11-10 17:50:00|9495|9493|9498.5|9496.5|9499.5|9497.5|9494.5|9492.5|206
1699638900000|2023-11-10 17:55:00|9498|9496|9496.5|9493.5|9499|9497|9496|9493|137
1699862400000|2023-11-13 08:00:00|9506|9504|9495|9493|9510|9508|9494|9492|1229
1699862700000|2023-11-13 08:05:00|9494.5|9492.5|9484.5|9482.5|9497.5|9495.5|9484.5|9482.5|838
1699863000000|2023-11-13 08:10:00|9483.5|9481.5|9480.5|9478.5|9484|9482|9478.5|9476.5|617
1699863300000|2023-11-13 08:15:00|9479.5|9477.5|9469.5|9467.5|9480|9478|9468.5|9466.5|924
1699863600000|2023-11-13 08:20:00|9470.5|9468.5|9466.5|9464.5|9471.5|9469.5|9464.5|9462.5|658
1699863900000|2023-11-13 08:25:00|9467.5|9465.5|9470.5|9468.5|9474.5|9472.5|9467|9465|598
1699864200000|2023-11-13 08:30:00|9469.5|9467.5|9475.5|9473.5|9476.5|9474.5|9469.5|9467.5|532
1699864500000|2023-11-13 08:35:00|9475|9473|9477.5|9475.5|9478.5|9476.5|9471.5|9469.5|834
1699864800000|2023-11-13 08:40:00|9476.5|9474.5|9480.5|9478.5|9482.5|9480.5|9476|9474|614
1699865100000|2023-11-13 08:45:00|9479.5|9477.5|9485.5|9483.5|9485.5|9483.5|9478.5|9476.5|310
1699865400000|2023-11-13 08:50:00|9486.5|9484.5|9491.5|9489.5|9493.5|9491.5|9485.5|9483.5|464
1699865700000|2023-11-13 08:55:00|9492.5|9490.5|9485.5|9483.5|9493.5|9491.5|9485.5|9483.5|512
1699866000000|2023-11-13 09:00:00|9484.5|9482.5|9478|9476|9487.5|9485.5|9478|9476|634
1699866300000|2023-11-13 09:05:00|9477.5|9475.5|9478.5|9476.5|9482.5|9480.5|9477.5|9475.5|385
1699866600000|2023-11-13 09:10:00|9479.5|9477.5|9484.5|9482.5|9485.5|9483.5|9478.5|9476.5|678
1699866900000|2023-11-13 09:15:00|9483.5|9481.5|9485.5|9483.5|9487.5|9485.5|9481.5|9479.5|471
1699867200000|2023-11-13 09:20:00|9484.5|9482.5|9489|9487|9489|9487|9483.5|9481.5|392
1699867500000|2023-11-13 09:25:00|9488.5|9486.5|9496.5|9494.5|9496.5|9494.5|9488.5|9486.5|672
1699867800000|2023-11-13 09:30:00|9496|9494|9505|9503|9505.5|9503.5|9495.5|9493.5|1074
1699868100000|2023-11-13 09:35:00|9504.5|9502.5|9514.5|9512.5|9514.5|9512.5|9504.5|9502.5|523
1699868400000|2023-11-13 09:40:00|9513.5|9511.5|9519.5|9517.5|9520.5|9518.5|9513.5|9511.5|775
1699868700000|2023-11-13 09:45:00|9520|9518|9519.5|9517.5|9522|9520|9518.5|9516.5|851
1699869000000|2023-11-13 09:50:00|9518.5|9516.5|9520.5|9518.5|9523.5|9521.5|9517.5|9515.5|512
1699869300000|2023-11-13 09:55:00|9519.5|9517.5|9516.5|9514.5|9522.5|9520.5|9516.5|9514.5|686
1699869600000|2023-11-13 10:00:00|9517.5|9515.5|9516.5|9514.5|9521.5|9519.5|9516.5|9514.5|593
1699869900000|2023-11-13 10:05:00|9517.5|9515.5|9517.5|9515.5|9518.5|9516.5|9514.5|9512.5|539
1699870200000|2023-11-13 10:10:00|9518.5|9516.5|9510|9508|9521|9519|9509.5|9507.5|548
1699870500000|2023-11-13 10:15:00|9510.5|9508.5|9507.5|9505.5|9511.5|9509.5|9507.5|9505.5|444
1699870800000|2023-11-13 10:20:00|9508|9506|9514.5|9512.5|9515.5|9513.5|9506.5|9504.5|265
1699871100000|2023-11-13 10:25:00|9514|9512|9513.5|9511.5|9517|9515|9511.5|9509.5|156
1699871400000|2023-11-13 10:30:00|9513|9511|9514.5|9512.5|9518.5|9516.5|9512.5|9510.5|308
1699871700000|2023-11-13 10:35:00|9515|9513|9506.5|9504.5|9515.5|9513.5|9505.5|9503.5|786
1699872000000|2023-11-13 10:40:00|9507|9505|9513|9511|9513.5|9511.5|9507|9505|364
1699872300000|2023-11-13 10:45:00|9512.5|9510.5|9510.5|9508.5|9513.5|9511.5|9509.5|9507.5|256
1699872600000|2023-11-13 10:50:00|9511.5|9509.5|9516|9514|9516|9514|9510.5|9508.5|360
1699872900000|2023-11-13 10:55:00|9515.5|9513.5|9527|9525|9528.5|9526.5|9514.5|9512.5|606
1699873200000|2023-11-13 11:00:00|9527.5|9525.5|9523.5|9521.5|9527.5|9525.5|9523|9521|389
1699873500000|2023-11-13 11:05:00|9522.5|9520.5|9524|9522|9528.5|9526.5|9521.5|9519.5|493
1699873800000|2023-11-13 11:10:00|9523.5|9521.5|9521.5|9519.5|9523.5|9521.5|9518.5|9516.5|254
1699874100000|2023-11-13 11:15:00|9522|9520|9520|9518|9522.5|9520.5|9519.5|9517.5|149
1699874400000|2023-11-13 11:20:00|9520.5|9518.5|9522.5|9520.5|9522.5|9520.5|9518|9516|302
1699874700000|2023-11-13 11:25:00|9521.5|9519.5|9519.5|9517.5|9523|9521|9519.5|9517.5|666
1699875000000|2023-11-13 11:30:00|9520.5|9518.5|9517.5|9515.5|9521|9519|9517|9515|428
1699875300000|2023-11-13 11:35:00|9518|9516|9516|9514|9518.5|9516.5|9515.5|9513.5|151
1699875600000|2023-11-13 11:40:00|9515.5|9513.5|9511.5|9509.5|9515.5|9513.5|9511|9509|448
1699875900000|2023-11-13 11:45:00|9512|9510|9516|9514|9517.5|9515.5|9510.5|9508.5|474
1699876200000|2023-11-13 11:50:00|9516.5|9514.5|9523.5|9521.5|9524.5|9522.5|9516.5|9514.5|236
1699876500000|2023-11-13 11:55:00|9524|9522|9523.5|9521.5|9524.5|9522.5|9522|9520|214
1699876800000|2023-11-13 12:00:00|9523|9521|9517.5|9515.5|9523.5|9521.5|9516.5|9514.5|143
1699877100000|2023-11-13 12:05:00|9518.5|9516.5|9516.5|9514.5|9519.5|9517.5|9515|9513|126
1699877400000|2023-11-13 12:10:00|9516|9514|9513.5|9511.5|9516|9514|9512.5|9510.5|109
1699877700000|2023-11-13 12:15:00|9514.5|9512.5|9522.5|9520.5|9523.5|9521.5|9512.5|9510.5|202
1699878000000|2023-11-13 12:20:00|9521.5|9519.5|9519.5|9517.5|9521.5|9519.5|9518.5|9516.5|254
1699878300000|2023-11-13 12:25:00|9520|9518|9517.5|9515.5|9520.5|9518.5|9516.5|9514.5|350
1699878600000|2023-11-13 12:30:00|9518|9516|9515.5|9513.5|9518|9516|9514.5|9512.5|140
1699878900000|2023-11-13 12:35:00|9516.5|9514.5|9518|9516|9518.5|9516.5|9516.5|9514.5|291
1699879200000|2023-11-13 12:40:00|9517.5|9515.5|9510|9508|9517.5|9515.5|9507.5|9505.5|498
1699879500000|2023-11-13 12:45:00|9510.5|9508.5|9509.5|9507.5|9513.5|9511.5|9508|9506|301
1699879800000|2023-11-13 12:50:00|9508.5|9506.5|9504.5|9502.5|9511.5|9509.5|9504|9502|301
1699880100000|2023-11-13 12:55:00|9503.5|9501.5|9507|9505|9507.5|9505.5|9501.5|9499.5|457
1699880400000|2023-11-13 13:00:00|9507.5|9505.5|9504|9502|9507.5|9505.5|9502.5|9500.5|307
1699880700000|2023-11-13 13:05:00|9503.5|9501.5|9503|9501|9503.5|9501.5|9498.5|9496.5|507
1699881000000|2023-11-13 13:10:00|9503.5|9501.5|9499.5|9497.5|9504.5|9502.5|9498.5|9496.5|677
1699881300000|2023-11-13 13:15:00|9499|9497|9507.5|9505.5|9507.5|9505.5|9497|9495|509
1699881600000|2023-11-13 13:20:00|9506.5|9504.5|9508|9506|9514|9512|9505.5|9503.5|596
1699881900000|2023-11-13 13:25:00|9508.5|9506.5|9501.5|9499.5|9508.5|9506.5|9498.5|9496.5|588
1699882200000|2023-11-13 13:30:00|9502.5|9500.5|9505.5|9503.5|9512.5|9510.5|9502.5|9500.5|789
1699882500000|2023-11-13 13:35:00|9506|9504|9494.5|9492.5|9506|9504|9492.5|9490.5|1234
1699882800000|2023-11-13 13:40:00|9495.5|9493.5|9484|9482|9496.5|9494.5|9484|9482|1331
1699883100000|2023-11-13 13:45:00|9484.5|9482.5|9487.5|9485.5|9488.5|9486.5|9482|9480|771
1699883400000|2023-11-13 13:50:00|9486|9484|9479.5|9477.5|9487|9485|9479.5|9477.5|819
1699883700000|2023-11-13 13:55:00|9478.5|9476.5|9481.5|9479.5|9482.5|9480.5|9476.5|9474.5|757
1699884000000|2023-11-13 14:00:00|9482.5|9480.5|9476.5|9474.5|9483.5|9481.5|9475.5|9473.5|997
1699884300000|2023-11-13 14:05:00|9477.5|9475.5|9475.5|9473.5|9479.5|9477.5|9475|9473|385
1699884600000|2023-11-13 14:10:00|9476.5|9474.5|9480.5|9478.5|9480.5|9478.5|9472.5|9470.5|880
1699884900000|2023-11-13 14:15:00|9479.5|9477.5|9481.5|9479.5|9483.5|9481.5|9478.5|9476.5|744
1699885200000|2023-11-13 14:20:00|9480.5|9478.5|9481.5|9479.5|9482.5|9480.5|9477.5|9475.5|441
1699885500000|2023-11-13 14:25:00|9482|9480|9486.5|9484.5|9489|9487|9481.5|9479.5|929
1699885800000|2023-11-13 14:30:00|9485.5|9483.5|9482.5|9480.5|9489|9487|9479.5|9477.5|828
1699886100000|2023-11-13 14:35:00|9481.5|9479.5|9474.5|9472.5|9482.5|9480.5|9474|9472|926
1699886400000|2023-11-13 14:40:00|9474|9472|9478.5|9476.5|9480.5|9478.5|9473.5|9471.5|828
1699886700000|2023-11-13 14:45:00|9479.5|9477.5|9463.5|9461.5|9480.5|9478.5|9463.5|9461.5|1201
1699887000000|2023-11-13 14:50:00|9464|9462|9468.5|9466.5|9469.5|9467.5|9463.5|9461.5|1232
1699887300000|2023-11-13 14:55:00|9467.5|9465.5|9465.5|9463.5|9469.5|9467.5|9464.5|9462.5|621
1699887600000|2023-11-13 15:00:00|9466.5|9464.5|9466.5|9464.5|9469.5|9467.5|9459.5|9457.5|1348
1699887900000|2023-11-13 15:05:00|9466|9464|9467|9465|9467.5|9465.5|9463.5|9461.5|662
1699888200000|2023-11-13 15:10:00|9466.5|9464.5|9469.5|9467.5|9470.5|9468.5|9466|9464|1326
1699888500000|2023-11-13 15:15:00|9468.5|9466.5|9468.5|9466.5|9469.5|9467.5|9459|9457|670
1699888800000|2023-11-13 15:20:00|9469|9467|9470.5|9468.5|9470.5|9468.5|9466.5|9464.5|794
1699889100000|2023-11-13 15:25:00|9470|9468|9473.5|9471.5|9473.5|9471.5|9467.5|9465.5|768
1699889400000|2023-11-13 15:30:00|9473|9471|9475.5|9473.5|9475.5|9473.5|9469.5|9467.5|616
1699889700000|2023-11-13 15:35:00|9476.5|9474.5|9477.5|9475.5|9478.5|9476.5|9475.5|9473.5|748
1699890000000|2023-11-13 15:40:00|9476.5|9474.5|9483.5|9481.5|9484.5|9482.5|9476.5|9474.5|953
1699890300000|2023-11-13 15:45:00|9484.5|9482.5|9481.5|9479.5|9486.5|9484.5|9480.5|9478.5|445
1699890600000|2023-11-13 15:50:00|9481|9479|9489.5|9487.5|9489.5|9487.5|9480.5|9478.5|783
1699890900000|2023-11-13 15:55:00|9489|9487|9485.5|9483.5|9490.5|9488.5|9484.5|9482.5|440
1699891200000|2023-11-13 16:00:00|9486|9484|9493.5|9491.5|9494.5|9492.5|9485|9483|1108
1699891500000|2023-11-13 16:05:00|9493|9491|9494.5|9492.5|9494.5|9492.5|9489.5|9487.5|906
1699891800000|2023-11-13 16:10:00|9494|9492|9500.5|9498.5|9501.5|9499.5|9493.5|9491.5|1464
1699892100000|2023-11-13 16:15:00|9501.5|9499.5|9502.5|9500.5|9502.5|9500.5|9498.5|9496.5|1079
1699892400000|2023-11-13 16:20:00|9501.5|9499.5|9502.5|9500.5|9503|9501|9496.5|9494.5|647
1699892700000|2023-11-13 16:25:00|9502|9500|9506.5|9504.5|9506.5|9504.5|9501.5|9499.5|540
1699893000000|2023-11-13 16:30:00|9505|9503|9505.5|9503.5|9507.5|9505.5|9501.5|9499.5|627
1699893300000|2023-11-13 16:35:00|9504.5|9502.5|9502.5|9500.5|9506.5|9504.5|9501.5|9499.5|406
1699893600000|2023-11-13 16:40:00|9502|9500|9509|9507|9509.5|9507.5|9501|9499|612
1699893900000|2023-11-13 16:45:00|9510.5|9508.5|9508.5|9506.5|9512.5|9510.5|9508.5|9506.5|394
1699894200000|2023-11-13 16:50:00|9508|9506|9508.5|9506.5|9510.5|9508.5|9507.5|9505.5|248
1699894500000|2023-11-13 16:55:00|9509.5|9507.5|9513.5|9511.5|9514.5|9512.5|9509.5|9507.5|288
1699894800000|2023-11-13 17:00:00|9514|9512|9509.5|9507.5|9515.5|9513.5|9508.5|9506.5|634
1699895100000|2023-11-13 17:05:00|9510.5|9508.5|9511.5|9509.5|9511.5|9509.5|9509|9507|336
1699895400000|2023-11-13 17:10:00|9512.5|9510.5|9507.5|9505.5|9512.5|9510.5|9507|9505|253
1699895700000|2023-11-13 17:15:00|9508.5|9506.5|9507.5|9505.5|9509.5|9507.5|9506.5|9504.5|360
1699896000000|2023-11-13 17:20:00|9507|9505|9509.5|9507.5|9510|9508|9506.5|9504.5|235
1699896300000|2023-11-13 17:25:00|9509|9507|9507.5|9505.5|9510.5|9508.5|9506.5|9504.5|247
1699896600000|2023-11-13 17:30:00|9507|9505|9507.5|9505.5|9508.5|9506.5|9505.5|9503.5|240
1699896900000|2023-11-13 17:35:00|9506.5|9504.5|9509.5|9507.5|9510.5|9508.5|9506.5|9504.5|293
1699897200000|2023-11-13 17:40:00|9510.5|9508.5|9510.5|9508.5|9510.5|9508.5|9508.5|9506.5|375
1699897500000|2023-11-13 17:45:00|9510|9508|9509.5|9507.5|9511.5|9509.5|9508.5|9506.5|150
1699897800000|2023-11-13 17:50:00|9510.5|9508.5|9508.5|9506.5|9510.5|9508.5|9507.5|9505.5|92
1699898100000|2023-11-13 17:55:00|9509.5|9507.5|9511.5|9509.5|9511.5|9509.5|9509.5|9507.5|103
1699948800000|2023-11-14 08:00:00|9515.5|9513.5|9511.5|9509.5|9518|9516|9504.5|9502.5|1184
1699949100000|2023-11-14 08:05:00|9510.5|9508.5|9501.5|9499.5|9512.5|9510.5|9500.5|9498.5|946
1699949400000|2023-11-14 08:10:00|9500.5|9498.5|9488.5|9486.5|9501.5|9499.5|9488|9486|833
1699949700000|2023-11-14 08:15:00|9489.5|9487.5|9498.5|9496.5|9499|9497|9488.5|9486.5|829
1699950000000|2023-11-14 08:20:00|9499.5|9497.5|9507.5|9505.5|9509.5|9507.5|9498.5|9496.5|576
1699950300000|2023-11-14 08:25:00|9507|9505|9506.5|9504.5|9510.5|9508.5|9503.5|9501.5|673
1699950600000|2023-11-14 08:30:00|9507.5|9505.5|9506.5|9504.5|9509.5|9507.5|9504.5|9502.5|744
1699950900000|2023-11-14 08:35:00|9507.5|9505.5|9506.5|9504.5|9507.5|9505.5|9499.5|9497.5|506
1699951200000|2023-11-14 08:40:00|9507.5|9505.5|9504.5|9502.5|9512.5|9510.5|9502.5|9500.5|811
1699951500000|2023-11-14 08:45:00|9503.5|9501.5|9516.5|9514.5|9516.5|9514.5|9501.5|9499.5|800
1699951800000|2023-11-14 08:50:00|9515.5|9513.5|9523.5|9521.5|9528.5|9526.5|9515.5|9513.5|811
1699952100000|2023-11-14 08:55:00|9524|9522|9522.5|9520.5|9528.5|9526.5|9521.5|9519.5|559
1699952400000|2023-11-14 09:00:00|9521.5|9519.5|9523.5|9521.5|9527.5|9525.5|9520.5|9518.5|477
1699952700000|2023-11-14 09:05:00|9524.5|9522.5|9533.5|9531.5|9535|9533|9523.5|9521.5|520
1699953000000|2023-11-14 09:10:00|9533|9531|9534.5|9532.5|9538.5|9536.5|9532.5|9530.5|469
1699953300000|2023-11-14 09:15:00|9535|9533|9541.5|9539.5|9542.5|9540.5|9534.5|9532.5|420
1699953600000|2023-11-14 09:20:00|9542.5|9540.5|9542.5|9540.5|9545.5|9543.5|9541.5|9539.5|713
1699953900000|2023-11-14 09:25:00|9541.5|9539.5|9535.5|9533.5|9543.5|9541.5|9534.5|9532.5|986
1699954200000|2023-11-14 09:30:00|9535|9533|9539.5|9537.5|9539.5|9537.5|9534.5|9532.5|362
1699954500000|2023-11-14 09:35:00|9539|9537|9534.5|9532.5|9539.5|9537.5|9533.5|9531.5|643
1699954800000|2023-11-14 09:40:00|9535|9533|9534.5|9532.5|9537.5|9535.5|9532.5|9530.5|526
1699955100000|2023-11-14 09:45:00|9535|9533|9534.5|9532.5|9535.5|9533.5|9530.5|9528.5|516
1699955400000|2023-11-14 09:50:00|9535.5|9533.5|9532.5|9530.5|9537.5|9535.5|9532.5|9530.5|429
1699955700000|2023-11-14 09:55:00|9531.5|9529.5|9530|9528|9531.5|9529.5|9525|9523|1033
1699956000000|2023-11-14 10:00:00|9529.5|9527.5|9530.5|9528.5|9530.5|9528.5|9522.5|9520.5|924
1699956300000|2023-11-14 10:05:00|9531.5|9529.5|9529.5|9527.5|9531.5|9529.5|9528.5|9526.5|391
1699956600000|2023-11-14 10:10:00|9530.5|9528.5|9534.5|9532.5|9534.5|9532.5|9528.5|9526.5|663
1699956900000|2023-11-14 10:15:00|9533.5|9531.5|9532.5|9530.5|9534.5|9532.5|9530.5|9528.5|605
1699957200000|2023-11-14 10:20:00|9532|9530|9535.5|9533.5|9535.5|9533.5|9531.5|9529.5|112
1699957500000|2023-11-14 10:25:00|9534.5|9532.5|9538.5|9536.5|9539.5|9537.5|9534.5|9532.5|345
1699957800000|2023-11-14 10:30:00|9539|9537|9539.5|9537.5|9541.5|9539.5|9537.5|9535.5|543
1699958100000|2023-11-14 10:35:00|9538.5|9536.5|9542.5|9540.5|9542.5|9540.5|9537.5|9535.5|269
1699958400000|2023-11-14 10:40:00|9542|9540|9540.5|9538.5|9543.5|9541.5|9538.5|9536.5|582
1699958700000|2023-11-14 10:45:00|9539.5|9537.5|9530.5|9528.5|9539.5|9537.5|9529.5|9527.5|694
1699959000000|2023-11-14 10:50:00|9531.5|9529.5|9529.5|9527.5|9531.5|9529.5|9526.5|9524.5|791
1699959300000|2023-11-14 10:55:00|9529|9527|9527.5|9525.5|9531.5|9529.5|9527.5|9525.5|496
1699959600000|2023-11-14 11:00:00|9528.5|9526.5|9525.5|9523.5|9528.5|9526.5|9524.5|9522.5|384
1699959900000|2023-11-14 11:05:00|9524.5|9522.5|9527.5|9525.5|9528.5|9526.5|9524.5|9522.5|316
1699960200000|2023-11-14 11:10:00|9527|9525|9525.5|9523.5|9529.5|9527.5|9524.5|9522.5|294
1699960500000|2023-11-14 11:15:00|9525|9523|9527.5|9525.5|9528.5|9526.5|9524.5|9522.5|216
1699960800000|2023-11-14 11:20:00|9528|9526|9526.5|9524.5|9528.5|9526.5|9523.5|9521.5|387
1699961100000|2023-11-14 11:25:00|9527.5|9525.5|9523.5|9521.5|9528.5|9526.5|9523.5|9521.5|359
1699961400000|2023-11-14 11:30:00|9523|9521|9522.5|9520.5|9524.5|9522.5|9521.5|9519.5|438
1699961700000|2023-11-14 11:35:00|9523|9521|9525.5|9523.5|9526.5|9524.5|9523|9521|437
1699962000000|2023-11-14 11:40:00|9526|9524|9528.5|9526.5|9528.5|9526.5|9524.5|9522.5|316
1699962300000|2023-11-14 11:45:00|9528|9526|9529.5|9527.5|9530.5|9528.5|9526.5|9524.5|495
1699962600000|2023-11-14 11:50:00|9529|9527|9528.5|9526.5|9532.5|9530.5|9526.5|9524.5|420
1699962900000|2023-11-14 11:55:00|9530.5|9528.5|9529.5|9527.5|9531.5|9529.5|9528.5|9526.5|108
1699963200000|2023-11-14 12:00:00|9528.5|9526.5|9520.5|9518.5|9528.5|9526.5|9520.5|9518.5|519
1699963500000|2023-11-14 12:05:00|9519.5|9517.5|9526.5|9524.5|9528.5|9526.5|9518.5|9516.5|468
1699963800000|2023-11-14 12:10:00|9526|9524|9526.5|9524.5|9529.5|9527.5|9525.5|9523.5|141
1699964100000|2023-11-14 12:15:00|9525.5|9523.5|9526.5|9524.5|9527.5|9525.5|9521.5|9519.5|894
1699964400000|2023-11-14 12:20:00|9525.5|9523.5|9523.5|9521.5|9525.5|9523.5|9523.5|9521.5|162
1699964700000|2023-11-14 12:25:00|9524|9522|9523.5|9521.5|9529|9527|9522.5|9520.5|402
1699965000000|2023-11-14 12:30:00|9523|9521|9525|9523|9525|9523|9519.5|9517.5|480
1699965300000|2023-11-14 12:35:00|9524.5|9522.5|9527.5|9525.5|9529|9527|9523.5|9521.5|257
1699965600000|2023-11-14 12:40:00|9527|9525|9521.5|9519.5|9527.5|9525.5|9520.5|9518.5|449
1699965900000|2023-11-14 12:45:00|9522|9520|9522.5|9520.5|9525.5|9523.5|9521.5|9519.5|385
1699966200000|2023-11-14 12:50:00|9523|9521|9521.5|9519.5|9526.5|9524.5|9521.5|9519.5|405
1699966500000|2023-11-14 12:55:00|9522.5|9520.5|9530.5|9528.5|9532.5|9530.5|9522.5|9520.5|294
1699966800000|2023-11-14 13:00:00|9531.5|9529.5|9532.5|9530.5|9536.5|9534.5|9531|9529|826
1699967100000|2023-11-14 13:05:00|9533.5|9531.5|9530.5|9528.5|9534.5|9532.5|9529.5|9527.5|601
1699967400000|2023-11-14 13:10:00|9529.5|9527.5|9531.5|9529.5|9532.5|9530.5|9527.5|9525.5|467
1699967700000|2023-11-14 13:15:00|9531|9529|9534.5|9532.5|9536.5|9534.5|9529.5|9527.5|471
1699968000000|2023-11-14 13:20:00|9535.5|9533.5|9543.5|9541.5|9543.5|9541.5|9534.5|9532.5|755
1699968300000|2023-11-14 13:25:00|9544.5|9542.5|9549|9546|9549|9546|9539.5|9537.5|750
1699968600000|2023-11-14 13:30:00|9539.5|9536.5|9596.5|9594.5|9610.5|9608.5|9539.5|9536.5|3205
1699968900000|2023-11-14 13:35:00|9597.5|9595.5|9604.5|9602.5|9608.5|9606.5|9590.5|9588.5|2825
1699969200000|2023-11-14 13:40:00|9604|9602|9617.5|9615.5|9618.5|9616.5|9604|9602|2389
1699969500000|2023-11-14 13:45:00|9618.5|9616.5|9621.5|9619.5|9621.5|9619.5|9611.5|9609.5|1704
1699969800000|2023-11-14 13:50:00|9619.5|9617.5|9617.5|9615.5|9622.5|9620.5|9606.5|9604.5|2303
1699970100000|2023-11-14 13:55:00|9616.5|9614.5|9615.5|9613.5|9625.5|9623.5|9612.5|9610.5|1411
1699970400000|2023-11-14 14:00:00|9614.5|9612.5|9620.5|9618.5|9622.5|9620.5|9613|9611|1794
1699970700000|2023-11-14 14:05:00|9619.5|9617.5|9634.5|9632.5|9635.5|9633.5|9616.5|9614.5|2425
1699971000000|2023-11-14 14:10:00|9636|9634|9648.5|9646.5|9648.5|9646.5|9636|9634|2196
1699971300000|2023-11-14 14:15:00|9647.5|9645.5|9636|9634|9647.5|9645.5|9632.5|9630.5|1453
1699971600000|2023-11-14 14:20:00|9635.5|9633.5|9654.5|9652.5|9654.5|9652.5|9633.5|9631.5|1175
1699971900000|2023-11-14 14:25:00|9653.5|9651.5|9659.5|9657.5|9660.5|9658.5|9649.5|9647.5|1682
1699972200000|2023-11-14 14:30:00|9660.5|9658.5|9659.5|9657.5|9664.5|9662.5|9653.5|9651.5|2695
1699972500000|2023-11-14 14:35:00|9659|9657|9661.5|9659.5|9665|9663|9655.5|9653.5|1112
1699972800000|2023-11-14 14:40:00|9660.5|9658.5|9646.5|9644.5|9662.5|9660.5|9645.5|9643.5|1304
1699973100000|2023-11-14 14:45:00|9645.5|9643.5|9641.5|9639.5|9648.5|9646.5|9640.5|9638.5|1133
1699973400000|2023-11-14 14:50:00|9642|9640|9639.5|9637.5|9645.5|9643.5|9637.5|9635.5|1032
1699973700000|2023-11-14 14:55:00|9640.5|9638.5|9638|9636|9642.5|9640.5|9636.5|9634.5|1367
1699974000000|2023-11-14 15:00:00|9637.5|9635.5|9647|9645|9650.5|9648.5|9634|9632|1295
1699974300000|2023-11-14 15:05:00|9646.5|9644.5|9642.5|9640.5|9649.5|9647.5|9641.5|9639.5|831
1699974600000|2023-11-14 15:10:00|9641.5|9639.5|9644.5|9642.5|9648|9646|9638.5|9636.5|1660
1699974900000|2023-11-14 15:15:00|9642.5|9640.5|9641.5|9639.5|9644.5|9642.5|9632.5|9630.5|788
1699975200000|2023-11-14 15:20:00|9643.5|9641.5|9643|9641|9644.5|9642.5|9641.5|9639.5|957
1699975500000|2023-11-14 15:25:00|9642.5|9640.5|9642.5|9640.5|9644.5|9642.5|9640.5|9638.5|932
1699975800000|2023-11-14 15:30:00|9643|9641|9647.5|9645.5|9647.5|9645.5|9642.5|9640.5|983
1699976100000|2023-11-14 15:35:00|9648.5|9646.5|9655.5|9653.5|9655.5|9653.5|9644.5|9642.5|857
1699976400000|2023-11-14 15:40:00|9656|9654|9647.5|9645.5|9658.5|9656.5|9647.5|9645.5|837
1699976700000|2023-11-14 15:45:00|9648|9646|9652.5|9650.5|9653.5|9651.5|9646|9644|1066
1699977000000|2023-11-14 15:50:00|9653.5|9651.5|9659.5|9657.5|9660.5|9658.5|9652|9650|1025
1699977300000|2023-11-14 15:55:00|9658.5|9656.5|9661.5|9659.5|9662.5|9660.5|9653.5|9651.5|1487
1699977600000|2023-11-14 16:00:00|9661|9659|9666.5|9664.5|9668.5|9666.5|9660.5|9658.5|1781
1699977900000|2023-11-14 16:05:00|9665.5|9663.5|9662.5|9660.5|9666.5|9664.5|9658.5|9656.5|1345
1699978200000|2023-11-14 16:10:00|9663|9661|9677.5|9675.5|9680.5|9678.5|9663|9661|3768
1699978500000|2023-11-14 16:15:00|9678.5|9676.5|9681.5|9679.5|9683.5|9681.5|9673.5|9671.5|2380
1699978800000|2023-11-14 16:20:00|9680.5|9678.5|9679.5|9677.5|9682|9680|9678.5|9676.5|937
1699979100000|2023-11-14 16:25:00|9680|9678|9685.5|9683.5|9686.5|9684.5|9678.5|9676.5|1321
1699979400000|2023-11-14 16:30:00|9684.5|9682.5|9685.5|9683.5|9688.5|9686.5|9681.5|9679.5|779
1699979700000|2023-11-14 16:35:00|9684.5|9682.5|9685.5|9683.5|9688.5|9686.5|9682.5|9680.5|813
1699980000000|2023-11-14 16:40:00|9684.5|9682.5|9687|9685|9687|9685|9683.5|9681.5|849
1699980300000|2023-11-14 16:45:00|9687.5|9685.5|9689.5|9687.5|9689.5|9687.5|9685.5|9683.5|555
1699980600000|2023-11-14 16:50:00|9688.5|9686.5|9686.5|9684.5|9692.5|9690.5|9686.5|9684.5|1345
1699980900000|2023-11-14 16:55:00|9686|9684|9679|9677|9686|9684|9678.5|9676.5|820
1699981200000|2023-11-14 17:00:00|9678.5|9676.5|9678.5|9676.5|9680.5|9678.5|9676.5|9674.5|432
1699981500000|2023-11-14 17:05:00|9677.5|9675.5|9678.5|9676.5|9680.5|9678.5|9677.5|9675.5|258
1699981800000|2023-11-14 17:10:00|9679.5|9677.5|9680.5|9678.5|9681.5|9679.5|9678.5|9676.5|563
1699982100000|2023-11-14 17:15:00|9680|9678|9681.5|9679.5|9681.5|9679.5|9678.5|9676.5|338
1699982400000|2023-11-14 17:20:00|9682.5|9680.5|9683.5|9681.5|9685.5|9683.5|9681.5|9679.5|542
1699982700000|2023-11-14 17:25:00|9684.5|9682.5|9679.5|9677.5|9684.5|9682.5|9679|9677|268
1699983000000|2023-11-14 17:30:00|9678.5|9676.5|9678.5|9676.5|9681.5|9679.5|9677.5|9675.5|272
1699983300000|2023-11-14 17:35:00|9679.5|9677.5|9676.5|9674.5|9679.5|9677.5|9675|9673|482
1699983600000|2023-11-14 17:40:00|9677|9675|9679.5|9677.5|9680.5|9678.5|9676.5|9674.5|486
1699983900000|2023-11-14 17:45:00|9680|9678|9676.5|9674.5|9680|9678|9675.5|9673.5|486
1699984200000|2023-11-14 17:50:00|9677.5|9675.5|9676.5|9674.5|9677.5|9675.5|9673.5|9671.5|251
1699984500000|2023-11-14 17:55:00|9676|9674|9677|9675|9680.5|9678.5|9675.5|9673.5|200
1700035200000|2023-11-15 08:00:00|9694.5|9692.5|9704.5|9702.5|9711.5|9709.5|9687|9685|2191
1700035500000|2023-11-15 08:05:00|9703.5|9701.5|9704.5|9702.5|9712.5|9710.5|9701.5|9699.5|1900
1700035800000|2023-11-15 08:10:00|9704|9702|9694.5|9692.5|9704.5|9702.5|9693.5|9691.5|1417
1700036100000|2023-11-15 08:15:00|9695|9693|9696.5|9694.5|9708.5|9706.5|9694.5|9692.5|1505
1700036400000|2023-11-15 08:20:00|9696|9694|9700.5|9698.5|9703.5|9701.5|9695.5|9693.5|1694
1700036700000|2023-11-15 08:25:00|9701.5|9699.5|9692|9690|9704.5|9702.5|9691.5|9689.5|1094
1700037000000|2023-11-15 08:30:00|9693.5|9691.5|9692.5|9690.5|9699.5|9697.5|9687.5|9685.5|1835
1700037300000|2023-11-15 08:35:00|9693.5|9691.5|9700.5|9698.5|9702.5|9700.5|9693.5|9691.5|1136
1700037600000|2023-11-15 08:40:00|9699.5|9697.5|9697.5|9695.5|9700.5|9698.5|9694.5|9692.5|1299
1700037900000|2023-11-15 08:45:00|9696.5|9694.5|9693.5|9691.5|9700.5|9698.5|9693.5|9691.5|974
1700038200000|2023-11-15 08:50:00|9694.5|9692.5|9698.5|9696.5|9698.5|9696.5|9693.5|9691.5|1289
1700038500000|2023-11-15 08:55:00|9697.5|9695.5|9697.5|9695.5|9701.5|9699.5|9696.5|9694.5|906
1700038800000|2023-11-15 09:00:00|9696.5|9694.5|9689.5|9687.5|9697.5|9695.5|9687.5|9685.5|971
1700039100000|2023-11-15 09:05:00|9690.5|9688.5|9696.5|9694.5|9700.5|9698.5|9689.5|9687.5|728
1700039400000|2023-11-15 09:10:00|9697|9695|9690.5|9688.5|9697.5|9695.5|9687.5|9685.5|1059
1700039700000|2023-11-15 09:15:00|9691.5|9689.5|9683.5|9681.5|9692.5|9690.5|9683.5|9681.5|655
1700040000000|2023-11-15 09:20:00|9684.5|9682.5|9682.5|9680.5|9685.5|9683.5|9680|9678|805
1700040300000|2023-11-15 09:25:00|9681.5|9679.5|9676.5|9674.5|9681.5|9679.5|9673.5|9671.5|1667
1700040600000|2023-11-15 09:30:00|9677.5|9675.5|9671.5|9669.5|9677.5|9675.5|9669.5|9667.5|2031
1700040900000|2023-11-15 09:35:00|9672.5|9670.5|9673.5|9671.5|9676.5|9674.5|9670.5|9668.5|705
1700041200000|2023-11-15 09:40:00|9672.5|9670.5|9667.5|9665.5|9673.5|9671.5|9665.5|9663.5|923
1700041500000|2023-11-15 09:45:00|9667|9665|9665.5|9663.5|9668.5|9666.5|9662.5|9660.5|1319
1700041800000|2023-11-15 09:50:00|9666.5|9664.5|9669.5|9667.5|9672.5|9670.5|9663.5|9661.5|1214
1700042100000|2023-11-15 09:55:00|9668.5|9666.5|9672.5|9670.5|9672.5|9670.5|9666.5|9664.5|699
1700042400000|2023-11-15 10:00:00|9673|9671|9668.5|9666.5|9673.5|9671.5|9664.5|9662.5|1241
1700042700000|2023-11-15 10:05:00|9669.5|9667.5|9670.5|9668.5|9670.5|9668.5|9666|9664|665
1700043000000|2023-11-15 10:10:00|9669.5|9667.5|9671|9669|9672.5|9670.5|9666.5|9664.5|917
1700043300000|2023-11-15 10:15:00|9670.5|9668.5|9659.5|9657.5|9672.5|9670.5|9658.5|9656.5|1308
1700043600000|2023-11-15 10:20:00|9660.5|9658.5|9661.5|9659.5|9665.5|9663.5|9659.5|9657.5|763
1700043900000|2023-11-15 10:25:00|9662.5|9660.5|9663.5|9661.5|9665.5|9663.5|9660.5|9658.5|821
1700044200000|2023-11-15 10:30:00|9663|9661|9661.5|9659.5|9665|9663|9660.5|9658.5|480
1700044500000|2023-11-15 10:35:00|9662|9660|9667.5|9665.5|9667.5|9665.5|9660.5|9658.5|1007
1700044800000|2023-11-15 10:40:00|9668.5|9666.5|9665.5|9663.5|9668.5|9666.5|9664.5|9662.5|501
1700045100000|2023-11-15 10:45:00|9664.5|9662.5|9656.5|9654.5|9664.5|9662.5|9654.5|9652.5|1170
1700045400000|2023-11-15 10:50:00|9655.5|9653.5|9661.5|9659.5|9661.5|9659.5|9655|9653|1247
1700045700000|2023-11-15 10:55:00|9662.5|9660.5|9660|9658|9662.5|9660.5|9657.5|9655.5|863
1700046000000|2023-11-15 11:00:00|9659.5|9657.5|9667|9665|9667.5|9665.5|9658.5|9656.5|802
1700046300000|2023-11-15 11:05:00|9666.5|9664.5|9667.5|9665.5|9669.5|9667.5|9665|9663|1270
1700046600000|2023-11-15 11:10:00|9667|9665|9660.5|9658.5|9667|9665|9659.5|9657.5|1907
1700046900000|2023-11-15 11:15:00|9661|9659|9660.5|9658.5|9662.5|9660.5|9657.5|9655.5|1478
1700047200000|2023-11-15 11:20:00|9661.5|9659.5|9659.5|9657.5|9661.5|9659.5|9659.5|9657.5|1135
1700047500000|2023-11-15 11:25:00|9658.5|9656.5|9659.5|9657.5|9662.5|9660.5|9656.5|9654.5|1531
1700047800000|2023-11-15 11:30:00|9659|9657|9662|9660|9663.5|9661.5|9657|9655|1529
1700048100000|2023-11-15 11:35:00|9662.5|9660.5|9664.5|9662.5|9665.5|9663.5|9659.5|9657.5|913
1700048400000|2023-11-15 11:40:00|9665|9663|9671.5|9669.5|9671.5|9669.5|9664.5|9662.5|1728
1700048700000|2023-11-15 11:45:00|9670.5|9668.5|9672.5|9670.5|9672.5|9670.5|9669.5|9667.5|600
1700049000000|2023-11-15 11:50:00|9671.5|9669.5|9673|9671|9675|9673|9670.5|9668.5|1006
1700049300000|2023-11-15 11:55:00|9673.5|9671.5|9667.5|9665.5|9674.5|9672.5|9666.5|9664.5|1260
1700049600000|2023-11-15 12:00:00|9666.5|9664.5|9662.5|9660.5|9667|9665|9660.5|9658.5|1048
1700049900000|2023-11-15 12:05:00|9661.5|9659.5|9660.5|9658.5|9662.5|9660.5|9658.5|9656.5|1879
1700050200000|2023-11-15 12:10:00|9661.5|9659.5|9661.5|9659.5|9662.5|9660.5|9657.5|9655.5|1191
1700050500000|2023-11-15 12:15:00|9660.5|9658.5|9656.5|9654.5|9661.5|9659.5|9656|9654|1373
1700050800000|2023-11-15 12:20:00|9657.5|9655.5|9649.5|9647.5|9658.5|9656.5|9648.5|9646.5|2770
1700051100000|2023-11-15 12:25:00|9650.5|9648.5|9654.5|9652.5|9658|9656|9648.5|9646.5|2075
1700051400000|2023-11-15 12:30:00|9655.5|9653.5|9652.5|9650.5|9656.5|9654.5|9652.5|9650.5|1015
1700051700000|2023-11-15 12:35:00|9653.5|9651.5|9650.5|9648.5|9653.5|9651.5|9648.5|9646.5|1595
1700052000000|2023-11-15 12:40:00|9651.5|9649.5|9648.5|9646.5|9651.5|9649.5|9647.5|9645.5|2916
1700052300000|2023-11-15 12:45:00|9647.5|9645.5|9654.5|9652.5|9654.5|9652.5|9647.5|9645.5|5732
1700052600000|2023-11-15 12:50:00|9653.5|9651.5|9663.5|9661.5|9664.5|9662.5|9653.5|9651.5|3291
1700052900000|2023-11-15 12:55:00|9665|9663|9670.5|9668.5|9670.5|9668.5|9662.5|9660.5|1770
1700053200000|2023-11-15 13:00:00|9669.5|9667.5|9669.5|9667.5|9672.5|9670.5|9666.5|9664.5|1898
1700053500000|2023-11-15 13:05:00|9668.5|9666.5|9666.5|9664.5|9668.5|9666.5|9661.5|9659.5|1310
1700053800000|2023-11-15 13:10:00|9667.5|9665.5|9669.5|9667.5|9670.5|9668.5|9666.5|9664.5|871
1700054100000|2023-11-15 13:15:00|9668.5|9666.5|9669.5|9667.5|9674.5|9672.5|9666|9664|1200
1700054400000|2023-11-15 13:20:00|9670.5|9668.5|9671.5|9669.5|9675.5|9673.5|9667|9665|1626
1700054700000|2023-11-15 13:25:00|9671|9669|9672.5|9669.5|9677.5|9675.5|9670.5|9668.5|1476
1700055000000|2023-11-15 13:30:00|9673|9670|9648.5|9646.5|9686.5|9684|9644.5|9642.5|2499
1700055300000|2023-11-15 13:35:00|9648|9646|9654|9652|9658.5|9656.5|9647|9645|1810
1700055600000|2023-11-15 13:40:00|9653.5|9651.5|9648.5|9646.5|9660.5|9658.5|9646.5|9644.5|2210
1700055900000|2023-11-15 13:45:00|9649|9647|9645.5|9643.5|9649.5|9647.5|9641.5|9639.5|1876
1700056200000|2023-11-15 13:50:00|9646.5|9644.5|9655.5|9653.5|9655.5|9653.5|9644.5|9642.5|650
1700056500000|2023-11-15 13:55:00|9654.5|9652.5|9646.5|9644.5|9655.5|9653.5|9642.5|9640.5|1019
1700056800000|2023-11-15 14:00:00|9647.5|9645.5|9639.5|9637.5|9650.5|9648.5|9639.5|9637.5|1206
1700057100000|2023-11-15 14:05:00|9638.5|9636.5|9639.5|9637.5|9645.5|9643.5|9636.5|9634.5|1290
1700057400000|2023-11-15 14:10:00|9638.5|9636.5|9637.5|9635.5|9639.5|9637.5|9632.5|9630.5|1634
1700057700000|2023-11-15 14:15:00|9636.5|9634.5|9628.5|9626.5|9636.5|9634.5|9627.5|9625.5|1760
1700058000000|2023-11-15 14:20:00|9627.5|9625.5|9631.5|9629.5|9632.5|9630.5|9621.5|9619.5|1964
1700058300000|2023-11-15 14:25:00|9632|9630|9635.5|9633.5|9637.5|9635.5|9629.5|9627.5|1056
1700058600000|2023-11-15 14:30:00|9636|9634|9630.5|9628.5|9637.5|9635.5|9628.5|9626.5|1115
1700058900000|2023-11-15 14:35:00|9631|9629|9628.5|9626.5|9632.5|9630.5|9628.5|9626.5|712
1700059200000|2023-11-15 14:40:00|9629.5|9627.5|9626|9624|9632.5|9630.5|9623.5|9621.5|1178
1700059500000|2023-11-15 14:45:00|9625.5|9623.5|9621.5|9619.5|9626.5|9624.5|9620|9618|1444
1700059800000|2023-11-15 14:50:00|9620.5|9618.5|9618.5|9616.5|9620.5|9618.5|9613.5|9611.5|1578
1700060100000|2023-11-15 14:55:00|9619|9617|9615.5|9613.5|9622|9620|9614.5|9612.5|1553
1700060400000|2023-11-15 15:00:00|9616.5|9614.5|9613.5|9611.5|9618.5|9616.5|9613.5|9611.5|1442
1700060700000|2023-11-15 15:05:00|9612.5|9610.5|9607.5|9605.5|9612.5|9610.5|9604.5|9602.5|1388
1700061000000|2023-11-15 15:10:00|9606.5|9604.5|9611|9609|9611.5|9609.5|9604.5|9602.5|1027
1700061300000|2023-11-15 15:15:00|9610.5|9608.5|9609.5|9607.5|9612.5|9610.5|9607.5|9605.5|1563
1700061600000|2023-11-15 15:20:00|9608.5|9606.5|9609|9607|9611.5|9609.5|9606.5|9604.5|1362
1700061900000|2023-11-15 15:25:00|9608.5|9606.5|9608.5|9606.5|9612.5|9610.5|9606.5|9604.5|1174
1700062200000|2023-11-15 15:30:00|9609.5|9607.5|9613.5|9611.5|9614.5|9612.5|9608.5|9606.5|1091
1700062500000|2023-11-15 15:35:00|9612.5|9610.5|9612.5|9610.5|9614.5|9612.5|9607.5|9605.5|1074
1700062800000|2023-11-15 15:40:00|9613.5|9611.5|9609.5|9607.5|9615.5|9613.5|9608|9606|1132
1700063100000|2023-11-15 15:45:00|9610.5|9608.5|9623.5|9621.5|9623.5|9621.5|9609.5|9607.5|1387
1700063400000|2023-11-15 15:50:00|9624|9622|9619.5|9617.5|9628|9626|9619.5|9617.5|1009
1700063700000|2023-11-15 15:55:00|9618.5|9616.5|9623.5|9621.5|9623.5|9621.5|9618.5|9616.5|1132
1700064000000|2023-11-15 16:00:00|9622.5|9620.5|9621.5|9619.5|9627.5|9625.5|9619.5|9617.5|1186
1700064300000|2023-11-15 16:05:00|9620.5|9618.5|9620|9618|9624.5|9622.5|9618.5|9616.5|851
1700064600000|2023-11-15 16:10:00|9620.5|9618.5|9626.5|9624.5|9630.5|9628.5|9620.5|9618.5|2601
1700064900000|2023-11-15 16:15:00|9625.5|9623.5|9620.5|9618.5|9625.5|9623.5|9617.5|9615.5|1642
1700065200000|2023-11-15 16:20:00|9621|9619|9618|9616|9621|9619|9613.5|9611.5|761
1700065500000|2023-11-15 16:25:00|9617.5|9615.5|9617.5|9615.5|9620.5|9618.5|9616.5|9614.5|557
1700065800000|2023-11-15 16:30:00|9616.5|9614.5|9608.5|9606.5|9618.5|9616.5|9608.5|9606.5|1037
1700066100000|2023-11-15 16:35:00|9608|9606|9600.5|9598.5|9608.5|9606.5|9599.5|9597.5|1009
1700066400000|2023-11-15 16:40:00|9601|9599|9593.5|9591.5|9601.5|9599.5|9593.5|9591.5|647
1700066700000|2023-11-15 16:45:00|9594.5|9592.5|9602.5|9600.5|9603|9601|9594.5|9592.5|727
1700067000000|2023-11-15 16:50:00|9601|9599|9597.5|9595.5|9602.5|9600.5|9597|9595|515
1700067300000|2023-11-15 16:55:00|9598.5|9596.5|9600.5|9598.5|9600.5|9598.5|9595.5|9593.5|353
1700067600000|2023-11-15 17:00:00|9599.5|9597.5|9600.5|9598.5|9601.5|9599.5|9597.5|9595.5|362
1700067900000|2023-11-15 17:05:00|9601.5|9599.5|9600|9598|9605.5|9603.5|9599.5|9597.5|478
1700068200000|2023-11-15 17:10:00|9600.5|9598.5|9597.5|9595.5|9600.5|9598.5|9594.5|9592.5|156
1700068500000|2023-11-15 17:15:00|9598|9596|9597.5|9595.5|9600.5|9598.5|9596.5|9594.5|267
1700068800000|2023-11-15 17:20:00|9598|9596|9601.5|9599.5|9601.5|9599.5|9595.5|9593.5|231
1700069100000|2023-11-15 17:25:00|9602.5|9600.5|9604.5|9602.5|9606.5|9604.5|9600.5|9598.5|292
1700069400000|2023-11-15 17:30:00|9604|9602|9607.5|9605.5|9607.5|9605.5|9603.5|9601.5|206
1700069700000|2023-11-15 17:35:00|9606.5|9604.5|9609.5|9607.5|9609.5|9607.5|9604.5|9602.5|325
1700070000000|2023-11-15 17:40:00|9608.5|9606.5|9611.5|9609.5|9611.5|9609.5|9607.5|9605.5|203
1700070300000|2023-11-15 17:45:00|9612.5|9610.5|9608.5|9606.5|9612.5|9610.5|9607.5|9605.5|190
1700070600000|2023-11-15 17:50:00|9608|9606|9607.5|9605.5|9609.5|9607.5|9605.5|9603.5|111
1700070900000|2023-11-15 17:55:00|9607|9605|9606|9604|9608.5|9606.5|9603.5|9601.5|187
1700121600000|2023-11-16 08:00:00|9645.5|9643.5|9657.5|9655.5|9660.5|9658.5|9639.5|9637.5|1980
1700121900000|2023-11-16 08:05:00|9656|9654|9649.5|9647.5|9659.5|9657.5|9648.5|9646.5|1042
1700122200000|2023-11-16 08:10:00|9648.5|9646.5|9657.5|9655.5|9658.5|9656.5|9647|9645|974
1700122500000|2023-11-16 08:15:00|9658|9656|9648.5|9646.5|9659.5|9657.5|9648.5|9646.5|714
1700122800000|2023-11-16 08:20:00|9648|9646|9644.5|9642.5|9653.5|9651.5|9644.5|9642.5|513
1700123100000|2023-11-16 08:25:00|9645.5|9643.5|9644.5|9642.5|9650.5|9648.5|9641.5|9639.5|685
1700123400000|2023-11-16 08:30:00|9644|9642|9641.5|9639.5|9644.5|9642.5|9639.5|9637.5|523
1700123700000|2023-11-16 08:35:00|9642.5|9640.5|9646.5|9644.5|9647.5|9645.5|9640.5|9638.5|767
1700124000000|2023-11-16 08:40:00|9647.5|9645.5|9642.5|9640.5|9648.5|9646.5|9636.5|9634.5|856
1700124300000|2023-11-16 08:45:00|9643.5|9641.5|9643.5|9641.5|9646.5|9644.5|9642.5|9640.5|341
1700124600000|2023-11-16 08:50:00|9644.5|9642.5|9646.5|9644.5|9647.5|9645.5|9642.5|9640.5|366
1700124900000|2023-11-16 08:55:00|9647|9645|9649.5|9647.5|9650.5|9648.5|9643.5|9641.5|552
1700125200000|2023-11-16 09:00:00|9649|9647|9640.5|9638.5|9649.5|9647.5|9639.5|9637.5|413
1700125500000|2023-11-16 09:05:00|9640|9638|9647|9645|9647.5|9645.5|9639.5|9637.5|384
1700125800000|2023-11-16 09:10:00|9647.5|9645.5|9650.5|9648.5|9651.5|9649.5|9645.5|9643.5|507
1700126100000|2023-11-16 09:15:00|9651|9649|9653.5|9651.5|9654.5|9652.5|9649.5|9647.5|451
1700126400000|2023-11-16 09:20:00|9652.5|9650.5|9653.5|9651.5|9655.5|9653.5|9650.5|9648.5|516
1700126700000|2023-11-16 09:25:00|9652.5|9650.5|9644.5|9642.5|9654.5|9652.5|9644.5|9642.5|778
1700127000000|2023-11-16 09:30:00|9643.5|9641.5|9637.5|9635.5|9645.5|9643.5|9635.5|9633.5|1404
1700127300000|2023-11-16 09:35:00|9636.5|9634.5|9636.5|9634.5|9642.5|9640.5|9635.5|9633.5|857
1700127600000|2023-11-16 09:40:00|9637.5|9635.5|9639.5|9637.5|9639.5|9637.5|9635.5|9633.5|744
1700127900000|2023-11-16 09:45:00|9640.5|9638.5|9652.5|9650.5|9654.5|9652.5|9639.5|9637.5|1027
1700128200000|2023-11-16 09:50:00|9653.5|9651.5|9650.5|9648.5|9655.5|9653.5|9648.5|9646.5|748
1700128500000|2023-11-16 09:55:00|9650|9648|9650.5|9648.5|9653.5|9651.5|9648.5|9646.5|587
1700128800000|2023-11-16 10:00:00|9651|9649|9655.5|9653.5|9659.5|9657.5|9649.5|9647.5|1354
1700129100000|2023-11-16 10:05:00|9656.5|9654.5|9660.5|9658.5|9660.5|9658.5|9654.5|9652.5|407
1700129400000|2023-11-16 10:10:00|9660|9658|9662|9660|9664.5|9662.5|9659.5|9657.5|503
1700129700000|2023-11-16 10:15:00|9661.5|9659.5|9670.5|9668.5|9671.5|9669.5|9661.5|9659.5|704
1700130000000|2023-11-16 10:20:00|9669.5|9667.5|9668.5|9666.5|9671.5|9669.5|9665.5|9663.5|701
1700130300000|2023-11-16 10:25:00|9668|9666|9672.5|9670.5|9674.5|9672.5|9667.5|9665.5|666
1700130600000|2023-11-16 10:30:00|9671.5|9669.5|9668.5|9666.5|9672|9670|9667.5|9665.5|639
1700130900000|2023-11-16 10:35:00|9667.5|9665.5|9664|9662|9668.5|9666.5|9663.5|9661.5|585
1700131200000|2023-11-16 10:40:00|9663.5|9661.5|9664.5|9662.5|9666.5|9664.5|9662.5|9660.5|432
1700131500000|2023-11-16 10:45:00|9664|9662|9664.5|9662.5|9670|9668|9662.5|9660.5|560
1700131800000|2023-11-16 10:50:00|9665.5|9663.5|9671.5|9669.5|9672|9670|9665.5|9663.5|812
1700132100000|2023-11-16 10:55:00|9672|9670|9668|9666|9672|9670|9664.5|9662.5|351
1700132400000|2023-11-16 11:00:00|9668.5|9666.5|9665|9663|9668.5|9666.5|9663.5|9661.5|524
1700132700000|2023-11-16 11:05:00|9665.5|9663.5|9667.5|9665.5|9668.5|9666.5|9662.5|9660.5|387
1700133000000|2023-11-16 11:10:00|9668|9666|9670.5|9668.5|9671.5|9669.5|9667.5|9665.5|257
1700133300000|2023-11-16 11:15:00|9671|9669|9672.5|9670.5|9672.5|9670.5|9668.5|9666.5|373
1700133600000|2023-11-16 11:20:00|9671.5|9669.5|9673.5|9671.5|9673.5|9671.5|9670.5|9668.5|386
1700133900000|2023-11-16 11:25:00|9674.5|9672.5|9675.5|9673.5|9675.5|9673.5|9672.5|9670.5|505
1700134200000|2023-11-16 11:30:00|9674.5|9672.5|9675.5|9673.5|9677.5|9675.5|9674|9672|332
1700134500000|2023-11-16 11:35:00|9674.5|9672.5|9675|9673|9676.5|9674.5|9673.5|9671.5|227
1700134800000|2023-11-16 11:40:00|9675.5|9673.5|9674.5|9672.5|9676.5|9674.5|9673.5|9671.5|713
1700135100000|2023-11-16 11:45:00|9675.5|9673.5|9678.5|9676.5|9678.5|9676.5|9675.5|9673.5|660
1700135400000|2023-11-16 11:50:00|9677.5|9675.5|9684|9682|9684.5|9682.5|9677.5|9675.5|946
1700135700000|2023-11-16 11:55:00|9684.5|9682.5|9690.5|9688.5|9693.5|9691.5|9684.5|9682.5|1150
1700136000000|2023-11-16 12:00:00|9691.5|9689.5|9693.5|9691.5|9694.5|9692.5|9688.5|9686.5|943
1700136300000|2023-11-16 12:05:00|9694.5|9692.5|9685.5|9683.5|9694.5|9692.5|9685|9683|1327
1700136600000|2023-11-16 12:10:00|9686.5|9684.5|9682.5|9680.5|9687.5|9685.5|9679.5|9677.5|619
1700136900000|2023-11-16 12:15:00|9683|9681|9675.5|9673.5|9683.5|9681.5|9674.5|9672.5|706
1700137200000|2023-11-16 12:20:00|9676|9674|9676.5|9674.5|9679.5|9677.5|9674.5|9672.5|808
1700137500000|2023-11-16 12:25:00|9677|9675|9677|9675|9678.5|9676.5|9674.5|9672.5|302
1700137800000|2023-11-16 12:30:00|9677.5|9675.5|9685.5|9683.5|9686.5|9684.5|9676|9674|650
1700138100000|2023-11-16 12:35:00|9685|9683|9680.5|9678.5|9686.5|9684.5|9679.5|9677.5|454
1700138400000|2023-11-16 12:40:00|9678.5|9676.5|9678.5|9676.5|9680.5|9678.5|9675.5|9673.5|264
1700138700000|2023-11-16 12:45:00|9677.5|9675.5|9685.5|9683.5|9686.5|9684.5|9677.5|9675.5|443
1700139000000|2023-11-16 12:50:00|9686|9684|9684|9682|9688.5|9686.5|9683.5|9681.5|736
1700139300000|2023-11-16 12:55:00|9683.5|9681.5|9689.5|9687.5|9689.5|9687.5|9681.5|9679.5|713
1700139600000|2023-11-16 13:00:00|9690.5|9688.5|9693.5|9691.5|9695.5|9693.5|9688|9686|733
1700139900000|2023-11-16 13:05:00|9694.5|9692.5|9693.5|9691.5|9694.5|9692.5|9691|9689|866
1700140200000|2023-11-16 13:10:00|9693|9691|9688|9686|9694.5|9692.5|9686.5|9684.5|976
1700140500000|2023-11-16 13:15:00|9688.5|9686.5|9686.5|9684.5|9695|9693|9685.5|9683.5|737
1700140800000|2023-11-16 13:20:00|9687|9685|9689.5|9687.5|9691|9689|9686.5|9684.5|520
1700141100000|2023-11-16 13:25:00|9688.5|9686.5|9689|9687|9690|9688|9682.5|9680.5|752
1700141400000|2023-11-16 13:30:00|9688.5|9686.5|9697.5|9695.5|9711.5|9709.5|9688.5|9686.5|2266
1700141700000|2023-11-16 13:35:00|9698.5|9696.5|9696.5|9694.5|9699.5|9697.5|9687.5|9685.5|1435
1700142000000|2023-11-16 13:40:00|9697|9695|9692.5|9690.5|9701.5|9699.5|9690.5|9688.5|1320
1700142300000|2023-11-16 13:45:00|9693|9691|9704|9702|9707.5|9705.5|9692.5|9690.5|1781
1700142600000|2023-11-16 13:50:00|9703.5|9701.5|9688.5|9686.5|9704.5|9702.5|9686.5|9684.5|1842
1700142900000|2023-11-16 13:55:00|9689|9687|9689.5|9687.5|9695.5|9693.5|9687.5|9685.5|1798
1700143200000|2023-11-16 14:00:00|9687.5|9685.5|9681.5|9679.5|9691.5|9689.5|9681.5|9679.5|1501
1700143500000|2023-11-16 14:05:00|9680.5|9678.5|9682.5|9680.5|9684.5|9682.5|9678|9676|867
1700143800000|2023-11-16 14:10:00|9683|9681|9680.5|9678.5|9687.5|9685.5|9676.5|9674.5|709
1700144100000|2023-11-16 14:15:00|9680|9678|9677.5|9675.5|9685.5|9683.5|9677.5|9675.5|767
1700144400000|2023-11-16 14:20:00|9678|9676|9679.5|9677.5|9681.5|9679.5|9676|9674|1455
1700144700000|2023-11-16 14:25:00|9676.5|9674.5|9677|9675|9678|9676|9667.5|9665.5|790
1700145000000|2023-11-16 14:30:00|9676.5|9674.5|9685.5|9683.5|9687.5|9685.5|9676.5|9674.5|915
1700145300000|2023-11-16 14:35:00|9686|9684|9684.5|9682.5|9688.5|9686.5|9681.5|9679.5|873
1700145600000|2023-11-16 14:40:00|9685|9683|9687|9685|9690|9688|9682.5|9680.5|694
1700145900000|2023-11-16 14:45:00|9687.5|9685.5|9691|9689|9697|9695|9686.5|9684.5|1163
1700146200000|2023-11-16 14:50:00|9691.5|9689.5|9699.5|9697.5|9700.5|9698.5|9690.5|9688.5|712
1700146500000|2023-11-16 14:55:00|9699|9697|9705|9703|9707|9705|9698.5|9696.5|629
1700146800000|2023-11-16 15:00:00|9704.5|9702.5|9702.5|9700.5|9704.5|9702.5|9698.5|9696.5|1128
1700147100000|2023-11-16 15:05:00|9703.5|9701.5|9703.5|9701.5|9710.5|9708.5|9700.5|9698.5|1559
1700147400000|2023-11-16 15:10:00|9702.5|9700.5|9702.5|9700.5|9707.5|9705.5|9701.5|9699.5|1131
1700147700000|2023-11-16 15:15:00|9703|9701|9708.5|9706.5|9710.5|9708.5|9702.5|9700.5|979
1700148000000|2023-11-16 15:20:00|9709|9707|9716.5|9714.5|9716.5|9714.5|9709|9707|968
1700148300000|2023-11-16 15:25:00|9716|9714|9723.5|9721.5|9724.5|9722.5|9713.5|9711.5|968
1700148600000|2023-11-16 15:30:00|9723|9721|9724|9722|9727|9725|9720.5|9718.5|961
1700148900000|2023-11-16 15:35:00|9724.5|9722.5|9717.5|9715.5|9725.5|9723.5|9716.5|9714.5|1119
1700149200000|2023-11-16 15:40:00|9717|9715|9716.5|9714.5|9720|9718|9715.5|9713.5|1582
1700149500000|2023-11-16 15:45:00|9715.5|9713.5|9721.5|9719.5|9722.5|9720.5|9713.5|9711.5|1557
1700149800000|2023-11-16 15:50:00|9720.5|9718.5|9721.5|9719.5|9724.5|9722.5|9719.5|9717.5|1898
1700150100000|2023-11-16 15:55:00|9722|9720|9718.5|9716.5|9722.5|9720.5|9713|9711|2079
1700150400000|2023-11-16 16:00:00|9718|9716|9712.5|9710.5|9718.5|9716.5|9710.5|9708.5|1116
1700150700000|2023-11-16 16:05:00|9713.5|9711.5|9717.5|9715.5|9718.5|9716.5|9712.5|9710.5|1033
1700151000000|2023-11-16 16:10:00|9717|9715|9714.5|9712.5|9717.5|9715.5|9709.5|9707.5|1816
1700151300000|2023-11-16 16:15:00|9715.5|9713.5|9705.5|9703.5|9715.5|9713.5|9704.5|9702.5|1789
1700151600000|2023-11-16 16:20:00|9704.5|9702.5|9691.5|9689.5|9704.5|9702.5|9691.5|9689.5|1231
1700151900000|2023-11-16 16:25:00|9692|9690|9688.5|9686.5|9693.5|9691.5|9685.5|9683.5|1008
1700152200000|2023-11-16 16:30:00|9689.5|9687.5|9690.5|9688.5|9693.5|9691.5|9684.5|9682.5|1086
1700152500000|2023-11-16 16:35:00|9690|9688|9686.5|9684.5|9690.5|9688.5|9684.5|9682.5|888
1700152800000|2023-11-16 16:40:00|9686|9684|9681.5|9679.5|9686.5|9684.5|9679.5|9677.5|671
1700153100000|2023-11-16 16:45:00|9682|9680|9678.5|9676.5|9684.5|9682.5|9677|9675|764
1700153400000|2023-11-16 16:50:00|9679.5|9677.5|9673.5|9671.5|9680.5|9678.5|9673.5|9671.5|605
1700153700000|2023-11-16 16:55:00|9673|9671|9673.5|9671.5|9675.5|9673.5|9670.5|9668.5|627
1700154000000|2023-11-16 17:00:00|9674|9672|9672|9670|9676.5|9674.5|9671.5|9669.5|293
1700154300000|2023-11-16 17:05:00|9672.5|9670.5|9678.5|9676.5|9678.5|9676.5|9672.5|9670.5|452
1700154600000|2023-11-16 17:10:00|9677.5|9675.5|9685.5|9683.5|9687.5|9685.5|9677.5|9675.5|557
1700154900000|2023-11-16 17:15:00|9685|9683|9685.5|9683.5|9687.5|9685.5|9682.5|9680.5|314
1700155200000|2023-11-16 17:20:00|9686|9684|9684.5|9682.5|9686.5|9684.5|9682.5|9680.5|252
1700155500000|2023-11-16 17:25:00|9685|9683|9688.5|9686.5|9689.5|9687.5|9684.5|9682.5|122
1700155800000|2023-11-16 17:30:00|9689.5|9687.5|9691.5|9689.5|9692.5|9690.5|9688.5|9686.5|235
1700156100000|2023-11-16 17:35:00|9692.5|9690.5|9691.5|9689.5|9694|9692|9691.5|9689.5|159
1700156400000|2023-11-16 17:40:00|9690.5|9688.5|9692.5|9690.5|9693.5|9691.5|9690.5|9688.5|92
1700156700000|2023-11-16 17:45:00|9691.5|9689.5|9693.5|9691.5|9695.5|9693.5|9690.5|9688.5|187
1700157000000|2023-11-16 17:50:00|9694|9692|9692|9690|9694.5|9692.5|9691.5|9689.5|138
1700157300000|2023-11-16 17:55:00|9691.5|9689.5|9695.5|9693.5|9697|9695|9691.5|9689.5|245
1700208000000|2023-11-17 08:00:00|9732.5|9730.5|9729|9727|9734.5|9732.5|9719.5|9717.5|1693
1700208300000|2023-11-17 08:05:00|9729.5|9727.5|9733.5|9731.5|9733.5|9731.5|9724.5|9722.5|913
1700208600000|2023-11-17 08:10:00|9732.5|9730.5|9742.5|9740.5|9743.5|9741.5|9732.5|9730.5|1368
1700208900000|2023-11-17 08:15:00|9741.5|9739.5|9751.5|9749.5|9752.5|9750.5|9740.5|9738.5|1134
1700209200000|2023-11-17 08:20:00|9752.5|9750.5|9757.5|9755.5|9758.5|9756.5|9752.5|9750.5|1402
1700209500000|2023-11-17 08:25:00|9756.5|9754.5|9762.5|9760.5|9763|9761|9754.5|9752.5|844
1700209800000|2023-11-17 08:30:00|9761.5|9759.5|9780.5|9778.5|9782|9780|9761.5|9759.5|1549
1700210100000|2023-11-17 08:35:00|9781.5|9779.5|9784.5|9782.5|9785.5|9783.5|9772.5|9770.5|1246
1700210400000|2023-11-17 08:40:00|9785|9783|9789.5|9787.5|9789.5|9787.5|9781.5|9779.5|1062
1700210700000|2023-11-17 08:45:00|9790.5|9788.5|9788.5|9786.5|9791.5|9789.5|9785.5|9783.5|1520
1700211000000|2023-11-17 08:50:00|9788|9786|9794.5|9792.5|9797|9795|9787.5|9785.5|1343
1700211300000|2023-11-17 08:55:00|9794|9792|9791.5|9789.5|9796.5|9794.5|9789.5|9787.5|1365
1700211600000|2023-11-17 09:00:00|9792|9790|9792.5|9790.5|9794.5|9792.5|9788.5|9786.5|1720
1700211900000|2023-11-17 09:05:00|9793|9791|9797.5|9795.5|9797.5|9795.5|9789.5|9787.5|1171
1700212200000|2023-11-17 09:10:00|9798.5|9796.5|9798.5|9796.5|9799.5|9797.5|9791.5|9789.5|953
1700212500000|2023-11-17 09:15:00|9797.5|9795.5|9793|9791|9797.5|9795.5|9791.5|9789.5|929
1700212800000|2023-11-17 09:20:00|9792.5|9790.5|9784.5|9782.5|9793|9791|9784.5|9782.5|898
1700213100000|2023-11-17 09:25:00|9783.5|9781.5|9773.5|9771.5|9783.5|9781.5|9772.5|9770.5|1892
1700213400000|2023-11-17 09:30:00|9772.5|9770.5|9769.5|9767.5|9775.5|9773.5|9769|9767|1351
1700213700000|2023-11-17 09:35:00|9769|9767|9774.5|9772.5|9774.5|9772.5|9765.5|9763.5|1299
1700214000000|2023-11-17 09:40:00|9772.5|9770.5|9771.5|9769.5|9774.5|9772.5|9767.5|9765.5|990
1700214300000|2023-11-17 09:45:00|9772.5|9770.5|9766.5|9764.5|9773.5|9771.5|9766.5|9764.5|775
1700214600000|2023-11-17 09:50:00|9767|9765|9766.5|9764.5|9767.5|9765.5|9762.5|9760.5|671
1700214900000|2023-11-17 09:55:00|9767.5|9765.5|9769|9767|9770|9768|9764.5|9762.5|821
1700215200000|2023-11-17 10:00:00|9768.5|9766.5|9769.5|9767.5|9772.5|9770.5|9767|9765|438
1700215500000|2023-11-17 10:05:00|9770.5|9768.5|9778.5|9776.5|9778.5|9776.5|9769.5|9767.5|470
1700215800000|2023-11-17 10:10:00|9779|9777|9777.5|9775.5|9780.5|9778.5|9775.5|9773.5|400
1700216100000|2023-11-17 10:15:00|9778.5|9776.5|9783.5|9781.5|9783.5|9781.5|9777.5|9775.5|628
1700216400000|2023-11-17 10:20:00|9784|9782|9784.5|9782.5|9785.5|9783.5|9782.5|9780.5|808
1700216700000|2023-11-17 10:25:00|9783.5|9781.5|9779.5|9777.5|9783.5|9781.5|9778.5|9776.5|903
1700217000000|2023-11-17 10:30:00|9778.5|9776.5|9773.5|9771.5|9779|9777|9772.5|9770.5|639
1700217300000|2023-11-17 10:35:00|9774.5|9772.5|9767.5|9765.5|9774.5|9772.5|9764.5|9762.5|817
1700217600000|2023-11-17 10:40:00|9768.5|9766.5|9779.5|9777.5|9779.5|9777.5|9768.5|9766.5|834
1700217900000|2023-11-17 10:45:00|9778.5|9776.5|9778|9776|9781.5|9779.5|9774.5|9772.5|762
1700218200000|2023-11-17 10:50:00|9778.5|9776.5|9777.5|9775.5|9781|9779|9773.5|9771.5|427
1700218500000|2023-11-17 10:55:00|9777|9775|9779.5|9777.5|9780.5|9778.5|9774.5|9772.5|466
1700218800000|2023-11-17 11:00:00|9779|9777|9763.5|9761.5|9779|9777|9762.5|9760.5|991
1700219100000|2023-11-17 11:05:00|9762.5|9760.5|9753.5|9751.5|9764.5|9762.5|9753.5|9751.5|967
1700219400000|2023-11-17 11:10:00|9752.5|9750.5|9755.5|9753.5|9760.5|9758.5|9752.5|9750.5|737
1700219700000|2023-11-17 11:15:00|9753.5|9751.5|9752.5|9750.5|9754.5|9752.5|9751.5|9749.5|620
1700220000000|2023-11-17 11:20:00|9752|9750|9751.5|9749.5|9752.5|9750.5|9749|9747|918
1700220300000|2023-11-17 11:25:00|9752.5|9750.5|9756.5|9754.5|9756.5|9754.5|9750.5|9748.5|752
1700220600000|2023-11-17 11:30:00|9757|9755|9754.5|9752.5|9758|9756|9747.5|9745.5|533
1700220900000|2023-11-17 11:35:00|9753.5|9751.5|9745.5|9743.5|9754.5|9752.5|9745.5|9743.5|642
1700221200000|2023-11-17 11:40:00|9744.5|9742.5|9741.5|9739.5|9745.5|9743.5|9739.5|9737.5|839
1700221500000|2023-11-17 11:45:00|9742|9740|9748.5|9746.5|9749.5|9747.5|9740.5|9738.5|434
1700221800000|2023-11-17 11:50:00|9747.5|9745.5|9751.5|9749.5|9753.5|9751.5|9746.5|9744.5|681
1700222100000|2023-11-17 11:55:00|9752.5|9750.5|9749.5|9747.5|9752.5|9750.5|9747.5|9745.5|436
1700222400000|2023-11-17 12:00:00|9750.5|9748.5|9745.5|9743.5|9750.5|9748.5|9742.5|9740.5|783
1700222700000|2023-11-17 12:05:00|9745|9743|9746.5|9744.5|9748.5|9746.5|9744.5|9742.5|394
1700223000000|2023-11-17 12:10:00|9746|9744|9741.5|9739.5|9746.5|9744.5|9739.5|9737.5|480
1700223300000|2023-11-17 12:15:00|9742.5|9740.5|9739.5|9737.5|9744|9742|9738.5|9736.5|582
1700223600000|2023-11-17 12:20:00|9738.5|9736.5|9741.5|9739.5|9743.5|9741.5|9737.5|9735.5|620
1700223900000|2023-11-17 12:25:00|9742.5|9740.5|9745.5|9743.5|9746.5|9744.5|9741.5|9739.5|593
1700224200000|2023-11-17 12:30:00|9744.5|9742.5|9741.5|9739.5|9747.5|9745.5|9740.5|9738.5|674
1700224500000|2023-11-17 12:35:00|9742.5|9740.5|9740.5|9738.5|9742.5|9740.5|9736.5|9734.5|674
1700224800000|2023-11-17 12:40:00|9741.5|9739.5|9739.5|9737.5|9744.5|9742.5|9738.5|9736.5|480
1700225100000|2023-11-17 12:45:00|9738.5|9736.5|9738.5|9736.5|9740|9738|9734.5|9732.5|903
1700225400000|2023-11-17 12:50:00|9737.5|9735.5|9739.5|9737.5|9739.5|9737.5|9735.5|9733.5|743
1700225700000|2023-11-17 12:55:00|9740|9738|9728.5|9726.5|9740|9738|9726|9724|946
1700226000000|2023-11-17 13:00:00|9729.5|9727.5|9736.5|9734.5|9737.5|9735.5|9727.5|9725.5|1111
1700226300000|2023-11-17 13:05:00|9735.5|9733.5|9747|9745|9747|9745|9735|9733|1039
1700226600000|2023-11-17 13:10:00|9746.5|9744.5|9752.5|9750.5|9752.5|9750.5|9742.5|9740.5|451
1700226900000|2023-11-17 13:15:00|9751.5|9749.5|9752.5|9750.5|9756.5|9754.5|9748.5|9746.5|829
1700227200000|2023-11-17 13:20:00|9751.5|9749.5|9755.5|9753.5|9757.5|9755.5|9749.5|9747.5|682
1700227500000|2023-11-17 13:25:00|9756.5|9754.5|9756.5|9754.5|9757.5|9755.5|9753.5|9751.5|499
1700227800000|2023-11-17 13:30:00|9756|9754|9755.5|9753.5|9760.5|9758.5|9750.5|9748.5|1263
1700228100000|2023-11-17 13:35:00|9755|9753|9741.5|9739.5|9756.5|9754.5|9740.5|9738.5|1195
1700228400000|2023-11-17 13:40:00|9742.5|9740.5|9740.5|9738.5|9742.5|9740.5|9735.5|9733.5|679
1700228700000|2023-11-17 13:45:00|9741|9739|9733.5|9731.5|9741|9739|9728.5|9726.5|1249
1700229000000|2023-11-17 13:50:00|9734.5|9732.5|9726.5|9724.5|9736.5|9734.5|9726.5|9724.5|638
1700229300000|2023-11-17 13:55:00|9725.5|9723.5|9729.5|9727.5|9731.5|9729.5|9724.5|9722.5|936
1700229600000|2023-11-17 14:00:00|9728.5|9726.5|9735.5|9733.5|9739.5|9737.5|9727.5|9725.5|1079
1700229900000|2023-11-17 14:05:00|9734.5|9732.5|9732|9730|9734.5|9732.5|9725.5|9723.5|1309
1700230200000|2023-11-17 14:10:00|9731.5|9729.5|9734|9732|9736.5|9734.5|9726.5|9724.5|1137
1700230500000|2023-11-17 14:15:00|9733.5|9731.5|9737.5|9735.5|9738|9736|9729|9727|370
1700230800000|2023-11-17 14:20:00|9738.5|9736.5|9741.5|9739.5|9742.5|9740.5|9733.5|9731.5|800
1700231100000|2023-11-17 14:25:00|9742|9740|9742.5|9740.5|9742.5|9740.5|9736|9734|1424
1700231400000|2023-11-17 14:30:00|9741.5|9739.5|9743.5|9741.5|9750.5|9748.5|9737.5|9735.5|1151
1700231700000|2023-11-17 14:35:00|9742.5|9740.5|9727.5|9725.5|9742.5|9740.5|9727.5|9725.5|997
1700232000000|2023-11-17 14:40:00|9726.5|9724.5|9728.5|9726.5|9733.5|9731.5|9726.5|9724.5|1039
1700232300000|2023-11-17 14:45:00|9728|9726|9726.5|9724.5|9733.5|9731.5|9725.5|9723.5|1504
1700232600000|2023-11-17 14:50:00|9725.5|9723.5|9721.5|9719.5|9728.5|9726.5|9720.5|9718.5|1121
1700232900000|2023-11-17 14:55:00|9720.5|9718.5|9718.5|9716.5|9722.5|9720.5|9716|9714|1647
1700233200000|2023-11-17 15:00:00|9717.5|9715.5|9723.5|9721.5|9723.5|9721.5|9717.5|9715.5|861
1700233500000|2023-11-17 15:05:00|9724|9722|9726.5|9724.5|9729.5|9727.5|9722.5|9720.5|619
1700233800000|2023-11-17 15:10:00|9727.5|9725.5|9722.5|9720.5|9728.5|9726.5|9718.5|9716.5|880
1700234100000|2023-11-17 15:15:00|9721.5|9719.5|9716.5|9714.5|9725.5|9723.5|9716.5|9714.5|1348
1700234400000|2023-11-17 15:20:00|9717.5|9715.5|9724.5|9722.5|9727.5|9725.5|9715.5|9713.5|1575
1700234700000|2023-11-17 15:25:00|9723.5|9721.5|9720.5|9718.5|9724|9722|9717.5|9715.5|829
1700235000000|2023-11-17 15:30:00|9719.5|9717.5|9722.5|9720.5|9722.5|9720.5|9719|9717|432
1700235300000|2023-11-17 15:35:00|9723.5|9721.5|9724.5|9722.5|9727.5|9725.5|9723.5|9721.5|902
1700235600000|2023-11-17 15:40:00|9724|9722|9727|9725|9727.5|9725.5|9720.5|9718.5|811
1700235900000|2023-11-17 15:45:00|9726.5|9724.5|9725.5|9723.5|9727.5|9725.5|9722.5|9720.5|582
1700236200000|2023-11-17 15:50:00|9724.5|9722.5|9722.5|9720.5|9725.5|9723.5|9721.5|9719.5|669
1700236500000|2023-11-17 15:55:00|9724.5|9722.5|9722.5|9720.5|9724.5|9722.5|9721.5|9719.5|702
1700236800000|2023-11-17 16:00:00|9723|9721|9711.5|9709.5|9723|9721|9711.5|9709.5|1427
1700237100000|2023-11-17 16:05:00|9711|9709|9717.5|9715.5|9717.5|9715.5|9709.5|9707.5|2868
1700237400000|2023-11-17 16:10:00|9716.5|9714.5|9719.5|9717.5|9722.5|9720.5|9713.5|9711.5|1345
1700237700000|2023-11-17 16:15:00|9718.5|9716.5|9713.5|9711.5|9720|9718|9711|9709|844
1700238000000|2023-11-17 16:20:00|9712.5|9710.5|9711.5|9709.5|9714.5|9712.5|9710.5|9708.5|1601
1700238300000|2023-11-17 16:25:00|9710.5|9708.5|9711.5|9709.5|9714|9712|9709.5|9707.5|669
1700238600000|2023-11-17 16:30:00|9712|9710|9706|9704|9712.5|9710.5|9703.5|9701.5|832
1700238900000|2023-11-17 16:35:00|9706.5|9704.5|9709.5|9707.5|9709.5|9707.5|9704.5|9702.5|446
1700239200000|2023-11-17 16:40:00|9708|9706|9709.5|9707.5|9709.5|9707.5|9704.5|9702.5|294
1700239500000|2023-11-17 16:45:00|9710|9708|9716|9714|9716|9714|9707.5|9705.5|281
1700239800000|2023-11-17 16:50:00|9715.5|9713.5|9715.5|9713.5|9717.5|9715.5|9712.5|9710.5|372
1700240100000|2023-11-17 16:55:00|9716.5|9714.5|9719.5|9717.5|9721.5|9719.5|9715.5|9713.5|543
1700240400000|2023-11-17 17:00:00|9720.5|9718.5|9727.5|9725.5|9728.5|9726.5|9720.5|9718.5|490
1700240700000|2023-11-17 17:05:00|9728.5|9726.5|9732.5|9730.5|9733.5|9731.5|9727.5|9725.5|225
1700241000000|2023-11-17 17:10:00|9732|9730|9733.5|9731.5|9735.5|9733.5|9731.5|9729.5|178
1700241300000|2023-11-17 17:15:00|9733|9731|9735|9733|9737|9735|9731.5|9729.5|194
1700241600000|2023-11-17 17:20:00|9734.5|9732.5|9733.5|9731.5|9736|9734|9733.5|9731.5|137
1700241900000|2023-11-17 17:25:00|9732.5|9730.5|9730.5|9728.5|9732.5|9730.5|9730.5|9728.5|250
1700242200000|2023-11-17 17:30:00|9729.5|9727.5|9734.5|9732.5|9734.5|9732.5|9729.5|9727.5|292
1700242500000|2023-11-17 17:35:00|9735.5|9733.5|9735.5|9733.5|9736|9734|9734|9732|201
1700242800000|2023-11-17 17:40:00|9736.5|9734.5|9734.5|9732.5|9738.5|9736.5|9734.5|9732.5|112
1700243100000|2023-11-17 17:45:00|9735.5|9733.5|9735.5|9733.5|9737|9735|9734|9732|157
1700243400000|2023-11-17 17:50:00|9736.5|9734.5|9732.5|9730.5|9736.5|9734.5|9730.5|9728.5|285
1700243700000|2023-11-17 17:55:00|9733|9731|9730.5|9727.5|9733|9731|9728.5|9726.5|78
1700467200000|2023-11-20 08:00:00|9710.5|9708.5|9702|9700|9718.5|9716.5|9700.5|9698.5|1305
1700467500000|2023-11-20 08:05:00|9701.5|9699.5|9697.5|9695.5|9703.5|9701.5|9696.5|9694.5|1076
1700467800000|2023-11-20 08:10:00|9698.5|9696.5|9708.5|9706.5|9708.5|9706.5|9696.5|9694.5|499
1700468100000|2023-11-20 08:15:00|9709|9707|9700.5|9698.5|9709.5|9707.5|9700|9698|567
1700468400000|2023-11-20 08:20:00|9700|9698|9695.5|9693.5|9705.5|9703.5|9694.5|9692.5|716
1700468700000|2023-11-20 08:25:00|9695|9693|9689|9687|9695.5|9693.5|9687.5|9685.5|719
1700469000000|2023-11-20 08:30:00|9688.5|9686.5|9698.5|9696.5|9698.5|9696.5|9687.5|9685.5|551
1700469300000|2023-11-20 08:35:00|9697.5|9695.5|9700.5|9698.5|9703.5|9701.5|9695.5|9693.5|725
1700469600000|2023-11-20 08:40:00|9699.5|9697.5|9703.5|9701.5|9706.5|9704.5|9699.5|9697.5|655
1700469900000|2023-11-20 08:45:00|9704|9702|9701.5|9699.5|9708|9706|9696.5|9694.5|749
1700470200000|2023-11-20 08:50:00|9702.5|9700.5|9699.5|9697.5|9702.5|9700.5|9696.5|9694.5|547
1700470500000|2023-11-20 08:55:00|9700.5|9698.5|9702.5|9700.5|9706.5|9704.5|9699.5|9697.5|526
1700470800000|2023-11-20 09:00:00|9703|9701|9704.5|9702.5|9705.5|9703.5|9701|9699|254
1700471100000|2023-11-20 09:05:00|9705|9703|9707.5|9705.5|9708.5|9706.5|9702.5|9700.5|244
1700471400000|2023-11-20 09:10:00|9708|9706|9704.5|9702.5|9708.5|9706.5|9703.5|9701.5|761
1700471700000|2023-11-20 09:15:00|9703.5|9701.5|9706.5|9704.5|9709.5|9707.5|9703.5|9701.5|523
1700472000000|2023-11-20 09:20:00|9707|9705|9705.5|9703.5|9707.5|9705.5|9703.5|9701.5|403
1700472300000|2023-11-20 09:25:00|9706|9704|9714.5|9712.5|9714.5|9712.5|9705|9703|384
1700472600000|2023-11-20 09:30:00|9713.5|9711.5|9720.5|9718.5|9723|9721|9711.5|9709.5|490
1700472900000|2023-11-20 09:35:00|9719.5|9717.5|9718.5|9716.5|9722|9720|9718.5|9716.5|529
1700473200000|2023-11-20 09:40:00|9719|9717|9718.5|9716.5|9719.5|9717.5|9715.5|9713.5|295
1700473500000|2023-11-20 09:45:00|9718|9716|9715.5|9713.5|9718|9716|9715.5|9713.5|572
1700473800000|2023-11-20 09:50:00|9714.5|9712.5|9722.5|9720.5|9723.5|9721.5|9714.5|9712.5|482
1700474100000|2023-11-20 09:55:00|9723|9721|9726.5|9724.5|9727.5|9725.5|9721.5|9719.5|503
1700474400000|2023-11-20 10:00:00|9727|9725|9728.5|9726.5|9728.5|9726.5|9725.5|9723.5|359
1700474700000|2023-11-20 10:05:00|9729.5|9727.5|9726|9724|9729.5|9727.5|9724.5|9722.5|325
1700475000000|2023-11-20 10:10:00|9725.5|9723.5|9725.5|9723.5|9728.5|9726.5|9723.5|9721.5|790
1700475300000|2023-11-20 10:15:00|9727.5|9725.5|9722.5|9720.5|9727.5|9725.5|9722.5|9720.5|776
1700475600000|2023-11-20 10:20:00|9723.5|9721.5|9722|9720|9725.5|9723.5|9721.5|9719.5|419
1700475900000|2023-11-20 10:25:00|9722.5|9720.5|9718|9716|9722.5|9720.5|9717.5|9715.5|527
1700476200000|2023-11-20 10:30:00|9718.5|9716.5|9720.5|9718.5|9723.5|9721.5|9718.5|9716.5|437
1700476500000|2023-11-20 10:35:00|9719.5|9717.5|9717|9715|9719.5|9717.5|9715.5|9713.5|279
1700476800000|2023-11-20 10:40:00|9717.5|9715.5|9710.5|9708.5|9718|9716|9710.5|9708.5|476
1700477100000|2023-11-20 10:45:00|9711.5|9709.5|9709.5|9707.5|9713.5|9711.5|9709.5|9707.5|300
1700477400000|2023-11-20 10:50:00|9708.5|9706.5|9708.5|9706.5|9709.5|9707.5|9707.5|9705.5|385
1700477700000|2023-11-20 10:55:00|9708|9706|9706.5|9704.5|9708.5|9706.5|9706|9704|448
1700478000000|2023-11-20 11:00:00|9705.5|9703.5|9710.5|9708.5|9711|9709|9705.5|9703.5|367
1700478300000|2023-11-20 11:05:00|9709.5|9707.5|9710|9708|9712.5|9710.5|9708.5|9706.5|336
1700478600000|2023-11-20 11:10:00|9710.5|9708.5|9706.5|9704.5|9710.5|9708.5|9704.5|9702.5|569
1700478900000|2023-11-20 11:15:00|9705.5|9703.5|9698.5|9696.5|9705.5|9703.5|9698.5|9696.5|587
1700479200000|2023-11-20 11:20:00|9699.5|9697.5|9700.5|9698.5|9701.5|9699.5|9695.5|9693.5|867
1700479500000|2023-11-20 11:25:00|9701.5|9699.5|9700.5|9698.5|9703.5|9701.5|9699.5|9697.5|394
1700479800000|2023-11-20 11:30:00|9700|9698|9696.5|9694.5|9700|9698|9695.5|9693.5|711
1700480100000|2023-11-20 11:35:00|9695.5|9693.5|9697.5|9695.5|9698.5|9696.5|9695.5|9693.5|612
1700480400000|2023-11-20 11:40:00|9697|9695|9693.5|9691.5|9697.5|9695.5|9693.5|9691.5|554
1700480700000|2023-11-20 11:45:00|9694|9692|9694.5|9692.5|9695.5|9693.5|9692.5|9690.5|345
1700481000000|2023-11-20 11:50:00|9695.5|9693.5|9692.5|9690.5|9695.5|9693.5|9686.5|9684.5|558
1700481300000|2023-11-20 11:55:00|9692|9690|9685.5|9683.5|9693|9691|9685.5|9683.5|287
1700481600000|2023-11-20 12:00:00|9685|9683|9680.5|9678.5|9685.5|9683.5|9680.5|9678.5|782
1700481900000|2023-11-20 12:05:00|9681.5|9679.5|9676.5|9674.5|9681.5|9679.5|9676.5|9674.5|747
1700482200000|2023-11-20 12:10:00|9676|9674|9675.5|9673.5|9679.5|9677.5|9675.5|9673.5|420
1700482500000|2023-11-20 12:15:00|9674.5|9672.5|9673.5|9671.5|9676.5|9674.5|9672.5|9670.5|525
1700482800000|2023-11-20 12:20:00|9674|9672|9672.5|9670.5|9675.5|9673.5|9670.5|9668.5|580
1700483100000|2023-11-20 12:25:00|9674.5|9672.5|9669.5|9667.5|9675.5|9673.5|9669.5|9667.5|463
1700483400000|2023-11-20 12:30:00|9670.5|9668.5|9670.5|9668.5|9674.5|9672.5|9669.5|9667.5|416
1700483700000|2023-11-20 12:35:00|9671|9669|9672.5|9670.5|9673.5|9671.5|9669.5|9667.5|499
1700484000000|2023-11-20 12:40:00|9671.5|9669.5|9673.5|9671.5|9673.5|9671.5|9669.5|9667.5|355
1700484300000|2023-11-20 12:45:00|9672.5|9670.5|9671.5|9669.5|9672.5|9670.5|9669.5|9667.5|380
1700484600000|2023-11-20 12:50:00|9671|9669|9677.5|9675.5|9678.5|9676.5|9670|9668|758
1700484900000|2023-11-20 12:55:00|9678.5|9676.5|9674.5|9672.5|9678.5|9676.5|9674.5|9672.5|431
1700485200000|2023-11-20 13:00:00|9675.5|9673.5|9678.5|9676.5|9679.5|9677.5|9674.5|9672.5|870
1700485500000|2023-11-20 13:05:00|9678|9676|9678.5|9676.5|9682|9680|9676.5|9674.5|618
1700485800000|2023-11-20 13:10:00|9679|9677|9682.5|9680.5|9682.5|9680.5|9677.5|9675.5|497
1700486100000|2023-11-20 13:15:00|9683|9681|9684.5|9682.5|9686.5|9684.5|9682.5|9680.5|528
1700486400000|2023-11-20 13:20:00|9685.5|9683.5|9680.5|9678.5|9685.5|9683.5|9680.5|9678.5|538
1700486700000|2023-11-20 13:25:00|9681|9679|9678.5|9676.5|9682.5|9680.5|9676.5|9674.5|898
1700487000000|2023-11-20 13:30:00|9679.5|9677.5|9677.5|9675.5|9679.5|9677.5|9675|9673|511
1700487300000|2023-11-20 13:35:00|9678|9676|9673.5|9671.5|9680.5|9678.5|9671.5|9669.5|987
1700487600000|2023-11-20 13:40:00|9673|9671|9678.5|9676.5|9678.5|9676.5|9673|9671|1149
1700487900000|2023-11-20 13:45:00|9679|9677|9675.5|9673.5|9680|9678|9673.5|9671.5|1037
1700488200000|2023-11-20 13:50:00|9676.5|9674.5|9676.5|9674.5|9676.5|9674.5|9670.5|9668.5|643
1700488500000|2023-11-20 13:55:00|9675.5|9673.5|9679.5|9677.5|9682.5|9680.5|9675.5|9673.5|1040
1700488800000|2023-11-20 14:00:00|9678.5|9676.5|9690|9688|9691|9689|9678.5|9676.5|1192
1700489100000|2023-11-20 14:05:00|9689.5|9687.5|9692.5|9690.5|9693|9691|9687.5|9685.5|905
1700489400000|2023-11-20 14:10:00|9691.5|9689.5|9695.5|9693.5|9695.5|9693.5|9691.5|9689.5|1037
1700489700000|2023-11-20 14:15:00|9694.5|9692.5|9692.5|9690.5|9695.5|9693.5|9691|9689|739
1700490000000|2023-11-20 14:20:00|9693|9691|9685|9683|9693.5|9691.5|9684.5|9682.5|755
1700490300000|2023-11-20 14:25:00|9684.5|9682.5|9685.5|9683.5|9685.5|9683.5|9682.5|9680.5|946
1700490600000|2023-11-20 14:30:00|9686.5|9684.5|9690.5|9688.5|9693.5|9691.5|9686|9684|1269
1700490900000|2023-11-20 14:35:00|9691.5|9689.5|9687.5|9685.5|9695.5|9693.5|9687.5|9685.5|1112
1700491200000|2023-11-20 14:40:00|9686.5|9684.5|9690.5|9688.5|9690.5|9688.5|9684.5|9682.5|1490
1700491500000|2023-11-20 14:45:00|9689.5|9687.5|9695.5|9693.5|9704.5|9702.5|9689.5|9687.5|1976
1700491800000|2023-11-20 14:50:00|9696.5|9694.5|9708.5|9706.5|9709.5|9707.5|9694.5|9692.5|1286
1700492100000|2023-11-20 14:55:00|9709|9707|9711.5|9709.5|9714.5|9712.5|9708.5|9706.5|931
1700492400000|2023-11-20 15:00:00|9712.5|9710.5|9704.5|9702.5|9712.5|9710.5|9703.5|9701.5|669
1700492700000|2023-11-20 15:05:00|9703.5|9701.5|9701.5|9699.5|9706.5|9704.5|9700.5|9698.5|707
1700493000000|2023-11-20 15:10:00|9700.5|9698.5|9707|9705|9707|9705|9700.5|9698.5|732
1700493300000|2023-11-20 15:15:00|9707.5|9705.5|9705.5|9703.5|9709.5|9707.5|9705.5|9703.5|438
1700493600000|2023-11-20 15:20:00|9704.5|9702.5|9704.5|9702.5|9710|9708|9704.5|9702.5|473
1700493900000|2023-11-20 15:25:00|9703.5|9701.5|9704.5|9702.5|9706.5|9704.5|9700.5|9698.5|1267
1700494200000|2023-11-20 15:30:00|9705.5|9703.5|9707.5|9705.5|9710|9708|9704.5|9702.5|605
1700494500000|2023-11-20 15:35:00|9706.5|9704.5|9701.5|9699.5|9708.5|9706.5|9698.5|9696.5|1031
1700494800000|2023-11-20 15:40:00|9700.5|9698.5|9704.5|9702.5|9705.5|9703.5|9699.5|9697.5|579
1700495100000|2023-11-20 15:45:00|9705.5|9703.5|9705.5|9703.5|9706.5|9704.5|9702.5|9700.5|292
1700495400000|2023-11-20 15:50:00|9706.5|9704.5|9708.5|9706.5|9712.5|9710.5|9706.5|9704.5|481
1700495700000|2023-11-20 15:55:00|9709|9707|9708.5|9706.5|9710.5|9708.5|9706.5|9704.5|402
1700496000000|2023-11-20 16:00:00|9709|9707|9706.5|9704.5|9709|9707|9702.5|9700.5|431
1700496300000|2023-11-20 16:05:00|9705.5|9703.5|9701.5|9699.5|9706|9704|9697.5|9695.5|1128
1700496600000|2023-11-20 16:10:00|9702.5|9700.5|9705.5|9703.5|9706.5|9704.5|9701.5|9699.5|1933
1700496900000|2023-11-20 16:15:00|9704.5|9702.5|9699|9697|9706.5|9704.5|9698.5|9696.5|2563
1700497200000|2023-11-20 16:20:00|9698.5|9696.5|9695.5|9693.5|9700.5|9698.5|9695.5|9693.5|971
1700497500000|2023-11-20 16:25:00|9696|9694|9696.5|9694.5|9698.5|9696.5|9693.5|9691.5|533
1700497800000|2023-11-20 16:30:00|9697.5|9695.5|9698.5|9696.5|9700.5|9698.5|9697.5|9695.5|382
1700498100000|2023-11-20 16:35:00|9697|9695|9693.5|9691.5|9697|9695|9692.5|9690.5|458
1700498400000|2023-11-20 16:40:00|9694|9692|9695.5|9693.5|9696.5|9694.5|9692|9690|445
1700498700000|2023-11-20 16:45:00|9695|9693|9695.5|9693.5|9696.5|9694.5|9693.5|9691.5|176
1700499000000|2023-11-20 16:50:00|9696|9694|9701.5|9699.5|9702.5|9700.5|9696|9694|205
1700499300000|2023-11-20 16:55:00|9702.5|9700.5|9702.5|9700.5|9704.5|9702.5|9701.5|9699.5|211
1700499600000|2023-11-20 17:00:00|9701.5|9699.5|9703.5|9701.5|9704.5|9702.5|9700.5|9698.5|396
1700499900000|2023-11-20 17:05:00|9704.5|9702.5|9705.5|9703.5|9707.5|9705.5|9703|9701|398
1700500200000|2023-11-20 17:10:00|9705|9703|9706.5|9704.5|9707|9705|9703.5|9701.5|222
1700500500000|2023-11-20 17:15:00|9707|9705|9704|9702|9707.5|9705.5|9703.5|9701.5|307
1700500800000|2023-11-20 17:20:00|9704.5|9702.5|9704.5|9702.5|9704.5|9702.5|9702.5|9700.5|136
1700501100000|2023-11-20 17:25:00|9703.5|9701.5|9704.5|9702.5|9707.5|9705.5|9703.5|9701.5|147
1700501400000|2023-11-20 17:30:00|9705|9703|9704.5|9702.5|9705.5|9703.5|9703.5|9701.5|196
1700501700000|2023-11-20 17:35:00|9703.5|9701.5|9702.5|9700.5|9704|9702|9700.5|9698.5|228
1700502000000|2023-11-20 17:40:00|9702|9700|9699.5|9697.5|9702|9700|9698.5|9696.5|120
1700502300000|2023-11-20 17:45:00|9700|9698|9699|9697|9700.5|9698.5|9698.5|9696.5|177
1700502600000|2023-11-20 17:50:00|9698.5|9696.5|9694|9692|9699.5|9697.5|9693.5|9691.5|359
1700502900000|2023-11-20 17:55:00|9693.5|9691.5|9695|9693|9697|9695|9692.5|9690.5|193
1700553600000|2023-11-21 08:00:00|9743.5|9741.5|9739|9737|9752.5|9750.5|9737.5|9735.5|1688
1700553900000|2023-11-21 08:05:00|9739.5|9737.5|9737.5|9735.5|9741.5|9739.5|9735.5|9733.5|835
1700554200000|2023-11-21 08:10:00|9735.5|9733.5|9732.5|9730.5|9735.5|9733.5|9729.5|9727.5|1334
1700554500000|2023-11-21 08:15:00|9731.5|9729.5|9734.5|9732.5|9738.5|9736.5|9730|9728|905
1700554800000|2023-11-21 08:20:00|9735|9733|9731.5|9729.5|9735.5|9733.5|9726.5|9724.5|630
1700555100000|2023-11-21 08:25:00|9730.5|9728.5|9737.5|9735.5|9738.5|9736.5|9729.5|9727.5|908
1700555400000|2023-11-21 08:30:00|9738.5|9736.5|9744.5|9742.5|9749.5|9747.5|9738|9736|614
1700555700000|2023-11-21 08:35:00|9745.5|9743.5|9742.5|9740.5|9746.5|9744.5|9742.5|9740.5|562
1700556000000|2023-11-21 08:40:00|9741.5|9739.5|9733.5|9731.5|9741.5|9739.5|9732.5|9730.5|506
1700556300000|2023-11-21 08:45:00|9734|9732|9729.5|9727.5|9734.5|9732.5|9726.5|9724.5|536
1700556600000|2023-11-21 08:50:00|9729|9727|9730.5|9728.5|9733.5|9731.5|9728.5|9726.5|364
1700556900000|2023-11-21 08:55:00|9732|9730|9732.5|9730.5|9735.5|9733.5|9731.5|9729.5|532
1700557200000|2023-11-21 09:00:00|9733.5|9731.5|9724.5|9722.5|9736.5|9734.5|9724.5|9722.5|761
1700557500000|2023-11-21 09:05:00|9723.5|9721.5|9717.5|9715.5|9724.5|9722.5|9717|9715|507
1700557800000|2023-11-21 09:10:00|9718.5|9716.5|9726.5|9724.5|9728.5|9726.5|9717.5|9715.5|339
1700558100000|2023-11-21 09:15:00|9727|9725|9721.5|9719.5|9728.5|9726.5|9721.5|9719.5|882
1700558400000|2023-11-21 09:20:00|9720.5|9718.5|9718.5|9716.5|9722.5|9720.5|9717.5|9715.5|327
1700558700000|2023-11-21 09:25:00|9719.5|9717.5|9718.5|9716.5|9721.5|9719.5|9717.5|9715.5|726
1700559000000|2023-11-21 09:30:00|9718|9716|9715.5|9713.5|9719.5|9717.5|9715.5|9713.5|382
1700559300000|2023-11-21 09:35:00|9716.5|9714.5|9715.5|9713.5|9717.5|9715.5|9712.5|9710.5|830
1700559600000|2023-11-21 09:40:00|9715|9713|9716.5|9714.5|9718.5|9716.5|9713.5|9711.5|1126
1700559900000|2023-11-21 09:45:00|9715.5|9713.5|9712.5|9710.5|9717.5|9715.5|9712.5|9710.5|220
1700560200000|2023-11-21 09:50:00|9713|9711|9713.5|9711.5|9716.5|9714.5|9711|9709|455
1700560500000|2023-11-21 09:55:00|9714.5|9712.5|9715.5|9713.5|9717.5|9715.5|9713.5|9711.5|550
1700560800000|2023-11-21 10:00:00|9716|9714|9716|9714|9719.5|9717.5|9713.5|9711.5|670
1700561100000|2023-11-21 10:05:00|9716.5|9714.5|9719.5|9717.5|9719.5|9717.5|9715.5|9713.5|683
1700561400000|2023-11-21 10:10:00|9720.5|9718.5|9717.5|9715.5|9720.5|9718.5|9717.5|9715.5|325
1700561700000|2023-11-21 10:15:00|9716.5|9714.5|9717.5|9715.5|9719.5|9717.5|9715.5|9713.5|547
1700562000000|2023-11-21 10:20:00|9718.5|9716.5|9721.5|9719.5|9724.5|9722.5|9718.5|9716.5|1151
1700562300000|2023-11-21 10:25:00|9720.5|9718.5|9721|9719|9722.5|9720.5|9715.5|9713.5|1435
1700562600000|2023-11-21 10:30:00|9720.5|9718.5|9726.5|9724.5|9727|9725|9718.5|9716.5|884
1700562900000|2023-11-21 10:35:00|9727|9725|9725.5|9723.5|9730.5|9728.5|9725.5|9723.5|594
1700563200000|2023-11-21 10:40:00|9724.5|9722.5|9724|9722|9728.5|9726.5|9723.5|9721.5|665
1700563500000|2023-11-21 10:45:00|9724.5|9722.5|9720.5|9718.5|9725.5|9723.5|9720.5|9718.5|751
1700563800000|2023-11-21 10:50:00|9720|9718|9720.5|9718.5|9723|9721|9719.5|9717.5|509
1700564100000|2023-11-21 10:55:00|9721.5|9719.5|9720.5|9718.5|9723.5|9721.5|9720.5|9718.5|526
1700564400000|2023-11-21 11:00:00|9722|9720|9717.5|9715.5|9722.5|9720.5|9716.5|9714.5|664
1700564700000|2023-11-21 11:05:00|9718|9716|9720.5|9718.5|9721.5|9719.5|9717.5|9715.5|318
1700565000000|2023-11-21 11:10:00|9719.5|9717.5|9718.5|9716.5|9719.5|9717.5|9717.5|9715.5|445
1700565300000|2023-11-21 11:15:00|9719.5|9717.5|9716.5|9714.5|9719.5|9717.5|9716.5|9714.5|1082
1700565600000|2023-11-21 11:20:00|9715|9713|9711.5|9709.5|9715.5|9713.5|9709.5|9707.5|806
1700565900000|2023-11-21 11:25:00|9710.5|9708.5|9712.5|9710.5|9713.5|9711.5|9708|9706|1474
1700566200000|2023-11-21 11:30:00|9711.5|9709.5|9715.5|9713.5|9717.5|9715.5|9711.5|9709.5|385
1700566500000|2023-11-21 11:35:00|9716.5|9714.5|9714.5|9712.5|9716.5|9714.5|9713.5|9711.5|491
1700566800000|2023-11-21 11:40:00|9714|9712|9715.5|9713.5|9715.5|9713.5|9710.5|9708.5|351
1700567100000|2023-11-21 11:45:00|9714.5|9712.5|9716.5|9714.5|9718.5|9716.5|9714.5|9712.5|307
1700567400000|2023-11-21 11:50:00|9717.5|9715.5|9713.5|9711.5|9717.5|9715.5|9713.5|9711.5|156
1700567700000|2023-11-21 11:55:00|9714|9712|9709.5|9707.5|9715.5|9713.5|9709.5|9707.5|323
1700568000000|2023-11-21 12:00:00|9708.5|9706.5|9706.5|9704.5|9711.5|9709.5|9706.5|9704.5|604
1700568300000|2023-11-21 12:05:00|9707.5|9705.5|9710.5|9708.5|9713.5|9711.5|9706.5|9704.5|598
1700568600000|2023-11-21 12:10:00|9711|9709|9712.5|9710.5|9712.5|9710.5|9711|9709|234
1700568900000|2023-11-21 12:15:00|9713.5|9711.5|9712.5|9710.5|9716.5|9714.5|9712.5|9710.5|494
1700569200000|2023-11-21 12:20:00|9713|9711|9715.5|9713.5|9715.5|9713.5|9712.5|9710.5|304
1700569500000|2023-11-21 12:25:00|9716.5|9714.5|9721.5|9719.5|9723|9721|9716.5|9714.5|687
1700569800000|2023-11-21 12:30:00|9722|9720|9722.5|9720.5|9723.5|9721.5|9718.5|9716.5|886
1700570100000|2023-11-21 12:35:00|9723.5|9721.5|9719.5|9717.5|9723.5|9721.5|9719.5|9717.5|306
1700570400000|2023-11-21 12:40:00|9718.5|9716.5|9720.5|9718.5|9721.5|9719.5|9717|9715|218
1700570700000|2023-11-21 12:45:00|9719.5|9717.5|9716.5|9714.5|9720.5|9718.5|9714.5|9712.5|562
1700571000000|2023-11-21 12:50:00|9717.5|9715.5|9715.5|9713.5|9718.5|9716.5|9712.5|9710.5|342
1700571300000|2023-11-21 12:55:00|9715|9713|9719.5|9717.5|9719.5|9717.5|9714.5|9712.5|247
1700571600000|2023-11-21 13:00:00|9719|9717|9722.5|9720.5|9722.5|9720.5|9717.5|9715.5|357
1700571900000|2023-11-21 13:05:00|9722|9720|9724.5|9722.5|9725.5|9723.5|9720.5|9718.5|653
1700572200000|2023-11-21 13:10:00|9723.5|9721.5|9727.5|9725.5|9729.5|9727.5|9723.5|9721.5|1143
1700572500000|2023-11-21 13:15:00|9726.5|9724.5|9728.5|9726.5|9732.5|9730.5|9726.5|9724.5|862
1700572800000|2023-11-21 13:20:00|9727.5|9725.5|9736.5|9734.5|9741|9739|9727.5|9725.5|1281
1700573100000|2023-11-21 13:25:00|9735.5|9733.5|9730.5|9728.5|9736.5|9734.5|9728.5|9726.5|1523
1700573400000|2023-11-21 13:30:00|9730|9728|9730.5|9728.5|9735.5|9733.5|9724.5|9722.5|971
1700573700000|2023-11-21 13:35:00|9729|9727|9724|9722|9732.5|9730.5|9723.5|9721.5|1221
1700574000000|2023-11-21 13:40:00|9723.5|9721.5|9708.5|9706.5|9726.5|9724.5|9708.5|9706.5|1832
1700574300000|2023-11-21 13:45:00|9709.5|9707.5|9715.5|9713.5|9715.5|9713.5|9707.5|9705.5|1725
1700574600000|2023-11-21 13:50:00|9714.5|9712.5|9720.5|9718.5|9720.5|9718.5|9710.5|9708.5|910
1700574900000|2023-11-21 13:55:00|9719.5|9717.5|9718.5|9716.5|9722.5|9720.5|9715.5|9713.5|1186
1700575200000|2023-11-21 14:00:00|9719.5|9717.5|9723.5|9721.5|9723.5|9721.5|9716.5|9714.5|1924
1700575500000|2023-11-21 14:05:00|9723|9721|9735.5|9733.5|9735.5|9733.5|9722.5|9720.5|896
1700575800000|2023-11-21 14:10:00|9736.5|9734.5|9739.5|9737.5|9742|9740|9733.5|9731.5|946
1700576100000|2023-11-21 14:15:00|9738.5|9736.5|9730.5|9728.5|9739.5|9737.5|9729.5|9727.5|896
1700576400000|2023-11-21 14:20:00|9730|9728|9729|9727|9732.5|9730.5|9723.5|9721.5|670
1700576700000|2023-11-21 14:25:00|9728.5|9726.5|9738.5|9736.5|9742.5|9740.5|9728.5|9726.5|783
1700577000000|2023-11-21 14:30:00|9737.5|9735.5|9740.5|9738.5|9743.5|9741.5|9737.5|9735.5|647
1700577300000|2023-11-21 14:35:00|9741.5|9739.5|9740.5|9738.5|9745|9743|9739.5|9737.5|646
1700577600000|2023-11-21 14:40:00|9744.5|9742.5|9745.5|9743.5|9750.5|9748.5|9744.5|9742.5|1250
1700577900000|2023-11-21 14:45:00|9746|9744|9741.5|9739.5|9747.5|9745.5|9741.5|9739.5|1128
1700578200000|2023-11-21 14:50:00|9742.5|9740.5|9742.5|9740.5|9745.5|9743.5|9740.5|9738.5|776
1700578500000|2023-11-21 14:55:00|9741.5|9739.5|9738.5|9736.5|9742.5|9740.5|9737.5|9735.5|470
1700578800000|2023-11-21 15:00:00|9739|9737|9744.5|9742.5|9750.5|9748.5|9739|9737|1119
1700579100000|2023-11-21 15:05:00|9745|9743|9749.5|9747.5|9750.5|9748.5|9742.5|9740.5|681
1700579400000|2023-11-21 15:10:00|9750.5|9748.5|9747.5|9745.5|9750.5|9748.5|9745.5|9743.5|723
1700579700000|2023-11-21 15:15:00|9748.5|9746.5|9750.5|9748.5|9750.5|9748.5|9745.5|9743.5|527
1700580000000|2023-11-21 15:20:00|9750|9748|9752.5|9750.5|9752.5|9750.5|9746.5|9744.5|1303
1700580300000|2023-11-21 15:25:00|9753.5|9751.5|9758.5|9756.5|9758.5|9756.5|9750.5|9748.5|822
1700580600000|2023-11-21 15:30:00|9757.5|9755.5|9748.5|9746.5|9758.5|9756.5|9745.5|9743.5|961
1700580900000|2023-11-21 15:35:00|9747.5|9745.5|9745.5|9743.5|9749.5|9747.5|9745.5|9743.5|642
1700581200000|2023-11-21 15:40:00|9744.5|9742.5|9741.5|9739.5|9744.5|9742.5|9737.5|9735.5|680
1700581500000|2023-11-21 15:45:00|9740.5|9738.5|9744.5|9742.5|9745.5|9743.5|9740.5|9738.5|1032
1700581800000|2023-11-21 15:50:00|9743.5|9741.5|9741.5|9739.5|9745|9743|9740.5|9738.5|712
1700582100000|2023-11-21 15:55:00|9739.5|9737.5|9730.5|9728.5|9739.5|9737.5|9729.5|9727.5|1202
1700582400000|2023-11-21 16:00:00|9731.5|9729.5|9733.5|9731.5|9733.5|9731.5|9727.5|9725.5|1313
1700582700000|2023-11-21 16:05:00|9734|9732|9734.5|9732.5|9736.5|9734.5|9732.5|9730.5|1171
1700583000000|2023-11-21 16:10:00|9733.5|9731.5|9732.5|9730.5|9735.5|9733.5|9731.5|9729.5|2286
1700583300000|2023-11-21 16:15:00|9733.5|9731.5|9745|9743|9745.5|9743.5|9732.5|9730.5|2885
1700583600000|2023-11-21 16:20:00|9744.5|9742.5|9736.5|9734.5|9747|9745|9735.5|9733.5|1468
1700583900000|2023-11-21 16:25:00|9735.5|9733.5|9735.5|9733.5|9738.5|9736.5|9732.5|9730.5|1116
1700584200000|2023-11-21 16:30:00|9736.5|9734.5|9736.5|9734.5|9741.5|9739.5|9734.5|9732.5|877
1700584500000|2023-11-21 16:35:00|9737|9735|9728.5|9726.5|9737|9735|9728.5|9726.5|518
1700584800000|2023-11-21 16:40:00|9729.5|9727.5|9728.5|9726.5|9730.5|9728.5|9726.5|9724.5|804
1700585100000|2023-11-21 16:45:00|9729|9727|9727.5|9725.5|9729.5|9727.5|9724.5|9722.5|438
1700585400000|2023-11-21 16:50:00|9728.5|9726.5|9730.5|9728.5|9731.5|9729.5|9727.5|9725.5|462
1700585700000|2023-11-21 16:55:00|9729.5|9727.5|9725.5|9723.5|9730.5|9728.5|9725|9723|408
1700586000000|2023-11-21 17:00:00|9724.5|9722.5|9718.5|9716.5|9724.5|9722.5|9718.5|9716.5|219
1700586300000|2023-11-21 17:05:00|9719.5|9717.5|9716.5|9714.5|9719.5|9717.5|9716.5|9714.5|514
1700586600000|2023-11-21 17:10:00|9715.5|9713.5|9704.5|9702.5|9715.5|9713.5|9703.5|9701.5|1118
1700586900000|2023-11-21 17:15:00|9704|9702|9696.5|9694.5|9705.5|9703.5|9695.5|9693.5|817
1700587200000|2023-11-21 17:20:00|9695.5|9693.5|9706|9704|9706|9704|9695.5|9693.5|1193
1700587500000|2023-11-21 17:25:00|9705.5|9703.5|9704.5|9702.5|9705.5|9703.5|9699.5|9697.5|1167
1700587800000|2023-11-21 17:30:00|9705|9703|9706.5|9704.5|9707.5|9705.5|9703.5|9701.5|340
1700588100000|2023-11-21 17:35:00|9706|9704|9702.5|9700.5|9707|9705|9702.5|9700.5|224
1700588400000|2023-11-21 17:40:00|9703|9701|9700.5|9698.5|9703.5|9701.5|9699.5|9697.5|273
1700588700000|2023-11-21 17:45:00|9699.5|9697.5|9695.5|9693.5|9700.5|9698.5|9695.5|9693.5|519
1700589000000|2023-11-21 17:50:00|9694.5|9692.5|9686.5|9684.5|9696.5|9694.5|9686|9684|758
1700589300000|2023-11-21 17:55:00|9685.5|9683.5|9696|9694|9696.5|9694.5|9684|9682|1180
1700640000000|2023-11-22 08:00:00|9692.5|9690.5|9699.5|9697.5|9702.5|9700.5|9689.5|9687.5|2063
1700640300000|2023-11-22 08:05:00|9698.5|9696.5|9691.5|9689.5|9698.5|9696.5|9687.5|9685.5|1282
1700640600000|2023-11-22 08:10:00|9690.5|9688.5|9689.5|9687.5|9691.5|9689.5|9686.5|9684.5|1196
1700640900000|2023-11-22 08:15:00|9690|9688|9696.5|9694.5|9697.5|9695.5|9689.5|9687.5|1063
1700641200000|2023-11-22 08:20:00|9696|9694|9702.5|9700.5|9704.5|9702.5|9693.5|9691.5|821
1700641500000|2023-11-22 08:25:00|9701.5|9699.5|9702.5|9700.5|9704.5|9702.5|9698.5|9696.5|887
1700641800000|2023-11-22 08:30:00|9703|9701|9705.5|9703.5|9706.5|9704.5|9700.5|9698.5|922
1700642100000|2023-11-22 08:35:00|9705|9703|9692.5|9690.5|9707.5|9705.5|9691.5|9689.5|1239
1700642400000|2023-11-22 08:40:00|9693.5|9691.5|9695|9693|9698.5|9696.5|9686.5|9684.5|1630
1700642700000|2023-11-22 08:45:00|9694.5|9692.5|9687.5|9685.5|9698.5|9696.5|9686.5|9684.5|656
1700643000000|2023-11-22 08:50:00|9688.5|9686.5|9693.5|9691.5|9695.5|9693.5|9686.5|9684.5|814
1700643300000|2023-11-22 08:55:00|9694|9692|9693.5|9691.5|9695.5|9693.5|9691.5|9689.5|1009
1700643600000|2023-11-22 09:00:00|9692.5|9690.5|9687|9685|9694.5|9692.5|9686.5|9684.5|986
1700643900000|2023-11-22 09:05:00|9686.5|9684.5|9688.5|9686.5|9690.5|9688.5|9684.5|9682.5|771
1700644200000|2023-11-22 09:10:00|9687.5|9685.5|9683.5|9681.5|9689|9687|9683.5|9681.5|1329
1700644500000|2023-11-22 09:15:00|9684.5|9682.5|9679.5|9677.5|9684.5|9682.5|9679.5|9677.5|1047
1700644800000|2023-11-22 09:20:00|9680|9678|9683.5|9681.5|9683.5|9681.5|9678.5|9676.5|1513
1700645100000|2023-11-22 09:25:00|9682.5|9680.5|9679.5|9677.5|9682.5|9680.5|9679.5|9677.5|596
1700645400000|2023-11-22 09:30:00|9680|9678|9681.5|9679.5|9687.5|9685.5|9679.5|9677.5|917
1700645700000|2023-11-22 09:35:00|9682|9680|9677.5|9675.5|9682|9680|9675.5|9673.5|752
1700646000000|2023-11-22 09:40:00|9676.5|9674.5|9683.5|9681.5|9683.5|9681.5|9675.5|9673.5|607
1700646300000|2023-11-22 09:45:00|9684.5|9682.5|9685.5|9683.5|9686.5|9684.5|9681.5|9679.5|750
1700646600000|2023-11-22 09:50:00|9683.5|9681.5|9680.5|9678.5|9683.5|9681.5|9678.5|9676.5|630
1700646900000|2023-11-22 09:55:00|9681.5|9679.5|9693.5|9691.5|9695.5|9693.5|9681.5|9679.5|1186
1700647200000|2023-11-22 10:00:00|9694|9692|9706.5|9704.5|9706.5|9704.5|9693.5|9691.5|1270
1700647500000|2023-11-22 10:05:00|9707|9705|9706.5|9704.5|9707|9705|9701.5|9699.5|1040
1700647800000|2023-11-22 10:10:00|9705.5|9703.5|9700.5|9698.5|9706.5|9704.5|9699.5|9697.5|1464
1700648100000|2023-11-22 10:15:00|9701.5|9699.5|9705.5|9703.5|9705.5|9703.5|9701.5|9699.5|801
1700648400000|2023-11-22 10:20:00|9706|9704|9704.5|9702.5|9707.5|9705.5|9703.5|9701.5|581
1700648700000|2023-11-22 10:25:00|9705.5|9703.5|9704.5|9702.5|9709.5|9707.5|9703.5|9701.5|778
1700649000000|2023-11-22 10:30:00|9703.5|9701.5|9707.5|9705.5|9708.5|9706.5|9701.5|9699.5|695
1700649300000|2023-11-22 10:35:00|9708.5|9706.5|9702.5|9700.5|9708.5|9706.5|9701.5|9699.5|513
1700649600000|2023-11-22 10:40:00|9703|9701|9712.5|9710.5|9713.5|9711.5|9702.5|9700.5|707
1700649900000|2023-11-22 10:45:00|9711.5|9709.5|9715.5|9713.5|9716.5|9714.5|9710.5|9708.5|389
1700650200000|2023-11-22 10:50:00|9716|9714|9723.5|9721.5|9723.5|9721.5|9714.5|9712.5|940
1700650500000|2023-11-22 10:55:00|9724|9722|9726.5|9724.5|9729.5|9727.5|9722.5|9720.5|2349
1700650800000|2023-11-22 11:00:00|9728.5|9726.5|9734.5|9732.5|9736.5|9734.5|9728.5|9726.5|1122
1700651100000|2023-11-22 11:05:00|9735.5|9733.5|9738.5|9736.5|9740.5|9738.5|9734.5|9732.5|2185
1700651400000|2023-11-22 11:10:00|9739.5|9737.5|9745.5|9743.5|9745.5|9743.5|9736.5|9734.5|1474
1700651700000|2023-11-22 11:15:00|9744.5|9742.5|9745.5|9743.5|9748.5|9746.5|9742|9740|1274
1700652000000|2023-11-22 11:20:00|9746|9744|9746.5|9744.5|9749.5|9747.5|9743.5|9741.5|1337
1700652300000|2023-11-22 11:25:00|9745.5|9743.5|9744.5|9742.5|9748.5|9746.5|9744.5|9742.5|1602
1700652600000|2023-11-22 11:30:00|9743.5|9741.5|9741.5|9739.5|9746.5|9744.5|9741.5|9739.5|1563
1700652900000|2023-11-22 11:35:00|9742.5|9740.5|9742|9740|9742.5|9740.5|9739.5|9737.5|1006
1700653200000|2023-11-22 11:40:00|9742.5|9740.5|9738.5|9736.5|9742.5|9740.5|9734.5|9732.5|905
1700653500000|2023-11-22 11:45:00|9739.5|9737.5|9739.5|9737.5|9742.5|9740.5|9736.5|9734.5|959
1700653800000|2023-11-22 11:50:00|9738.5|9736.5|9738.5|9736.5|9741.5|9739.5|9738.5|9736.5|2784
1700654100000|2023-11-22 11:55:00|9739.5|9737.5|9735.5|9733.5|9739.5|9737.5|9735|9733|652
1700654400000|2023-11-22 12:00:00|9736.5|9734.5|9732.5|9730.5|9738.5|9736.5|9731.5|9729.5|784
1700654700000|2023-11-22 12:05:00|9732|9730|9732.5|9730.5|9735.5|9733.5|9728|9726|5023
1700655000000|2023-11-22 12:10:00|9733|9731|9736.5|9734.5|9740.5|9738.5|9733|9731|464
1700655300000|2023-11-22 12:15:00|9735.5|9733.5|9734.5|9732.5|9738|9736|9733.5|9731.5|519
1700655600000|2023-11-22 12:20:00|9735|9733|9736|9734|9739.5|9737.5|9734.5|9732.5|603
1700655900000|2023-11-22 12:25:00|9736.5|9734.5|9739.5|9737.5|9739.5|9737.5|9733.5|9731.5|578
1700656200000|2023-11-22 12:30:00|9738.5|9736.5|9749|9747|9749.5|9747.5|9738.5|9736.5|1506
1700656500000|2023-11-22 12:35:00|9748.5|9746.5|9753.5|9751.5|9754.5|9752.5|9746|9744|823
1700656800000|2023-11-22 12:40:00|9753|9751|9751.5|9749.5|9753.5|9751.5|9749.5|9747.5|724
1700657100000|2023-11-22 12:45:00|9752|9750|9757.5|9755.5|9759.5|9757.5|9750.5|9748.5|854
1700657400000|2023-11-22 12:50:00|9758|9756|9755.5|9753.5|9760.5|9758.5|9755.5|9753.5|748
1700657700000|2023-11-22 12:55:00|9753.5|9751.5|9760.5|9758.5|9760.5|9758.5|9750|9748|924
1700658000000|2023-11-22 13:00:00|9761.5|9759.5|9761|9759|9761.5|9759.5|9753.5|9751.5|563
1700658300000|2023-11-22 13:05:00|9760.5|9758.5|9763.5|9761.5|9763.5|9761.5|9758.5|9756.5|417
1700658600000|2023-11-22 13:10:00|9764.5|9762.5|9764.5|9762.5|9769.5|9767.5|9763.5|9761.5|1376
1700658900000|2023-11-22 13:15:00|9765|9763|9776.5|9774.5|9779.5|9777.5|9763.5|9761.5|2220
1700659200000|2023-11-22 13:20:00|9777.5|9775.5|9768.5|9766.5|9779.5|9777.5|9760.5|9758.5|1653
1700659500000|2023-11-22 13:25:00|9767.5|9765.5|9737|9735|9769.5|9767.5|9721.5|9719.5|4724
1700659800000|2023-11-22 13:30:00|9735.5|9732.5|9729.5|9727.5|9744|9742|9721|9719|3770
1700660100000|2023-11-22 13:35:00|9730.5|9728.5|9709.5|9707.5|9731.5|9729.5|9705.5|9703.5|4662
1700660400000|2023-11-22 13:40:00|9707.5|9705.5|9707.5|9705.5|9718.5|9716.5|9700.5|9698.5|2151
1700660700000|2023-11-22 13:45:00|9708.5|9706.5|9723.5|9721.5|9725.5|9723.5|9707.5|9705.5|3048
1700661000000|2023-11-22 13:50:00|9724.5|9722.5|9714.5|9712.5|9725.5|9723.5|9711.5|9709.5|2810
1700661300000|2023-11-22 13:55:00|9715.5|9713.5|9712.5|9710.5|9720.5|9718.5|9711.5|9709.5|2651
1700661600000|2023-11-22 14:00:00|9714.5|9712.5|9719.5|9717.5|9724.5|9722.5|9713.5|9711.5|3992
1700661900000|2023-11-22 14:05:00|9720.5|9718.5|9717.5|9715.5|9721.5|9719.5|9715.5|9713.5|3154
1700662200000|2023-11-22 14:10:00|9718.5|9716.5|9708.5|9706.5|9721|9719|9708.5|9706.5|4572
1700662500000|2023-11-22 14:15:00|9708|9706|9715.5|9713.5|9716.5|9714.5|9703|9701|2210
1700662800000|2023-11-22 14:20:00|9716.5|9714.5|9724.5|9722.5|9725.5|9723.5|9716.5|9714.5|1494
1700663100000|2023-11-22 14:25:00|9723.5|9721.5|9716.5|9714.5|9724.5|9722.5|9713.5|9711.5|6431
1700663400000|2023-11-22 14:30:00|9717|9715|9723.5|9721.5|9728.5|9726.5|9715|9713|1513
1700663700000|2023-11-22 14:35:00|9724|9722|9725.5|9723.5|9728.5|9726.5|9722.5|9720.5|1332
1700664000000|2023-11-22 14:40:00|9724.5|9722.5|9717.5|9715.5|9725|9723|9716|9714|1759
1700664300000|2023-11-22 14:45:00|9718|9716|9728.5|9726.5|9728.5|9726.5|9716.5|9714.5|1903
1700664600000|2023-11-22 14:50:00|9727.5|9725.5|9720.5|9718.5|9728.5|9726.5|9719.5|9717.5|879
1700664900000|2023-11-22 14:55:00|9719.5|9717.5|9714.5|9712.5|9721|9719|9713|9711|1420
1700665200000|2023-11-22 15:00:00|9712|9710|9687.5|9685.5|9714|9712|9686.5|9684.5|2918
1700665500000|2023-11-22 15:05:00|9686.5|9684.5|9684.5|9682.5|9694.5|9692.5|9682.5|9680.5|1557
1700665800000|2023-11-22 15:10:00|9684|9682|9673.5|9671.5|9684.5|9682.5|9672.5|9670.5|4793
1700666100000|2023-11-22 15:15:00|9672.5|9670.5|9677.5|9675.5|9680.5|9678.5|9667.5|9665.5|2585
1700666400000|2023-11-22 15:20:00|9678.5|9676.5|9684.5|9682.5|9685.5|9683.5|9675.5|9673.5|5685
1700666700000|2023-11-22 15:25:00|9684|9682|9678.5|9676.5|9686.5|9684.5|9673|9671|2970
1700667000000|2023-11-22 15:30:00|9679|9677|9682.5|9680.5|9684.5|9682.5|9677.5|9675.5|7936
1700667300000|2023-11-22 15:35:00|9682|9680|9682.5|9680.5|9689.5|9687.5|9681.5|9679.5|1322
1700667600000|2023-11-22 15:40:00|9683.5|9681.5|9686.5|9684.5|9687.5|9685.5|9681.5|9679.5|1550
1700667900000|2023-11-22 15:45:00|9687|9685|9675.5|9673.5|9688.5|9686.5|9674.5|9672.5|2161
1700668200000|2023-11-22 15:50:00|9674.5|9672.5|9669.5|9667.5|9678.5|9676.5|9666|9664|2028
1700668500000|2023-11-22 15:55:00|9670|9668|9667.5|9665.5|9670.5|9668.5|9664.5|9662.5|1133
1700668800000|2023-11-22 16:00:00|9667|9665|9670.5|9668.5|9670.5|9668.5|9664.5|9662.5|3222
1700669100000|2023-11-22 16:05:00|9671.5|9669.5|9667.5|9665.5|9671.5|9669.5|9666.5|9664.5|1814
1700669400000|2023-11-22 16:10:00|9668|9666|9669.5|9667.5|9671.5|9669.5|9666.5|9664.5|2033
1700669700000|2023-11-22 16:15:00|9668.5|9666.5|9660.5|9658.5|9671.5|9669.5|9658.5|9656.5|2564
1700670000000|2023-11-22 16:20:00|9661.5|9659.5|9657.5|9655.5|9661.5|9659.5|9654.5|9652.5|1390
1700670300000|2023-11-22 16:25:00|9656.5|9654.5|9654.5|9652.5|9656.5|9654.5|9648.5|9646.5|1488
1700670600000|2023-11-22 16:30:00|9653.5|9651.5|9662.5|9660.5|9663|9661|9652.5|9650.5|1153
1700670900000|2023-11-22 16:35:00|9662|9660|9664.5|9662.5|9667.5|9665.5|9662|9660|685
1700671200000|2023-11-22 16:40:00|9665.5|9663.5|9672.5|9670.5|9673.5|9671.5|9664.5|9662.5|808
1700671500000|2023-11-22 16:45:00|9673|9671|9673.5|9671.5|9675.5|9673.5|9672.5|9670.5|1029
1700671800000|2023-11-22 16:50:00|9674.5|9672.5|9672.5|9670.5|9675.5|9673.5|9670.5|9668.5|2059
1700672100000|2023-11-22 16:55:00|9671.5|9669.5|9672.5|9670.5|9674.5|9672.5|9669|9667|696
1700672400000|2023-11-22 17:00:00|9673.5|9671.5|9671.5|9669.5|9673.5|9671.5|9668.5|9666.5|347
1700672700000|2023-11-22 17:05:00|9672.5|9670.5|9667.5|9665.5|9672.5|9670.5|9665.5|9663.5|457
1700673000000|2023-11-22 17:10:00|9667|9665|9669|9667|9669.5|9667.5|9665.5|9663.5|141
1700673300000|2023-11-22 17:15:00|9669.5|9667.5|9668|9666|9672.5|9670.5|9665.5|9663.5|919
1700673600000|2023-11-22 17:20:00|9667.5|9665.5|9663.5|9661.5|9669|9667|9663.5|9661.5|876
1700673900000|2023-11-22 17:25:00|9662.5|9660.5|9663.5|9661.5|9665.5|9663.5|9662.5|9660.5|117
1700674200000|2023-11-22 17:30:00|9662.5|9660.5|9662|9660|9663.5|9661.5|9660.5|9658.5|127
1700674500000|2023-11-22 17:35:00|9661.5|9659.5|9659.5|9657.5|9663.5|9661.5|9659.5|9657.5|69
1700674800000|2023-11-22 17:40:00|9660|9658|9653.5|9651.5|9660.5|9658.5|9652.5|9650.5|406
1700675100000|2023-11-22 17:45:00|9654|9652|9654|9652|9657.5|9655.5|9653.5|9651.5|152
1700675400000|2023-11-22 17:50:00|9653.5|9651.5|9658.5|9656.5|9659.5|9657.5|9653.5|9651.5|255
1700675700000|2023-11-22 17:55:00|9658|9656|9658.5|9656.5|9660|9658|9657.5|9655.5|291
1700726400000|2023-11-23 08:00:00|9660.5|9658.5|9657.5|9655.5|9660.5|9658.5|9646|9644|2555
1700726700000|2023-11-23 08:05:00|9658.5|9656.5|9653|9651|9660|9658|9652.5|9650.5|569
1700727000000|2023-11-23 08:10:00|9653.5|9651.5|9659|9657|9660.5|9658.5|9651.5|9649.5|644
1700727300000|2023-11-23 08:15:00|9660.5|9658.5|9664.5|9662.5|9671.5|9669.5|9659.5|9657.5|1384
1700727600000|2023-11-23 08:20:00|9665|9663|9668|9666|9668.5|9666.5|9663.5|9661.5|880
1700727900000|2023-11-23 08:25:00|9667.5|9665.5|9668.5|9666.5|9670.5|9668.5|9667.5|9665.5|459
1700728200000|2023-11-23 08:30:00|9659|9656|9669.5|9667.5|9670|9668|9651.5|9649.5|1012
1700728500000|2023-11-23 08:35:00|9668|9666|9680.5|9678.5|9683.5|9681.5|9666.5|9664.5|1724
1700728800000|2023-11-23 08:40:00|9681|9679|9676|9674|9683.5|9681.5|9675.5|9673.5|914
1700729100000|2023-11-23 08:45:00|9676.5|9674.5|9675.5|9673.5|9679.5|9677.5|9674.5|9672.5|592
1700729400000|2023-11-23 08:50:00|9676.5|9674.5|9677.5|9675.5|9678.5|9676.5|9673.5|9671.5|1295
1700729700000|2023-11-23 08:55:00|9676.5|9674.5|9686.5|9684.5|9686.5|9684.5|9676.5|9674.5|626
1700730000000|2023-11-23 09:00:00|9686|9684|9686.5|9684.5|9690.5|9688.5|9683.5|9681.5|627
1700730300000|2023-11-23 09:05:00|9687.5|9685.5|9694.5|9692.5|9694.5|9692.5|9686.5|9684.5|650
1700730600000|2023-11-23 09:10:00|9694|9692|9689.5|9687.5|9697.5|9695.5|9687.5|9685.5|603
1700730900000|2023-11-23 09:15:00|9688.5|9686.5|9684|9682|9689|9687|9677.5|9675.5|1223
1700731200000|2023-11-23 09:20:00|9683.5|9681.5|9685.5|9683.5|9687.5|9685.5|9682.5|9680.5|1508
1700731500000|2023-11-23 09:25:00|9685|9683|9684.5|9682.5|9685.5|9683.5|9681.5|9679.5|1491
1700731800000|2023-11-23 09:30:00|9671|9668|9663.5|9661.5|9673|9671|9650.5|9648.5|3439
1700732100000|2023-11-23 09:35:00|9664|9662|9660.5|9658.5|9668.5|9666.5|9658.5|9656.5|770
1700732400000|2023-11-23 09:40:00|9660|9658|9657.5|9655.5|9665.5|9663.5|9653|9651|660
1700732700000|2023-11-23 09:45:00|9657|9655|9656.5|9654.5|9662.5|9660.5|9656|9654|5965
1700733000000|2023-11-23 09:50:00|9657.5|9655.5|9648.5|9646.5|9658|9656|9647.5|9645.5|890
1700733300000|2023-11-23 09:55:00|9647.5|9645.5|9651.5|9649.5|9653|9651|9643.5|9641.5|6462
1700733600000|2023-11-23 10:00:00|9651|9649|9644.5|9642.5|9653.5|9651.5|9644.5|9642.5|2259
1700733900000|2023-11-23 10:05:00|9643.5|9641.5|9634|9632|9645.5|9643.5|9630|9628|2243
1700734200000|2023-11-23 10:10:00|9634.5|9632.5|9625.5|9623.5|9638.5|9636.5|9625|9623|1325
1700734500000|2023-11-23 10:15:00|9624.5|9622.5|9615.5|9613.5|9624.5|9622.5|9615.5|9613.5|1744
1700734800000|2023-11-23 10:20:00|9616.5|9614.5|9618.5|9616.5|9620.5|9618.5|9613.5|9611.5|1830
1700735100000|2023-11-23 10:25:00|9617.5|9615.5|9622.5|9620.5|9622.5|9620.5|9616|9614|1054
1700735400000|2023-11-23 10:30:00|9621.5|9619.5|9617.5|9615.5|9625.5|9623.5|9617.5|9615.5|732
1700735700000|2023-11-23 10:35:00|9618|9616|9617.5|9615.5|9623.5|9621.5|9617.5|9615.5|526
1700736000000|2023-11-23 10:40:00|9618.5|9616.5|9613.5|9611.5|9619.5|9617.5|9611.5|9609.5|4421
1700736300000|2023-11-23 10:45:00|9613|9611|9615.5|9613.5|9617.5|9615.5|9611|9609|718
1700736600000|2023-11-23 10:50:00|9616|9614|9608.5|9606.5|9616.5|9614.5|9606.5|9604.5|568
1700736900000|2023-11-23 10:55:00|9608|9606|9607.5|9605.5|9609.5|9607.5|9604.5|9602.5|887
1700737200000|2023-11-23 11:00:00|9607|9605|9605.5|9603.5|9609.5|9607.5|9604.5|9602.5|666
1700737500000|2023-11-23 11:05:00|9606.5|9604.5|9594|9592|9606.5|9604.5|9593.5|9591.5|2941
1700737800000|2023-11-23 11:10:00|9593.5|9591.5|9587.5|9585.5|9594.5|9592.5|9587.5|9585.5|1314
1700738100000|2023-11-23 11:15:00|9587|9585|9579.5|9577.5|9588.5|9586.5|9576.5|9574.5|1723
1700738400000|2023-11-23 11:20:00|9579|9577|9583.5|9581.5|9585.5|9583.5|9578.5|9576.5|2217
1700738700000|2023-11-23 11:25:00|9585.5|9583.5|9587.5|9585.5|9588.5|9586.5|9584.5|9582.5|1058
1700739000000|2023-11-23 11:30:00|9587|9585|9592.5|9590.5|9593.5|9591.5|9586.5|9584.5|1382
1700739300000|2023-11-23 11:35:00|9593|9591|9596.5|9594.5|9598.5|9596.5|9592.5|9590.5|1220
1700739600000|2023-11-23 11:40:00|9597.5|9595.5|9595.5|9593.5|9598.5|9596.5|9593.5|9591.5|844
1700739900000|2023-11-23 11:45:00|9596.5|9594.5|9598.5|9596.5|9600.5|9598.5|9595.5|9593.5|1017
1700740200000|2023-11-23 11:50:00|9598|9596|9601.5|9599.5|9603|9601|9598|9596|704
1700740500000|2023-11-23 11:55:00|9602|9600|9604.5|9602.5|9605.5|9603.5|9601.5|9599.5|848
1700740800000|2023-11-23 12:00:00|9605.5|9603.5|9606.5|9604.5|9609|9607|9604.5|9602.5|556
1700741100000|2023-11-23 12:05:00|9605.5|9603.5|9605.5|9603.5|9606|9604|9602.5|9600.5|909
1700741400000|2023-11-23 12:10:00|9606.5|9604.5|9611|9609|9611.5|9609.5|9606.5|9604.5|762
1700741700000|2023-11-23 12:15:00|9611.5|9609.5|9612.5|9610.5|9615.5|9613.5|9611.5|9609.5|618
1700742000000|2023-11-23 12:20:00|9612|9610|9619.5|9617.5|9622|9620|9611.5|9609.5|627
1700742300000|2023-11-23 12:25:00|9620|9618|9610.5|9608.5|9620.5|9618.5|9609|9607|808
1700742600000|2023-11-23 12:30:00|9610|9608|9617.5|9615.5|9617.5|9615.5|9609.5|9607.5|970
1700742900000|2023-11-23 12:35:00|9617|9615|9615.5|9613.5|9618.5|9616.5|9614.5|9612.5|919
1700743200000|2023-11-23 12:40:00|9614.5|9612.5|9607.5|9605.5|9616.5|9614.5|9607.5|9605.5|640
1700743500000|2023-11-23 12:45:00|9606.5|9604.5|9602.5|9600.5|9606.5|9604.5|9599|9597|2938
1700743800000|2023-11-23 12:50:00|9601.5|9599.5|9598.5|9596.5|9601.5|9599.5|9597.5|9595.5|641
1700744100000|2023-11-23 12:55:00|9598|9596|9596.5|9594.5|9598.5|9596.5|9592.5|9590.5|6455
1700744400000|2023-11-23 13:00:00|9597|9595|9595.5|9593.5|9597|9595|9594.5|9592.5|7424
1700744700000|2023-11-23 13:05:00|9596.5|9594.5|9595.5|9593.5|9599.5|9597.5|9595.5|9593.5|3921
1700745000000|2023-11-23 13:10:00|9596|9594|9587.5|9585.5|9596.5|9594.5|9586.5|9584.5|568
1700745300000|2023-11-23 13:15:00|9588|9586|9588.5|9586.5|9593|9591|9586.5|9584.5|901
1700745600000|2023-11-23 13:20:00|9589.5|9587.5|9583.5|9581.5|9590.5|9588.5|9583|9581|1020
1700745900000|2023-11-23 13:25:00|9584.5|9582.5|9582.5|9580.5|9584.5|9582.5|9579.5|9577.5|2483
1700746200000|2023-11-23 13:30:00|9583|9581|9587.5|9585.5|9587.5|9585.5|9578|9576|3711
1700746500000|2023-11-23 13:35:00|9588.5|9586.5|9590.5|9588.5|9592.5|9590.5|9587.5|9585.5|7202
1700746800000|2023-11-23 13:40:00|9591.5|9589.5|9595.5|9593.5|9597.5|9595.5|9590.5|9588.5|6222
1700747100000|2023-11-23 13:45:00|9596.5|9594.5|9595.5|9593.5|9598.5|9596.5|9594.5|9592.5|660
1700747400000|2023-11-23 13:50:00|9596.5|9594.5|9591.5|9589.5|9599|9597|9591|9589|906
1700747700000|2023-11-23 13:55:00|9592|9590|9595.5|9593.5|9596.5|9594.5|9589.5|9587.5|2550
1700748000000|2023-11-23 14:00:00|9596|9594|9599.5|9597.5|9600.5|9598.5|9596|9594|397
1700748300000|2023-11-23 14:05:00|9598.5|9596.5|9588.5|9586.5|9600.5|9598.5|9588.5|9586.5|757
1700748600000|2023-11-23 14:10:00|9589|9587|9589.5|9587.5|9591.5|9589.5|9577.5|9575.5|1267
1700748900000|2023-11-23 14:15:00|9589|9587|9587.5|9585.5|9590.5|9588.5|9585.5|9583.5|655
1700749200000|2023-11-23 14:20:00|9587|9585|9583.5|9581.5|9587.5|9585.5|9582.5|9580.5|535
1700749500000|2023-11-23 14:25:00|9584|9582|9590|9588|9590.5|9588.5|9582.5|9580.5|533
1700749800000|2023-11-23 14:30:00|9589.5|9587.5|9586.5|9584.5|9591.5|9589.5|9586|9584|311
1700750100000|2023-11-23 14:35:00|9586|9584|9594.5|9592.5|9595.5|9593.5|9585.5|9583.5|609
1700750400000|2023-11-23 14:40:00|9595|9593|9595|9593|9597.5|9595.5|9590.5|9588.5|1145
1700750700000|2023-11-23 14:45:00|9594.5|9592.5|9591.5|9589.5|9595|9593|9591.5|9589.5|879
1700751000000|2023-11-23 14:50:00|9591|9589|9589|9587|9592.5|9590.5|9587.5|9585.5|2200
1700751300000|2023-11-23 14:55:00|9588.5|9586.5|9591|9589|9591.5|9589.5|9588|9586|1726
1700751600000|2023-11-23 15:00:00|9591.5|9589.5|9586.5|9584.5|9592.5|9590.5|9586.5|9584.5|397
1700751900000|2023-11-23 15:05:00|9587|9585|9591.5|9589.5|9592.5|9590.5|9585.5|9583.5|499
1700752200000|2023-11-23 15:10:00|9591|9589|9591.5|9589.5|9592.5|9590.5|9589.5|9587.5|455
1700752500000|2023-11-23 15:15:00|9592.5|9590.5|9595.5|9593.5|9595.5|9593.5|9591.5|9589.5|525
1700752800000|2023-11-23 15:20:00|9596.5|9594.5|9593.5|9591.5|9596.5|9594.5|9592.5|9590.5|381
1700753100000|2023-11-23 15:25:00|9592.5|9590.5|9588.5|9586.5|9593.5|9591.5|9587.5|9585.5|578
1700753400000|2023-11-23 15:30:00|9588|9586|9592|9590|9595.5|9593.5|9587.5|9585.5|349
1700753700000|2023-11-23 15:35:00|9591.5|9589.5|9602.5|9600.5|9604|9602|9591.5|9589.5|1143
1700754000000|2023-11-23 15:40:00|9603|9601|9598.5|9596.5|9604.5|9602.5|9597.5|9595.5|597
1700754300000|2023-11-23 15:45:00|9598|9596|9604.5|9602.5|9604.5|9602.5|9598|9596|524
1700754600000|2023-11-23 15:50:00|9603.5|9601.5|9601|9599|9603.5|9601.5|9598.5|9596.5|439
1700754900000|2023-11-23 15:55:00|9601.5|9599.5|9601.5|9599.5|9605.5|9603.5|9600.5|9598.5|787
1700755200000|2023-11-23 16:00:00|9600.5|9598.5|9603.5|9601.5|9605.5|9603.5|9599.5|9597.5|638
1700755500000|2023-11-23 16:05:00|9604|9602|9598.5|9596.5|9604.5|9602.5|9597.5|9595.5|794
1700755800000|2023-11-23 16:10:00|9598|9596|9598.5|9596.5|9599.5|9597.5|9593.5|9591.5|2790
1700756100000|2023-11-23 16:15:00|9597.5|9595.5|9589.5|9587.5|9597.5|9595.5|9588.5|9586.5|2350
1700756400000|2023-11-23 16:20:00|9589|9587|9584.5|9582.5|9589|9587|9583|9581|481
1700756700000|2023-11-23 16:25:00|9585|9583|9582|9580|9585.5|9583.5|9581|9579|564
1700757000000|2023-11-23 16:30:00|9581.5|9579.5|9586.5|9584.5|9587.5|9585.5|9580.5|9578.5|587
1700757300000|2023-11-23 16:35:00|9587.5|9585.5|9585.5|9583.5|9587.5|9585.5|9585|9583|300
1700757600000|2023-11-23 16:40:00|9586|9584|9586.5|9584.5|9588.5|9586.5|9585.5|9583.5|757
1700757900000|2023-11-23 16:45:00|9585.5|9583.5|9579.5|9577.5|9586.5|9584.5|9578|9576|314
1700758200000|2023-11-23 16:50:00|9579|9577|9582.5|9580.5|9582.5|9580.5|9578.5|9576.5|227
1700758500000|2023-11-23 16:55:00|9581.5|9579.5|9579.5|9577.5|9581.5|9579.5|9579.5|9577.5|200
1700758800000|2023-11-23 17:00:00|9581.5|9579.5|9583.5|9581.5|9584.5|9582.5|9581.5|9579.5|186
1700759100000|2023-11-23 17:05:00|9584.5|9582.5|9586.5|9584.5|9586.5|9584.5|9584.5|9582.5|125
1700759400000|2023-11-23 17:10:00|9587.5|9585.5|9586.5|9584.5|9587.5|9585.5|9586.5|9584.5|34
1700759700000|2023-11-23 17:15:00|9587|9585|9586.5|9584.5|9587|9585|9586.5|9584.5|24
1700760000000|2023-11-23 17:20:00|9585.5|9583.5|9586.5|9584.5|9587.5|9585.5|9584.5|9582.5|176
1700760300000|2023-11-23 17:25:00|9586|9584|9585.5|9583.5|9586.5|9584.5|9585.5|9583.5|101
1700760600000|2023-11-23 17:30:00|9586|9584|9587.5|9585.5|9587.5|9585.5|9585.5|9583.5|91
1700760900000|2023-11-23 17:35:00|||||||||6
1700761200000|2023-11-23 17:40:00|9586.5|9584.5|9586.5|9584.5|9586.5|9584.5|9585.5|9583.5|19
1700761500000|2023-11-23 17:45:00|9587|9585|9587.5|9585.5|9587.5|9585.5|9587|9585|27
1700761800000|2023-11-23 17:50:00|9588.5|9586.5|9590.5|9588.5|9590.5|9588.5|9588.5|9586.5|1420
1700762100000|2023-11-23 17:55:00|9589.5|9587.5|9588.5|9586.5|9590|9588|9587.5|9585.5|78
1700812800000|2023-11-24 08:00:00|9566.5|9564.5|9562.5|9560.5|9571.5|9569.5|9561.5|9559.5|5001
1700813100000|2023-11-24 08:05:00|9563.5|9561.5|9563.5|9561.5|9563.5|9561.5|9556.5|9554.5|2256
1700813400000|2023-11-24 08:10:00|9562.5|9560.5|9559|9557|9564.5|9562.5|9556.5|9554.5|4849
1700813700000|2023-11-24 08:15:00|9558.5|9556.5|9549.5|9547.5|9558.5|9556.5|9549.5|9547.5|1977
1700814000000|2023-11-24 08:20:00|9548|9546|9543.5|9541.5|9548.5|9546.5|9543.5|9541.5|1885
1700814300000|2023-11-24 08:25:00|9542.5|9540.5|9542.5|9540.5|9543.5|9541.5|9541.5|9539.5|4604
1700814600000|2023-11-24 08:30:00|9542|9540|9533|9531|9542.5|9540.5|9532.5|9530.5|1641
1700814900000|2023-11-24 08:35:00|9532.5|9530.5|9530.5|9528.5|9535.5|9533.5|9528.5|9526.5|970
1700815200000|2023-11-24 08:40:00|9530|9528|9527.5|9525.5|9531|9529|9525.5|9523.5|2108
1700815500000|2023-11-24 08:45:00|9528.5|9526.5|9527.5|9525.5|9531.5|9529.5|9526.5|9524.5|424
1700815800000|2023-11-24 08:50:00|9527|9525|9526.5|9524.5|9530.5|9528.5|9522|9520|1955
1700816100000|2023-11-24 08:55:00|9525.5|9523.5|9520.5|9518.5|9526.5|9524.5|9516.5|9514.5|974
1700816400000|2023-11-24 09:00:00|9521|9519|9525.5|9523.5|9528.5|9526.5|9520|9518|1272
1700816700000|2023-11-24 09:05:00|9526.5|9524.5|9521.5|9519.5|9527.5|9525.5|9520.5|9518.5|1447
1700817000000|2023-11-24 09:10:00|9521|9519|9510.5|9508.5|9521.5|9519.5|9510.5|9508.5|1583
1700817300000|2023-11-24 09:15:00|9509.5|9507.5|9523.5|9521.5|9523.5|9521.5|9508|9506|953
1700817600000|2023-11-24 09:20:00|9524.5|9522.5|9528.5|9526.5|9528.5|9526.5|9521.5|9519.5|2070
1700817900000|2023-11-24 09:25:00|9528|9526|9528.5|9526.5|9531|9529|9527|9525|1402
1700818200000|2023-11-24 09:30:00|9527.5|9525.5|9523.5|9521.5|9528.5|9526.5|9520|9518|981
1700818500000|2023-11-24 09:35:00|9524.5|9522.5|9519.5|9517.5|9525.5|9523.5|9519.5|9517.5|679
1700818800000|2023-11-24 09:40:00|9520|9518|9531.5|9529.5|9531.5|9529.5|9518.5|9516.5|629
1700819100000|2023-11-24 09:45:00|9532|9530|9532.5|9530.5|9536.5|9534.5|9529|9527|1060
1700819400000|2023-11-24 09:50:00|9533|9531|9542.5|9540.5|9544.5|9542.5|9532|9530|1130
1700819700000|2023-11-24 09:55:00|9543.5|9541.5|9540.5|9538.5|9544|9542|9535|9533|780
1700820000000|2023-11-24 10:00:00|9539.5|9537.5|9541|9539|9546.5|9544.5|9539.5|9537.5|20942
1700820300000|2023-11-24 10:05:00|9541.5|9539.5|9542.5|9540.5|9545|9543|9538.5|9536.5|1193
1700820600000|2023-11-24 10:10:00|9542|9540|9541.5|9539.5|9544.5|9542.5|9540.5|9538.5|835
1700820900000|2023-11-24 10:15:00|9540.5|9538.5|9542.5|9540.5|9543.5|9541.5|9538.5|9536.5|1010
1700821200000|2023-11-24 10:20:00|9543.5|9541.5|9541.5|9539.5|9545.5|9543.5|9539.5|9537.5|1783
1700821500000|2023-11-24 10:25:00|9542.5|9540.5|9543.5|9541.5|9544.5|9542.5|9539.5|9537.5|1238
1700821800000|2023-11-24 10:30:00|9542.5|9540.5|9538.5|9536.5|9542.5|9540.5|9534.5|9532.5|1085
1700822100000|2023-11-24 10:35:00|9539.5|9537.5|9534.5|9532.5|9540.5|9538.5|9533.5|9531.5|592
1700822400000|2023-11-24 10:40:00|9533.5|9531.5|9542.5|9540.5|9542.5|9540.5|9533.5|9531.5|1270
1700822700000|2023-11-24 10:45:00|9541.5|9539.5|9545|9543|9545.5|9543.5|9541.5|9539.5|4872
1700823000000|2023-11-24 10:50:00|9544.5|9542.5|9541.5|9539.5|9544.5|9542.5|9538.5|9536.5|492
1700823300000|2023-11-24 10:55:00|9541|9539|9541.5|9539.5|9543.5|9541.5|9540.5|9538.5|584
1700823600000|2023-11-24 11:00:00|9541|9539|9546.5|9544.5|9547.5|9545.5|9539.5|9537.5|926
1700823900000|2023-11-24 11:05:00|9547|9545|9549.5|9547.5|9549.5|9547.5|9546.5|9544.5|824
1700824200000|2023-11-24 11:10:00|9550.5|9548.5|9547.5|9545.5|9550.5|9548.5|9546.5|9544.5|6812
1700824500000|2023-11-24 11:15:00|9548.5|9546.5|9555.5|9553.5|9557.5|9555.5|9547.5|9545.5|5842
1700824800000|2023-11-24 11:20:00|9556|9554|9554|9552|9557.5|9555.5|9551.5|9549.5|3614
1700825100000|2023-11-24 11:25:00|9553.5|9551.5|9553.5|9551.5|9556.5|9554.5|9552.5|9550.5|500
1700825400000|2023-11-24 11:30:00|9554.5|9552.5|9548.5|9546.5|9554.5|9552.5|9548|9546|481
1700825700000|2023-11-24 11:35:00|9547.5|9545.5|9547.5|9545.5|9550.5|9548.5|9542.5|9540.5|1140
1700826000000|2023-11-24 11:40:00|9547|9545|9548.5|9546.5|9553.5|9551.5|9547|9545|812
1700826300000|2023-11-24 11:45:00|9549.5|9547.5|9550|9548|9552|9550|9548.5|9546.5|723
1700826600000|2023-11-24 11:50:00|9550.5|9548.5|9549.5|9547.5|9552.5|9550.5|9548.5|9546.5|535
1700826900000|2023-11-24 11:55:00|9548.5|9546.5|9547.5|9545.5|9548.5|9546.5|9545.5|9543.5|1646
1700827200000|2023-11-24 12:00:00|9548|9546|9545.5|9543.5|9552|9550|9544.5|9542.5|497
1700827500000|2023-11-24 12:05:00|9546.5|9544.5|9549.5|9547.5|9553.5|9551.5|9545|9543|550
1700827800000|2023-11-24 12:10:00|9550.5|9548.5|9552.5|9550.5|9553.5|9551.5|9549.5|9547.5|1113
1700828100000|2023-11-24 12:15:00|9553|9551|9547.5|9545.5|9554.5|9552.5|9545.5|9543.5|288
1700828400000|2023-11-24 12:20:00|9548|9546|9548.5|9546.5|9551.5|9549.5|9546.5|9544.5|4165
1700828700000|2023-11-24 12:25:00|9548|9546|9553.5|9551.5|9553.5|9551.5|9547.5|9545.5|495
1700829000000|2023-11-24 12:30:00|9552.5|9550.5|9556.5|9554.5|9557.5|9555.5|9552.5|9550.5|2418
1700829300000|2023-11-24 12:35:00|9557|9555|9559.5|9557.5|9560.5|9558.5|9556.5|9554.5|994
1700829600000|2023-11-24 12:40:00|9560|9558|9553.5|9551.5|9560.5|9558.5|9553.5|9551.5|13413
1700829900000|2023-11-24 12:45:00|9554|9552|9548|9546|9554|9552|9545.5|9543.5|553
1700830200000|2023-11-24 12:50:00|9548.5|9546.5|9548.5|9546.5|9550.5|9548.5|9546.5|9544.5|7727
1700830500000|2023-11-24 12:55:00|9547.5|9545.5|9546.5|9544.5|9549.5|9547.5|9543.5|9541.5|1677
1700830800000|2023-11-24 13:00:00|9546|9544|9548.5|9546.5|9548.5|9546.5|9541|9539|810
1700831100000|2023-11-24 13:05:00|9547.5|9545.5|9537.5|9535.5|9549.5|9547.5|9536.5|9534.5|3251
1700831400000|2023-11-24 13:10:00|9538.5|9536.5|9535.5|9533.5|9543.5|9541.5|9535|9533|817
1700831700000|2023-11-24 13:15:00|9534.5|9532.5|9535|9533|9537|9535|9531.5|9529.5|1016
1700832000000|2023-11-24 13:20:00|9535.5|9533.5|9528|9526|9535.5|9533.5|9524|9522|773
1700832300000|2023-11-24 13:25:00|9527.5|9525.5|9530.5|9528.5|9532.5|9530.5|9526.5|9524.5|13148
1700832600000|2023-11-24 13:30:00|9529.5|9527.5|9534.5|9532.5|9534.5|9532.5|9527.5|9525.5|1301
1700832900000|2023-11-24 13:35:00|9535.5|9533.5|9544.5|9542.5|9545.5|9543.5|9535.5|9533.5|862
1700833200000|2023-11-24 13:40:00|9545|9543|9539.5|9537.5|9545.5|9543.5|9538.5|9536.5|928
1700833500000|2023-11-24 13:45:00|9540|9538|9541.5|9539.5|9543.5|9541.5|9538.5|9536.5|1259
1700833800000|2023-11-24 13:50:00|9542|9540|9550.5|9548.5|9551.5|9549.5|9542|9540|1338
1700834100000|2023-11-24 13:55:00|9551.5|9549.5|9546.5|9544.5|9551.5|9549.5|9545.5|9543.5|847
1700834400000|2023-11-24 14:00:00|9545.5|9543.5|9555.5|9553.5|9559|9557|9545.5|9543.5|1034
1700834700000|2023-11-24 14:05:00|9555|9553|9552.5|9550.5|9557.5|9555.5|9551.5|9549.5|1183
1700835000000|2023-11-24 14:10:00|9551.5|9549.5|9547.5|9545.5|9556.5|9554.5|9547.5|9545.5|603
1700835300000|2023-11-24 14:15:00|9546.5|9544.5|9551.5|9549.5|9552.5|9550.5|9546.5|9544.5|1585
1700835600000|2023-11-24 14:20:00|9552|9550|9552.5|9550.5|9553|9551|9548.5|9546.5|479
1700835900000|2023-11-24 14:25:00|9551.5|9549.5|9542|9540|9552.5|9550.5|9541.5|9539.5|855
1700836200000|2023-11-24 14:30:00|9542.5|9540.5|9543.5|9541.5|9546.5|9544.5|9541.5|9539.5|804
1700836500000|2023-11-24 14:35:00|9544.5|9542.5|9543.5|9541.5|9547|9545|9540.5|9538.5|967
1700836800000|2023-11-24 14:40:00|9544.5|9542.5|9545|9543|9548|9546|9542.5|9540.5|772
1700837100000|2023-11-24 14:45:00|9544.5|9542.5|9533.5|9531.5|9544.5|9542.5|9532.5|9530.5|1360
1700837400000|2023-11-24 14:50:00|9533|9531|9535.5|9533.5|9542.5|9540.5|9532.5|9530.5|12369
1700837700000|2023-11-24 14:55:00|9534.5|9532.5|9540.5|9538.5|9542.5|9540.5|9534.5|9532.5|737
1700838000000|2023-11-24 15:00:00|9541.5|9539.5|9545.5|9543.5|9545.5|9543.5|9539.5|9537.5|608
1700838300000|2023-11-24 15:05:00|9545|9543|9539.5|9537.5|9545.5|9543.5|9539.5|9537.5|11397
1700838600000|2023-11-24 15:10:00|9539|9537|9534.5|9532.5|9539|9537|9532.5|9530.5|1221
1700838900000|2023-11-24 15:15:00|9535.5|9533.5|9531.5|9529.5|9540.5|9538.5|9530.5|9528.5|2145
1700839200000|2023-11-24 15:20:00|9532.5|9530.5|9526.5|9524.5|9533.5|9531.5|9525.5|9523.5|882
1700839500000|2023-11-24 15:25:00|9526|9524|9526.5|9524.5|9528.5|9526.5|9525.5|9523.5|586
1700839800000|2023-11-24 15:30:00|9525.5|9523.5|9525.5|9523.5|9527|9525|9524.5|9522.5|887
1700840100000|2023-11-24 15:35:00|9526.5|9524.5|9525.5|9523.5|9526.5|9524.5|9524.5|9522.5|2643
1700840400000|2023-11-24 15:40:00|9525|9523|9526.5|9524.5|9527|9525|9522.5|9520.5|1000
1700840700000|2023-11-24 15:45:00|9526|9524|9526.5|9524.5|9527.5|9525.5|9524.5|9522.5|1938
1700841000000|2023-11-24 15:50:00|9527.5|9525.5|9529.5|9527.5|9529.5|9527.5|9522.5|9520.5|790
1700841300000|2023-11-24 15:55:00|9531.5|9529.5|9537.5|9535.5|9538.5|9536.5|9530.5|9528.5|1699
1700841600000|2023-11-24 16:00:00|9538.5|9536.5|9536.5|9534.5|9538.5|9536.5|9535|9533|750
1700841900000|2023-11-24 16:05:00|9536|9534|9533.5|9531.5|9536.5|9534.5|9529.5|9527.5|894
1700842200000|2023-11-24 16:10:00|9534|9532|9548.5|9546.5|9548.5|9546.5|9530.5|9528.5|3070
1700842500000|2023-11-24 16:15:00|9547.5|9545.5|9540.5|9538.5|9548|9546|9540.5|9538.5|1428
1700842800000|2023-11-24 16:20:00|9541.5|9539.5|9546.5|9544.5|9546.5|9544.5|9540.5|9538.5|1680
1700843100000|2023-11-24 16:25:00|9546|9544|9545.5|9543.5|9546.5|9544.5|9543.5|9541.5|506
1700843400000|2023-11-24 16:30:00|9546.5|9544.5|9548.5|9546.5|9548.5|9546.5|9545.5|9543.5|434
1700843700000|2023-11-24 16:35:00|9549.5|9547.5|9548.5|9546.5|9551.5|9549.5|9546.5|9544.5|304
1700844000000|2023-11-24 16:40:00|9549.5|9547.5|9548.5|9546.5|9549.5|9547.5|9546.5|9544.5|326
1700844300000|2023-11-24 16:45:00|9549|9547|9549.5|9547.5|9550.5|9548.5|9548|9546|626
1700844600000|2023-11-24 16:50:00|9549|9547|9550.5|9548.5|9552|9550|9548.5|9546.5|308
1700844900000|2023-11-24 16:55:00|9551.5|9549.5|9552.5|9550.5|9554|9552|9551.5|9549.5|264
1700845200000|2023-11-24 17:00:00|9553|9551|9552.5|9550.5|9554|9552|9551.5|9549.5|181
1700845500000|2023-11-24 17:05:00|9552|9550|9550.5|9548.5|9553.5|9551.5|9549.5|9547.5|258
1700845800000|2023-11-24 17:10:00|9551.5|9549.5|9553.5|9551.5|9553.5|9551.5|9550.5|9548.5|63
1700846100000|2023-11-24 17:15:00|9552.5|9550.5|9553|9551|9553.5|9551.5|9552|9550|75
1700846400000|2023-11-24 17:20:00|9553.5|9551.5|9552.5|9550.5|9553.5|9551.5|9552.5|9550.5|89
1700846700000|2023-11-24 17:25:00|9553.5|9551.5|9553.5|9551.5|9554.5|9552.5|9552.5|9550.5|91
1700847000000|2023-11-24 17:30:00|9554.5|9552.5|9557.5|9555.5|9558|9556|9554.5|9552.5|299
1700847300000|2023-11-24 17:35:00|9557|9555|9557.5|9555.5|9558.5|9556.5|9556.5|9554.5|118
1700847600000|2023-11-24 17:40:00|9557|9555|9557|9555|9557.5|9555.5|9555.5|9553.5|124
1700847900000|2023-11-24 17:45:00|9556.5|9554.5|9557|9555|9557.5|9555.5|9555.5|9553.5|78
1700848200000|2023-11-24 17:50:00|9557.5|9555.5|9561.5|9559.5|9561.5|9559.5|9555.5|9553.5|4553
1700848500000|2023-11-24 17:55:00|9560.5|9558.5|9556|9553|9563|9561|9555|9553|1711
1701072000000|2023-11-27 08:00:00|9578.5|9576.5|9568|9566|9578.5|9576.5|9560|9558|3123
1701072300000|2023-11-27 08:05:00|9568.5|9566.5|9569.5|9567.5|9572.5|9570.5|9566|9564|1031
1701072600000|2023-11-27 08:10:00|9570.5|9568.5|9566|9564|9573.5|9571.5|9564.5|9562.5|2056
1701072900000|2023-11-27 08:15:00|9565.5|9563.5|9579.5|9577.5|9579.5|9577.5|9565.5|9563.5|738
1701073200000|2023-11-27 08:20:00|9580.5|9578.5|9582.5|9580.5|9583.5|9581.5|9577|9575|975
1701073500000|2023-11-27 08:25:00|9583.5|9581.5|9576.5|9574.5|9584.5|9582.5|9573.5|9571.5|4406
1701073800000|2023-11-27 08:30:00|9577.5|9575.5|9588.5|9586.5|9588.5|9586.5|9576|9574|2404
1701074100000|2023-11-27 08:35:00|9589|9587|9582.5|9580.5|9591|9589|9580.5|9578.5|917
1701074400000|2023-11-27 08:40:00|9583|9581|9577|9575|9585.5|9583.5|9576.5|9574.5|3087
1701074700000|2023-11-27 08:45:00|9577.5|9575.5|9568|9566|9577.5|9575.5|9567.5|9565.5|1436
1701075000000|2023-11-27 08:50:00|9568.5|9566.5|9565|9563|9568.5|9566.5|9557|9555|1011
1701075300000|2023-11-27 08:55:00|9564.5|9562.5|9560.5|9558.5|9565.5|9563.5|9556|9554|6920
1701075600000|2023-11-27 09:00:00|9560|9558|9558.5|9556.5|9560.5|9558.5|9556.5|9554.5|550
1701075900000|2023-11-27 09:05:00|9557.5|9555.5|9553.5|9551.5|9557.5|9555.5|9547.5|9545.5|1539
1701076200000|2023-11-27 09:10:00|9553|9551|9554.5|9552.5|9554.5|9552.5|9550|9548|546
1701076500000|2023-11-27 09:15:00|9555|9553|9550.5|9548.5|9555|9553|9548.5|9546.5|366
1701076800000|2023-11-27 09:20:00|9549.5|9547.5|9550.5|9548.5|9552.5|9550.5|9546.5|9544.5|1322
1701077100000|2023-11-27 09:25:00|9551|9549|9552.5|9550.5|9553.5|9551.5|9548.5|9546.5|1837
1701077400000|2023-11-27 09:30:00|9552|9550|9552.5|9550.5|9556.5|9554.5|9551.5|9549.5|656
1701077700000|2023-11-27 09:35:00|9552|9550|9548.5|9546.5|9553.5|9551.5|9545.5|9543.5|1084
1701078000000|2023-11-27 09:40:00|9549|9547|9548.5|9546.5|9549.5|9547.5|9543|9541|1823
1701078300000|2023-11-27 09:45:00|9549.5|9547.5|9542.5|9540.5|9549.5|9547.5|9540.5|9538.5|1062
1701078600000|2023-11-27 09:50:00|9543|9541|9546.5|9544.5|9547|9545|9540.5|9538.5|4540
1701078900000|2023-11-27 09:55:00|9547|9545|9546.5|9544.5|9547.5|9545.5|9542.5|9540.5|3233
1701079200000|2023-11-27 10:00:00|9547.5|9545.5|9556|9554|9556.5|9554.5|9547.5|9545.5|3960
1701079500000|2023-11-27 10:05:00|9555.5|9553.5|9553.5|9551.5|9558|9556|9553|9551|457
1701079800000|2023-11-27 10:10:00|9554.5|9552.5|9561.5|9559.5|9561.5|9559.5|9553.5|9551.5|837
1701080100000|2023-11-27 10:15:00|9560.5|9558.5|9566.5|9564.5|9567.5|9565.5|9559.5|9557.5|768
1701080400000|2023-11-27 10:20:00|9566|9564|9570.5|9568.5|9570.5|9568.5|9563.5|9561.5|1159
1701080700000|2023-11-27 10:25:00|9571.5|9569.5|9573.5|9571.5|9574.5|9572.5|9570.5|9568.5|1824
1701081000000|2023-11-27 10:30:00|9574|9572|9575.5|9573.5|9576|9574|9570.5|9568.5|1281
1701081300000|2023-11-27 10:35:00|9576|9574|9578.5|9576.5|9578.5|9576.5|9570|9568|801
1701081600000|2023-11-27 10:40:00|9579.5|9577.5|9578|9576|9582.5|9580.5|9577.5|9575.5|9056
1701081900000|2023-11-27 10:45:00|9577.5|9575.5|9583.5|9581.5|9585.5|9583.5|9575.5|9573.5|4491
1701082200000|2023-11-27 10:50:00|9584.5|9582.5|9590.5|9588.5|9590.5|9588.5|9581.5|9579.5|1896
1701082500000|2023-11-27 10:55:00|9590|9588|9589.5|9587.5|9590|9588|9585.5|9583.5|1185
1701082800000|2023-11-27 11:00:00|9588.5|9586.5|9594.5|9592.5|9595.5|9593.5|9585.5|9583.5|585
1701083100000|2023-11-27 11:05:00|9595|9593|9591.5|9589.5|9595.5|9593.5|9590.5|9588.5|633
1701083400000|2023-11-27 11:10:00|9591|9589|9591.5|9589.5|9593.5|9591.5|9587.5|9585.5|1787
1701083700000|2023-11-27 11:15:00|9590.5|9588.5|9588.5|9586.5|9590.5|9588.5|9584|9582|672
1701084000000|2023-11-27 11:20:00|9589.5|9587.5|9584.5|9582.5|9589.5|9587.5|9584.5|9582.5|668
1701084300000|2023-11-27 11:25:00|9585.5|9583.5|9581.5|9579.5|9587.5|9585.5|9581.5|9579.5|846
1701084600000|2023-11-27 11:30:00|9582.5|9580.5|9577.5|9575.5|9582.5|9580.5|9575.5|9573.5|1073
1701084900000|2023-11-27 11:35:00|9576.5|9574.5|9572.5|9570.5|9577.5|9575.5|9572.5|9570.5|3132
1701085200000|2023-11-27 11:40:00|9572|9570|9571|9569|9576.5|9574.5|9570.5|9568.5|617
1701085500000|2023-11-27 11:45:00|9571.5|9569.5|9574.5|9572.5|9575.5|9573.5|9570.5|9568.5|564
1701085800000|2023-11-27 11:50:00|9573.5|9571.5|9575.5|9573.5|9577.5|9575.5|9573.5|9571.5|707
1701086100000|2023-11-27 11:55:00|9575|9573|9581.5|9579.5|9581.5|9579.5|9574.5|9572.5|1000
1701086400000|2023-11-27 12:00:00|9582|9580|9581.5|9579.5|9585.5|9583.5|9580.5|9578.5|3141
1701086700000|2023-11-27 12:05:00|9582.5|9580.5|9582|9580|9583.5|9581.5|9581.5|9579.5|945
1701087000000|2023-11-27 12:10:00|9581.5|9579.5|9590.5|9588.5|9591.5|9589.5|9581.5|9579.5|858
1701087300000|2023-11-27 12:15:00|9591.5|9589.5|9589.5|9587.5|9595|9593|9588.5|9586.5|1303
1701087600000|2023-11-27 12:20:00|9590|9588|9590.5|9588.5|9593.5|9591.5|9588.5|9586.5|794
1701087900000|2023-11-27 12:25:00|9590|9588|9586.5|9584.5|9590.5|9588.5|9584|9582|1366
1701088200000|2023-11-27 12:30:00|9587.5|9585.5|9589.5|9587.5|9593.5|9591.5|9586.5|9584.5|1170
1701088500000|2023-11-27 12:35:00|9590.5|9588.5|9583.5|9581.5|9591.5|9589.5|9581.5|9579.5|799
1701088800000|2023-11-27 12:40:00|9584|9582|9582.5|9580.5|9585.5|9583.5|9582.5|9580.5|1078
1701089100000|2023-11-27 12:45:00|9583|9581|9587.5|9585.5|9588.5|9586.5|9582.5|9580.5|351
1701089400000|2023-11-27 12:50:00|9588.5|9586.5|9589.5|9587.5|9591.5|9589.5|9587.5|9585.5|1200
1701089700000|2023-11-27 12:55:00|9589|9587|9586.5|9584.5|9590.5|9588.5|9585.5|9583.5|12639
1701090000000|2023-11-27 13:00:00|9588.5|9586.5|9596.5|9594.5|9597.5|9595.5|9587.5|9585.5|5288
1701090300000|2023-11-27 13:05:00|9597.5|9595.5|9599.5|9597.5|9603.5|9601.5|9597.5|9595.5|1031
1701090600000|2023-11-27 13:10:00|9600.5|9598.5|9595.5|9593.5|9603.5|9601.5|9595.5|9593.5|927
1701090900000|2023-11-27 13:15:00|9594.5|9592.5|9593.5|9591.5|9595|9593|9588.5|9586.5|1774
1701091200000|2023-11-27 13:20:00|9594|9592|9593|9591|9594.5|9592.5|9589.5|9587.5|764
1701091500000|2023-11-27 13:25:00|9592.5|9590.5|9596.5|9594.5|9596.5|9594.5|9591.5|9589.5|546
1701091800000|2023-11-27 13:30:00|9597|9595|9601.5|9599.5|9605|9603|9595.5|9593.5|2431
1701092100000|2023-11-27 13:35:00|9600.5|9598.5|9605.5|9603.5|9606.5|9604.5|9598.5|9596.5|1965
1701092400000|2023-11-27 13:40:00|9605|9603|9599.5|9597.5|9606|9604|9599.5|9597.5|1235
1701092700000|2023-11-27 13:45:00|9600.5|9598.5|9605.5|9603.5|9605.5|9603.5|9598|9596|894
1701093000000|2023-11-27 13:50:00|9604.5|9602.5|9605.5|9603.5|9609.5|9607.5|9601.5|9599.5|2315
1701093300000|2023-11-27 13:55:00|9606|9604|9602.5|9600.5|9606|9604|9599.5|9597.5|985
1701093600000|2023-11-27 14:00:00|9602|9600|9602.5|9600.5|9603.5|9601.5|9599|9597|1416
1701093900000|2023-11-27 14:05:00|9601.5|9599.5|9592.5|9590.5|9601.5|9599.5|9592.5|9590.5|1674
1701094200000|2023-11-27 14:10:00|9593|9591|9596.5|9594.5|9598.5|9596.5|9592.5|9590.5|1014
1701094500000|2023-11-27 14:15:00|9596|9594|9595.5|9593.5|9600.5|9598.5|9594.5|9592.5|1885
1701094800000|2023-11-27 14:20:00|9595|9593|9600.5|9598.5|9600.5|9598.5|9594.5|9592.5|24532
1701095100000|2023-11-27 14:25:00|9600|9598|9603|9601|9605|9603|9596.5|9594.5|7740
1701095400000|2023-11-27 14:30:00|9603.5|9601.5|9591.5|9589.5|9605.5|9603.5|9590.5|9588.5|2024
1701095700000|2023-11-27 14:35:00|9592.5|9590.5|9592.5|9590.5|9595.5|9593.5|9590.5|9588.5|1403
1701096000000|2023-11-27 14:40:00|9592|9590|9602.5|9600.5|9603.5|9601.5|9591.5|9589.5|1647
1701096300000|2023-11-27 14:45:00|9603.5|9601.5|9594.5|9592.5|9604.5|9602.5|9594.5|9592.5|1833
1701096600000|2023-11-27 14:50:00|9595|9593|9590.5|9588.5|9595|9593|9585.5|9583.5|2578
1701096900000|2023-11-27 14:55:00|9591|9589|9596|9594|9596.5|9594.5|9589.5|9587.5|2885
1701097200000|2023-11-27 15:00:00|9597|9595|9603.5|9601.5|9608.5|9606.5|9596.5|9594.5|1475
1701097500000|2023-11-27 15:05:00|9603|9601|9605.5|9603.5|9606.5|9604.5|9597.5|9595.5|2732
1701097800000|2023-11-27 15:10:00|9604.5|9602.5|9609.5|9607.5|9610.5|9608.5|9603.5|9601.5|1820
1701098100000|2023-11-27 15:15:00|9609|9607|9610.5|9608.5|9613.5|9611.5|9607.5|9605.5|1549
1701098400000|2023-11-27 15:20:00|9610|9608|9611.5|9609.5|9614.5|9612.5|9607|9605|4069
1701098700000|2023-11-27 15:25:00|9611|9609|9611.5|9609.5|9618.5|9616.5|9609.5|9607.5|1793
1701099000000|2023-11-27 15:30:00|9610.5|9608.5|9608.5|9606.5|9614|9612|9606.5|9604.5|1371
1701099300000|2023-11-27 15:35:00|9608|9606|9606|9604|9614.5|9612.5|9605.5|9603.5|1873
1701099600000|2023-11-27 15:40:00|9606.5|9604.5|9609.5|9607.5|9610.5|9608.5|9605.5|9603.5|1988
1701099900000|2023-11-27 15:45:00|9608.5|9606.5|9610|9608|9610|9608|9603.5|9601.5|2029
1701100200000|2023-11-27 15:50:00|9609.5|9607.5|9610|9608|9613.5|9611.5|9607|9605|1295
1701100500000|2023-11-27 15:55:00|9610.5|9608.5|9613|9611|9615.5|9613.5|9610|9608|8710
1701100800000|2023-11-27 16:00:00|9612.5|9610.5|9616.5|9614.5|9617.5|9615.5|9609.5|9607.5|1700
1701101100000|2023-11-27 16:05:00|9615.5|9613.5|9618.5|9616.5|9620.5|9618.5|9612.5|9610.5|1676
1701101400000|2023-11-27 16:10:00|9618|9616|9621.5|9619.5|9623.5|9621.5|9613.5|9611.5|3894
1701101700000|2023-11-27 16:15:00|9620.5|9618.5|9617.5|9615.5|9623.5|9621.5|9615.5|9613.5|4891
1701102000000|2023-11-27 16:20:00|9617|9615|9617.5|9615.5|9619.5|9617.5|9615|9613|2071
1701102300000|2023-11-27 16:25:00|9617|9615|9617.5|9615.5|9618.5|9616.5|9615.5|9613.5|1460
1701102600000|2023-11-27 16:30:00|9617|9615|9612.5|9610.5|9618|9616|9611.5|9609.5|2353
1701102900000|2023-11-27 16:35:00|9613|9611|9615.5|9613.5|9616.5|9614.5|9612|9610|1155
1701103200000|2023-11-27 16:40:00|9616.5|9614.5|9619.5|9617.5|9619.5|9617.5|9615.5|9613.5|1091
1701103500000|2023-11-27 16:45:00|9619|9617|9619.5|9617.5|9621.5|9619.5|9615.5|9613.5|581
1701103800000|2023-11-27 16:50:00|9618.5|9616.5|9616.5|9614.5|9619.5|9617.5|9616.5|9614.5|735
1701104100000|2023-11-27 16:55:00|9617.5|9615.5|9622.5|9620.5|9624|9622|9617.5|9615.5|827
1701104400000|2023-11-27 17:00:00|9622|9620|9621.5|9619.5|9623|9621|9620|9618|3643
1701104700000|2023-11-27 17:05:00|9622|9620|9623|9621|9624.5|9622.5|9620.5|9618.5|1079
1701105000000|2023-11-27 17:10:00|9623.5|9621.5|9623.5|9621.5|9624.5|9622.5|9622.5|9620.5|207
1701105300000|2023-11-27 17:15:00|9623|9621|9623.5|9621.5|9624.5|9622.5|9621.5|9619.5|422
1701105600000|2023-11-27 17:20:00|9624.5|9622.5|9624.5|9622.5|9624.5|9622.5|9622.5|9620.5|444
1701105900000|2023-11-27 17:25:00|9624|9622|9621.5|9619.5|9624.5|9622.5|9621|9619|541
1701106200000|2023-11-27 17:30:00|9620.5|9618.5|9624|9622|9624.5|9622.5|9619.5|9617.5|135
1701106500000|2023-11-27 17:35:00|9624.5|9622.5|9622.5|9620.5|9624.5|9622.5|9621.5|9619.5|73
1701106800000|2023-11-27 17:40:00|9623|9621|9626.5|9624.5|9627.5|9625.5|9622.5|9620.5|222
1701107100000|2023-11-27 17:45:00|9627|9625|9629.5|9627.5|9629.5|9627.5|9626.5|9624.5|1666
1701107400000|2023-11-27 17:50:00|9629|9627|9630|9628|9631.5|9629.5|9628.5|9626.5|1176
1701107700000|2023-11-27 17:55:00|9629.5|9627.5|9630.5|9628.5|9631.5|9629.5|9626.5|9624.5|421
1701158400000|2023-11-28 08:00:00|9646.5|9644.5|9620.5|9618.5|9648.5|9646.5|9619.5|9617.5|1047
1701158700000|2023-11-28 08:05:00|9620|9618|9614|9612|9623|9621|9612.5|9610.5|2002
1701159000000|2023-11-28 08:10:00|9612.5|9610.5|9624.5|9622.5|9625.5|9623.5|9612.5|9610.5|751
1701159300000|2023-11-28 08:15:00|9623.5|9621.5|9624.5|9622.5|9638|9636|9622.5|9620.5|2768
1701159600000|2023-11-28 08:20:00|9624|9622|9627.5|9625.5|9636.5|9634.5|9623.5|9621.5|633
1701159900000|2023-11-28 08:25:00|9627|9625|9618|9616|9632|9630|9616|9614|397
1701160200000|2023-11-28 08:30:00|9618.5|9616.5|9615.5|9613.5|9624|9622|9614|9612|1467
1701160500000|2023-11-28 08:35:00|9614.5|9612.5|9615.5|9613.5|9620.5|9618.5|9610.5|9608.5|422
1701160800000|2023-11-28 08:40:00|9616|9614|9615.5|9613.5|9617|9615|9609.5|9607.5|4037
1701161100000|2023-11-28 08:45:00|9616|9614|9619.5|9617.5|9620.5|9618.5|9609.5|9607.5|778
1701161400000|2023-11-28 08:50:00|9620.5|9618.5|9627.5|9625.5|9628|9626|9619.5|9617.5|780
1701161700000|2023-11-28 08:55:00|9628|9626|9628.5|9626.5|9632.5|9630.5|9627|9625|429
1701162000000|2023-11-28 09:00:00|9629.5|9627.5|9631.5|9629.5|9633|9631|9626.5|9624.5|600
1701162300000|2023-11-28 09:05:00|9632.5|9630.5|9636|9634|9637|9635|9632.5|9630.5|212
1701162600000|2023-11-28 09:10:00|9635.5|9633.5|9632.5|9630.5|9637|9635|9631|9629|179
1701162900000|2023-11-28 09:15:00|9633.5|9631.5|9629.5|9627.5|9635|9633|9626|9624|309
1701163200000|2023-11-28 09:20:00|9628.5|9626.5|9627.5|9625.5|9630.5|9628.5|9625.5|9623.5|200
1701163500000|2023-11-28 09:25:00|9628|9626|9630.5|9628.5|9631|9629|9628|9626|558
1701163800000|2023-11-28 09:30:00|9628.5|9626.5|9623.5|9621.5|9631.5|9629.5|9622.5|9620.5|402
1701164100000|2023-11-28 09:35:00|9623|9621|9619.5|9617.5|9623.5|9621.5|9616.5|9614.5|389
1701164400000|2023-11-28 09:40:00|9620.5|9618.5|9613.5|9611.5|9621.5|9619.5|9613.5|9611.5|219
1701164700000|2023-11-28 09:45:00|9613|9611|9614.5|9612.5|9616.5|9614.5|9611.5|9609.5|2339
1701165000000|2023-11-28 09:50:00|9614|9612|9619.5|9617.5|9620.5|9618.5|9612.5|9610.5|598
1701165300000|2023-11-28 09:55:00|9618.5|9616.5|9623.5|9621.5|9627.5|9625.5|9614.5|9612.5|2523
1701165600000|2023-11-28 10:00:00|9622.5|9620.5|9611.5|9609.5|9627.5|9625.5|9611.5|9609.5|3148
1701165900000|2023-11-28 10:05:00|9610.5|9608.5|9613.5|9611.5|9618.5|9616.5|9607.5|9605.5|859
1701166200000|2023-11-28 10:10:00|9614|9612|9612.5|9610.5|9617.5|9615.5|9611.5|9609.5|404
1701166500000|2023-11-28 10:15:00|9613.5|9611.5|9616.5|9614.5|9617.5|9615.5|9608.5|9606.5|446
1701166800000|2023-11-28 10:20:00|9616|9614|9608|9606|9616.5|9614.5|9606.5|9604.5|5602
1701167100000|2023-11-28 10:25:00|9607.5|9605.5|9596.5|9594.5|9610.5|9608.5|9595.5|9593.5|462
1701167400000|2023-11-28 10:30:00|9595.5|9593.5|9601.5|9599.5|9606.5|9604.5|9589.5|9587.5|1685
1701167700000|2023-11-28 10:35:00|9602.5|9600.5|9606.5|9604.5|9607.5|9605.5|9601.5|9599.5|1914
1701168000000|2023-11-28 10:40:00|9606|9604|9605|9603|9606.5|9604.5|9601.5|9599.5|501
1701168300000|2023-11-28 10:45:00|9604.5|9602.5|9610.5|9608.5|9611|9609|9600.5|9598.5|446
1701168600000|2023-11-28 10:50:00|9611|9609|9611|9609|9613.5|9611.5|9609|9607|653
1701168900000|2023-11-28 10:55:00|9610.5|9608.5|9607.5|9605.5|9611.5|9609.5|9607.5|9605.5|127
1701169200000|2023-11-28 11:00:00|9608|9606|9609.5|9607.5|9609.5|9607.5|9606.5|9604.5|286
1701169500000|2023-11-28 11:05:00|9610.5|9608.5|9613.5|9611.5|9615.5|9613.5|9610|9608|133
1701169800000|2023-11-28 11:10:00|9613|9611|9614.5|9612.5|9614.5|9612.5|9610.5|9608.5|139
1701170100000|2023-11-28 11:15:00|9614|9612|9614.5|9612.5|9614.5|9612.5|9610.5|9608.5|124
1701170400000|2023-11-28 11:20:00|9615.5|9613.5|9618.5|9616.5|9618.5|9616.5|9613.5|9611.5|418
1701170700000|2023-11-28 11:25:00|9617.5|9615.5|9617.5|9615.5|9620.5|9618.5|9616.5|9614.5|439
1701171000000|2023-11-28 11:30:00|9616|9614|9612.5|9610.5|9616.5|9614.5|9612|9610|287
1701171300000|2023-11-28 11:35:00|9612|9610|9609.5|9607.5|9613|9611|9607.5|9605.5|172
1701171600000|2023-11-28 11:40:00|9609|9607|9611.5|9609.5|9612.5|9610.5|9607.5|9605.5|236
1701171900000|2023-11-28 11:45:00|9612|9610|9613.5|9611.5|9614|9612|9610|9608|136
1701172200000|2023-11-28 11:50:00|9612.5|9610.5|9610.5|9608.5|9613|9611|9609.5|9607.5|103
1701172500000|2023-11-28 11:55:00|9610|9608|9604.5|9602.5|9610|9608|9603.5|9601.5|2282
1701172800000|2023-11-28 12:00:00|9605.5|9603.5|9609.5|9607.5|9609.5|9607.5|9602|9600|346
1701173100000|2023-11-28 12:05:00|9609|9607|9613.5|9611.5|9613.5|9611.5|9607.5|9605.5|147
1701173400000|2023-11-28 12:10:00|9614.5|9612.5|9614.5|9612.5|9615.5|9613.5|9608.5|9606.5|128
1701173700000|2023-11-28 12:15:00|9613.5|9611.5|9614|9612|9615.5|9613.5|9612|9610|108
1701174000000|2023-11-28 12:20:00|9613.5|9611.5|9612.5|9610.5|9615.5|9613.5|9609|9607|2114
1701174300000|2023-11-28 12:25:00|9613|9611|9614.5|9612.5|9617.5|9615.5|9610.5|9608.5|1421
1701174600000|2023-11-28 12:30:00|9616.5|9614.5|9624|9622|9624.5|9622.5|9616|9614|407
1701174900000|2023-11-28 12:35:00|9623.5|9621.5|9622|9620|9625.5|9623.5|9621|9619|3735
1701175200000|2023-11-28 12:40:00|9621.5|9619.5|9616.5|9614.5|9622|9620|9614.5|9612.5|340
1701175500000|2023-11-28 12:45:00|9617|9615|9611.5|9609.5|9617.5|9615.5|9611.5|9609.5|111
1701175800000|2023-11-28 12:50:00|9612|9610|9614.5|9612.5|9617.5|9615.5|9611.5|9609.5|2197
1701176100000|2023-11-28 12:55:00|9615.5|9613.5|9608|9606|9615.5|9613.5|9605.5|9603.5|189
1701176400000|2023-11-28 13:00:00|9608.5|9606.5|9605|9603|9611|9609|9602.5|9600.5|393
1701176700000|2023-11-28 13:05:00|9605.5|9603.5|9603|9601|9605.5|9603.5|9597.5|9595.5|3357
1701177000000|2023-11-28 13:10:00|9602.5|9600.5|9613.5|9611.5|9614|9612|9601|9599|306
1701177300000|2023-11-28 13:15:00|9612.5|9610.5|9623.5|9621.5|9624|9622|9611.5|9609.5|1173
1701177600000|2023-11-28 13:20:00|9623|9621|9622.5|9620.5|9623.5|9621.5|9619.5|9617.5|292
1701177900000|2023-11-28 13:25:00|9623|9621|9626|9624|9626.5|9624.5|9620.5|9618.5|256
1701178200000|2023-11-28 13:30:00|9625.5|9623.5|9631.5|9629.5|9632.5|9630.5|9625.5|9623.5|294
1701178500000|2023-11-28 13:35:00|9632|9630|9626.5|9624.5|9632.5|9630.5|9626|9624|296
1701178800000|2023-11-28 13:40:00|9626|9624|9631.5|9629.5|9631.5|9629.5|9623.5|9621.5|1561
1701179100000|2023-11-28 13:45:00|9631|9629|9622.5|9620.5|9631.5|9629.5|9620.5|9618.5|1435
1701179400000|2023-11-28 13:50:00|9623|9621|9630|9628|9630.5|9628.5|9621.5|9619.5|551
1701179700000|2023-11-28 13:55:00|9629.5|9627.5|9626|9624|9629.5|9627.5|9622.5|9620.5|869
1701180000000|2023-11-28 14:00:00|9625.5|9623.5|9615.5|9613.5|9630.5|9628.5|9613|9611|552
1701180300000|2023-11-28 14:05:00|9614.5|9612.5|9618.5|9616.5|9621.5|9619.5|9609.5|9607.5|267
1701180600000|2023-11-28 14:10:00|9619|9617|9613.5|9611.5|9623.5|9621.5|9613.5|9611.5|102
1701180900000|2023-11-28 14:15:00|9613|9611|9608.5|9606.5|9614|9612|9606.5|9604.5|424
1701181200000|2023-11-28 14:20:00|9608|9606|9615.5|9613.5|9616.5|9614.5|9607.5|9605.5|329
1701181500000|2023-11-28 14:25:00|9616|9614|9625.5|9623.5|9625.5|9623.5|9614.5|9612.5|363
1701181800000|2023-11-28 14:30:00|9625|9623|9617.5|9615.5|9625.5|9623.5|9617.5|9615.5|531
1701182100000|2023-11-28 14:35:00|9618|9616|9621.5|9619.5|9623.5|9621.5|9613.5|9611.5|504
1701182400000|2023-11-28 14:40:00|9622.5|9620.5|9628.5|9626.5|9632.5|9630.5|9622|9620|638
1701182700000|2023-11-28 14:45:00|9627.5|9625.5|9630.5|9628.5|9631.5|9629.5|9625.5|9623.5|522
1701183000000|2023-11-28 14:50:00|9631.5|9629.5|9627.5|9625.5|9634|9632|9627.5|9625.5|690
1701183300000|2023-11-28 14:55:00|9628.5|9626.5|9625.5|9623.5|9631.5|9629.5|9624.5|9622.5|249
1701183600000|2023-11-28 15:00:00|9626|9624|9633|9631|9634.5|9632.5|9618.5|9616.5|865
1701183900000|2023-11-28 15:05:00|9632.5|9630.5|9624.5|9622.5|9635|9633|9623.5|9621.5|566
1701184200000|2023-11-28 15:10:00|9625|9623|9622.5|9620.5|9626|9624|9619.5|9617.5|387
1701184500000|2023-11-28 15:15:00|9623|9621|9632|9630|9632.5|9630.5|9622.5|9620.5|2681
1701184800000|2023-11-28 15:20:00|9631.5|9629.5|9638|9636|9638.5|9636.5|9629.5|9627.5|246
1701185100000|2023-11-28 15:25:00|9638.5|9636.5|9641.5|9639.5|9642.5|9640.5|9635.5|9633.5|358
1701185400000|2023-11-28 15:30:00|9641|9639|9643.5|9641.5|9644|9642|9637.5|9635.5|612
1701185700000|2023-11-28 15:35:00|9643|9641|9649|9647|9649.5|9647.5|9638.5|9636.5|554
1701186000000|2023-11-28 15:40:00|9649.5|9647.5|9661.5|9659.5|9663.5|9661.5|9649|9647|769
1701186300000|2023-11-28 15:45:00|9661|9659|9652.5|9650.5|9661.5|9659.5|9651|9649|642
1701186600000|2023-11-28 15:50:00|9652|9650|9656.5|9654.5|9657|9655|9651.5|9649.5|1036
1701186900000|2023-11-28 15:55:00|9657.5|9655.5|9667.5|9665.5|9668.5|9666.5|9656.5|9654.5|2396
1701187200000|2023-11-28 16:00:00|9668|9666|9678.5|9676.5|9680.5|9678.5|9666.5|9664.5|544
1701187500000|2023-11-28 16:05:00|9678|9676|9674.5|9672.5|9682.5|9680.5|9672.5|9670.5|1009
1701187800000|2023-11-28 16:10:00|9674|9672|9669.5|9667.5|9676.5|9674.5|9666|9664|1772
1708947000000|2024-02-26 11:30:00|9835.5|9833.5|9836|9834|9836.5|9834.5|9834.5|9832.5|944
1708947300000|2024-02-26 11:35:00|9835.5|9833.5|9832.5|9830.5|9836.5|9834.5|9831.5|9829.5|539
1708947600000|2024-02-26 11:40:00|9831.5|9829.5|9826.5|9824.5|9832|9830|9826.5|9824.5|4199
1708947900000|2024-02-26 11:45:00|9825.5|9823.5|9824.5|9822.5|9826.5|9824.5|9822|9820|33181
1708948200000|2024-02-26 11:50:00|9825.5|9823.5|9825.5|9823.5|9825.5|9823.5|9822.5|9820.5|335
1708948500000|2024-02-26 11:55:00|9825|9823|9825|9823|9826.5|9824.5|9824.5|9822.5|1327
1708948800000|2024-02-26 12:00:00|9824.5|9822.5|9823.5|9821.5|9825.5|9823.5|9822.5|9820.5|265
1708949100000|2024-02-26 12:05:00|9823|9821|9821.5|9819.5|9824.5|9822.5|9821.5|9819.5|269
1708949400000|2024-02-26 12:10:00|9822|9820|9825.5|9823.5|9825.5|9823.5|9821.5|9819.5|849
1708949700000|2024-02-26 12:15:00|9824.5|9822.5|9827.5|9825.5|9828.5|9826.5|9824.5|9822.5|892
1708950000000|2024-02-26 12:20:00|9828|9826|9826.5|9824.5|9831.5|9829.5|9826.5|9824.5|2665
1708950300000|2024-02-26 12:25:00|9827.5|9825.5|9826.5|9824.5|9829.5|9827.5|9824.5|9822.5|778
1708950600000|2024-02-26 12:30:00|9826|9824|9821.5|9819.5|9826.5|9824.5|9821.5|9819.5|1024
1708950900000|2024-02-26 12:35:00|9822.5|9820.5|9820.5|9818.5|9825.5|9823.5|9820.5|9818.5|1348
1708951200000|2024-02-26 12:40:00|9820|9818|9821.5|9819.5|9822.5|9820.5|9818.5|9816.5|4502
1708951500000|2024-02-26 12:45:00|9821|9819|9820|9818|9824.5|9822.5|9819.5|9817.5|1120
1708951800000|2024-02-26 12:50:00|9820.5|9818.5|9819.5|9817.5|9821.5|9819.5|9818.5|9816.5|661
1708952100000|2024-02-26 12:55:00|9818.5|9816.5|9816.5|9814.5|9819.5|9817.5|9813.5|9811.5|1038
1708952400000|2024-02-26 13:00:00|9816|9814|9817.5|9815.5|9819|9817|9815.5|9813.5|909
1708952700000|2024-02-26 13:05:00|9818|9816|9825.5|9823.5|9825.5|9823.5|9817.5|9815.5|489
1708953000000|2024-02-26 13:10:00|9825|9823|9821.5|9819.5|9825.5|9823.5|9820.5|9818.5|750
1708953300000|2024-02-26 13:15:00|9821|9819|9815.5|9813.5|9821.5|9819.5|9815.5|9813.5|815
1708953600000|2024-02-26 13:20:00|9814|9812|9813.5|9811.5|9814.5|9812.5|9810.5|9808.5|1370
1708953900000|2024-02-26 13:25:00|9812|9810|9806.5|9804.5|9813.5|9811.5|9804.5|9802.5|2814
1708954200000|2024-02-26 13:30:00|9806|9804|9807.5|9805.5|9812.5|9810.5|9804.5|9802.5|32103
1708954500000|2024-02-26 13:35:00|9808.5|9806.5|9812.5|9810.5|9814|9812|9808.5|9806.5|504
1708954800000|2024-02-26 13:40:00|9812|9810|9814.5|9812.5|9816.5|9814.5|9810.5|9808.5|2184
1708955100000|2024-02-26 13:45:00|9815|9813|9810.5|9808.5|9815|9813|9809|9807|2809
1708955400000|2024-02-26 13:50:00|9811.5|9809.5|9803.5|9801.5|9812|9810|9802.5|9800.5|7143
1708955700000|2024-02-26 13:55:00|9802.5|9800.5|9802.5|9800.5|9804.5|9802.5|9801.5|9799.5|10698
1708956000000|2024-02-26 14:00:00|9803|9801|9803.5|9801.5|9804.5|9802.5|9800.5|9798.5|575
1708956300000|2024-02-26 14:05:00|9803|9801|9803.5|9801.5|9805.5|9803.5|9801|9799|498
1708956600000|2024-02-26 14:10:00|9804|9802|9799.5|9797.5|9805.5|9803.5|9798.5|9796.5|1747
1708956900000|2024-02-26 14:15:00|9800|9798|9800.5|9798.5|9802.5|9800.5|9798.5|9796.5|1244
1708957200000|2024-02-26 14:20:00|9801|9799|9805.5|9803.5|9808.5|9806.5|9800.5|9798.5|1257
1708957500000|2024-02-26 14:25:00|9804.5|9802.5|9808.5|9806.5|9808.5|9806.5|9803.5|9801.5|1895
1708957800000|2024-02-26 14:30:00|9808|9806|9806.5|9804.5|9811|9809|9802.5|9800.5|2902
1708958100000|2024-02-26 14:35:00|9806|9804|9806.5|9804.5|9806.5|9804.5|9804.5|9802.5|4477
1708958400000|2024-02-26 14:40:00|9806|9804|9798.5|9796.5|9806.5|9804.5|9796.5|9794.5|3074
1708958700000|2024-02-26 14:45:00|9797.5|9795.5|9802.5|9800.5|9802.5|9800.5|9797.5|9795.5|741
1708959000000|2024-02-26 14:50:00|9803.5|9801.5|9794.5|9792.5|9803.5|9801.5|9794.5|9792.5|885
1708959300000|2024-02-26 14:55:00|9794|9792|9787.5|9785.5|9794.5|9792.5|9787.5|9785.5|850
1708959600000|2024-02-26 15:00:00|9788|9786|9789.5|9787.5|9791.5|9789.5|9784.5|9782.5|1115
1708959900000|2024-02-26 15:05:00|9788.5|9786.5|9782.5|9780.5|9789.5|9787.5|9782.5|9780.5|1064
1708960200000|2024-02-26 15:10:00|9782|9780|9781.5|9779.5|9784.5|9782.5|9780.5|9778.5|939
1708960500000|2024-02-26 15:15:00|9781|9779|9778.5|9776.5|9783.5|9781.5|9777.5|9775.5|1297
1708960800000|2024-02-26 15:20:00|9777.5|9775.5|9779.5|9777.5|9781.5|9779.5|9776.5|9774.5|1939
1708961100000|2024-02-26 15:25:00|9778.5|9776.5|9778.5|9776.5|9779.5|9777.5|9774.5|9772.5|1678
1708961400000|2024-02-26 15:30:00|9779.5|9777.5|9778|9776|9779.5|9777.5|9775|9773|1087
1708961700000|2024-02-26 15:35:00|9777.5|9775.5|9780.5|9778.5|9783.5|9781.5|9776.5|9774.5|1165
1708962000000|2024-02-26 15:40:00|9780|9778|9784.5|9782.5|9786.5|9784.5|9778.5|9776.5|1311
1708962300000|2024-02-26 15:45:00|9785|9783|9784.5|9782.5|9785.5|9783.5|9782.5|9780.5|1409
1708962600000|2024-02-26 15:50:00|9785.5|9783.5|9792|9790|9793|9791|9784|9782|6911
1708962900000|2024-02-26 15:55:00|9791.5|9789.5|9788|9786|9792|9790|9786.5|9784.5|1653
1708963200000|2024-02-26 16:00:00|9787.5|9785.5|9788.5|9786.5|9790.5|9788.5|9785.5|9783.5|1459
1708963500000|2024-02-26 16:05:00|9788|9786|9784.5|9782.5|9788.5|9786.5|9783.5|9781.5|1230
1708963800000|2024-02-26 16:10:00|9783.5|9781.5|9786.5|9784.5|9787.5|9785.5|9782.5|9780.5|5023
1708964100000|2024-02-26 16:15:00|9787|9785|9790|9788|9790.5|9788.5|9786.5|9784.5|2814
1708964400000|2024-02-26 16:20:00|9789.5|9787.5|9786.5|9784.5|9789.5|9787.5|9786.5|9784.5|1200
1708964700000|2024-02-26 16:25:00|9785.5|9783.5|9782.5|9780.5|9786.5|9784.5|9782.5|9780.5|727
1708965000000|2024-02-26 16:30:00|9782|9779|9778|9776|9782|9780|9774.5|9772.5|849
1708965300000|2024-02-26 16:35:00|9778.5|9776.5|9776.5|9774.5|9780.5|9778.5|9776.5|9774.5|713
1708965600000|2024-02-26 16:40:00|9777.5|9775.5|9778.5|9776.5|9779.5|9777.5|9776.5|9774.5|941
1708965900000|2024-02-26 16:45:00|9777|9775|9772.5|9770.5|9777.5|9775.5|9771.5|9769.5|1287
1708966200000|2024-02-26 16:50:00|9772|9770|9773.5|9771.5|9774.5|9772.5|9771.5|9769.5|736
1708966500000|2024-02-26 16:55:00|9774.5|9772.5|9770.5|9768.5|9774.5|9772.5|9769.5|9767.5|1278
1708966800000|2024-02-26 17:00:00|9771|9769|9768.5|9766.5|9771.5|9769.5|9768.5|9766.5|519
1708967100000|2024-02-26 17:05:00|9769.5|9767.5|9767|9765|9769.5|9767.5|9766.5|9764.5|1939
1708967400000|2024-02-26 17:10:00|9767.5|9765.5|9768.5|9766.5|9768.5|9766.5|9765.5|9763.5|268
1708967700000|2024-02-26 17:15:00|9769.5|9767.5|9771.5|9769.5|9772.5|9770.5|9769.5|9767.5|930
1708968000000|2024-02-26 17:20:00|9770.5|9768.5|9772.5|9770.5|9772.5|9770.5|9770.5|9768.5|519
1708968300000|2024-02-26 17:25:00|9771.5|9769.5|9769.5|9767.5|9773.5|9771.5|9769.5|9767.5|226
1708968600000|2024-02-26 17:30:00|9770|9768|9768.5|9766.5|9770.5|9768.5|9768.5|9766.5|66
1708968900000|2024-02-26 17:35:00|9769.5|9767.5|9769|9767|9770.5|9768.5|9768.5|9766.5|96
1708969200000|2024-02-26 17:40:00|9769.5|9767.5|9770.5|9768.5|9771.5|9769.5|9767.5|9765.5|616
1708969500000|2024-02-26 17:45:00|9771|9769|9771.5|9769.5|9772.5|9770.5|9769.5|9767.5|277
1708969800000|2024-02-26 17:50:00|9770.5|9768.5|9771.5|9769.5|9772.5|9770.5|9766.5|9764.5|2275
1708970100000|2024-02-26 17:55:00|9770.5|9768.5|9767|9765|9771.5|9769.5|9766|9764|956
1709020800000|2024-02-27 08:00:00|9793|9791|9816.5|9814.5|9817.5|9815.5|9793|9791|6583
1709021100000|2024-02-27 08:05:00|9815.5|9813.5|9812.5|9810.5|9816.5|9814.5|9810.5|9808.5|1923
1709021400000|2024-02-27 08:10:00|9811.5|9809.5|9808.5|9806.5|9812.5|9810.5|9807.5|9805.5|997
1709021700000|2024-02-27 08:15:00|9809.5|9807.5|9813.5|9811.5|9813.5|9811.5|9808.5|9806.5|678
1709022000000|2024-02-27 08:20:00|9813|9811|9819.5|9817.5|9821.5|9819.5|9812.5|9810.5|2755
1709022300000|2024-02-27 08:25:00|9818.5|9816.5|9820.5|9818.5|9821.5|9819.5|9818.5|9816.5|645
1709022600000|2024-02-27 08:30:00|9821.5|9819.5|9823.5|9821.5|9826.5|9824.5|9821.5|9819.5|1024
1709022900000|2024-02-27 08:35:00|9824.5|9822.5|9822.5|9820.5|9825.5|9823.5|9820.5|9818.5|844
1709023200000|2024-02-27 08:40:00|9822|9820|9816.5|9814.5|9823|9821|9815.5|9813.5|531
1709023500000|2024-02-27 08:45:00|9817|9815|9812.5|9810.5|9817.5|9815.5|9811.5|9809.5|6214
1709023800000|2024-02-27 08:50:00|9813|9811|9814.5|9812.5|9815.5|9813.5|9809.5|9807.5|640
1709024100000|2024-02-27 08:55:00|9813|9811|9808.5|9806.5|9815|9813|9808.5|9806.5|705
1709024400000|2024-02-27 09:00:00|9809.5|9807.5|9813.5|9811.5|9813.5|9811.5|9808.5|9806.5|341
1709024700000|2024-02-27 09:05:00|9812.5|9810.5|9806.5|9804.5|9812.5|9810.5|9805|9803|606
1709025000000|2024-02-27 09:10:00|9805.5|9803.5|9805.5|9803.5|9808|9806|9802.5|9800.5|1033
1709025300000|2024-02-27 09:15:00|9806.5|9804.5|9802.5|9800.5|9806.5|9804.5|9801.5|9799.5|468
1709025600000|2024-02-27 09:20:00|9802|9800|9802|9800|9803.5|9801.5|9800.5|9798.5|307
1709025900000|2024-02-27 09:25:00|9802.5|9800.5|9801.5|9799.5|9804.5|9802.5|9801.5|9799.5|217
1709026200000|2024-02-27 09:30:00|9800.5|9798.5|9798.5|9796.5|9801.5|9799.5|9795.5|9793.5|416
1709026500000|2024-02-27 09:35:00|9799|9797|9801.5|9799.5|9804.5|9802.5|9798.5|9796.5|776
1709026800000|2024-02-27 09:40:00|9800.5|9798.5|9802.5|9800.5|9803.5|9801.5|9800.5|9798.5|384
1709027100000|2024-02-27 09:45:00|9803.5|9801.5|9800.5|9798.5|9803.5|9801.5|9799.5|9797.5|469
1709027400000|2024-02-27 09:50:00|9799.5|9797.5|9797.5|9795.5|9799.5|9797.5|9797.5|9795.5|703
1709027700000|2024-02-27 09:55:00|9796.5|9794.5|9795.5|9793.5|9798.5|9796.5|9794.5|9792.5|2497
1709028000000|2024-02-27 10:00:00|9796.5|9794.5|9803.5|9801.5|9806.5|9804.5|9796.5|9794.5|3423
1709028300000|2024-02-27 10:05:00|9802.5|9800.5|9808.5|9806.5|9810.5|9808.5|9802.5|9800.5|402
1709028600000|2024-02-27 10:10:00|9809|9807|9804.5|9802.5|9811|9809|9804.5|9802.5|454
1709028900000|2024-02-27 10:15:00|9805.5|9803.5|9802.5|9800.5|9805.5|9803.5|9802.5|9800.5|392
1709029200000|2024-02-27 10:20:00|9803|9801|9803.5|9801.5|9803.5|9801.5|9798.5|9796.5|380
1709029500000|2024-02-27 10:25:00|9804|9802|9803.5|9801.5|9804.5|9802.5|9802|9800|716
1709029800000|2024-02-27 10:30:00|9804.5|9802.5|9801|9799|9804.5|9802.5|9800.5|9798.5|372
1709030100000|2024-02-27 10:35:00|9800.5|9798.5|9797.5|9795.5|9801.5|9799.5|9795.5|9793.5|743
1709030400000|2024-02-27 10:40:00|9797|9795|9797.5|9795.5|9799.5|9797.5|9795.5|9793.5|327
1709030700000|2024-02-27 10:45:00|9798|9796|9800.5|9798.5|9801.5|9799.5|9798|9796|344
1709031000000|2024-02-27 10:50:00|9801.5|9799.5|9800.5|9798.5|9801.5|9799.5|9798.5|9796.5|424
1709031300000|2024-02-27 10:55:00|9802.5|9800.5|9797.5|9795.5|9802.5|9800.5|9796.5|9794.5|872
1709031600000|2024-02-27 11:00:00|9798|9796|9797.5|9795.5|9801.5|9799.5|9797.5|9795.5|250
1709031900000|2024-02-27 11:05:00|9797|9795|9797.5|9795.5|9798.5|9796.5|9795.5|9793.5|213
1709032200000|2024-02-27 11:10:00|9797|9795|9798.5|9796.5|9799.5|9797.5|9795.5|9793.5|726
1709032500000|2024-02-27 11:15:00|9797.5|9795.5|9796.5|9794.5|9800|9798|9795.5|9793.5|340
1709032800000|2024-02-27 11:20:00|9796|9794|9794|9792|9797|9795|9793.5|9791.5|365
1709033100000|2024-02-27 11:25:00|9793.5|9791.5|9788.5|9786.5|9793.5|9791.5|9788.5|9786.5|374
1709033400000|2024-02-27 11:30:00|9789|9787|9792.5|9790.5|9793.5|9791.5|9789|9787|269
1709033700000|2024-02-27 11:35:00|9793.5|9791.5|9792.5|9790.5|9793.5|9791.5|9791.5|9789.5|800
1709034000000|2024-02-27 11:40:00|9791.5|9789.5|9795.5|9793.5|9795.5|9793.5|9791.5|9789.5|622
1709034300000|2024-02-27 11:45:00|9795|9793|9797.5|9795.5|9797.5|9795.5|9794.5|9792.5|272
1709034600000|2024-02-27 11:50:00|9798.5|9796.5|9798.5|9796.5|9798.5|9796.5|9797.5|9795.5|430
1709034900000|2024-02-27 11:55:00|9799.5|9797.5|9796.5|9794.5|9799.5|9797.5|9795.5|9793.5|434
1709035200000|2024-02-27 12:00:00|9797.5|9795.5|9802.5|9800.5|9803.5|9801.5|9797.5|9795.5|349
1709035500000|2024-02-27 12:05:00|9801.5|9799.5|9800.5|9798.5|9802.5|9800.5|9797.5|9795.5|906
1709035800000|2024-02-27 12:10:00|9801.5|9799.5|9794.5|9792.5|9801.5|9799.5|9794.5|9792.5|590
1709036100000|2024-02-27 12:15:00|9795|9793|9791.5|9789.5|9797.5|9795.5|9791.5|9789.5|820
1709036400000|2024-02-27 12:20:00|9792.5|9790.5|9792.5|9790.5|9792.5|9790.5|9787.5|9785.5|2586
1709036700000|2024-02-27 12:25:00|9793.5|9791.5|9793.5|9791.5|9794.5|9792.5|9791.5|9789.5|344
1709037000000|2024-02-27 12:30:00|9792.5|9790.5|9797.5|9795.5|9798.5|9796.5|9788.5|9786.5|419
1709037300000|2024-02-27 12:35:00|9798.5|9796.5|9795.5|9793.5|9799|9797|9795.5|9793.5|1683
1709037600000|2024-02-27 12:40:00|9796.5|9794.5|9794.5|9792.5|9797.5|9795.5|9793.5|9791.5|1143
1709037900000|2024-02-27 12:45:00|9794|9792|9798.5|9796.5|9798.5|9796.5|9793.5|9791.5|305
1709038200000|2024-02-27 12:50:00|9799.5|9797.5|9790.5|9788.5|9799.5|9797.5|9790.5|9788.5|367
1709038500000|2024-02-27 12:55:00|9791|9789|9792.5|9790.5|9795.5|9793.5|9790.5|9788.5|443
1709038800000|2024-02-27 13:00:00|9791.5|9789.5|9787.5|9785.5|9794.5|9792.5|9786.5|9784.5|527
1709039100000|2024-02-27 13:05:00|9787|9785|9791.5|9789.5|9793.5|9791.5|9786.5|9784.5|793
1709039400000|2024-02-27 13:10:00|9790.5|9788.5|9789.5|9787.5|9791.5|9789.5|9788.5|9786.5|594
1709039700000|2024-02-27 13:15:00|9789|9787|9781.5|9779.5|9791|9789|9781.5|9779.5|621
1709040000000|2024-02-27 13:20:00|9780.5|9778.5|9772|9770|9781|9779|9769.5|9767.5|1795
1709040300000|2024-02-27 13:25:00|9771.5|9769.5|9771|9769|9773.5|9771.5|9767.5|9765.5|829
1709040600000|2024-02-27 13:30:00|9776.5|9774.5|9772.5|9770.5|9783.5|9781.5|9770|9768|1862
1709040900000|2024-02-27 13:35:00|9771.5|9769.5|9770.5|9768.5|9775.5|9773.5|9766|9764|1085
1709041200000|2024-02-27 13:40:00|9769.5|9767.5|9760.5|9758.5|9770.5|9768.5|9758.5|9756.5|1536
1709041500000|2024-02-27 13:45:00|9759.5|9757.5|9760.5|9758.5|9763.5|9761.5|9757.5|9755.5|1025
1709041800000|2024-02-27 13:50:00|9761.5|9759.5|9762.5|9760.5|9764.5|9762.5|9759.5|9757.5|764
1709042100000|2024-02-27 13:55:00|9763.5|9761.5|9765.5|9763.5|9767.5|9765.5|9762.5|9760.5|2889
1709042400000|2024-02-27 14:00:00|9765|9763|9757.5|9755.5|9765|9763|9756.5|9754.5|1502
1709042700000|2024-02-27 14:05:00|9756.5|9754.5|9762.5|9760.5|9764.5|9762.5|9755.5|9753.5|1081
1709043000000|2024-02-27 14:10:00|9762|9760|9757.5|9755.5|9763|9761|9756.5|9754.5|618
1709043300000|2024-02-27 14:15:00|9758|9756|9754.5|9752.5|9764.5|9762.5|9753.5|9751.5|1778
1709043600000|2024-02-27 14:20:00|9755.5|9753.5|9753.5|9751.5|9757.5|9755.5|9752|9750|562
1709043900000|2024-02-27 14:25:00|9752.5|9750.5|9754.5|9752.5|9756|9754|9751.5|9749.5|1437
1709044200000|2024-02-27 14:30:00|9754|9752|9751.5|9749.5|9754.5|9752.5|9751.5|9749.5|1259
1709044500000|2024-02-27 14:35:00|9750.5|9748.5|9751.5|9749.5|9754|9752|9748.5|9746.5|1365
1709044800000|2024-02-27 14:40:00|9751|9749|9749.5|9747.5|9751.5|9749.5|9746.5|9744.5|1257
1709045100000|2024-02-27 14:45:00|9748.5|9746.5|9750.5|9748.5|9752.5|9750.5|9748.5|9746.5|716
1709045400000|2024-02-27 14:50:00|9750|9748|9755.5|9753.5|9758.5|9756.5|9750|9748|570
1709045700000|2024-02-27 14:55:00|9754.5|9752.5|9753|9751|9756.5|9754.5|9752.5|9750.5|787
1709046000000|2024-02-27 15:00:00|9752.5|9750.5|9758.5|9756.5|9763.5|9761.5|9752.5|9750.5|1135
1709046300000|2024-02-27 15:05:00|9758|9756|9766.5|9764.5|9768.5|9766.5|9757|9755|1209
1709046600000|2024-02-27 15:10:00|9767|9765|9766.5|9764.5|9769.5|9767.5|9764.5|9762.5|812
1709046900000|2024-02-27 15:15:00|9765.5|9763.5|9768.5|9766.5|9769.5|9767.5|9765.5|9763.5|462
1709047200000|2024-02-27 15:20:00|9769.5|9767.5|9762.5|9760.5|9771.5|9769.5|9762.5|9760.5|976
1709047500000|2024-02-27 15:25:00|9761.5|9759.5|9759.5|9757.5|9763.5|9761.5|9757.5|9755.5|1580
1709047800000|2024-02-27 15:30:00|9758.5|9756.5|9755.5|9753.5|9758.5|9756.5|9753.5|9751.5|653
1709048100000|2024-02-27 15:35:00|9754.5|9752.5|9753.5|9751.5|9756.5|9754.5|9751.5|9749.5|789
1709048400000|2024-02-27 15:40:00|9752.5|9750.5|9751.5|9749.5|9752.5|9750.5|9750|9748|882
1709048700000|2024-02-27 15:45:00|9752.5|9750.5|9756.5|9754.5|9757.5|9755.5|9752.5|9750.5|751
1709049000000|2024-02-27 15:50:00|9756|9754|9757.5|9755.5|9759.5|9757.5|9755.5|9753.5|555
1709049300000|2024-02-27 15:55:00|9758.5|9756.5|9756.5|9754.5|9759.5|9757.5|9755.5|9753.5|1594
1709049600000|2024-02-27 16:00:00|9757.5|9755.5|9754.5|9752.5|9758.5|9756.5|9753.5|9751.5|799
1709049900000|2024-02-27 16:05:00|9755|9753|9749.5|9747.5|9755.5|9753.5|9749.5|9747.5|884
1709050200000|2024-02-27 16:10:00|9748.5|9746.5|9754.5|9752.5|9755.5|9753.5|9746.5|9744.5|2888
1709050500000|2024-02-27 16:15:00|9755|9753|9756|9754|9759|9757|9754.5|9752.5|2574
1709050800000|2024-02-27 16:20:00|9755.5|9753.5|9755.5|9753.5|9761.5|9759.5|9754.5|9752.5|1733
1709051100000|2024-02-27 16:25:00|9755|9753|9752.5|9750.5|9758.5|9756.5|9752.5|9750.5|750
1709051400000|2024-02-27 16:30:00|9753|9751|9751.5|9749.5|9753|9751|9749.5|9747.5|833
1709051700000|2024-02-27 16:35:00|9751|9749|9743.5|9741.5|9751.5|9749.5|9742.5|9740.5|2522
1709052000000|2024-02-27 16:40:00|9744.5|9742.5|9741.5|9739.5|9745.5|9743.5|9741|9739|490
1709052300000|2024-02-27 16:45:00|9742.5|9740.5|9744.5|9742.5|9745.5|9743.5|9742.5|9740.5|411
1709052600000|2024-02-27 16:50:00|9744|9742|9740.5|9738.5|9744.5|9742.5|9738.5|9736.5|1887
1709052900000|2024-02-27 16:55:00|9739.5|9737.5|9741.5|9739.5|9742.5|9740.5|9738.5|9736.5|709
1709053200000|2024-02-27 17:00:00|9740.5|9738.5|9741.5|9739.5|9742.5|9740.5|9739.5|9737.5|567
1709053500000|2024-02-27 17:05:00|9742.5|9740.5|9742.5|9740.5|9745.5|9743.5|9741.5|9739.5|399
1709053800000|2024-02-27 17:10:00|9742|9740|9739|9737|9742.5|9740.5|9737.5|9735.5|339
1709054100000|2024-02-27 17:15:00|9738.5|9736.5|9740.5|9738.5|9740.5|9738.5|9736.5|9734.5|381
1709054400000|2024-02-27 17:20:00|9741.5|9739.5|9738.5|9736.5|9741.5|9739.5|9736.5|9734.5|490
1709054700000|2024-02-27 17:25:00|9738|9736|9739.5|9737.5|9740.5|9738.5|9738|9736|262
1709055000000|2024-02-27 17:30:00|9739|9737|9740.5|9738.5|9741.5|9739.5|9737.5|9735.5|1345
1709055300000|2024-02-27 17:35:00|9741.5|9739.5|9737.5|9735.5|9742.5|9740.5|9736.5|9734.5|552
1709055600000|2024-02-27 17:40:00|9738|9736|9742.5|9740.5|9742.5|9740.5|9738|9736|177
1709055900000|2024-02-27 17:45:00|9743|9741|9743.5|9741.5|9744.5|9742.5|9742.5|9740.5|304
1709056200000|2024-02-27 17:50:00|9743|9741|9742.5|9740.5|9744.5|9742.5|9740.5|9738.5|967
1709056500000|2024-02-27 17:55:00|9742|9740|9740.5|9737.5|9744.5|9742.5|9739.5|9737.5|400
1709107200000|2024-02-28 08:00:00|9750.5|9748.5|9748.5|9746.5|9755.5|9753.5|9744.5|9742.5|2020
1709107500000|2024-02-28 08:05:00|9748|9746|9749.5|9747.5|9750.5|9748.5|9745.5|9743.5|1109
1709107800000|2024-02-28 08:10:00|9750.5|9748.5|9755.5|9753.5|9758.5|9756.5|9749.5|9747.5|1018
1709108100000|2024-02-28 08:15:00|9756.5|9754.5|9757.5|9755.5|9761|9759|9756.5|9754.5|1270
1709108400000|2024-02-28 08:20:00|9756.5|9754.5|9754.5|9752.5|9756.5|9754.5|9752.5|9750.5|841
1709108700000|2024-02-28 08:25:00|9755|9753|9767.5|9765.5|9767.5|9765.5|9754.5|9752.5|1915
1709109000000|2024-02-28 08:30:00|9766.5|9764.5|9761.5|9759.5|9767.5|9765.5|9756.5|9754.5|1412
1709109300000|2024-02-28 08:35:00|9762.5|9760.5|9768|9766|9768.5|9766.5|9762.5|9760.5|1050
1709109600000|2024-02-28 08:40:00|9768.5|9766.5|9766.5|9764.5|9771.5|9769.5|9766.5|9764.5|1227
1709109900000|2024-02-28 08:45:00|9767.5|9765.5|9759.5|9757.5|9767.5|9765.5|9759.5|9757.5|1188
1709110200000|2024-02-28 08:50:00|9760.5|9758.5|9763.5|9761.5|9765.5|9763.5|9760.5|9758.5|996
1709110500000|2024-02-28 08:55:00|9762.5|9760.5|9759.5|9757.5|9766.5|9764.5|9758.5|9756.5|1008
1709110800000|2024-02-28 09:00:00|9758.5|9756.5|9754.5|9752.5|9758.5|9756.5|9753.5|9751.5|825
1709111100000|2024-02-28 09:05:00|9755.5|9753.5|9754.5|9752.5|9757.5|9755.5|9753|9751|1235
1709111400000|2024-02-28 09:10:00|9753.5|9751.5|9758.5|9756.5|9759.5|9757.5|9753.5|9751.5|497
1709111700000|2024-02-28 09:15:00|9759.5|9757.5|9758.5|9756.5|9761.5|9759.5|9756.5|9754.5|496
1709112000000|2024-02-28 09:20:00|9758|9756|9754|9752|9759.5|9757.5|9753.5|9751.5|851
1709112300000|2024-02-28 09:25:00|9754.5|9752.5|9751.5|9749.5|9756|9754|9751.5|9749.5|369
1709112600000|2024-02-28 09:30:00|9752.5|9750.5|9754|9752|9754.5|9752.5|9750.5|9748.5|599
1709112900000|2024-02-28 09:35:00|9754.5|9752.5|9758|9756|9758|9756|9753.5|9751.5|832
1709113200000|2024-02-28 09:40:00|9758.5|9756.5|9764.5|9762.5|9765.5|9763.5|9757.5|9755.5|1030
1709113500000|2024-02-28 09:45:00|9763.5|9761.5|9760.5|9758.5|9764.5|9762.5|9760.5|9758.5|846
1709113800000|2024-02-28 09:50:00|9761|9759|9760.5|9758.5|9762.5|9760.5|9759.5|9757.5|621
1709114100000|2024-02-28 09:55:00|9760|9758|9761.5|9759.5|9762.5|9760.5|9756.5|9754.5|4469
1709114400000|2024-02-28 10:00:00|9762.5|9760.5|9755.5|9753.5|9770.5|9768.5|9750.5|9748.5|4541
1709114700000|2024-02-28 10:05:00|9754.5|9752.5|9757.5|9755.5|9759.5|9757.5|9754.5|9752.5|2077
1709115000000|2024-02-28 10:10:00|9756.5|9754.5|9754.5|9752.5|9757.5|9755.5|9753.5|9751.5|900
1709115300000|2024-02-28 10:15:00|9753.5|9751.5|9749.5|9747.5|9756|9754|9749.5|9747.5|741
1709115600000|2024-02-28 10:20:00|9748.5|9746.5|9749.5|9747.5|9750.5|9748.5|9747.5|9745.5|1057
1709115900000|2024-02-28 10:25:00|9750|9748|9750.5|9748.5|9752.5|9750.5|9745.5|9743.5|1842
1709116200000|2024-02-28 10:30:00|9749.5|9747.5|9749.5|9747.5|9753.5|9751.5|9747.5|9745.5|1573
1709116500000|2024-02-28 10:35:00|9750.5|9748.5|9748.5|9746.5|9752.5|9750.5|9748.5|9746.5|530
1709116800000|2024-02-28 10:40:00|9749.5|9747.5|9745.5|9743.5|9749.5|9747.5|9743.5|9741.5|883
1709117100000|2024-02-28 10:45:00|9746.5|9744.5|9749.5|9747.5|9750.5|9748.5|9745.5|9743.5|534
1709117400000|2024-02-28 10:50:00|9748.5|9746.5|9741.5|9739.5|9748.5|9746.5|9740.5|9738.5|1138
1709117700000|2024-02-28 10:55:00|9742.5|9740.5|9748.5|9746.5|9748.5|9746.5|9738.5|9736.5|1690
1709118000000|2024-02-28 11:00:00|9749.5|9747.5|9749.5|9747.5|9751.5|9749.5|9746.5|9744.5|1409
1709118300000|2024-02-28 11:05:00|9750.5|9748.5|9749.5|9747.5|9750.5|9748.5|9748.5|9746.5|492
1709118600000|2024-02-28 11:10:00|9750.5|9748.5|9754.5|9752.5|9754.5|9752.5|9748.5|9746.5|981
1709118900000|2024-02-28 11:15:00|9755|9753|9760.5|9758.5|9761.5|9759.5|9754.5|9752.5|859
1709119200000|2024-02-28 11:20:00|9759.5|9757.5|9764.5|9762.5|9764.5|9762.5|9759.5|9757.5|543
1709119500000|2024-02-28 11:25:00|9765.5|9763.5|9769.5|9767.5|9770.5|9768.5|9764.5|9762.5|1089
1709119800000|2024-02-28 11:30:00|9770.5|9768.5|9765.5|9763.5|9770.5|9768.5|9764.5|9762.5|1343
1709120100000|2024-02-28 11:35:00|9765|9763|9763.5|9761.5|9765|9763|9761.5|9759.5|745
1709120400000|2024-02-28 11:40:00|9763|9761|9765.5|9763.5|9767.5|9765.5|9763|9761|345
1709120700000|2024-02-28 11:45:00|9764.5|9762.5|9760.5|9758.5|9764.5|9762.5|9760.5|9758.5|1111
1709121000000|2024-02-28 11:50:00|9761.5|9759.5|9756.5|9754.5|9761.5|9759.5|9756.5|9754.5|899
1709121300000|2024-02-28 11:55:00|9757.5|9755.5|9759.5|9757.5|9760.5|9758.5|9754.5|9752.5|646
1709121600000|2024-02-28 12:00:00|9758.5|9756.5|9758.5|9756.5|9760.5|9758.5|9758|9756|424
1709121900000|2024-02-28 12:05:00|9758|9756|9754.5|9752.5|9759|9757|9754.5|9752.5|735
1709122200000|2024-02-28 12:10:00|9753.5|9751.5|9759.5|9757.5|9759.5|9757.5|9753.5|9751.5|437
1709122500000|2024-02-28 12:15:00|9760.5|9758.5|9757.5|9755.5|9760.5|9758.5|9757.5|9755.5|385
1709122800000|2024-02-28 12:20:00|9758.5|9756.5|9760.5|9758.5|9762.5|9760.5|9757.5|9755.5|486
1709123100000|2024-02-28 12:25:00|9761.5|9759.5|9762.5|9760.5|9765.5|9763.5|9761|9759|441
1709123400000|2024-02-28 12:30:00|9761.5|9759.5|9762.5|9760.5|9763.5|9761.5|9759.5|9757.5|602
1709123700000|2024-02-28 12:35:00|9761.5|9759.5|9760.5|9758.5|9761.5|9759.5|9759.5|9757.5|267
1709124000000|2024-02-28 12:40:00|9759.5|9757.5|9761.5|9759.5|9761.5|9759.5|9758.5|9756.5|145
1709124300000|2024-02-28 12:45:00|9760.5|9758.5|9759.5|9757.5|9761.5|9759.5|9758.5|9756.5|683
1709124600000|2024-02-28 12:50:00|9758.5|9756.5|9755|9753|9758.5|9756.5|9754.5|9752.5|520
1709124900000|2024-02-28 12:55:00|9755.5|9753.5|9760|9758|9760.5|9758.5|9754.5|9752.5|504
1709125200000|2024-02-28 13:00:00|9760.5|9758.5|9764|9762|9764.5|9762.5|9758.5|9756.5|547
1709125500000|2024-02-28 13:05:00|9763.5|9761.5|9765.5|9763.5|9766.5|9764.5|9762.5|9760.5|653
1709125800000|2024-02-28 13:10:00|9764.5|9762.5|9769.5|9767.5|9769.5|9767.5|9763.5|9761.5|1241
1709126100000|2024-02-28 13:15:00|9767.5|9765.5|9767.5|9765.5|9770|9768|9765.5|9763.5|435
1709126400000|2024-02-28 13:20:00|9766.5|9764.5|9764|9762|9768.5|9766.5|9764|9762|803
1709126700000|2024-02-28 13:25:00|9763.5|9761.5|9765|9763|9767.5|9765.5|9763.5|9761.5|1661
1709127000000|2024-02-28 13:30:00|9765.5|9763.5|9773.5|9771.5|9774.5|9772.5|9754.5|9752.5|2248
1709127300000|2024-02-28 13:35:00|9774|9772|9769.5|9767.5|9777.5|9775.5|9767.5|9765.5|1044
1709127600000|2024-02-28 13:40:00|9770.5|9768.5|9770.5|9768.5|9772.5|9770.5|9767.5|9765.5|590
1709127900000|2024-02-28 13:45:00|9772|9770|9767.5|9765.5|9773.5|9771.5|9767.5|9765.5|764
1709128200000|2024-02-28 13:50:00|9767|9765|9758.5|9756.5|9768.5|9766.5|9757.5|9755.5|1096
1709128500000|2024-02-28 13:55:00|9759.5|9757.5|9759.5|9757.5|9760.5|9758.5|9754.5|9752.5|880
1709128800000|2024-02-28 14:00:00|9758.5|9756.5|9757.5|9755.5|9758.5|9756.5|9748.5|9746.5|1538
1709129100000|2024-02-28 14:05:00|9757|9755|9751.5|9749.5|9757|9755|9750.5|9748.5|785
1709129400000|2024-02-28 14:10:00|9750.5|9748.5|9747.5|9745.5|9751.5|9749.5|9747.5|9745.5|1050
1709129700000|2024-02-28 14:15:00|9748|9746|9749.5|9747.5|9750.5|9748.5|9747.5|9745.5|869
1709130000000|2024-02-28 14:20:00|9750.5|9748.5|9750.5|9748.5|9751.5|9749.5|9748.5|9746.5|804
1709130300000|2024-02-28 14:25:00|9751.5|9749.5|9747.5|9745.5|9751.5|9749.5|9747.5|9745.5|651
1709130600000|2024-02-28 14:30:00|9748.5|9746.5|9745.5|9743.5|9751.5|9749.5|9744.5|9742.5|1124
1709130900000|2024-02-28 14:35:00|9745|9743|9745.5|9743.5|9748.5|9746.5|9744.5|9742.5|1115
1709131200000|2024-02-28 14:40:00|9745|9743|9742.5|9740.5|9746.5|9744.5|9742.5|9740.5|588
1709131500000|2024-02-28 14:45:00|9742|9740|9747.5|9745.5|9747.5|9745.5|9741.5|9739.5|743
1709131800000|2024-02-28 14:50:00|9748.5|9746.5|9747.5|9745.5|9750.5|9748.5|9747.5|9745.5|633
1709132100000|2024-02-28 14:55:00|9748.5|9746.5|9746.5|9744.5|9749.5|9747.5|9745.5|9743.5|803
1709132400000|2024-02-28 15:00:00|9746|9744|9752.5|9750.5|9754.5|9752.5|9745|9743|1108
1709132700000|2024-02-28 15:05:00|9752|9750|9754.5|9752.5|9754.5|9752.5|9751.5|9749.5|884
1709133000000|2024-02-28 15:10:00|9753.5|9751.5|9759.5|9757.5|9760.5|9758.5|9753.5|9751.5|1229
1709133300000|2024-02-28 15:15:00|9760.5|9758.5|9757.5|9755.5|9761.5|9759.5|9756.5|9754.5|772
1709133600000|2024-02-28 15:20:00|9758.5|9756.5|9760.5|9758.5|9762.5|9760.5|9758.5|9756.5|524
1709133900000|2024-02-28 15:25:00|9761.5|9759.5|9763.5|9761.5|9765.5|9763.5|9760.5|9758.5|430
1709134200000|2024-02-28 15:30:00|9763|9761|9763.5|9761.5|9768.5|9766.5|9762.5|9760.5|1021
1709134500000|2024-02-28 15:35:00|9764.5|9762.5|9765.5|9763.5|9768.5|9766.5|9763.5|9761.5|929
1709134800000|2024-02-28 15:40:00|9766.5|9764.5|9764.5|9762.5|9767.5|9765.5|9762.5|9760.5|825
1709135100000|2024-02-28 15:45:00|9763.5|9761.5|9758.5|9756.5|9764.5|9762.5|9758.5|9756.5|863
1709135400000|2024-02-28 15:50:00|9759|9757|9754.5|9752.5|9760.5|9758.5|9752.5|9750.5|783
1709135700000|2024-02-28 15:55:00|9755|9753|9756.5|9754.5|9757.5|9755.5|9752.5|9750.5|613
1709136000000|2024-02-28 16:00:00|9757.5|9755.5|9759.5|9757.5|9762|9760|9757.5|9755.5|867
1709136300000|2024-02-28 16:05:00|9759|9757|9754.5|9752.5|9759.5|9757.5|9754.5|9752.5|849
1709136600000|2024-02-28 16:10:00|9755|9753|9758.5|9756.5|9759.5|9757.5|9754.5|9752.5|1819
1709136900000|2024-02-28 16:15:00|9757.5|9755.5|9754.5|9752.5|9757.5|9755.5|9752.5|9750.5|1813
1709137200000|2024-02-28 16:20:00|9753.5|9751.5|9753|9751|9756|9754|9752.5|9750.5|1119
1709137500000|2024-02-28 16:25:00|9753.5|9751.5|9752.5|9750.5|9754.5|9752.5|9751.5|9749.5|385
1709137800000|2024-02-28 16:30:00|9751.5|9749.5|9749.5|9747.5|9755|9753|9748.5|9746.5|578
1709138100000|2024-02-28 16:35:00|9749|9747|9753|9751|9753.5|9751.5|9749|9747|369
1709138400000|2024-02-28 16:40:00|9753.5|9751.5|9754.5|9752.5|9754.5|9752.5|9751.5|9749.5|246
1709138700000|2024-02-28 16:45:00|9754|9752|9754.5|9752.5|9755.5|9753.5|9752.5|9750.5|442
1709139000000|2024-02-28 16:50:00|9753.5|9751.5|9756.5|9754.5|9757.5|9755.5|9752.5|9750.5|436
1709139300000|2024-02-28 16:55:00|9757.5|9755.5|9758.5|9756.5|9759.5|9757.5|9757.5|9755.5|297
1709139600000|2024-02-28 17:00:00|9757.5|9755.5|9756.5|9754.5|9758.5|9756.5|9755.5|9753.5|334
1709139900000|2024-02-28 17:05:00|9757|9755|9755.5|9753.5|9757.5|9755.5|9755.5|9753.5|194
1709140200000|2024-02-28 17:10:00|9756.5|9754.5|9756.5|9754.5|9758|9756|9755.5|9753.5|223
1709140500000|2024-02-28 17:15:00|9757.5|9755.5|9754|9752|9757.5|9755.5|9752.5|9750.5|331
1709140800000|2024-02-28 17:20:00|9754.5|9752.5|9756.5|9754.5|9758|9756|9753.5|9751.5|193
1709141100000|2024-02-28 17:25:00|9756|9754|9757.5|9755.5|9757.5|9755.5|9755.5|9753.5|41
1709141400000|2024-02-28 17:30:00|9757|9755|9757.5|9755.5|9760.5|9758.5|9755.5|9753.5|294
1709141700000|2024-02-28 17:35:00|9758|9756|9756.5|9754.5|9758.5|9756.5|9756.5|9754.5|68
1709142000000|2024-02-28 17:40:00|9755.5|9753.5|9754.5|9752.5|9755.5|9753.5|9752.5|9750.5|429
1709142300000|2024-02-28 17:45:00|9754|9752|9756.5|9754.5|9757|9755|9753.5|9751.5|168
1709142600000|2024-02-28 17:50:00|9756|9754|9757.5|9755.5|9757.5|9755.5|9755|9753|173
1709142900000|2024-02-28 17:55:00|9758|9756|9756.5|9754.5|9758.5|9756.5|9755.5|9753.5|131
1709193600000|2024-02-29 08:00:00|9778|9776|9769.5|9767.5|9780.5|9778.5|9768.5|9766.5|1287
1709193900000|2024-02-29 08:05:00|9768.5|9766.5|9762.5|9760.5|9770.5|9768.5|9759.5|9757.5|1241
1709194200000|2024-02-29 08:10:00|9762|9760|9766.5|9764.5|9766.5|9764.5|9760.5|9758.5|1158
1709194500000|2024-02-29 08:15:00|9765.5|9763.5|9772.5|9770.5|9773.5|9771.5|9764.5|9762.5|1495
1709194800000|2024-02-29 08:20:00|9772|9770|9769.5|9767.5|9773.5|9771.5|9767.5|9765.5|586
1709195100000|2024-02-29 08:25:00|9768.5|9766.5|9764|9762|9768.5|9766.5|9761.5|9759.5|669
1709195400000|2024-02-29 08:30:00|9763.5|9761.5|9752.5|9750.5|9764|9762|9752.5|9750.5|874
1709195700000|2024-02-29 08:35:00|9753.5|9751.5|9758.5|9756.5|9759.5|9757.5|9751.5|9749.5|1010
1709196000000|2024-02-29 08:40:00|9757.5|9755.5|9760.5|9758.5|9761.5|9759.5|9756.5|9754.5|519
1709196300000|2024-02-29 08:45:00|9760|9758|9754.5|9752.5|9760.5|9758.5|9753.5|9751.5|405
1709196600000|2024-02-29 08:50:00|9754|9752|9764.5|9762.5|9765.5|9763.5|9753.5|9751.5|631
1709196900000|2024-02-29 08:55:00|9765.5|9763.5|9769|9767|9774.5|9772.5|9763.5|9761.5|1128
1709197200000|2024-02-29 09:00:00|9769.5|9767.5|9751.5|9749.5|9770.5|9768.5|9747.5|9745.5|1821
1709197500000|2024-02-29 09:05:00|9750.5|9748.5|9747.5|9745.5|9751.5|9749.5|9743.5|9741.5|1306
1709197800000|2024-02-29 09:10:00|9748|9746|9750.5|9748.5|9756|9754|9747.5|9745.5|811
1709198100000|2024-02-29 09:15:00|9749.5|9747.5|9743.5|9741.5|9750.5|9748.5|9743|9741|1109
1709198400000|2024-02-29 09:20:00|9742.5|9740.5|9738.5|9736.5|9743.5|9741.5|9738.5|9736.5|1249
1709198700000|2024-02-29 09:25:00|9739.5|9737.5|9735.5|9733.5|9741.5|9739.5|9735.5|9733.5|612
1709199000000|2024-02-29 09:30:00|9734.5|9732.5|9730.5|9728.5|9737.5|9735.5|9729.5|9727.5|969
1709199300000|2024-02-29 09:35:00|9729.5|9727.5|9727.5|9725.5|9733.5|9731.5|9726.5|9724.5|1013
1709199600000|2024-02-29 09:40:00|9726.5|9724.5|9726.5|9724.5|9727.5|9725.5|9723.5|9721.5|1067
1709199900000|2024-02-29 09:45:00|9725.5|9723.5|9724.5|9722.5|9726.5|9724.5|9723.5|9721.5|890
1709200200000|2024-02-29 09:50:00|9723.5|9721.5|9714.5|9712.5|9724.5|9722.5|9714.5|9712.5|1182
1709200500000|2024-02-29 09:55:00|9715|9713|9708.5|9706.5|9716.5|9714.5|9707.5|9705.5|1011
1709200800000|2024-02-29 10:00:00|9708|9706|9697.5|9695.5|9709.5|9707.5|9695.5|9693.5|2293
1709201100000|2024-02-29 10:05:00|9696.5|9694.5|9695.5|9693.5|9699.5|9697.5|9692.5|9690.5|1604
1709201400000|2024-02-29 10:10:00|9694.5|9692.5|9690.5|9688.5|9697.5|9695.5|9686.5|9684.5|1906
1709201700000|2024-02-29 10:15:00|9689.5|9687.5|9689.5|9687.5|9689.5|9687.5|9684.5|9682.5|1325
1709202000000|2024-02-29 10:20:00|9690.5|9688.5|9692.5|9690.5|9696|9694|9689.5|9687.5|2104
1709202300000|2024-02-29 10:25:00|9691.5|9689.5|9693.5|9691.5|9696.5|9694.5|9690.5|9688.5|2284
1709202600000|2024-02-29 10:30:00|9692.5|9690.5|9691|9689|9692.5|9690.5|9688.5|9686.5|932
1709202900000|2024-02-29 10:35:00|9690.5|9688.5|9685|9683|9690.5|9688.5|9684.5|9682.5|1149
1709203200000|2024-02-29 10:40:00|9684.5|9682.5|9690.5|9688.5|9690.5|9688.5|9684|9682|1284
1709203500000|2024-02-29 10:45:00|9689.5|9687.5|9698.5|9696.5|9698.5|9696.5|9689.5|9687.5|1557
1709203800000|2024-02-29 10:50:00|9697.5|9695.5|9694.5|9692.5|9698.5|9696.5|9693.5|9691.5|1449
1709204100000|2024-02-29 10:55:00|9693.5|9691.5|9691.5|9689.5|9694.5|9692.5|9689.5|9687.5|1344
1709204400000|2024-02-29 11:00:00|9690.5|9688.5|9695.5|9693.5|9695.5|9693.5|9689.5|9687.5|1019
1709204700000|2024-02-29 11:05:00|9694.5|9692.5|9696.5|9694.5|9698.5|9696.5|9694.5|9692.5|610
1709205000000|2024-02-29 11:10:00|9695.5|9693.5|9694.5|9692.5|9697.5|9695.5|9693.5|9691.5|824
1709205300000|2024-02-29 11:15:00|9693.5|9691.5|9697.5|9695.5|9697.5|9695.5|9693.5|9691.5|839
1709205600000|2024-02-29 11:20:00|9696.5|9694.5|9695.5|9693.5|9696.5|9694.5|9691.5|9689.5|644
1709205900000|2024-02-29 11:25:00|9695|9693|9701.5|9699.5|9703.5|9701.5|9693.5|9691.5|1236
1709206200000|2024-02-29 11:30:00|9701|9699|9695.5|9693.5|9702.5|9700.5|9695.5|9693.5|676
1709206500000|2024-02-29 11:35:00|9696.5|9694.5|9695.5|9693.5|9698|9696|9694.5|9692.5|779
1709206800000|2024-02-29 11:40:00|9694.5|9692.5|9691.5|9689.5|9695.5|9693.5|9691.5|9689.5|473
1709207100000|2024-02-29 11:45:00|9690.5|9688.5|9690.5|9688.5|9692.5|9690.5|9688.5|9686.5|851
1709207400000|2024-02-29 11:50:00|9691.5|9689.5|9693.5|9691.5|9694.5|9692.5|9691.5|9689.5|311
1709207700000|2024-02-29 11:55:00|9694.5|9692.5|9692.5|9690.5|9694.5|9692.5|9690.5|9688.5|534
1709208000000|2024-02-29 12:00:00|9693.5|9691.5|9695.5|9693.5|9698.5|9696.5|9693.5|9691.5|896
1709208300000|2024-02-29 12:05:00|9694.5|9692.5|9696.5|9694.5|9697.5|9695.5|9692.5|9690.5|608
1709208600000|2024-02-29 12:10:00|9696|9694|9697.5|9695.5|9697.5|9695.5|9692.5|9690.5|742
1709208900000|2024-02-29 12:15:00|9696.5|9694.5|9693.5|9691.5|9697.5|9695.5|9691.5|9689.5|599
1709209200000|2024-02-29 12:20:00|9693|9691|9695.5|9693.5|9696.5|9694.5|9690.5|9688.5|570
1709209500000|2024-02-29 12:25:00|9696|9694|9698.5|9696.5|9698.5|9696.5|9694|9692|570
1709209800000|2024-02-29 12:30:00|9698|9696|9697.5|9695.5|9699.5|9697.5|9696.5|9694.5|535
1709210100000|2024-02-29 12:35:00|9698.5|9696.5|9693.5|9691.5|9698.5|9696.5|9693.5|9691.5|927
1709210400000|2024-02-29 12:40:00|9692.5|9690.5|9693.5|9691.5|9694|9692|9690.5|9688.5|1201
1709210700000|2024-02-29 12:45:00|9694.5|9692.5|9692.5|9690.5|9696.5|9694.5|9690.5|9688.5|1028
1709211000000|2024-02-29 12:50:00|9692|9690|9694.5|9692.5|9695.5|9693.5|9691.5|9689.5|472
1709211300000|2024-02-29 12:55:00|9695.5|9693.5|9690.5|9688.5|9695.5|9693.5|9689.5|9687.5|941
1709211600000|2024-02-29 13:00:00|9689.5|9687.5|9698.5|9696.5|9700.5|9698.5|9688.5|9686.5|1024
1709211900000|2024-02-29 13:05:00|9699|9697|9699.5|9697.5|9700.5|9698.5|9696.5|9694.5|2332
1709212200000|2024-02-29 13:10:00|9700.5|9698.5|9702.5|9700.5|9702.5|9700.5|9698.5|9696.5|2295
1709212500000|2024-02-29 13:15:00|9702|9700|9706.5|9704.5|9706.5|9704.5|9702|9700|1356
1709212800000|2024-02-29 13:20:00|9705.5|9703.5|9707.5|9705.5|9708.5|9706.5|9702.5|9700.5|1409
1709213100000|2024-02-29 13:25:00|9708|9706|9709.5|9706.5|9712.5|9710.5|9704.5|9702.5|1285
1709213400000|2024-02-29 13:30:00|9710|9707|9726.5|9724.5|9737|9735|9708.5|9706.5|3560
1709213700000|2024-02-29 13:35:00|9727|9725|9725.5|9723.5|9729.5|9727.5|9720.5|9718.5|1581
1709214000000|2024-02-29 13:40:00|9726|9724|9735.5|9733.5|9735.5|9733.5|9725.5|9723.5|1547
1709214300000|2024-02-29 13:45:00|9736.5|9734.5|9742.5|9740.5|9744.5|9742.5|9736|9734|2282
1709214600000|2024-02-29 13:50:00|9743.5|9741.5|9749.5|9747.5|9750.5|9748.5|9743.5|9741.5|1675
1709214900000|2024-02-29 13:55:00|9749|9747|9746.5|9744.5|9750|9748|9745.5|9743.5|1849
1709215200000|2024-02-29 14:00:00|9747.5|9745.5|9755.5|9753.5|9755.5|9753.5|9745.5|9743.5|1744
1709215500000|2024-02-29 14:05:00|9756.5|9754.5|9763.5|9761.5|9764.5|9762.5|9756.5|9754.5|2089
1709215800000|2024-02-29 14:10:00|9764.5|9762.5|9766|9764|9768.5|9766.5|9763.5|9761.5|1989
1709216100000|2024-02-29 14:15:00|9765.5|9763.5|9760.5|9758.5|9765.5|9763.5|9758.5|9756.5|1663
1709216400000|2024-02-29 14:20:00|9760|9758|9759.5|9757.5|9760.5|9758.5|9755.5|9753.5|1795
1709216700000|2024-02-29 14:25:00|9760|9758|9764.5|9762.5|9765.5|9763.5|9759.5|9757.5|618
1709217000000|2024-02-29 14:30:00|9765|9763|9770.5|9768.5|9770.5|9768.5|9763.5|9761.5|957
1709217300000|2024-02-29 14:35:00|9771.5|9769.5|9772.5|9770.5|9775.5|9773.5|9771.5|9769.5|887
1709217600000|2024-02-29 14:40:00|9771.5|9769.5|9779|9777|9785|9783|9768.5|9766.5|2440
1709217900000|2024-02-29 14:45:00|9779.5|9777.5|9785.5|9783.5|9789|9787|9778.5|9776.5|1347
1709218200000|2024-02-29 14:50:00|9786.5|9784.5|9790|9788|9790|9788|9784.5|9782.5|1394
1709218500000|2024-02-29 14:55:00|9789.5|9787.5|9790.5|9788.5|9791.5|9789.5|9787.5|9785.5|1052
1709218800000|2024-02-29 15:00:00|9792.5|9790.5|9794.5|9792.5|9797.5|9795.5|9792.5|9790.5|2180
1709219100000|2024-02-29 15:05:00|9795.5|9793.5|9786.5|9784.5|9795.5|9793.5|9786.5|9784.5|1766
1709219400000|2024-02-29 15:10:00|9787.5|9785.5|9791.5|9789.5|9792.5|9790.5|9785.5|9783.5|1532
1709219700000|2024-02-29 15:15:00|9790.5|9788.5|9783.5|9781.5|9790.5|9788.5|9782.5|9780.5|2101
1709220000000|2024-02-29 15:20:00|9784.5|9782.5|9791.5|9789.5|9792.5|9790.5|9783.5|9781.5|1582
1709220300000|2024-02-29 15:25:00|9790.5|9788.5|9796.5|9794.5|9797.5|9795.5|9790.5|9788.5|1444
1709220600000|2024-02-29 15:30:00|9795.5|9793.5|9797|9795|9799.5|9797.5|9794.5|9792.5|3032
1709220900000|2024-02-29 15:35:00|9796.5|9794.5|9799.5|9797.5|9800.5|9798.5|9796.5|9794.5|1242
1709221200000|2024-02-29 15:40:00|9798.5|9796.5|9798.5|9796.5|9804.5|9802.5|9798.5|9796.5|1285
1709221500000|2024-02-29 15:45:00|9799.5|9797.5|9805.5|9803.5|9805.5|9803.5|9799.5|9797.5|1659
1709221800000|2024-02-29 15:50:00|9806.5|9804.5|9805.5|9803.5|9806.5|9804.5|9802.5|9800.5|2056
1709222100000|2024-02-29 15:55:00|9806.5|9804.5|9805.5|9803.5|9811.5|9809.5|9801.5|9799.5|3618
1709222400000|2024-02-29 16:00:00|9805|9803|9797.5|9795.5|9805.5|9803.5|9795.5|9793.5|2134
1709222700000|2024-02-29 16:05:00|9798.5|9796.5|9800.5|9798.5|9803.5|9801.5|9798|9796|2641
1709223000000|2024-02-29 16:10:00|9801.5|9799.5|9811.5|9809.5|9816.5|9814.5|9801.5|9799.5|7790
1709223300000|2024-02-29 16:15:00|9812.5|9810.5|9817.5|9815.5|9817.5|9815.5|9806.5|9804.5|6692
1709223600000|2024-02-29 16:20:00|9816.5|9814.5|9814.5|9812.5|9819.5|9817.5|9811.5|9809.5|2082
1709223900000|2024-02-29 16:25:00|9815.5|9813.5|9813|9811|9815.5|9813.5|9809.5|9807.5|1820
1709224200000|2024-02-29 16:30:00|9813.5|9811.5|9809.5|9807.5|9816.5|9814.5|9809.5|9807.5|1309
1709224500000|2024-02-29 16:35:00|9810.5|9808.5|9809.5|9807.5|9810.5|9808.5|9808.5|9806.5|1199
1709224800000|2024-02-29 16:40:00|9810.5|9808.5|9812.5|9810.5|9815.5|9813.5|9809.5|9807.5|882
1709225100000|2024-02-29 16:45:00|9813.5|9811.5|9811.5|9809.5|9813.5|9811.5|9809.5|9807.5|699
1709225400000|2024-02-29 16:50:00|9811|9809|9809.5|9807.5|9812.5|9810.5|9808.5|9806.5|703
1709225700000|2024-02-29 16:55:00|9810.5|9808.5|9810.5|9808.5|9811|9809|9808.5|9806.5|600
1709226000000|2024-02-29 17:00:00|9809.5|9807.5|9809.5|9807.5|9810.5|9808.5|9809|9807|837
1709226300000|2024-02-29 17:05:00|9809|9807|9810|9808|9811.5|9809.5|9808.5|9806.5|606
1709226600000|2024-02-29 17:10:00|9810.5|9808.5|9810.5|9808.5|9810.5|9808.5|9808.5|9806.5|380
1709226900000|2024-02-29 17:15:00|9811.5|9809.5|9810.5|9808.5|9811.5|9809.5|9809.5|9807.5|568
1709227200000|2024-02-29 17:20:00|9811.5|9809.5|9809.5|9807.5|9811.5|9809.5|9809.5|9807.5|272
1709227500000|2024-02-29 17:25:00|9808.5|9806.5|9806.5|9804.5|9809.5|9807.5|9805.5|9803.5|758
1709227800000|2024-02-29 17:30:00|9805.5|9803.5|9801.5|9799.5|9805.5|9803.5|9801.5|9799.5|688
1709228100000|2024-02-29 17:35:00|9802.5|9800.5|9800.5|9798.5|9802.5|9800.5|9799.5|9797.5|441
1709228400000|2024-02-29 17:40:00|9800|9798|9801.5|9799.5|9803.5|9801.5|9799.5|9797.5|320
1709228700000|2024-02-29 17:45:00|9802.5|9800.5|9800.5|9798.5|9802.5|9800.5|9799.5|9797.5|401
1709229000000|2024-02-29 17:50:00|9801.5|9799.5|9800.5|9798.5|9801.5|9799.5|9799.5|9797.5|309
1709229300000|2024-02-29 17:55:00|9801|9799|9800|9798|9801.5|9799.5|9800|9798|328
1709280000000|2024-03-01 08:00:00|9786.5|9784.5|9780.5|9778.5|9788.5|9786.5|9777.5|9775.5|1599
1709280300000|2024-03-01 08:05:00|9779.5|9777.5|9773.5|9771.5|9782.5|9780.5|9772.5|9770.5|1230
1709280600000|2024-03-01 08:10:00|9772.5|9770.5|9771.5|9769.5|9774.5|9772.5|9770.5|9768.5|1364
1709280900000|2024-03-01 08:15:00|9771|9769|9773.5|9771.5|9777.5|9775.5|9770.5|9768.5|1645
1709281200000|2024-03-01 08:20:00|9772.5|9770.5|9766.5|9764.5|9772.5|9770.5|9761.5|9759.5|1190
1709281500000|2024-03-01 08:25:00|9765.5|9763.5|9767.5|9765.5|9767.5|9765.5|9764.5|9762.5|643
1709281800000|2024-03-01 08:30:00|9766.5|9764.5|9756.5|9754.5|9767.5|9765.5|9756.5|9754.5|1520
1709282100000|2024-03-01 08:35:00|9757|9755|9754.5|9752.5|9759|9757|9754.5|9752.5|780
1709282400000|2024-03-01 08:40:00|9753.5|9751.5|9749.5|9747.5|9753.5|9751.5|9749.5|9747.5|1168
1709282700000|2024-03-01 08:45:00|9750.5|9748.5|9746.5|9744.5|9752.5|9750.5|9745.5|9743.5|764
1709283000000|2024-03-01 08:50:00|9747.5|9745.5|9750.5|9748.5|9750.5|9748.5|9743.5|9741.5|927
1709283300000|2024-03-01 08:55:00|9751|9749|9756.5|9754.5|9757.5|9755.5|9750.5|9748.5|1096
1709283600000|2024-03-01 09:00:00|9757.5|9755.5|9759.5|9757.5|9759.5|9757.5|9756.5|9754.5|865
1709283900000|2024-03-01 09:05:00|9760.5|9758.5|9782.5|9780.5|9783.5|9781.5|9759.5|9757.5|1832
1709284200000|2024-03-01 09:10:00|9782|9780|9776.5|9774.5|9782.5|9780.5|9771.5|9769.5|1417
1709284500000|2024-03-01 09:15:00|9777.5|9775.5|9784.5|9782.5|9785.5|9783.5|9777.5|9775.5|985
1709284800000|2024-03-01 09:20:00|9785|9783|9789.5|9787.5|9794.5|9792.5|9785|9783|1809
1709285100000|2024-03-01 09:25:00|9789|9787|9788.5|9786.5|9793.5|9791.5|9788.5|9786.5|1168
1709285400000|2024-03-01 09:30:00|9787.5|9785.5|9779.5|9777.5|9788.5|9786.5|9778.5|9776.5|1410
1709285700000|2024-03-01 09:35:00|9778.5|9776.5|9780.5|9778.5|9783.5|9781.5|9778.5|9776.5|549
1709286000000|2024-03-01 09:40:00|9781|9779|9774.5|9772.5|9782.5|9780.5|9774.5|9772.5|933
1709286300000|2024-03-01 09:45:00|9775.5|9773.5|9781.5|9779.5|9781.5|9779.5|9772.5|9770.5|1036
1709286600000|2024-03-01 09:50:00|9782.5|9780.5|9776.5|9774.5|9784.5|9782.5|9776.5|9774.5|798
1709286900000|2024-03-01 09:55:00|9775.5|9773.5|9772.5|9770.5|9775.5|9773.5|9770.5|9768.5|1153
1709287200000|2024-03-01 10:00:00|9769|9767|9781.5|9779.5|9782.5|9780.5|9766.5|9764.5|1579
1709287500000|2024-03-01 10:05:00|9780.5|9778.5|9796.5|9794.5|9796.5|9794.5|9780.5|9778.5|1045
1709287800000|2024-03-01 10:10:00|9797|9795|9806|9804|9807.5|9805.5|9794.5|9792.5|1622
1709288100000|2024-03-01 10:15:00|9806.5|9804.5|9810.5|9808.5|9812.5|9810.5|9802.5|9800.5|1592
1709288400000|2024-03-01 10:20:00|9811.5|9809.5|9819.5|9817.5|9819.5|9817.5|9811|9809|1263
1709288700000|2024-03-01 10:25:00|9818.5|9816.5|9814|9812|9821.5|9819.5|9813.5|9811.5|826
1709289000000|2024-03-01 10:30:00|9813.5|9811.5|9813|9811|9815.5|9813.5|9812.5|9810.5|584
1709289300000|2024-03-01 10:35:00|9812.5|9810.5|9822|9820|9825.5|9823.5|9812.5|9810.5|832
1709289600000|2024-03-01 10:40:00|9821.5|9819.5|9809.5|9807.5|9822|9820|9809.5|9807.5|1302
1709289900000|2024-03-01 10:45:00|9810|9808|9799.5|9797.5|9810.5|9808.5|9799.5|9797.5|1292
1709290200000|2024-03-01 10:50:00|9800|9798|9800.5|9798.5|9804.5|9802.5|9797.5|9795.5|844
1709290500000|2024-03-01 10:55:00|9801|9799|9803.5|9801.5|9805.5|9803.5|9800.5|9798.5|666
1709290800000|2024-03-01 11:00:00|9804.5|9802.5|9803.5|9801.5|9809|9807|9802.5|9800.5|974
1709291100000|2024-03-01 11:05:00|9804.5|9802.5|9802.5|9800.5|9804.5|9802.5|9798.5|9796.5|928
1709291400000|2024-03-01 11:10:00|9803.5|9801.5|9805|9803|9807.5|9805.5|9801.5|9799.5|571
1709291700000|2024-03-01 11:15:00|9805.5|9803.5|9794.5|9792.5|9805.5|9803.5|9793.5|9791.5|533
1709292000000|2024-03-01 11:20:00|9795.5|9793.5|9795.5|9793.5|9797.5|9795.5|9793.5|9791.5|631
1709292300000|2024-03-01 11:25:00|9795|9793|9798.5|9796.5|9800.5|9798.5|9794.5|9792.5|671
1709292600000|2024-03-01 11:30:00|9797.5|9795.5|9800.5|9798.5|9803.5|9801.5|9796.5|9794.5|643
1709292900000|2024-03-01 11:35:00|9800|9798|9802.5|9800.5|9804.5|9802.5|9798.5|9796.5|644
1709293200000|2024-03-01 11:40:00|9803.5|9801.5|9810.5|9808.5|9813|9811|9802.5|9800.5|577
1709293500000|2024-03-01 11:45:00|9811.5|9809.5|9816.5|9814.5|9818.5|9816.5|9810.5|9808.5|841
1709293800000|2024-03-01 11:50:00|9815.5|9813.5|9811.5|9809.5|9815.5|9813.5|9809.5|9807.5|696
1709294100000|2024-03-01 11:55:00|9810.5|9808.5|9804.5|9802.5|9811.5|9809.5|9803.5|9801.5|1176
1709294400000|2024-03-01 12:00:00|9805.5|9803.5|9804|9802|9806|9804|9802|9800|1198
1709294700000|2024-03-01 12:05:00|9803.5|9801.5|9796.5|9794.5|9803.5|9801.5|9796.5|9794.5|434
1709295000000|2024-03-01 12:10:00|9795.5|9793.5|9793.5|9791.5|9796.5|9794.5|9792.5|9790.5|562
1709295300000|2024-03-01 12:15:00|9792.5|9790.5|9788.5|9786.5|9793.5|9791.5|9788.5|9786.5|621
1709295600000|2024-03-01 12:20:00|9789.5|9787.5|9787.5|9785.5|9790.5|9788.5|9785.5|9783.5|691
1709295900000|2024-03-01 12:25:00|9786.5|9784.5|9785.5|9783.5|9786.5|9784.5|9783.5|9781.5|636
1709296200000|2024-03-01 12:30:00|9784.5|9782.5|9788.5|9786.5|9789.5|9787.5|9784.5|9782.5|1069
1709296500000|2024-03-01 12:35:00|9789|9787|9790.5|9788.5|9790.5|9788.5|9785.5|9783.5|460
1709296800000|2024-03-01 12:40:00|9789.5|9787.5|9784.5|9782.5|9790|9788|9783.5|9781.5|512
1709297100000|2024-03-01 12:45:00|9783.5|9781.5|9782.5|9780.5|9785.5|9783.5|9780.5|9778.5|579
1709297400000|2024-03-01 12:50:00|9782|9780|9783.5|9781.5|9783.5|9781.5|9779.5|9777.5|509
1709297700000|2024-03-01 12:55:00|9784.5|9782.5|9783.5|9781.5|9785.5|9783.5|9781.5|9779.5|794
1709298000000|2024-03-01 13:00:00|9784.5|9782.5|9781.5|9779.5|9784.5|9782.5|9775.5|9773.5|1294
1709298300000|2024-03-01 13:05:00|9781|9779|9773.5|9771.5|9781.5|9779.5|9773.5|9771.5|686
1709298600000|2024-03-01 13:10:00|9772.5|9770.5|9768.5|9766.5|9774.5|9772.5|9768.5|9766.5|707
1709298900000|2024-03-01 13:15:00|9768|9766|9770.5|9768.5|9772.5|9770.5|9765.5|9763.5|1279
1709299200000|2024-03-01 13:20:00|9769.5|9767.5|9764.5|9762.5|9769.5|9767.5|9762.5|9760.5|1343
1709299500000|2024-03-01 13:25:00|9765|9763|9765.5|9763.5|9768.5|9766.5|9763.5|9761.5|817
1709299800000|2024-03-01 13:30:00|9765|9763|9765|9763|9766.5|9764.5|9763.5|9761.5|1046
1709300100000|2024-03-01 13:35:00|9765.5|9763.5|9766.5|9764.5|9772.5|9770.5|9758.5|9756.5|2360
1709300400000|2024-03-01 13:40:00|9767|9765|9763.5|9761.5|9770.5|9768.5|9762.5|9760.5|1027
1709300700000|2024-03-01 13:45:00|9763|9761|9770.5|9768.5|9770.5|9768.5|9761.5|9759.5|712
1709301000000|2024-03-01 13:50:00|9769.5|9767.5|9767|9765|9770.5|9768.5|9764.5|9762.5|940
1709301300000|2024-03-01 13:55:00|9766.5|9764.5|9764.5|9762.5|9768|9766|9763.5|9761.5|653
1709301600000|2024-03-01 14:00:00|9764|9762|9772.5|9770.5|9773.5|9771.5|9763|9761|1508
1709301900000|2024-03-01 14:05:00|9771.5|9769.5|9776.5|9774.5|9776.5|9774.5|9769.5|9767.5|2224
1709302200000|2024-03-01 14:10:00|9777.5|9775.5|9776.5|9774.5|9780.5|9778.5|9774.5|9772.5|1283
1709302500000|2024-03-01 14:15:00|9777.5|9775.5|9778.5|9776.5|9778.5|9776.5|9774.5|9772.5|795
1709302800000|2024-03-01 14:20:00|9779|9777|9780.5|9778.5|9783.5|9781.5|9775.5|9773.5|916
1709303100000|2024-03-01 14:25:00|9779.5|9777.5|9779.5|9777.5|9780.5|9778.5|9774.5|9772.5|1013
1709303400000|2024-03-01 14:30:00|9778.5|9776.5|9772.5|9770.5|9778.5|9776.5|9772.5|9770.5|981
1709303700000|2024-03-01 14:35:00|9771.5|9769.5|9771.5|9769.5|9772.5|9770.5|9768.5|9766.5|750
1709304000000|2024-03-01 14:40:00|9772|9770|9763.5|9761.5|9773.5|9771.5|9762.5|9760.5|896
1709304300000|2024-03-01 14:45:00|9762|9760|9756.5|9754.5|9762|9760|9755.5|9753.5|1393
1709304600000|2024-03-01 14:50:00|9755.5|9753.5|9764.5|9762.5|9768.5|9766.5|9755.5|9753.5|1266
1709304900000|2024-03-01 14:55:00|9763.5|9761.5|9765|9763|9768.5|9766.5|9762.5|9760.5|1295
1709305200000|2024-03-01 15:00:00|9774.5|9771.5|9793.5|9791.5|9798.5|9796.5|9774.5|9771.5|3630
1709305500000|2024-03-01 15:05:00|9792.5|9790.5|9798.5|9796.5|9806.5|9804.5|9792.5|9790.5|2594
1709305800000|2024-03-01 15:10:00|9798|9796|9804.5|9802.5|9812.5|9810.5|9797.5|9795.5|2084
1709306100000|2024-03-01 15:15:00|9803.5|9801.5|9811.5|9809.5|9814.5|9812.5|9803.5|9801.5|1548
1709306400000|2024-03-01 15:20:00|9810.5|9808.5|9818.5|9816.5|9818.5|9816.5|9810.5|9808.5|1457
1709306700000|2024-03-01 15:25:00|9819.5|9817.5|9831.5|9829.5|9831.5|9829.5|9818.5|9816.5|1700
1709307000000|2024-03-01 15:30:00|9832.5|9830.5|9828.5|9826.5|9832.5|9830.5|9822|9820|2076
1709307300000|2024-03-01 15:35:00|9828|9826|9826.5|9824.5|9831.5|9829.5|9823.5|9821.5|1039
1709307600000|2024-03-01 15:40:00|9825.5|9823.5|9826.5|9824.5|9827.5|9825.5|9821.5|9819.5|1014
1709307900000|2024-03-01 15:45:00|9827.5|9825.5|9837.5|9835.5|9837.5|9835.5|9825.5|9823.5|1793
1709308200000|2024-03-01 15:50:00|9838.5|9836.5|9840.5|9838.5|9842.5|9840.5|9835.5|9833.5|1182
1709308500000|2024-03-01 15:55:00|9839.5|9837.5|9839|9837|9841.5|9839.5|9837.5|9835.5|1032
1709308800000|2024-03-01 16:00:00|9838.5|9836.5|9835.5|9833.5|9843.5|9841.5|9835.5|9833.5|1095
1709309100000|2024-03-01 16:05:00|9836.5|9834.5|9832.5|9830.5|9837|9835|9831.5|9829.5|1346
1709309400000|2024-03-01 16:10:00|9831.5|9829.5|9832.5|9830.5|9835.5|9833.5|9830.5|9828.5|1998
1709309700000|2024-03-01 16:15:00|9831.5|9829.5|9826.5|9824.5|9831.5|9829.5|9826|9824|2108
1709310000000|2024-03-01 16:20:00|9826|9824|9816.5|9814.5|9828.5|9826.5|9816.5|9814.5|942
1709310300000|2024-03-01 16:25:00|9817|9815|9817.5|9815.5|9820.5|9818.5|9813.5|9811.5|943
1709310600000|2024-03-01 16:30:00|9816.5|9814.5|9814.5|9812.5|9817.5|9815.5|9812.5|9810.5|731
1709310900000|2024-03-01 16:35:00|9814|9812|9814.5|9812.5|9816.5|9814.5|9812.5|9810.5|821
1709311200000|2024-03-01 16:40:00|9815.5|9813.5|9810.5|9808.5|9816|9814|9810.5|9808.5|552
1709311500000|2024-03-01 16:45:00|9811|9809|9811.5|9809.5|9812.5|9810.5|9808.5|9806.5|515
1709311800000|2024-03-01 16:50:00|9811|9809|9813.5|9811.5|9813.5|9811.5|9809.5|9807.5|448
1709312100000|2024-03-01 16:55:00|9812.5|9810.5|9814.5|9812.5|9816.5|9814.5|9812.5|9810.5|382
1709312400000|2024-03-01 17:00:00|9813.5|9811.5|9817.5|9815.5|9817.5|9815.5|9812.5|9810.5|572
1709312700000|2024-03-01 17:05:00|9817|9815|9820|9818|9821.5|9819.5|9816.5|9814.5|217
1709313000000|2024-03-01 17:10:00|9820.5|9818.5|9822.5|9820.5|9822.5|9820.5|9818.5|9816.5|261
1709313300000|2024-03-01 17:15:00|9823.5|9821.5|9825|9823|9825.5|9823.5|9822.5|9820.5|238
1709313600000|2024-03-01 17:20:00|9824.5|9822.5|9824.5|9822.5|9825.5|9823.5|9823.5|9821.5|141
1709313900000|2024-03-01 17:25:00|9825.5|9823.5|9826|9824|9826|9824|9822.5|9820.5|288
1709314200000|2024-03-01 17:30:00|9825.5|9823.5|9822.5|9820.5|9826.5|9824.5|9821.5|9819.5|217
1709314500000|2024-03-01 17:35:00|9823.5|9821.5|9821.5|9819.5|9824.5|9822.5|9820.5|9818.5|178
1709314800000|2024-03-01 17:40:00|9821|9819|9820.5|9818.5|9821.5|9819.5|9819.5|9817.5|191
1709315100000|2024-03-01 17:45:00|9821.5|9819.5|9822.5|9820.5|9825|9823|9821.5|9819.5|175
1709315400000|2024-03-01 17:50:00|9823|9821|9822|9820|9823.5|9821.5|9820.5|9818.5|143
1709315700000|2024-03-01 17:55:00|9822.5|9820.5|9818|9816|9823.5|9821.5|9816|9814|260
1709539200000|2024-03-04 08:00:00|9813.5|9811.5|9805.5|9803.5|9814.5|9812.5|9803.5|9801.5|2015
1709539500000|2024-03-04 08:05:00|9806|9804|9804.5|9802.5|9811.5|9809.5|9803.5|9801.5|723
1709539800000|2024-03-04 08:10:00|9805.5|9803.5|9814.5|9812.5|9814.5|9812.5|9804.5|9802.5|753
1709540100000|2024-03-04 08:15:00|9815.5|9813.5|9818.5|9816.5|9818.5|9816.5|9812.5|9810.5|745
1709540400000|2024-03-04 08:20:00|9819.5|9817.5|9818.5|9816.5|9821.5|9819.5|9818.5|9816.5|788
1709540700000|2024-03-04 08:25:00|9817.5|9815.5|9827.5|9825.5|9827.5|9825.5|9816.5|9814.5|822
1709541000000|2024-03-04 08:30:00|9826.5|9824.5|9831.5|9829.5|9834.5|9832.5|9826.5|9824.5|1379
1709541300000|2024-03-04 08:35:00|9830.5|9828.5|9823.5|9821.5|9831.5|9829.5|9823|9821|606
1709541600000|2024-03-04 08:40:00|9823|9821|9816.5|9814.5|9823.5|9821.5|9815.5|9813.5|524
1709541900000|2024-03-04 08:45:00|9817.5|9815.5|9806.5|9804.5|9817.5|9815.5|9806.5|9804.5|420
1709542200000|2024-03-04 08:50:00|9806|9804|9806.5|9804.5|9808.5|9806.5|9804.5|9802.5|588
1709542500000|2024-03-04 08:55:00|9808.5|9806.5|9803.5|9801.5|9810.5|9808.5|9800.5|9798.5|1192
1709542800000|2024-03-04 09:00:00|9804|9802|9804.5|9802.5|9805.5|9803.5|9801.5|9799.5|579
1709543100000|2024-03-04 09:05:00|9805|9803|9809.5|9807.5|9810.5|9808.5|9803.5|9801.5|829
1709543400000|2024-03-04 09:10:00|9810.5|9808.5|9815.5|9813.5|9816.5|9814.5|9810.5|9808.5|570
1709543700000|2024-03-04 09:15:00|9814.5|9812.5|9819.5|9817.5|9820.5|9818.5|9814.5|9812.5|613
1709544000000|2024-03-04 09:20:00|9820.5|9818.5|9820.5|9818.5|9821.5|9819.5|9817.5|9815.5|958
1709544300000|2024-03-04 09:25:00|9819.5|9817.5|9822.5|9820.5|9822.5|9820.5|9819.5|9817.5|434
1709544600000|2024-03-04 09:30:00|9823.5|9821.5|9828.5|9826.5|9830|9828|9823.5|9821.5|691
1709544900000|2024-03-04 09:35:00|9827.5|9825.5|9829.5|9827.5|9829.5|9827.5|9825.5|9823.5|660
1709545200000|2024-03-04 09:40:00|9830.5|9828.5|9837.5|9835.5|9838.5|9836.5|9830.5|9828.5|640
1709545500000|2024-03-04 09:45:00|9838|9836|9837.5|9835.5|9838|9836|9834.5|9832.5|627
1709545800000|2024-03-04 09:50:00|9838|9836|9841.5|9839.5|9843.5|9841.5|9838|9836|731
1709546100000|2024-03-04 09:55:00|9840.5|9838.5|9835.5|9833.5|9841.5|9839.5|9834.5|9832.5|943
1709546400000|2024-03-04 10:00:00|9834.5|9832.5|9835.5|9833.5|9836.5|9834.5|9833|9831|486
1709546700000|2024-03-04 10:05:00|9836.5|9834.5|9832.5|9830.5|9836.5|9834.5|9832.5|9830.5|445
1709547000000|2024-03-04 10:10:00|9833.5|9831.5|9830.5|9828.5|9834.5|9832.5|9829.5|9827.5|520
1709547300000|2024-03-04 10:15:00|9831.5|9829.5|9834.5|9832.5|9835.5|9833.5|9829.5|9827.5|437
1709547600000|2024-03-04 10:20:00|9834|9832|9833.5|9831.5|9836.5|9834.5|9831.5|9829.5|569
1709547900000|2024-03-04 10:25:00|9834.5|9832.5|9828.5|9826.5|9834.5|9832.5|9828|9826|414
1709548200000|2024-03-04 10:30:00|9827.5|9825.5|9825.5|9823.5|9828.5|9826.5|9823.5|9821.5|786
1709548500000|2024-03-04 10:35:00|9825|9823|9821.5|9819.5|9825.5|9823.5|9821|9819|336
1709548800000|2024-03-04 10:40:00|9822|9820|9819.5|9817.5|9823.5|9821.5|9819.5|9817.5|275
1709549100000|2024-03-04 10:45:00|9819|9817|9823.5|9821.5|9823.5|9821.5|9818.5|9816.5|738
1709549400000|2024-03-04 10:50:00|9822.5|9820.5|9816.5|9814.5|9823.5|9821.5|9813.5|9811.5|673
1709549700000|2024-03-04 10:55:00|9817|9815|9824.5|9822.5|9825.5|9823.5|9816.5|9814.5|1249
1709550000000|2024-03-04 11:00:00|9823.5|9821.5|9821.5|9819.5|9825.5|9823.5|9820.5|9818.5|687
1709550300000|2024-03-04 11:05:00|9820.5|9818.5|9817.5|9815.5|9821.5|9819.5|9816.5|9814.5|496
1709550600000|2024-03-04 11:10:00|9816.5|9814.5|9817.5|9815.5|9818.5|9816.5|9815.5|9813.5|410
1709550900000|2024-03-04 11:15:00|9818.5|9816.5|9817.5|9815.5|9818.5|9816.5|9815.5|9813.5|247
1709551200000|2024-03-04 11:20:00|9816.5|9814.5|9820.5|9818.5|9820.5|9818.5|9815.5|9813.5|365
1709551500000|2024-03-04 11:25:00|9818.5|9816.5|9816.5|9814.5|9821.5|9819.5|9815.5|9813.5|301
1709551800000|2024-03-04 11:30:00|9817|9815|9812.5|9810.5|9818.5|9816.5|9812.5|9810.5|525
1709552100000|2024-03-04 11:35:00|9813|9811|9810.5|9808.5|9813|9811|9810.5|9808.5|1178
1709552400000|2024-03-04 11:40:00|9811.5|9809.5|9806.5|9804.5|9811.5|9809.5|9806.5|9804.5|973
1709552700000|2024-03-04 11:45:00|9807.5|9805.5|9812.5|9810.5|9813.5|9811.5|9807.5|9805.5|593
1709553000000|2024-03-04 11:50:00|9813|9811|9812.5|9810.5|9815.5|9813.5|9810.5|9808.5|466
1709553300000|2024-03-04 11:55:00|9813.5|9811.5|9816.5|9814.5|9816.5|9814.5|9812.5|9810.5|213
1709553600000|2024-03-04 12:00:00|9815.5|9813.5|9819.5|9817.5|9821.5|9819.5|9814.5|9812.5|638
1709553900000|2024-03-04 12:05:00|9820|9818|9818.5|9816.5|9820.5|9818.5|9816.5|9814.5|334
1709554200000|2024-03-04 12:10:00|9819.5|9817.5|9822.5|9820.5|9822.5|9820.5|9819.5|9817.5|529
1709554500000|2024-03-04 12:15:00|9822|9820|9823.5|9821.5|9824.5|9822.5|9821.5|9819.5|299
1709554800000|2024-03-04 12:20:00|9824.5|9822.5|9824.5|9822.5|9826.5|9824.5|9821.5|9819.5|650
1709555100000|2024-03-04 12:25:00|9825.5|9823.5|9829.5|9827.5|9831.5|9829.5|9825.5|9823.5|667
1709555400000|2024-03-04 12:30:00|9830.5|9828.5|9833.5|9831.5|9835.5|9833.5|9829.5|9827.5|458
1709555700000|2024-03-04 12:35:00|9833|9831|9830.5|9828.5|9834.5|9832.5|9830.5|9828.5|819
1709556000000|2024-03-04 12:40:00|9831.5|9829.5|9826.5|9824.5|9831.5|9829.5|9826.5|9824.5|692
1709556300000|2024-03-04 12:45:00|9827.5|9825.5|9822.5|9820.5|9828.5|9826.5|9820.5|9818.5|673
1709556600000|2024-03-04 12:50:00|9822|9820|9820.5|9818.5|9823.5|9821.5|9819.5|9817.5|264
1709556900000|2024-03-04 12:55:00|9821.5|9819.5|9821.5|9819.5|9825.5|9823.5|9820.5|9818.5|651
1709557200000|2024-03-04 13:00:00|9820.5|9818.5|9815.5|9813.5|9822.5|9820.5|9814.5|9812.5|674
1709557500000|2024-03-04 13:05:00|9815|9813|9813.5|9811.5|9815.5|9813.5|9812.5|9810.5|644
1709557800000|2024-03-04 13:10:00|9813|9811|9812.5|9810.5|9813.5|9811.5|9811.5|9809.5|686
1709558100000|2024-03-04 13:15:00|9811.5|9809.5|9812.5|9810.5|9814.5|9812.5|9810|9808|636
1709558400000|2024-03-04 13:20:00|9811.5|9809.5|9803.5|9801.5|9811.5|9809.5|9802.5|9800.5|1078
1709558700000|2024-03-04 13:25:00|9804|9802|9798.5|9796.5|9804|9802|9797.5|9795.5|1125
1709559000000|2024-03-04 13:30:00|9798|9796|9796.5|9794.5|9798|9796|9792.5|9790.5|1048
1709559300000|2024-03-04 13:35:00|9796|9794|9802.5|9800.5|9804.5|9802.5|9795.5|9793.5|1558
1709559600000|2024-03-04 13:40:00|9803.5|9801.5|9805.5|9803.5|9806|9804|9799.5|9797.5|908
1709559900000|2024-03-04 13:45:00|9804.5|9802.5|9808.5|9806.5|9810.5|9808.5|9804.5|9802.5|731
1709560200000|2024-03-04 13:50:00|9809|9807|9813.5|9811.5|9813.5|9811.5|9808.5|9806.5|824
1709560500000|2024-03-04 13:55:00|9812.5|9810.5|9807.5|9805.5|9814.5|9812.5|9807.5|9805.5|604
1709560800000|2024-03-04 14:00:00|9806.5|9804.5|9805.5|9803.5|9808.5|9806.5|9804.5|9802.5|741
1709561100000|2024-03-04 14:05:00|9804.5|9802.5|9805.5|9803.5|9807.5|9805.5|9800.5|9798.5|880
1709561400000|2024-03-04 14:10:00|9804.5|9802.5|9798.5|9796.5|9805.5|9803.5|9797.5|9795.5|604
1709561700000|2024-03-04 14:15:00|9799|9797|9804.5|9802.5|9805.5|9803.5|9798.5|9796.5|536
1709562000000|2024-03-04 14:20:00|9803.5|9801.5|9803.5|9801.5|9804.5|9802.5|9801.5|9799.5|319
1709562300000|2024-03-04 14:25:00|9804.5|9802.5|9797.5|9795.5|9805|9803|9796.5|9794.5|880
1709562600000|2024-03-04 14:30:00|9796.5|9794.5|9801.5|9799.5|9801.5|9799.5|9796.5|9794.5|491
1709562900000|2024-03-04 14:35:00|9802.5|9800.5|9804.5|9802.5|9806.5|9804.5|9802.5|9800.5|654
1709563200000|2024-03-04 14:40:00|9804|9802|9804.5|9802.5|9805.5|9803.5|9799|9797|1462
1709563500000|2024-03-04 14:45:00|9804|9802|9808.5|9806.5|9808.5|9806.5|9802.5|9800.5|828
1709563800000|2024-03-04 14:50:00|9807.5|9805.5|9802.5|9800.5|9807.5|9805.5|9800.5|9798.5|1335
1709564100000|2024-03-04 14:55:00|9803.5|9801.5|9820.5|9818.5|9823.5|9821.5|9802.5|9800.5|2627
1709564400000|2024-03-04 15:00:00|9819.5|9817.5|9815.5|9813.5|9819.5|9817.5|9813.5|9811.5|1960
1709564700000|2024-03-04 15:05:00|9814.5|9812.5|9808.5|9806.5|9816.5|9814.5|9807.5|9805.5|583
1709565000000|2024-03-04 15:10:00|9809.5|9807.5|9807.5|9805.5|9809.5|9807.5|9806.5|9804.5|791
1709565300000|2024-03-04 15:15:00|9807|9805|9800.5|9798.5|9807.5|9805.5|9799|9797|750
1709565600000|2024-03-04 15:20:00|9801.5|9799.5|9803.5|9801.5|9803.5|9801.5|9799.5|9797.5|843
1709565900000|2024-03-04 15:25:00|9804.5|9802.5|9794.5|9792.5|9805.5|9803.5|9793.5|9791.5|943
1709566200000|2024-03-04 15:30:00|9793.5|9791.5|9794.5|9792.5|9794.5|9792.5|9792.5|9790.5|940
1709566500000|2024-03-04 15:35:00|9794|9792|9797.5|9795.5|9798.5|9796.5|9794|9792|674
1709566800000|2024-03-04 15:40:00|9798.5|9796.5|9800.5|9798.5|9801.5|9799.5|9797.5|9795.5|583
1709567100000|2024-03-04 15:45:00|9799.5|9797.5|9800.5|9798.5|9800.5|9798.5|9797.5|9795.5|458
1709567400000|2024-03-04 15:50:00|9799.5|9797.5|9805.5|9803.5|9805.5|9803.5|9799.5|9797.5|861
1709567700000|2024-03-04 15:55:00|9804.5|9802.5|9803.5|9801.5|9806.5|9804.5|9803.5|9801.5|739
1709568000000|2024-03-04 16:00:00|9804.5|9802.5|9805.5|9803.5|9807.5|9805.5|9804.5|9802.5|844
1709568300000|2024-03-04 16:05:00|9804.5|9802.5|9803.5|9801.5|9806.5|9804.5|9803.5|9801.5|579
1709568600000|2024-03-04 16:10:00|9803|9801|9805.5|9803.5|9805.5|9803.5|9802.5|9800.5|1308
1709568900000|2024-03-04 16:15:00|9804.5|9802.5|9805.5|9803.5|9807.5|9805.5|9801.5|9799.5|2094
1709569200000|2024-03-04 16:20:00|9806|9804|9805.5|9803.5|9807.5|9805.5|9803.5|9801.5|1126
1709569500000|2024-03-04 16:25:00|9804.5|9802.5|9805|9803|9808.5|9806.5|9804.5|9802.5|846
1709569800000|2024-03-04 16:30:00|9805.5|9803.5|9803.5|9801.5|9805.5|9803.5|9802.5|9800.5|502
1709570100000|2024-03-04 16:35:00|9802.5|9800.5|9803.5|9801.5|9803.5|9801.5|9802.5|9800.5|291
1709570400000|2024-03-04 16:40:00|9804.5|9802.5|9803.5|9801.5|9805.5|9803.5|9802.5|9800.5|349
1709570700000|2024-03-04 16:45:00|9804|9802|9806.5|9804.5|9807.5|9805.5|9803.5|9801.5|339
1709571000000|2024-03-04 16:50:00|9807|9805|9808.5|9806.5|9809.5|9807.5|9807|9805|449
1709571300000|2024-03-04 16:55:00|9809|9807|9816.5|9814.5|9816.5|9814.5|9808.5|9806.5|856
1709571600000|2024-03-04 17:00:00|9817|9815|9807.5|9805.5|9817.5|9815.5|9806.5|9804.5|581
1709571900000|2024-03-04 17:05:00|9807|9805|9803.5|9801.5|9807|9805|9801.5|9799.5|259
1709572200000|2024-03-04 17:10:00|9804|9802|9805.5|9803.5|9806|9804|9802.5|9800.5|162
1709572500000|2024-03-04 17:15:00|9805|9803|9809.5|9807.5|9809.5|9807.5|9805|9803|417
1709572800000|2024-03-04 17:20:00|9810.5|9808.5|9812.5|9810.5|9814|9812|9809.5|9807.5|201
1709573100000|2024-03-04 17:25:00|9813|9811|9812.5|9810.5|9813.5|9811.5|9810.5|9808.5|300
1709573400000|2024-03-04 17:30:00|9811.5|9809.5|9810.5|9808.5|9811.5|9809.5|9808.5|9806.5|240
1709573700000|2024-03-04 17:35:00|9809.5|9807.5|9810.5|9808.5|9810.5|9808.5|9808.5|9806.5|155
1709574000000|2024-03-04 17:40:00|9810|9808|9809.5|9807.5|9811.5|9809.5|9809|9807|246
1709574300000|2024-03-04 17:45:00|9810.5|9808.5|9808.5|9806.5|9810.5|9808.5|9808.5|9806.5|209
1709574600000|2024-03-04 17:50:00|9808|9806|9807.5|9805.5|9808.5|9806.5|9806|9804|123
1709574900000|2024-03-04 17:55:00|9806.5|9804.5|9803.5|9801.5|9807.5|9805.5|9803.5|9801.5|317
1709625600000|2024-03-05 08:00:00|9839.5|9837.5|9848.5|9846.5|9849.5|9847.5|9836.5|9834.5|2485
1709625900000|2024-03-05 08:05:00|9849.5|9847.5|9860.5|9858.5|9861.5|9859.5|9849.5|9847.5|2671
1709626200000|2024-03-05 08:10:00|9861.5|9859.5|9853.5|9851.5|9862.5|9860.5|9852.5|9850.5|1596
1709626500000|2024-03-05 08:15:00|9852.5|9850.5|9848.5|9846.5|9852.5|9850.5|9844.5|9842.5|1263
1709626800000|2024-03-05 08:20:00|9849|9847|9846.5|9844.5|9853.5|9851.5|9844.5|9842.5|1136
1709627100000|2024-03-05 08:25:00|9847.5|9845.5|9853.5|9851.5|9856.5|9854.5|9847.5|9845.5|1005
1709627400000|2024-03-05 08:30:00|9852.5|9850.5|9852.5|9850.5|9855|9853|9851.5|9849.5|984
1709627700000|2024-03-05 08:35:00|9851.5|9849.5|9841.5|9839.5|9852.5|9850.5|9841.5|9839.5|1866
1709628000000|2024-03-05 08:40:00|9840.5|9838.5|9845.5|9843.5|9848.5|9846.5|9839.5|9837.5|1266
1709628300000|2024-03-05 08:45:00|9846|9844|9846.5|9844.5|9849.5|9847.5|9842.5|9840.5|1410
1709628600000|2024-03-05 08:50:00|9847|9845|9844.5|9842.5|9848.5|9846.5|9841.5|9839.5|917
1709628900000|2024-03-05 08:55:00|9844|9842|9839.5|9837.5|9844|9842|9836.5|9834.5|1285
1709629200000|2024-03-05 09:00:00|9838.5|9836.5|9838.5|9836.5|9842.5|9840.5|9837.5|9835.5|1197
1709629500000|2024-03-05 09:05:00|9839|9837|9837.5|9835.5|9839|9837|9834.5|9832.5|705
1709629800000|2024-03-05 09:10:00|9838.5|9836.5|9837.5|9835.5|9839.5|9837.5|9834|9832|719
1709630100000|2024-03-05 09:15:00|9838.5|9836.5|9843.5|9841.5|9844.5|9842.5|9838.5|9836.5|902
1709630400000|2024-03-05 09:20:00|9842.5|9840.5|9842.5|9840.5|9844.5|9842.5|9840.5|9838.5|513
1709630700000|2024-03-05 09:25:00|9843.5|9841.5|9847.5|9845.5|9848.5|9846.5|9842.5|9840.5|760
1709631000000|2024-03-05 09:30:00|9848.5|9846.5|9855.5|9853.5|9855.5|9853.5|9847.5|9845.5|1252
1709631300000|2024-03-05 09:35:00|9854.5|9852.5|9851.5|9849.5|9854.5|9852.5|9846.5|9844.5|1222
1709631600000|2024-03-05 09:40:00|9852|9850|9847.5|9845.5|9853.5|9851.5|9847.5|9845.5|981
1709631900000|2024-03-05 09:45:00|9848.5|9846.5|9848.5|9846.5|9848.5|9846.5|9845.5|9843.5|721
1709632200000|2024-03-05 09:50:00|9847.5|9845.5|9848.5|9846.5|9848.5|9846.5|9845.5|9843.5|874
1709632500000|2024-03-05 09:55:00|9848|9846|9847.5|9845.5|9848.5|9846.5|9846.5|9844.5|1853
1709632800000|2024-03-05 10:00:00|9846.5|9844.5|9848.5|9846.5|9852.5|9850.5|9845.5|9843.5|1482
1709633100000|2024-03-05 10:05:00|9847.5|9845.5|9847|9845|9851.5|9849.5|9846.5|9844.5|1261
1709633400000|2024-03-05 10:10:00|9847.5|9845.5|9851.5|9849.5|9851.5|9849.5|9846.5|9844.5|772
1709633700000|2024-03-05 10:15:00|9852.5|9850.5|9857.5|9855.5|9857.5|9855.5|9851.5|9849.5|1035
1709634000000|2024-03-05 10:20:00|9856.5|9854.5|9855.5|9853.5|9857.5|9855.5|9854.5|9852.5|1196
1709634300000|2024-03-05 10:25:00|9856.5|9854.5|9851.5|9849.5|9857.5|9855.5|9851.5|9849.5|1620
1709634600000|2024-03-05 10:30:00|9852.5|9850.5|9854.5|9852.5|9854.5|9852.5|9849.5|9847.5|1172
1709634900000|2024-03-05 10:35:00|9853.5|9851.5|9857.5|9855.5|9857.5|9855.5|9852.5|9850.5|1619
1709635200000|2024-03-05 10:40:00|9856.5|9854.5|9856|9854|9857.5|9855.5|9854.5|9852.5|653
1709635500000|2024-03-05 10:45:00|9856.5|9854.5|9860.5|9858.5|9860.5|9858.5|9856.5|9854.5|669
1709635800000|2024-03-05 10:50:00|9861.5|9859.5|9864.5|9862.5|9866.5|9864.5|9861.5|9859.5|733
1709636100000|2024-03-05 10:55:00|9865.5|9863.5|9871.5|9869.5|9872.5|9870.5|9865.5|9863.5|1490
1709636400000|2024-03-05 11:00:00|9870.5|9868.5|9875.5|9873.5|9877.5|9875.5|9867.5|9865.5|1182
1709636700000|2024-03-05 11:05:00|9876.5|9874.5|9876.5|9874.5|9876.5|9874.5|9875.5|9873.5|837
1709637000000|2024-03-05 11:10:00|9875.5|9873.5|9882.5|9880.5|9882.5|9880.5|9875.5|9873.5|1529
1709637300000|2024-03-05 11:15:00|9881.5|9879.5|9886.5|9884.5|9887.5|9885.5|9881.5|9879.5|1022
1709637600000|2024-03-05 11:20:00|9885.5|9883.5|9877.5|9875.5|9886.5|9884.5|9877.5|9875.5|1344
1709637900000|2024-03-05 11:25:00|9878.5|9876.5|9882.5|9880.5|9882.5|9880.5|9877.5|9875.5|1143
1709638200000|2024-03-05 11:30:00|9883.5|9881.5|9891.5|9889.5|9891.5|9889.5|9883.5|9881.5|1023
1709638500000|2024-03-05 11:35:00|9892|9890|9882.5|9880.5|9892.5|9890.5|9881.5|9879.5|1506
1709638800000|2024-03-05 11:40:00|9881.5|9879.5|9878.5|9876.5|9882.5|9880.5|9876.5|9874.5|1187
1709639100000|2024-03-05 11:45:00|9879.5|9877.5|9880.5|9878.5|9881.5|9879.5|9879.5|9877.5|726
1709639400000|2024-03-05 11:50:00|9881.5|9879.5|9879.5|9877.5|9882.5|9880.5|9876.5|9874.5|584
1709639700000|2024-03-05 11:55:00|9880|9878|9884.5|9882.5|9886.5|9884.5|9879.5|9877.5|1145
1709640000000|2024-03-05 12:00:00|9885|9883|9879.5|9877.5|9887.5|9885.5|9879.5|9877.5|1018
1709640300000|2024-03-05 12:05:00|9880|9878|9878.5|9876.5|9880.5|9878.5|9877.5|9875.5|714
1709640600000|2024-03-05 12:10:00|9877.5|9875.5|9877.5|9875.5|9881.5|9879.5|9876.5|9874.5|532
1709640900000|2024-03-05 12:15:00|9878.5|9876.5|9875.5|9873.5|9878.5|9876.5|9875.5|9873.5|637
1709641200000|2024-03-05 12:20:00|9876.5|9874.5|9879.5|9877.5|9879.5|9877.5|9874.5|9872.5|223
1709641500000|2024-03-05 12:25:00|9878.5|9876.5|9878.5|9876.5|9878.5|9876.5|9876.5|9874.5|402
1709641800000|2024-03-05 12:30:00|9879.5|9877.5|9879.5|9877.5|9879.5|9877.5|9876.5|9874.5|483
1709642100000|2024-03-05 12:35:00|9880.5|9878.5|9882.5|9880.5|9883.5|9881.5|9880.5|9878.5|432
1709642400000|2024-03-05 12:40:00|9884.5|9882.5|9879.5|9877.5|9885.5|9883.5|9879.5|9877.5|931
1709642700000|2024-03-05 12:45:00|9878.5|9876.5|9884.5|9882.5|9886.5|9884.5|9878.5|9876.5|1396
1709643000000|2024-03-05 12:50:00|9883.5|9881.5|9883.5|9881.5|9886.5|9884.5|9881.5|9879.5|760
1709643300000|2024-03-05 12:55:00|9883|9881|9881.5|9879.5|9883.5|9881.5|9880.5|9878.5|883
1709643600000|2024-03-05 13:00:00|9882.5|9880.5|9887.5|9885.5|9890.5|9888.5|9882.5|9880.5|1115
1709643900000|2024-03-05 13:05:00|9886.5|9884.5|9896.5|9894.5|9896.5|9894.5|9886|9884|930
1709644200000|2024-03-05 13:10:00|9897.5|9895.5|9900.5|9898.5|9900.5|9898.5|9896.5|9894.5|1098
1709644500000|2024-03-05 13:15:00|9901.5|9899.5|9899.5|9897.5|9901.5|9899.5|9898.5|9896.5|1375
1709644800000|2024-03-05 13:20:00|9900.5|9898.5|9901.5|9899.5|9903|9901|9896.5|9894.5|1667
1709645100000|2024-03-05 13:25:00|9902.5|9900.5|9904.5|9902.5|9905.5|9903.5|9901.5|9899.5|1032
1709645400000|2024-03-05 13:30:00|9905.5|9903.5|9910.5|9908.5|9910.5|9908.5|9905.5|9903.5|1989
1709645700000|2024-03-05 13:35:00|9909.5|9907.5|9909.5|9907.5|9910.5|9908.5|9907|9905|2003
1709646000000|2024-03-05 13:40:00|9910.5|9908.5|9915|9913|9915|9913|9906.5|9904.5|1852
1709646300000|2024-03-05 13:45:00|9914.5|9912.5|9915.5|9913.5|9917.5|9915.5|9913.5|9911.5|1967
1709646600000|2024-03-05 13:50:00|9916.5|9914.5|9922.5|9920.5|9923.5|9921.5|9915.5|9913.5|1379
1709646900000|2024-03-05 13:55:00|9921.5|9919.5|9921.5|9919.5|9926.5|9924.5|9917.5|9915.5|2558
1709647200000|2024-03-05 14:00:00|9920.5|9918.5|9919.5|9917.5|9922.5|9920.5|9917.5|9915.5|1471
1709647500000|2024-03-05 14:05:00|9920|9918|9915.5|9913.5|9920.5|9918.5|9910.5|9908.5|1585
1709647800000|2024-03-05 14:10:00|9916.5|9914.5|9917.5|9915.5|9917.5|9915.5|9913.5|9911.5|1273
1709648100000|2024-03-05 14:15:00|9916.5|9914.5|9924.5|9922.5|9925.5|9923.5|9916.5|9914.5|1237
1709648400000|2024-03-05 14:20:00|9923.5|9921.5|9926.5|9924.5|9927.5|9925.5|9920.5|9918.5|1126
1709648700000|2024-03-05 14:25:00|9926|9924|9926.5|9924.5|9928.5|9926.5|9924.5|9922.5|977
1709649000000|2024-03-05 14:30:00|9925.5|9923.5|9922.5|9920.5|9926.5|9924.5|9921.5|9919.5|1920
1709649300000|2024-03-05 14:35:00|9923|9921|9915.5|9913.5|9923.5|9921.5|9913.5|9911.5|2402
1709649600000|2024-03-05 14:40:00|9916.5|9914.5|9917.5|9915.5|9918.5|9916.5|9915.5|9913.5|1486
1709649900000|2024-03-05 14:45:00|9916|9914|9914.5|9912.5|9919.5|9917.5|9909.5|9907.5|2218
1709650200000|2024-03-05 14:50:00|9915.5|9913.5|9909.5|9907.5|9915.5|9913.5|9906.5|9904.5|1517
1709650500000|2024-03-05 14:55:00|9910.5|9908.5|9910|9908|9914|9912|9904.5|9902.5|1829
1709650800000|2024-03-05 15:00:00|9911|9907|9926.5|9924.5|9942.5|9940.5|9911|9907|4232
1709651100000|2024-03-05 15:05:00|9927.5|9925.5|9929.5|9927.5|9931.5|9929.5|9923|9921|2193
1709651400000|2024-03-05 15:10:00|9928.5|9926.5|9932.5|9930.5|9933.5|9931.5|9924.5|9922.5|2237
1709651700000|2024-03-05 15:15:00|9933.5|9931.5|9928|9926|9934.5|9932.5|9927.5|9925.5|1861
1709652000000|2024-03-05 15:20:00|9928.5|9926.5|9925.5|9923.5|9929.5|9927.5|9921.5|9919.5|2327
1709652300000|2024-03-05 15:25:00|9924.5|9922.5|9928.5|9926.5|9930.5|9928.5|9921.5|9919.5|1785
1709652600000|2024-03-05 15:30:00|9927.5|9925.5|9928.5|9926.5|9933.5|9931.5|9926.5|9924.5|1760
1709652900000|2024-03-05 15:35:00|9927.5|9925.5|9933.5|9931.5|9933.5|9931.5|9927.5|9925.5|1455
1709653200000|2024-03-05 15:40:00|9932.5|9930.5|9935.5|9933.5|9936.5|9934.5|9930.5|9928.5|1440
1709653500000|2024-03-05 15:45:00|9934.5|9932.5|9932.5|9930.5|9935|9933|9931.5|9929.5|916
1709653800000|2024-03-05 15:50:00|9933.5|9931.5|9928.5|9926.5|9933.5|9931.5|9925.5|9923.5|1189
1709654100000|2024-03-05 15:55:00|9929.5|9927.5|9927.5|9925.5|9931.5|9929.5|9927.5|9925.5|962
1709654400000|2024-03-05 16:00:00|9928.5|9926.5|9925.5|9923.5|9929.5|9927.5|9922.5|9920.5|1391
1709654700000|2024-03-05 16:05:00|9924.5|9922.5|9924.5|9922.5|9929.5|9927.5|9921.5|9919.5|1446
1709655000000|2024-03-05 16:10:00|9925.5|9923.5|9928.5|9926.5|9932.5|9930.5|9924.5|9922.5|2990
1709655300000|2024-03-05 16:15:00|9927.5|9925.5|9927.5|9925.5|9932.5|9930.5|9924.5|9922.5|2456
1709655600000|2024-03-05 16:20:00|9926.5|9924.5|9924.5|9922.5|9929.5|9927.5|9923.5|9921.5|1119
1709655900000|2024-03-05 16:25:00|9923.5|9921.5|9923.5|9921.5|9926.5|9924.5|9922.5|9920.5|1004
1709656200000|2024-03-05 16:30:00|9924.5|9922.5|9923.5|9921.5|9924.5|9922.5|9921.5|9919.5|904
1709656500000|2024-03-05 16:35:00|9924.5|9922.5|9920.5|9918.5|9925.5|9923.5|9918.5|9916.5|606
1709656800000|2024-03-05 16:40:00|9920|9918|9918.5|9916.5|9920.5|9918.5|9917|9915|1171
1709657100000|2024-03-05 16:45:00|9919.5|9917.5|9922.5|9920.5|9923.5|9921.5|9918.5|9916.5|361
1709657400000|2024-03-05 16:50:00|9921.5|9919.5|9926.5|9924.5|9927.5|9925.5|9921|9919|427
1709657700000|2024-03-05 16:55:00|9927.5|9925.5|9921.5|9919.5|9927.5|9925.5|9920.5|9918.5|711
1709658000000|2024-03-05 17:00:00|9922.5|9920.5|9922|9920|9923|9921|9920|9918|251
1709658300000|2024-03-05 17:05:00|9921.5|9919.5|9926.5|9924.5|9926.5|9924.5|9921.5|9919.5|274
1709658600000|2024-03-05 17:10:00|9926|9924|9927.5|9925.5|9927.5|9925.5|9925.5|9923.5|371
1709658900000|2024-03-05 17:15:00|9927|9925|9927.5|9925.5|9927.5|9925.5|9925.5|9923.5|110
1709659200000|2024-03-05 17:20:00|9928.5|9926.5|9928.5|9926.5|9929.5|9927.5|9927.5|9925.5|158
1709659500000|2024-03-05 17:25:00|9927.5|9925.5|9926.5|9924.5|9928.5|9926.5|9926|9924|462
1709659800000|2024-03-05 17:30:00|9925.5|9923.5|9924.5|9922.5|9926.5|9924.5|9923.5|9921.5|272
1709660100000|2024-03-05 17:35:00|9925.5|9923.5|9921.5|9919.5|9925.5|9923.5|9921.5|9919.5|468
1709660400000|2024-03-05 17:40:00|9920.5|9918.5|9917.5|9915.5|9921.5|9919.5|9917.5|9915.5|529
1709660700000|2024-03-05 17:45:00|9918.5|9916.5|9918.5|9916.5|9919.5|9917.5|9917.5|9915.5|211
1709661000000|2024-03-05 17:50:00|9917.5|9915.5|9919.5|9917.5|9919.5|9917.5|9917.5|9915.5|325
1709661300000|2024-03-05 17:55:00|9919|9917|9925.5|9923.5|9925.5|9923.5|9919|9917|225
1709712000000|2024-03-06 08:00:00|9915|9913|9900.5|9898.5|9915|9913|9897.5|9895.5|2154
1709712300000|2024-03-06 08:05:00|9900|9898|9893.5|9891.5|9904.5|9902.5|9893.5|9891.5|1756
1709712600000|2024-03-06 08:10:00|9892.5|9890.5|9893.5|9891.5|9893.5|9891.5|9890.5|9888.5|1172
1709712900000|2024-03-06 08:15:00|9892.5|9890.5|9893.5|9891.5|9894.5|9892.5|9890.5|9888.5|1200
1709713200000|2024-03-06 08:20:00|9894.5|9892.5|9893.5|9891.5|9894.5|9892.5|9889.5|9887.5|905
1709713500000|2024-03-06 08:25:00|9892.5|9890.5|9889.5|9887.5|9894.5|9892.5|9888.5|9886.5|914
1709713800000|2024-03-06 08:30:00|9885.5|9883.5|9883.5|9881.5|9887.5|9885.5|9880.5|9878.5|1272
1709714100000|2024-03-06 08:35:00|9882.5|9880.5|9884.5|9882.5|9886.5|9884.5|9882.5|9880.5|1271
1709714400000|2024-03-06 08:40:00|9885.5|9883.5|9889.5|9887.5|9889.5|9887.5|9882.5|9880.5|1109
1709714700000|2024-03-06 08:45:00|9888.5|9886.5|9880.5|9878.5|9890|9888|9880.5|9878.5|931
1709715000000|2024-03-06 08:50:00|9881.5|9879.5|9882.5|9880.5|9884.5|9882.5|9880.5|9878.5|915
1709715300000|2024-03-06 08:55:00|9881.5|9879.5|9882.5|9880.5|9885.5|9883.5|9881.5|9879.5|656
1709715600000|2024-03-06 09:00:00|9883.5|9881.5|9877.5|9875.5|9883.5|9881.5|9877.5|9875.5|725
1709715900000|2024-03-06 09:05:00|9877|9875|9875.5|9873.5|9878.5|9876.5|9874.5|9872.5|873
1709716200000|2024-03-06 09:10:00|9874.5|9872.5|9882.5|9880.5|9883.5|9881.5|9873.5|9871.5|1338
1709716500000|2024-03-06 09:15:00|9883.5|9881.5|9882.5|9880.5|9883.5|9881.5|9879.5|9877.5|665
1709716800000|2024-03-06 09:20:00|9881.5|9879.5|9878.5|9876.5|9882.5|9880.5|9876.5|9874.5|800
1709717100000|2024-03-06 09:25:00|9879.5|9877.5|9887|9885|9887.5|9885.5|9877.5|9875.5|736
1709717400000|2024-03-06 09:30:00|9886.5|9884.5|9887.5|9885.5|9889.5|9887.5|9883.5|9881.5|1574
1709717700000|2024-03-06 09:35:00|9887|9885|9885.5|9883.5|9888.5|9886.5|9884.5|9882.5|732
1709718000000|2024-03-06 09:40:00|9884.5|9882.5|9885.5|9883.5|9887.5|9885.5|9883.5|9881.5|549
1709718300000|2024-03-06 09:45:00|9884.5|9882.5|9879.5|9877.5|9884.5|9882.5|9877.5|9875.5|791
1709718600000|2024-03-06 09:50:00|9879|9877|9884.5|9882.5|9884.5|9882.5|9875.5|9873.5|1209
1709718900000|2024-03-06 09:55:00|9885.5|9883.5|9887.5|9885.5|9888.5|9886.5|9885.5|9883.5|544
1709719200000|2024-03-06 10:00:00|9888.5|9886.5|9888.5|9886.5|9889.5|9887.5|9884|9882|542
1709719500000|2024-03-06 10:05:00|9887.5|9885.5|9886.5|9884.5|9890.5|9888.5|9886.5|9884.5|950
1709719800000|2024-03-06 10:10:00|9885.5|9883.5|9881.5|9879.5|9885.5|9883.5|9879.5|9877.5|580
1709720100000|2024-03-06 10:15:00|9880.5|9878.5|9881.5|9879.5|9882.5|9880.5|9879.5|9877.5|735
1709720400000|2024-03-06 10:20:00|9880.5|9878.5|9884.5|9882.5|9885.5|9883.5|9879.5|9877.5|738
1709720700000|2024-03-06 10:25:00|9885.5|9883.5|9894.5|9892.5|9895.5|9893.5|9885|9883|1454
1709721000000|2024-03-06 10:30:00|9893.5|9891.5|9892|9890|9893.5|9891.5|9891|9889|511
1709721300000|2024-03-06 10:35:00|9892.5|9890.5|9887.5|9885.5|9892.5|9890.5|9885.5|9883.5|657
1709721600000|2024-03-06 10:40:00|9886.5|9884.5|9884.5|9882.5|9887.5|9885.5|9883.5|9881.5|575
1709721900000|2024-03-06 10:45:00|9883.5|9881.5|9880.5|9878.5|9883.5|9881.5|9880.5|9878.5|570
1709722200000|2024-03-06 10:50:00|9881.5|9879.5|9881|9879|9883.5|9881.5|9879.5|9877.5|1099
1709722500000|2024-03-06 10:55:00|9880.5|9878.5|9887.5|9885.5|9887.5|9885.5|9880.5|9878.5|880
1709722800000|2024-03-06 11:00:00|9886.5|9884.5|9889.5|9887.5|9889.5|9887.5|9885.5|9883.5|328
1709723100000|2024-03-06 11:05:00|9890.5|9888.5|9892|9890|9893.5|9891.5|9890.5|9888.5|717
1709723400000|2024-03-06 11:10:00|9891.5|9889.5|9884.5|9882.5|9892.5|9890.5|9884.5|9882.5|439
1709723700000|2024-03-06 11:15:00|9885.5|9883.5|9883.5|9881.5|9885.5|9883.5|9881.5|9879.5|344
1709724000000|2024-03-06 11:20:00|9882.5|9880.5|9878.5|9876.5|9883.5|9881.5|9877.5|9875.5|533
1709724300000|2024-03-06 11:25:00|9879.5|9877.5|9877.5|9875.5|9879.5|9877.5|9876.5|9874.5|723
1709724600000|2024-03-06 11:30:00|9878.5|9876.5|9876.5|9874.5|9878.5|9876.5|9876.5|9874.5|774
1709724900000|2024-03-06 11:35:00|9875.5|9873.5|9877.5|9875.5|9877.5|9875.5|9875.5|9873.5|550
1709725200000|2024-03-06 11:40:00|9878|9876|9878.5|9876.5|9884.5|9882.5|9877.5|9875.5|911
1709725500000|2024-03-06 11:45:00|9877.5|9875.5|9882.5|9880.5|9884.5|9882.5|9877.5|9875.5|701
1709725800000|2024-03-06 11:50:00|9883.5|9881.5|9881|9879|9883.5|9881.5|9877.5|9875.5|567
1709726100000|2024-03-06 11:55:00|9881.5|9879.5|9889|9887|9889.5|9887.5|9881.5|9879.5|688
1709726400000|2024-03-06 12:00:00|9889.5|9887.5|9887.5|9885.5|9890.5|9888.5|9885.5|9883.5|926
1709726700000|2024-03-06 12:05:00|9888.5|9886.5|9889.5|9887.5|9889.5|9887.5|9887.5|9885.5|311
1709727000000|2024-03-06 12:10:00|9890.5|9888.5|9889.5|9887.5|9891.5|9889.5|9889.5|9887.5|441
1709727300000|2024-03-06 12:15:00|9888.5|9886.5|9892.5|9890.5|9892.5|9890.5|9888.5|9886.5|633
1709727600000|2024-03-06 12:20:00|9891.5|9889.5|9890.5|9888.5|9892.5|9890.5|9889.5|9887.5|323
1709727900000|2024-03-06 12:25:00|9891.5|9889.5|9898.5|9896.5|9899.5|9897.5|9891.5|9889.5|718
1709728200000|2024-03-06 12:30:00|9897.5|9895.5|9892.5|9890.5|9899|9897|9892|9890|969
1709728500000|2024-03-06 12:35:00|9893.5|9891.5|9895.5|9893.5|9897|9895|9892.5|9890.5|561
1709728800000|2024-03-06 12:40:00|9895|9893|9896.5|9894.5|9897|9895|9895|9893|439
1709729100000|2024-03-06 12:45:00|9898.5|9896.5|9905.5|9903.5|9912.5|9910.5|9896.5|9894.5|3327
1709729400000|2024-03-06 12:50:00|9904.5|9902.5|9907.5|9905.5|9910.5|9908.5|9902.5|9900.5|1764
1709729700000|2024-03-06 12:55:00|9907|9905|9902.5|9900.5|9907.5|9905.5|9901.5|9899.5|665
1709730000000|2024-03-06 13:00:00|9901|9899|9898.5|9896.5|9901.5|9899.5|9894.5|9892.5|1014
1709730300000|2024-03-06 13:05:00|9899|9897|9896|9894|9899|9897|9892.5|9890.5|698
1709730600000|2024-03-06 13:10:00|9896.5|9894.5|9897|9895|9900.5|9898.5|9896|9894|978
1709730900000|2024-03-06 13:15:00|9896.5|9894.5|9899|9897|9904|9902|9896.5|9894.5|1209
1709731200000|2024-03-06 13:20:00|9899.5|9897.5|9906.5|9904.5|9907.5|9905.5|9899|9897|1353
1709731500000|2024-03-06 13:25:00|9905.5|9903.5|9902.5|9900.5|9906.5|9904.5|9898.5|9896.5|1077
1709731800000|2024-03-06 13:30:00|9903.5|9901.5|9896.5|9894.5|9907.5|9905.5|9891.5|9889.5|2604
1709732100000|2024-03-06 13:35:00|9895.5|9893.5|9892.5|9890.5|9902.5|9900.5|9886|9884|2708
1709732400000|2024-03-06 13:40:00|9893.5|9891.5|9882.5|9880.5|9898.5|9896.5|9869.5|9867.5|5985
1709732700000|2024-03-06 13:45:00|9883.5|9881.5|9892.5|9890.5|9892.5|9890.5|9879.5|9877.5|4049
1709733000000|2024-03-06 13:50:00|9891.5|9889.5|9894.5|9892.5|9897|9895|9891.5|9889.5|1425
1709733300000|2024-03-06 13:55:00|9895|9893|9912.5|9910.5|9915.5|9913.5|9895|9893|2724
1709733600000|2024-03-06 14:00:00|9912|9910|9916.5|9914.5|9918.5|9916.5|9906.5|9904.5|1959
1709733900000|2024-03-06 14:05:00|9915.5|9913.5|9917.5|9915.5|9924.5|9922.5|9915.5|9913.5|1710
1709734200000|2024-03-06 14:10:00|9916.5|9914.5|9909.5|9907.5|9917.5|9915.5|9908.5|9906.5|1134
1709734500000|2024-03-06 14:15:00|9910.5|9908.5|9909.5|9907.5|9911.5|9909.5|9908.5|9906.5|920
1709734800000|2024-03-06 14:20:00|9910|9908|9920.5|9918.5|9920.5|9918.5|9908.5|9906.5|1028
1709735100000|2024-03-06 14:25:00|9919.5|9917.5|9926.5|9924.5|9926.5|9924.5|9919.5|9917.5|1079
1709735400000|2024-03-06 14:30:00|9925.5|9923.5|9928.5|9926.5|9930|9928|9923.5|9921.5|1323
1709735700000|2024-03-06 14:35:00|9927.5|9925.5|9927.5|9925.5|9928.5|9926.5|9917.5|9915.5|1251
1709736000000|2024-03-06 14:40:00|9927|9925|9938.5|9936.5|9939.5|9937.5|9926.5|9924.5|1146
1709736300000|2024-03-06 14:45:00|9939|9937|9943.5|9941.5|9945.5|9943.5|9936.5|9934.5|2681
1709736600000|2024-03-06 14:50:00|9943|9941|9942.5|9940.5|9947.5|9945.5|9941.5|9939.5|1652
1709736900000|2024-03-06 14:55:00|9942|9940|9944.5|9942.5|9945.5|9943.5|9941.5|9939.5|1412
1709737200000|2024-03-06 15:00:00|9943.5|9941.5|9933.5|9931.5|9947.5|9945.5|9933|9931|2446
1709737500000|2024-03-06 15:05:00|9933|9931|9933.5|9931.5|9939.5|9937.5|9932.5|9930.5|1750
1709737800000|2024-03-06 15:10:00|9934|9932|9933.5|9931.5|9936.5|9934.5|9932.5|9930.5|900
1709738100000|2024-03-06 15:15:00|9934|9932|9936.5|9934.5|9942.5|9940.5|9932.5|9930.5|1324
1709738400000|2024-03-06 15:20:00|9935.5|9933.5|9933.5|9931.5|9937.5|9935.5|9931.5|9929.5|1786
1709738700000|2024-03-06 15:25:00|9932.5|9930.5|9927.5|9925.5|9933|9931|9925.5|9923.5|1797
1709739000000|2024-03-06 15:30:00|9926.5|9924.5|9922.5|9920.5|9927.5|9925.5|9917.5|9915.5|1914
1709739300000|2024-03-06 15:35:00|9923.5|9921.5|9923.5|9921.5|9924.5|9922.5|9916.5|9914.5|960
1709739600000|2024-03-06 15:40:00|9922.5|9920.5|9923.5|9921.5|9923.5|9921.5|9919.5|9917.5|1424
1709739900000|2024-03-06 15:45:00|9924.5|9922.5|9926.5|9924.5|9930.5|9928.5|9924.5|9922.5|1271
1709740200000|2024-03-06 15:50:00|9925.5|9923.5|9932.5|9930.5|9933|9931|9925.5|9923.5|1016
1709740500000|2024-03-06 15:55:00|9933|9931|9935.5|9933.5|9937|9935|9932.5|9930.5|847
1709740800000|2024-03-06 16:00:00|9936|9934|9930.5|9928.5|9936.5|9934.5|9928.5|9926.5|766
1709741100000|2024-03-06 16:05:00|9930|9928|9926.5|9924.5|9931.5|9929.5|9925.5|9923.5|940
1709741400000|2024-03-06 16:10:00|9927.5|9925.5|9929.5|9927.5|9929.5|9927.5|9923.5|9921.5|1342
1709741700000|2024-03-06 16:15:00|9928.5|9926.5|9926.5|9924.5|9930.5|9928.5|9925.5|9923.5|2946
1709742000000|2024-03-06 16:20:00|9925.5|9923.5|9931.5|9929.5|9933.5|9931.5|9925.5|9923.5|974
1709742300000|2024-03-06 16:25:00|9932.5|9930.5|9928.5|9926.5|9933.5|9931.5|9928.5|9926.5|338
1709742600000|2024-03-06 16:30:00|9929.5|9927.5|9929.5|9927.5|9930.5|9928.5|9927|9925|653
1709742900000|2024-03-06 16:35:00|9930.5|9928.5|9932.5|9930.5|9935.5|9933.5|9930.5|9928.5|669
1709743200000|2024-03-06 16:40:00|9931.5|9929.5|9927.5|9925.5|9932.5|9930.5|9927|9925|271
1709743500000|2024-03-06 16:45:00|9927|9925|9929|9927|9930.5|9928.5|9927|9925|336
1709743800000|2024-03-06 16:50:00|9929.5|9927.5|9935.5|9933.5|9938.5|9936.5|9928.5|9926.5|644
1709744100000|2024-03-06 16:55:00|9934.5|9932.5|9940.5|9938.5|9950.5|9948.5|9934.5|9932.5|2097
1709744400000|2024-03-06 17:00:00|9941.5|9939.5|9945.5|9943.5|9947.5|9945.5|9940.5|9938.5|628
1709744700000|2024-03-06 17:05:00|9946|9944|9944.5|9942.5|9946.5|9944.5|9940|9938|983
1709745000000|2024-03-06 17:10:00|9944|9942|9939.5|9937.5|9944.5|9942.5|9939.5|9937.5|369
1709745300000|2024-03-06 17:15:00|9939|9937|9937.5|9935.5|9941.5|9939.5|9936.5|9934.5|298
1709745600000|2024-03-06 17:20:00|9938|9936|9940.5|9938.5|9941.5|9939.5|9937.5|9935.5|423
1709745900000|2024-03-06 17:25:00|9939.5|9937.5|9943.5|9941.5|9945.5|9943.5|9939.5|9937.5|474
1709746200000|2024-03-06 17:30:00|9942.5|9940.5|9937.5|9935.5|9944.5|9942.5|9936.5|9934.5|355
1709746500000|2024-03-06 17:35:00|9937|9935|9939.5|9937.5|9940.5|9938.5|9935.5|9933.5|293
1709746800000|2024-03-06 17:40:00|9938.5|9936.5|9938.5|9936.5|9939.5|9937.5|9936.5|9934.5|267
1709747100000|2024-03-06 17:45:00|9939.5|9937.5|9942.5|9940.5|9943.5|9941.5|9939.5|9937.5|154
1709747400000|2024-03-06 17:50:00|9941.5|9939.5|9940.5|9938.5|9942.5|9940.5|9940|9938|94
1709747700000|2024-03-06 17:55:00|9940|9938|9939|9937|9942.5|9940.5|9938|9936|203
1709798400000|2024-03-07 08:00:00|9924.5|9922.5|9920.5|9918.5|9925.5|9923.5|9914.5|9912.5|1439
1709798700000|2024-03-07 08:05:00|9921.5|9919.5|9912.5|9910.5|9922.5|9920.5|9910.5|9908.5|1134
1709799000000|2024-03-07 08:10:00|9911.5|9909.5|9908|9906|9913.5|9911.5|9905.5|9903.5|971
1709799300000|2024-03-07 08:15:00|9908.5|9906.5|9914|9912|9914|9912|9905.5|9903.5|616
1709799600000|2024-03-07 08:20:00|9914.5|9912.5|9915.5|9913.5|9917.5|9915.5|9909.5|9907.5|790
1709799900000|2024-03-07 08:25:00|9916.5|9914.5|9917.5|9915.5|9919.5|9917.5|9915.5|9913.5|696
1709800200000|2024-03-07 08:30:00|9918.5|9916.5|9918.5|9916.5|9921.5|9919.5|9916.5|9914.5|844
1709800500000|2024-03-07 08:35:00|9919.5|9917.5|9921.5|9919.5|9922.5|9920.5|9917.5|9915.5|741
1709800800000|2024-03-07 08:40:00|9919.5|9917.5|9920.5|9918.5|9922.5|9920.5|9917|9915|760
1709801100000|2024-03-07 08:45:00|9921.5|9919.5|9917.5|9915.5|9923.5|9921.5|9916.5|9914.5|908
1709801400000|2024-03-07 08:50:00|9918.5|9916.5|9920.5|9918.5|9925.5|9923.5|9918.5|9916.5|578
1709801700000|2024-03-07 08:55:00|9919.5|9917.5|9916.5|9914.5|9919.5|9917.5|9913.5|9911.5|884
1709802000000|2024-03-07 09:00:00|9915.5|9913.5|9912.5|9910.5|9915.5|9913.5|9912.5|9910.5|897
1709802300000|2024-03-07 09:05:00|9913.5|9911.5|9910.5|9908.5|9914.5|9912.5|9910.5|9908.5|433
1709802600000|2024-03-07 09:10:00|9911.5|9909.5|9910.5|9908.5|9913.5|9911.5|9909.5|9907.5|805
1709802900000|2024-03-07 09:15:00|9911.5|9909.5|9907.5|9905.5|9912.5|9910.5|9907.5|9905.5|910
1709803200000|2024-03-07 09:20:00|9908|9906|9910.5|9908.5|9910.5|9908.5|9906.5|9904.5|948
1709803500000|2024-03-07 09:25:00|9911.5|9909.5|9907.5|9905.5|9912.5|9910.5|9906.5|9904.5|804
1709803800000|2024-03-07 09:30:00|9907|9905|9906.5|9904.5|9908.5|9906.5|9901.5|9899.5|1620
1709804100000|2024-03-07 09:35:00|9907.5|9905.5|9900.5|9898.5|9908.5|9906.5|9900.5|9898.5|875
1709804400000|2024-03-07 09:40:00|9899.5|9897.5|9909|9907|9909|9907|9899.5|9897.5|1373
1709804700000|2024-03-07 09:45:00|9908.5|9906.5|9908.5|9906.5|9910.5|9908.5|9904.5|9902.5|773
1709805000000|2024-03-07 09:50:00|9909.5|9907.5|9914.5|9912.5|9915|9913|9908.5|9906.5|533
1709805300000|2024-03-07 09:55:00|9915|9913|9920.5|9918.5|9921.5|9919.5|9913.5|9911.5|567
1709805600000|2024-03-07 10:00:00|9921.5|9919.5|9916|9914|9923.5|9921.5|9914.5|9912.5|1426
1709805900000|2024-03-07 10:05:00|9916.5|9914.5|9920.5|9918.5|9924.5|9922.5|9915.5|9913.5|1036
1709806200000|2024-03-07 10:10:00|9919.5|9917.5|9922.5|9920.5|9923.5|9921.5|9919.5|9917.5|1065
1709806500000|2024-03-07 10:15:00|9923.5|9921.5|9918.5|9916.5|9923.5|9921.5|9918.5|9916.5|764
1709806800000|2024-03-07 10:20:00|9919|9917|9919.5|9917.5|9921.5|9919.5|9916.5|9914.5|1125
1709807100000|2024-03-07 10:25:00|9920|9918|9918.5|9916.5|9920.5|9918.5|9917.5|9915.5|567
1709807400000|2024-03-07 10:30:00|9919.5|9917.5|9922.5|9920.5|9923.5|9921.5|9918.5|9916.5|694
1709807700000|2024-03-07 10:35:00|9923.5|9921.5|9925.5|9923.5|9925.5|9923.5|9921.5|9919.5|676
1709808000000|2024-03-07 10:40:00|9924.5|9922.5|9926.5|9924.5|9927.5|9925.5|9924.5|9922.5|739
1709808300000|2024-03-07 10:45:00|9925.5|9923.5|9926.5|9924.5|9926.5|9924.5|9925.5|9923.5|531
1709808600000|2024-03-07 10:50:00|9925.5|9923.5|9928.5|9926.5|9929.5|9927.5|9925.5|9923.5|450
1709808900000|2024-03-07 10:55:00|9929.5|9927.5|9930.5|9928.5|9931.5|9929.5|9929.5|9927.5|1075
1709809200000|2024-03-07 11:00:00|9931.5|9929.5|9930.5|9928.5|9932.5|9930.5|9929.5|9927.5|579
1709809500000|2024-03-07 11:05:00|9931|9929|9931.5|9929.5|9936.5|9934.5|9931|9929|698
1709809800000|2024-03-07 11:10:00|9932.5|9930.5|9933|9931|9935.5|9933.5|9931.5|9929.5|840
1709810100000|2024-03-07 11:15:00|9933.5|9931.5|9931.5|9929.5|9934.5|9932.5|9930.5|9928.5|687
1709810400000|2024-03-07 11:20:00|9932.5|9930.5|9928|9926|9932.5|9930.5|9927.5|9925.5|348
1709810700000|2024-03-07 11:25:00|9928.5|9926.5|9928.5|9926.5|9930.5|9928.5|9927.5|9925.5|473
1709811000000|2024-03-07 11:30:00|9927.5|9925.5|9932.5|9930.5|9932.5|9930.5|9927.5|9925.5|625
1709811300000|2024-03-07 11:35:00|9931.5|9929.5|9932.5|9930.5|9932.5|9930.5|9930.5|9928.5|425
1709811600000|2024-03-07 11:40:00|9932|9930|9934.5|9932.5|9934.5|9932.5|9931.5|9929.5|716
1709811900000|2024-03-07 11:45:00|9935.5|9933.5|9935.5|9933.5|9939.5|9937.5|9933.5|9931.5|530
1709812200000|2024-03-07 11:50:00|9934.5|9932.5|9932.5|9930.5|9934.5|9932.5|9931.5|9929.5|589
1709812500000|2024-03-07 11:55:00|9933.5|9931.5|9933.5|9931.5|9935.5|9933.5|9930.5|9928.5|529
1709812800000|2024-03-07 12:00:00|9934.5|9932.5|9930.5|9928.5|9935.5|9933.5|9930.5|9928.5|361
1709813100000|2024-03-07 12:05:00|9929.5|9927.5|9929.5|9927.5|9932.5|9930.5|9929.5|9927.5|678
1709813400000|2024-03-07 12:10:00|9930.5|9928.5|9927.5|9925.5|9932.5|9930.5|9926.5|9924.5|1485
1709813700000|2024-03-07 12:15:00|9927|9925|9930.5|9928.5|9931.5|9929.5|9925.5|9923.5|1132
1709814000000|2024-03-07 12:20:00|9931.5|9929.5|9926.5|9924.5|9931.5|9929.5|9923.5|9921.5|1336
1709814300000|2024-03-07 12:25:00|9927.5|9925.5|9930.5|9928.5|9930.5|9928.5|9925.5|9923.5|799
1709814600000|2024-03-07 12:30:00|9929.5|9927.5|9926.5|9924.5|9929.5|9927.5|9925.5|9923.5|674
1709814900000|2024-03-07 12:35:00|9927.5|9925.5|9932.5|9930.5|9932.5|9930.5|9927.5|9925.5|630
1709815200000|2024-03-07 12:40:00|9931.5|9929.5|9934.5|9932.5|9935.5|9933.5|9931.5|9929.5|504
1709815500000|2024-03-07 12:45:00|9935.5|9933.5|9938.5|9936.5|9938.5|9936.5|9934.5|9932.5|772
1709815800000|2024-03-07 12:50:00|9937.5|9935.5|9940.5|9938.5|9940.5|9938.5|9936.5|9934.5|441
1709816100000|2024-03-07 12:55:00|9939.5|9937.5|9941.5|9939.5|9942|9940|9939.5|9937.5|772
1709816400000|2024-03-07 13:00:00|9942.5|9940.5|9940.5|9938.5|9942.5|9940.5|9939.5|9937.5|983
1709816700000|2024-03-07 13:05:00|9939.5|9937.5|9938.5|9936.5|9941.5|9939.5|9936.5|9934.5|987
1709817000000|2024-03-07 13:10:00|9939.5|9937.5|9939|9937|9940|9938|9936.5|9934.5|861
1709817300000|2024-03-07 13:15:00|9939.5|9937.5|9958|9956|9966|9964|9939.5|9937.5|2261
1709817600000|2024-03-07 13:20:00|9958.5|9956.5|9966.5|9964.5|9969.5|9967.5|9955.5|9953.5|1514
1709817900000|2024-03-07 13:25:00|9967.5|9965.5|9970|9968|9971|9969|9961.5|9959.5|1625
1709818200000|2024-03-07 13:30:00|9970.5|9968.5|9973.5|9971.5|9978.5|9976.5|9968|9965|1596
1709818500000|2024-03-07 13:35:00|9974|9972|9983.5|9981.5|9984.5|9982.5|9974|9972|2171
1709818800000|2024-03-07 13:40:00|9984.5|9982.5|9981.5|9979.5|9989|9987|9979.5|9977.5|1484
1709819100000|2024-03-07 13:45:00|9979.5|9977.5|9971.5|9969.5|9980.5|9978.5|9971.5|9969.5|1604
1709819400000|2024-03-07 13:50:00|9972.5|9970.5|9973|9971|9976.5|9974.5|9967.5|9965.5|1958
1709819700000|2024-03-07 13:55:00|9973.5|9971.5|9978.5|9976.5|9981.5|9979.5|9969.5|9967.5|1860
1709820000000|2024-03-07 14:00:00|9979.5|9977.5|9965.5|9963.5|9979.5|9977.5|9965.5|9963.5|2807
1709820300000|2024-03-07 14:05:00|9966.5|9964.5|9973.5|9971.5|9975.5|9973.5|9965.5|9963.5|1501
1709820600000|2024-03-07 14:10:00|9972.5|9970.5|9972.5|9970.5|9974.5|9972.5|9968.5|9966.5|1298
1709820900000|2024-03-07 14:15:00|9971.5|9969.5|9959.5|9957.5|9973.5|9971.5|9959|9957|1955
1709821200000|2024-03-07 14:20:00|9959|9957|9954.5|9952.5|9961.5|9959.5|9952.5|9950.5|2188
1709821500000|2024-03-07 14:25:00|9953.5|9951.5|9960.5|9958.5|9963.5|9961.5|9953.5|9951.5|1553
1709821800000|2024-03-07 14:30:00|9961.5|9959.5|9952.5|9950.5|9963.5|9961.5|9951.5|9949.5|1034
1709822100000|2024-03-07 14:35:00|9953.5|9951.5|9954|9952|9957.5|9955.5|9950.5|9948.5|1518
1709822400000|2024-03-07 14:40:00|9953.5|9951.5|9945.5|9943.5|9954.5|9952.5|9944.5|9942.5|854
1709822700000|2024-03-07 14:45:00|9944.5|9942.5|9931.5|9929.5|9944.5|9942.5|9930.5|9928.5|1445
1709823000000|2024-03-07 14:50:00|9932.5|9930.5|9938.5|9936.5|9938.5|9936.5|9930|9928|1177
1709823300000|2024-03-07 14:55:00|9937.5|9935.5|9929.5|9927.5|9937.5|9935.5|9928.5|9926.5|914
1709823600000|2024-03-07 15:00:00|9928.5|9926.5|9926.5|9924.5|9929.5|9927.5|9924.5|9922.5|1022
1709823900000|2024-03-07 15:05:00|9927.5|9925.5|9921.5|9919.5|9929.5|9927.5|9920.5|9918.5|1770
1709824200000|2024-03-07 15:10:00|9920.5|9918.5|9929.5|9927.5|9930|9928|9920|9918|1817
1709824500000|2024-03-07 15:15:00|9930.5|9928.5|9929.5|9927.5|9931.5|9929.5|9928.5|9926.5|626
1709824800000|2024-03-07 15:20:00|9930.5|9928.5|9926.5|9924.5|9930.5|9928.5|9922.5|9920.5|856
1709825100000|2024-03-07 15:25:00|9927.5|9925.5|9932.5|9930.5|9932.5|9930.5|9923.5|9921.5|857
1709825400000|2024-03-07 15:30:00|9931.5|9929.5|9930.5|9928.5|9931.5|9929.5|9928.5|9926.5|641
1709825700000|2024-03-07 15:35:00|9931.5|9929.5|9931.5|9929.5|9934.5|9932.5|9929.5|9927.5|795
1709826000000|2024-03-07 15:40:00|9930.5|9928.5|9930|9928|9934.5|9932.5|9928.5|9926.5|690
1709826300000|2024-03-07 15:45:00|9930.5|9928.5|9927.5|9925.5|9933.5|9931.5|9927.5|9925.5|408
1709826600000|2024-03-07 15:50:00|9926|9924|9919.5|9917.5|9927.5|9925.5|9918.5|9916.5|1109
1709826900000|2024-03-07 15:55:00|9919|9917|9925.5|9923.5|9925.5|9923.5|9917.5|9915.5|850
1709827200000|2024-03-07 16:00:00|9926.5|9924.5|9928.5|9926.5|9930.5|9928.5|9925.5|9923.5|985
1709827500000|2024-03-07 16:05:00|9929.5|9927.5|9938.5|9936.5|9940.5|9938.5|9929.5|9927.5|1860
1709827800000|2024-03-07 16:10:00|9938|9936|9933.5|9931.5|9939|9937|9929.5|9927.5|3785
1709828100000|2024-03-07 16:15:00|9932.5|9930.5|9920.5|9918.5|9934.5|9932.5|9920.5|9918.5|2808
1709828400000|2024-03-07 16:20:00|9919.5|9917.5|9925.5|9923.5|9926.5|9924.5|9918.5|9916.5|1126
1709828700000|2024-03-07 16:25:00|9926|9924|9941.5|9939.5|9946.5|9944.5|9924.5|9922.5|1580
1709829000000|2024-03-07 16:30:00|9940.5|9938.5|9942.5|9940.5|9947|9945|9938.5|9936.5|1321
1709829300000|2024-03-07 16:35:00|9942|9940|9942|9940|9943.5|9941.5|9937|9935|808
1709829600000|2024-03-07 16:40:00|9941.5|9939.5|9948.5|9946.5|9948.5|9946.5|9941.5|9939.5|1100
1709829900000|2024-03-07 16:45:00|9948|9946|9945|9943|9948|9946|9943.5|9941.5|652
1709830200000|2024-03-07 16:50:00|9945.5|9943.5|9946.5|9944.5|9947.5|9945.5|9943.5|9941.5|895
1709830500000|2024-03-07 16:55:00|9945.5|9943.5|9939.5|9937.5|9946.5|9944.5|9938.5|9936.5|815
1709830800000|2024-03-07 17:00:00|9940|9938|9934.5|9932.5|9940.5|9938.5|9934.5|9932.5|690
1709831100000|2024-03-07 17:05:00|9935.5|9933.5|9935.5|9933.5|9938.5|9936.5|9934.5|9932.5|289
1709831400000|2024-03-07 17:10:00|9934.5|9932.5|9936.5|9934.5|9937.5|9935.5|9932.5|9930.5|446
1709831700000|2024-03-07 17:15:00|9936|9934|9939|9937|9940|9938|9935.5|9933.5|289
1709832000000|2024-03-07 17:20:00|9939.5|9937.5|9940|9938|9941.5|9939.5|9938.5|9936.5|272
1709832300000|2024-03-07 17:25:00|9940.5|9938.5|9931.5|9929.5|9940.5|9938.5|9930.5|9928.5|332
1709832600000|2024-03-07 17:30:00|9932.5|9930.5|9933.5|9931.5|9934.5|9932.5|9931.5|9929.5|292
1709832900000|2024-03-07 17:35:00|9934.5|9932.5|9936.5|9934.5|9937.5|9935.5|9933.5|9931.5|97
1709833200000|2024-03-07 17:40:00|9937|9935|9934.5|9932.5|9937|9935|9934.5|9932.5|109
1709833500000|2024-03-07 17:45:00|9935.5|9933.5|9934.5|9932.5|9936.5|9934.5|9934.5|9932.5|59
1709833800000|2024-03-07 17:50:00|9933.5|9931.5|9932|9930|9935.5|9933.5|9931.5|9929.5|214
1709834100000|2024-03-07 17:55:00|9931.5|9929.5|9929.5|9927.5|9932|9930|9928.5|9926.5|276
1709798400000|2024-03-07 08:00:00|9924.5|9922.5|9920.5|9918.5|9925.5|9923.5|9914.5|9912.5|1439
1709798700000|2024-03-07 08:05:00|9921.5|9919.5|9912.5|9910.5|9922.5|9920.5|9910.5|9908.5|1134
1709799000000|2024-03-07 08:10:00|9911.5|9909.5|9908|9906|9913.5|9911.5|9905.5|9903.5|971
1709799300000|2024-03-07 08:15:00|9908.5|9906.5|9914|9912|9914|9912|9905.5|9903.5|616
1709799600000|2024-03-07 08:20:00|9914.5|9912.5|9915.5|9913.5|9917.5|9915.5|9909.5|9907.5|790
1709799900000|2024-03-07 08:25:00|9916.5|9914.5|9917.5|9915.5|9919.5|9917.5|9915.5|9913.5|696
1709800200000|2024-03-07 08:30:00|9918.5|9916.5|9918.5|9916.5|9921.5|9919.5|9916.5|9914.5|844
1709800500000|2024-03-07 08:35:00|9919.5|9917.5|9921.5|9919.5|9922.5|9920.5|9917.5|9915.5|741
1709800800000|2024-03-07 08:40:00|9919.5|9917.5|9920.5|9918.5|9922.5|9920.5|9917|9915|760
1709801100000|2024-03-07 08:45:00|9921.5|9919.5|9917.5|9915.5|9923.5|9921.5|9916.5|9914.5|908
1709801400000|2024-03-07 08:50:00|9918.5|9916.5|9920.5|9918.5|9925.5|9923.5|9918.5|9916.5|578
1709801700000|2024-03-07 08:55:00|9919.5|9917.5|9916.5|9914.5|9919.5|9917.5|9913.5|9911.5|884
1709802000000|2024-03-07 09:00:00|9915.5|9913.5|9912.5|9910.5|9915.5|9913.5|9912.5|9910.5|897
1709802300000|2024-03-07 09:05:00|9913.5|9911.5|9910.5|9908.5|9914.5|9912.5|9910.5|9908.5|433
1709802600000|2024-03-07 09:10:00|9911.5|9909.5|9910.5|9908.5|9913.5|9911.5|9909.5|9907.5|805
1709802900000|2024-03-07 09:15:00|9911.5|9909.5|9907.5|9905.5|9912.5|9910.5|9907.5|9905.5|910
1709803200000|2024-03-07 09:20:00|9908|9906|9910.5|9908.5|9910.5|9908.5|9906.5|9904.5|948
1709803500000|2024-03-07 09:25:00|9911.5|9909.5|9907.5|9905.5|9912.5|9910.5|9906.5|9904.5|804
1709803800000|2024-03-07 09:30:00|9907|9905|9906.5|9904.5|9908.5|9906.5|9901.5|9899.5|1620
1709804100000|2024-03-07 09:35:00|9907.5|9905.5|9900.5|9898.5|9908.5|9906.5|9900.5|9898.5|875
1709804400000|2024-03-07 09:40:00|9899.5|9897.5|9909|9907|9909|9907|9899.5|9897.5|1373
1709804700000|2024-03-07 09:45:00|9908.5|9906.5|9908.5|9906.5|9910.5|9908.5|9904.5|9902.5|773
1709805000000|2024-03-07 09:50:00|9909.5|9907.5|9914.5|9912.5|9915|9913|9908.5|9906.5|533
1709805300000|2024-03-07 09:55:00|9915|9913|9920.5|9918.5|9921.5|9919.5|9913.5|9911.5|567
1709805600000|2024-03-07 10:00:00|9921.5|9919.5|9916|9914|9923.5|9921.5|9914.5|9912.5|1426
1709805900000|2024-03-07 10:05:00|9916.5|9914.5|9920.5|9918.5|9924.5|9922.5|9915.5|9913.5|1036
1709806200000|2024-03-07 10:10:00|9919.5|9917.5|9922.5|9920.5|9923.5|9921.5|9919.5|9917.5|1065
1709806500000|2024-03-07 10:15:00|9923.5|9921.5|9918.5|9916.5|9923.5|9921.5|9918.5|9916.5|764
1709806800000|2024-03-07 10:20:00|9919|9917|9919.5|9917.5|9921.5|9919.5|9916.5|9914.5|1125
1709807100000|2024-03-07 10:25:00|9920|9918|9918.5|9916.5|9920.5|9918.5|9917.5|9915.5|567
1709807400000|2024-03-07 10:30:00|9919.5|9917.5|9922.5|9920.5|9923.5|9921.5|9918.5|9916.5|694
1709807700000|2024-03-07 10:35:00|9923.5|9921.5|9925.5|9923.5|9925.5|9923.5|9921.5|9919.5|676
1709808000000|2024-03-07 10:40:00|9924.5|9922.5|9926.5|9924.5|9927.5|9925.5|9924.5|9922.5|739
1709808300000|2024-03-07 10:45:00|9925.5|9923.5|9926.5|9924.5|9926.5|9924.5|9925.5|9923.5|531
1709808600000|2024-03-07 10:50:00|9925.5|9923.5|9928.5|9926.5|9929.5|9927.5|9925.5|9923.5|450
1709808900000|2024-03-07 10:55:00|9929.5|9927.5|9930.5|9928.5|9931.5|9929.5|9929.5|9927.5|1075
1709809200000|2024-03-07 11:00:00|9931.5|9929.5|9930.5|9928.5|9932.5|9930.5|9929.5|9927.5|579
1709809500000|2024-03-07 11:05:00|9931|9929|9931.5|9929.5|9936.5|9934.5|9931|9929|698
1709809800000|2024-03-07 11:10:00|9932.5|9930.5|9933|9931|9935.5|9933.5|9931.5|9929.5|840
1709810100000|2024-03-07 11:15:00|9933.5|9931.5|9931.5|9929.5|9934.5|9932.5|9930.5|9928.5|687
1709810400000|2024-03-07 11:20:00|9932.5|9930.5|9928|9926|9932.5|9930.5|9927.5|9925.5|348
1709810700000|2024-03-07 11:25:00|9928.5|9926.5|9928.5|9926.5|9930.5|9928.5|9927.5|9925.5|473
1709811000000|2024-03-07 11:30:00|9927.5|9925.5|9932.5|9930.5|9932.5|9930.5|9927.5|9925.5|625
1709811300000|2024-03-07 11:35:00|9931.5|9929.5|9932.5|9930.5|9932.5|9930.5|9930.5|9928.5|425
1709811600000|2024-03-07 11:40:00|9932|9930|9934.5|9932.5|9934.5|9932.5|9931.5|9929.5|716
1709811900000|2024-03-07 11:45:00|9935.5|9933.5|9935.5|9933.5|9939.5|9937.5|9933.5|9931.5|530
1709812200000|2024-03-07 11:50:00|9934.5|9932.5|9932.5|9930.5|9934.5|9932.5|9931.5|9929.5|589
1709812500000|2024-03-07 11:55:00|9933.5|9931.5|9933.5|9931.5|9935.5|9933.5|9930.5|9928.5|529
1709812800000|2024-03-07 12:00:00|9934.5|9932.5|9930.5|9928.5|9935.5|9933.5|9930.5|9928.5|361
1709813100000|2024-03-07 12:05:00|9929.5|9927.5|9929.5|9927.5|9932.5|9930.5|9929.5|9927.5|678
1709813400000|2024-03-07 12:10:00|9930.5|9928.5|9927.5|9925.5|9932.5|9930.5|9926.5|9924.5|1485
1709813700000|2024-03-07 12:15:00|9927|9925|9930.5|9928.5|9931.5|9929.5|9925.5|9923.5|1132
1709814000000|2024-03-07 12:20:00|9931.5|9929.5|9926.5|9924.5|9931.5|9929.5|9923.5|9921.5|1336
1709814300000|2024-03-07 12:25:00|9927.5|9925.5|9930.5|9928.5|9930.5|9928.5|9925.5|9923.5|799
1709814600000|2024-03-07 12:30:00|9929.5|9927.5|9926.5|9924.5|9929.5|9927.5|9925.5|9923.5|674
1709814900000|2024-03-07 12:35:00|9927.5|9925.5|9932.5|9930.5|9932.5|9930.5|9927.5|9925.5|630
1709815200000|2024-03-07 12:40:00|9931.5|9929.5|9934.5|9932.5|9935.5|9933.5|9931.5|9929.5|504
1709815500000|2024-03-07 12:45:00|9935.5|9933.5|9938.5|9936.5|9938.5|9936.5|9934.5|9932.5|772
1709815800000|2024-03-07 12:50:00|9937.5|9935.5|9940.5|9938.5|9940.5|9938.5|9936.5|9934.5|441
1709816100000|2024-03-07 12:55:00|9939.5|9937.5|9941.5|9939.5|9942|9940|9939.5|9937.5|772
1709816400000|2024-03-07 13:00:00|9942.5|9940.5|9940.5|9938.5|9942.5|9940.5|9939.5|9937.5|983
1709816700000|2024-03-07 13:05:00|9939.5|9937.5|9938.5|9936.5|9941.5|9939.5|9936.5|9934.5|987
1709817000000|2024-03-07 13:10:00|9939.5|9937.5|9939|9937|9940|9938|9936.5|9934.5|861
1709817300000|2024-03-07 13:15:00|9939.5|9937.5|9958|9956|9966|9964|9939.5|9937.5|2261
1709817600000|2024-03-07 13:20:00|9958.5|9956.5|9966.5|9964.5|9969.5|9967.5|9955.5|9953.5|1514
1709817900000|2024-03-07 13:25:00|9967.5|9965.5|9970|9968|9971|9969|9961.5|9959.5|1625
1709818200000|2024-03-07 13:30:00|9970.5|9968.5|9973.5|9971.5|9978.5|9976.5|9968|9965|1596
1709818500000|2024-03-07 13:35:00|9974|9972|9983.5|9981.5|9984.5|9982.5|9974|9972|2171
1709818800000|2024-03-07 13:40:00|9984.5|9982.5|9981.5|9979.5|9989|9987|9979.5|9977.5|1484
1709819100000|2024-03-07 13:45:00|9979.5|9977.5|9971.5|9969.5|9980.5|9978.5|9971.5|9969.5|1604
1709819400000|2024-03-07 13:50:00|9972.5|9970.5|9973|9971|9976.5|9974.5|9967.5|9965.5|1958
1709819700000|2024-03-07 13:55:00|9973.5|9971.5|9978.5|9976.5|9981.5|9979.5|9969.5|9967.5|1860
1709820000000|2024-03-07 14:00:00|9979.5|9977.5|9965.5|9963.5|9979.5|9977.5|9965.5|9963.5|2807
1709820300000|2024-03-07 14:05:00|9966.5|9964.5|9973.5|9971.5|9975.5|9973.5|9965.5|9963.5|1501
1709820600000|2024-03-07 14:10:00|9972.5|9970.5|9972.5|9970.5|9974.5|9972.5|9968.5|9966.5|1298
1709820900000|2024-03-07 14:15:00|9971.5|9969.5|9959.5|9957.5|9973.5|9971.5|9959|9957|1955
1709821200000|2024-03-07 14:20:00|9959|9957|9954.5|9952.5|9961.5|9959.5|9952.5|9950.5|2188
1709821500000|2024-03-07 14:25:00|9953.5|9951.5|9960.5|9958.5|9963.5|9961.5|9953.5|9951.5|1553
1709821800000|2024-03-07 14:30:00|9961.5|9959.5|9952.5|9950.5|9963.5|9961.5|9951.5|9949.5|1034
1709822100000|2024-03-07 14:35:00|9953.5|9951.5|9954|9952|9957.5|9955.5|9950.5|9948.5|1518
1709822400000|2024-03-07 14:40:00|9953.5|9951.5|9945.5|9943.5|9954.5|9952.5|9944.5|9942.5|854
1709822700000|2024-03-07 14:45:00|9944.5|9942.5|9931.5|9929.5|9944.5|9942.5|9930.5|9928.5|1445
1709823000000|2024-03-07 14:50:00|9932.5|9930.5|9938.5|9936.5|9938.5|9936.5|9930|9928|1177
1709823300000|2024-03-07 14:55:00|9937.5|9935.5|9929.5|9927.5|9937.5|9935.5|9928.5|9926.5|914
1709823600000|2024-03-07 15:00:00|9928.5|9926.5|9926.5|9924.5|9929.5|9927.5|9924.5|9922.5|1022
1709823900000|2024-03-07 15:05:00|9927.5|9925.5|9921.5|9919.5|9929.5|9927.5|9920.5|9918.5|1770
1709824200000|2024-03-07 15:10:00|9920.5|9918.5|9929.5|9927.5|9930|9928|9920|9918|1817
1709824500000|2024-03-07 15:15:00|9930.5|9928.5|9929.5|9927.5|9931.5|9929.5|9928.5|9926.5|626
1709824800000|2024-03-07 15:20:00|9930.5|9928.5|9926.5|9924.5|9930.5|9928.5|9922.5|9920.5|856
1709825100000|2024-03-07 15:25:00|9927.5|9925.5|9932.5|9930.5|9932.5|9930.5|9923.5|9921.5|857
1709825400000|2024-03-07 15:30:00|9931.5|9929.5|9930.5|9928.5|9931.5|9929.5|9928.5|9926.5|641
1709825700000|2024-03-07 15:35:00|9931.5|9929.5|9931.5|9929.5|9934.5|9932.5|9929.5|9927.5|795
1709826000000|2024-03-07 15:40:00|9930.5|9928.5|9930|9928|9934.5|9932.5|9928.5|9926.5|690
1709826300000|2024-03-07 15:45:00|9930.5|9928.5|9927.5|9925.5|9933.5|9931.5|9927.5|9925.5|408
1709826600000|2024-03-07 15:50:00|9926|9924|9919.5|9917.5|9927.5|9925.5|9918.5|9916.5|1109
1709826900000|2024-03-07 15:55:00|9919|9917|9925.5|9923.5|9925.5|9923.5|9917.5|9915.5|850
1709827200000|2024-03-07 16:00:00|9926.5|9924.5|9928.5|9926.5|9930.5|9928.5|9925.5|9923.5|985
1709827500000|2024-03-07 16:05:00|9929.5|9927.5|9938.5|9936.5|9940.5|9938.5|9929.5|9927.5|1860
1709827800000|2024-03-07 16:10:00|9938|9936|9933.5|9931.5|9939|9937|9929.5|9927.5|3785
1709828100000|2024-03-07 16:15:00|9932.5|9930.5|9920.5|9918.5|9934.5|9932.5|9920.5|9918.5|2808
1709828400000|2024-03-07 16:20:00|9919.5|9917.5|9925.5|9923.5|9926.5|9924.5|9918.5|9916.5|1126
1709828700000|2024-03-07 16:25:00|9926|9924|9941.5|9939.5|9946.5|9944.5|9924.5|9922.5|1580
1709829000000|2024-03-07 16:30:00|9940.5|9938.5|9942.5|9940.5|9947|9945|9938.5|9936.5|1321
1709829300000|2024-03-07 16:35:00|9942|9940|9942|9940|9943.5|9941.5|9937|9935|808
1709829600000|2024-03-07 16:40:00|9941.5|9939.5|9948.5|9946.5|9948.5|9946.5|9941.5|9939.5|1100
1709829900000|2024-03-07 16:45:00|9948|9946|9945|9943|9948|9946|9943.5|9941.5|652
1709830200000|2024-03-07 16:50:00|9945.5|9943.5|9946.5|9944.5|9947.5|9945.5|9943.5|9941.5|895
1709830500000|2024-03-07 16:55:00|9945.5|9943.5|9939.5|9937.5|9946.5|9944.5|9938.5|9936.5|815
1709830800000|2024-03-07 17:00:00|9940|9938|9934.5|9932.5|9940.5|9938.5|9934.5|9932.5|690
1709831100000|2024-03-07 17:05:00|9935.5|9933.5|9935.5|9933.5|9938.5|9936.5|9934.5|9932.5|289
1709831400000|2024-03-07 17:10:00|9934.5|9932.5|9936.5|9934.5|9937.5|9935.5|9932.5|9930.5|446
1709831700000|2024-03-07 17:15:00|9936|9934|9939|9937|9940|9938|9935.5|9933.5|289
1709832000000|2024-03-07 17:20:00|9939.5|9937.5|9940|9938|9941.5|9939.5|9938.5|9936.5|272
1709832300000|2024-03-07 17:25:00|9940.5|9938.5|9931.5|9929.5|9940.5|9938.5|9930.5|9928.5|332
1709832600000|2024-03-07 17:30:00|9932.5|9930.5|9933.5|9931.5|9934.5|9932.5|9931.5|9929.5|292
1709832900000|2024-03-07 17:35:00|9934.5|9932.5|9936.5|9934.5|9937.5|9935.5|9933.5|9931.5|97
1709833200000|2024-03-07 17:40:00|9937|9935|9934.5|9932.5|9937|9935|9934.5|9932.5|109
1709833500000|2024-03-07 17:45:00|9935.5|9933.5|9934.5|9932.5|9936.5|9934.5|9934.5|9932.5|59
1709833800000|2024-03-07 17:50:00|9933.5|9931.5|9932|9930|9935.5|9933.5|9931.5|9929.5|214
1709834100000|2024-03-07 17:55:00|9931.5|9929.5|9929.5|9927.5|9932|9930|9928.5|9926.5|276
1709884800000|2024-03-08 08:00:00|9968|9966|9956.5|9954.5|9968.5|9966.5|9956.5|9954.5|1521
1709885100000|2024-03-08 08:05:00|9955.5|9953.5|9954.5|9952.5|9956.5|9954.5|9951.5|9949.5|1200
1709885400000|2024-03-08 08:10:00|9954|9952|9964.5|9962.5|9965.5|9963.5|9952.5|9950.5|1203
1709885700000|2024-03-08 08:15:00|9965.5|9963.5|9960.5|9958.5|9966|9964|9959.5|9957.5|852
1709886000000|2024-03-08 08:20:00|9959.5|9957.5|9952.5|9950.5|9960.5|9958.5|9951.5|9949.5|593
1709886300000|2024-03-08 08:25:00|9953.5|9951.5|9960.5|9958.5|9961.5|9959.5|9950.5|9948.5|1090
1709886600000|2024-03-08 08:30:00|9961|9959|9951.5|9949.5|9963.5|9961.5|9950.5|9948.5|1007
1709886900000|2024-03-08 08:35:00|9950.5|9948.5|9951.5|9949.5|9954.5|9952.5|9950.5|9948.5|812
1709887200000|2024-03-08 08:40:00|9952.5|9950.5|9955.5|9953.5|9956.5|9954.5|9952.5|9950.5|352
1709887500000|2024-03-08 08:45:00|9956.5|9954.5|9962.5|9960.5|9963.5|9961.5|9955.5|9953.5|830
1709887800000|2024-03-08 08:50:00|9961.5|9959.5|9962.5|9960.5|9965.5|9963.5|9960.5|9958.5|538
1709888100000|2024-03-08 08:55:00|9961.5|9959.5|9965.5|9963.5|9968.5|9966.5|9960.5|9958.5|584
1709888400000|2024-03-08 09:00:00|9966.5|9964.5|9972.5|9970.5|9973.5|9971.5|9966.5|9964.5|761
1709888700000|2024-03-08 09:05:00|9971.5|9969.5|9972.5|9970.5|9972.5|9970.5|9970.5|9968.5|493
1709889000000|2024-03-08 09:10:00|9972|9970|9973.5|9971.5|9974.5|9972.5|9969.5|9967.5|709
1709889300000|2024-03-08 09:15:00|9972.5|9970.5|9972.5|9970.5|9974.5|9972.5|9971.5|9969.5|806
1709889600000|2024-03-08 09:20:00|9971.5|9969.5|9973.5|9971.5|9976.5|9974.5|9970.5|9968.5|623
1709889900000|2024-03-08 09:25:00|9973|9971|9975.5|9973.5|9975.5|9973.5|9969|9967|1079
1709890200000|2024-03-08 09:30:00|9976|9974|9973|9971|9978.5|9976.5|9973|9971|1565
1709890500000|2024-03-08 09:35:00|9973.5|9971.5|9968.5|9966.5|9975.5|9973.5|9968.5|9966.5|526
1709890800000|2024-03-08 09:40:00|9969.5|9967.5|9977.5|9975.5|9979.5|9977.5|9968.5|9966.5|703
1709891100000|2024-03-08 09:45:00|9976.5|9974.5|9971.5|9969.5|9977.5|9975.5|9969.5|9967.5|821
1709891400000|2024-03-08 09:50:00|9972.5|9970.5|9971.5|9969.5|9972.5|9970.5|9969.5|9967.5|449
1709891700000|2024-03-08 09:55:00|9972.5|9970.5|9970.5|9968.5|9972.5|9970.5|9968.5|9966.5|713
1709892000000|2024-03-08 10:00:00|9969.5|9967.5|9970.5|9968.5|9972.5|9970.5|9968.5|9966.5|613
1709892300000|2024-03-08 10:05:00|9969.5|9967.5|9970.5|9968.5|9971.5|9969.5|9967.5|9965.5|304
1709892600000|2024-03-08 10:10:00|9969.5|9967.5|9974.5|9972.5|9976.5|9974.5|9969.5|9967.5|745
1709892900000|2024-03-08 10:15:00|9975.5|9973.5|9981.5|9979.5|9981.5|9979.5|9975.5|9973.5|886
1709893200000|2024-03-08 10:20:00|9982.5|9980.5|9979.5|9977.5|9982.5|9980.5|9979.5|9977.5|670
1709893500000|2024-03-08 10:25:00|9978.5|9976.5|9977.5|9975.5|9980.5|9978.5|9976.5|9974.5|754
1709893800000|2024-03-08 10:30:00|9976.5|9974.5|9971.5|9969.5|9977.5|9975.5|9971.5|9969.5|1013
1709894100000|2024-03-08 10:35:00|9972|9970|9973.5|9971.5|9973.5|9971.5|9970.5|9968.5|502
1709894400000|2024-03-08 10:40:00|9972.5|9970.5|9973.5|9971.5|9973.5|9971.5|9972.5|9970.5|488
1709894700000|2024-03-08 10:45:00|9972.5|9970.5|9970.5|9968.5|9973.5|9971.5|9969.5|9967.5|556
1709895000000|2024-03-08 10:50:00|9969.5|9967.5|9973.5|9971.5|9975|9973|9969.5|9967.5|512
1709895300000|2024-03-08 10:55:00|9974|9972|9976.5|9974.5|9977.5|9975.5|9973.5|9971.5|574
1709895600000|2024-03-08 11:00:00|9975.5|9973.5|9977.5|9975.5|9978.5|9976.5|9975.5|9973.5|662
1709895900000|2024-03-08 11:05:00|9977|9975|9972.5|9970.5|9977.5|9975.5|9972.5|9970.5|327
1709896200000|2024-03-08 11:10:00|9973.5|9971.5|9973.5|9971.5|9974.5|9972.5|9970|9968|532
1709896500000|2024-03-08 11:15:00|9972.5|9970.5|9971.5|9969.5|9973.5|9971.5|9969.5|9967.5|328
1709896800000|2024-03-08 11:20:00|9971|9969|9971.5|9969.5|9973.5|9971.5|9970.5|9968.5|288
1709897100000|2024-03-08 11:25:00|9970.5|9968.5|9971.5|9969.5|9972|9970|9968.5|9966.5|382
1709897400000|2024-03-08 11:30:00|9971|9969|9970.5|9968.5|9971.5|9969.5|9969.5|9967.5|466
1709897700000|2024-03-08 11:35:00|9971.5|9969.5|9970|9968|9971.5|9969.5|9969.5|9967.5|338
1709898000000|2024-03-08 11:40:00|9969.5|9967.5|9967.5|9965.5|9969.5|9967.5|9965.5|9963.5|675
1709898300000|2024-03-08 11:45:00|9967|9965|9965.5|9963.5|9967.5|9965.5|9964.5|9962.5|651
1709898600000|2024-03-08 11:50:00|9964.5|9962.5|9966.5|9964.5|9967.5|9965.5|9963.5|9961.5|530
1709898900000|2024-03-08 11:55:00|9966|9964|9967.5|9965.5|9968.5|9966.5|9965.5|9963.5|475
1709899200000|2024-03-08 12:00:00|9968.5|9966.5|9966.5|9964.5|9969.5|9967.5|9965.5|9963.5|463
1709899500000|2024-03-08 12:05:00|9965.5|9963.5|9960.5|9958.5|9966.5|9964.5|9960.5|9958.5|479
1709899800000|2024-03-08 12:10:00|9961|9959|9959.5|9957.5|9962.5|9960.5|9959.5|9957.5|380
1709900100000|2024-03-08 12:15:00|9958.5|9956.5|9959.5|9957.5|9960.5|9958.5|9957.5|9955.5|767
1709900400000|2024-03-08 12:20:00|9960.5|9958.5|9961.5|9959.5|9962.5|9960.5|9960|9958|275
1709900700000|2024-03-08 12:25:00|9960.5|9958.5|9962.5|9960.5|9963.5|9961.5|9960.5|9958.5|463
1709901000000|2024-03-08 12:30:00|9961.5|9959.5|9962.5|9960.5|9963.5|9961.5|9961.5|9959.5|178
1709901300000|2024-03-08 12:35:00|9963.5|9961.5|9963.5|9961.5|9966.5|9964.5|9962.5|9960.5|765
1709901600000|2024-03-08 12:40:00|9962.5|9960.5|9966.5|9964.5|9966.5|9964.5|9961.5|9959.5|1357
1709901900000|2024-03-08 12:45:00|9967.5|9965.5|9968.5|9966.5|9969.5|9967.5|9966.5|9964.5|462
1709902200000|2024-03-08 12:50:00|9967.5|9965.5|9964.5|9962.5|9967.5|9965.5|9963.5|9961.5|431
1709902500000|2024-03-08 12:55:00|9964|9962|9961.5|9959.5|9964.5|9962.5|9961.5|9959.5|589
1709902800000|2024-03-08 13:00:00|9962.5|9960.5|9961.5|9959.5|9965.5|9963.5|9961.5|9959.5|1045
1709903100000|2024-03-08 13:05:00|9962|9960|9961.5|9959.5|9963.5|9961.5|9959.5|9957.5|412
1709903400000|2024-03-08 13:10:00|9960.5|9958.5|9959|9957|9961.5|9959.5|9957.5|9955.5|1068
1709903700000|2024-03-08 13:15:00|9959.5|9957.5|9961.5|9959.5|9962.5|9960.5|9958.5|9956.5|537
1709904000000|2024-03-08 13:20:00|9961|9959|9966.5|9964.5|9967.5|9965.5|9959.5|9957.5|1289
1709904300000|2024-03-08 13:25:00|9965.5|9963.5|9960|9957|9966.5|9964.5|9960|9957|888
1709904600000|2024-03-08 13:30:00|9959|9956|9977.5|9975.5|9991.5|9989.5|9931|9928|3626
1709904900000|2024-03-08 13:35:00|9978|9976|9994.5|9992.5|9996.5|9994.5|9973.5|9971.5|2267
1709905200000|2024-03-08 13:40:00|9995|9993|9994.5|9992.5|10003.5|10001.5|9992.5|9990.5|2654
1709905500000|2024-03-08 13:45:00|9995.5|9993.5|9983.5|9981.5|9995.5|9993.5|9981.5|9979.5|1846
1709905800000|2024-03-08 13:50:00|9982.5|9980.5|9986|9984|9987|9985|9977.5|9975.5|1356
1709906100000|2024-03-08 13:55:00|9986.5|9984.5|9981.5|9979.5|9987.5|9985.5|9977.5|9975.5|2385
1709906400000|2024-03-08 14:00:00|9982.5|9980.5|9981.5|9979.5|9987.5|9985.5|9980.5|9978.5|1771
1709906700000|2024-03-08 14:05:00|9981|9979|9972.5|9970.5|9981.5|9979.5|9972.5|9970.5|1379
1709907000000|2024-03-08 14:10:00|9973.5|9971.5|9976.5|9974.5|9982.5|9980.5|9972.5|9970.5|1234
1709907300000|2024-03-08 14:15:00|9977|9975|9975.5|9973.5|9977.5|9975.5|9969.5|9967.5|1570
1709907600000|2024-03-08 14:20:00|9976|9974|9973.5|9971.5|9977.5|9975.5|9972.5|9970.5|893
1709907900000|2024-03-08 14:25:00|9974|9972|9974.5|9972.5|9976.5|9974.5|9970.5|9968.5|1186
1709908200000|2024-03-08 14:30:00|9973.5|9971.5|9976.5|9974.5|9979.5|9977.5|9972.5|9970.5|1643
1709908500000|2024-03-08 14:35:00|9975|9973|9970.5|9968.5|9977.5|9975.5|9966.5|9964.5|1893
1709908800000|2024-03-08 14:40:00|9971|9969|9972|9970|9973.5|9971.5|9969.5|9967.5|860
1709909100000|2024-03-08 14:45:00|9971.5|9969.5|9971.5|9969.5|9975.5|9973.5|9968.5|9966.5|2285
1709909400000|2024-03-08 14:50:00|9970.5|9968.5|9968.5|9966.5|9974.5|9972.5|9967.5|9965.5|1322
1709909700000|2024-03-08 14:55:00|9967.5|9965.5|9965.5|9963.5|9971.5|9969.5|9964.5|9962.5|969
1709910000000|2024-03-08 15:00:00|9966.5|9964.5|9975.5|9973.5|9976|9974|9965.5|9963.5|1011
1709910300000|2024-03-08 15:05:00|9974.5|9972.5|9969.5|9967.5|9975.5|9973.5|9968.5|9966.5|797
1709910600000|2024-03-08 15:10:00|9970.5|9968.5|9970.5|9968.5|9973.5|9971.5|9967.5|9965.5|1580
1709910900000|2024-03-08 15:15:00|9970|9968|9959.5|9957.5|9971|9969|9959|9957|1463
1709911200000|2024-03-08 15:20:00|9958.5|9956.5|9955.5|9953.5|9962|9960|9955.5|9953.5|739
1709911500000|2024-03-08 15:25:00|9956.5|9954.5|9963.5|9961.5|9963.5|9961.5|9955.5|9953.5|1018
1709911800000|2024-03-08 15:30:00|9962.5|9960.5|9959.5|9957.5|9966.5|9964.5|9958.5|9956.5|905
1709912100000|2024-03-08 15:35:00|9960.5|9958.5|9963.5|9961.5|9963.5|9961.5|9958.5|9956.5|853
1709912400000|2024-03-08 15:40:00|9964.5|9962.5|9963.5|9961.5|9966|9964|9962.5|9960.5|978
1709912700000|2024-03-08 15:45:00|9964.5|9962.5|9962.5|9960.5|9964.5|9962.5|9959.5|9957.5|873
1709913000000|2024-03-08 15:50:00|9962|9960|9962.5|9960.5|9964.5|9962.5|9961.5|9959.5|766
1709913300000|2024-03-08 15:55:00|9963.5|9961.5|9961.5|9959.5|9965.5|9963.5|9960.5|9958.5|861
1709913600000|2024-03-08 16:00:00|9961|9959|9957.5|9955.5|9962|9960|9956.5|9954.5|750
1709913900000|2024-03-08 16:05:00|9956.5|9954.5|9955.5|9953.5|9957.5|9955.5|9954.5|9952.5|1215
1709914200000|2024-03-08 16:10:00|9956.5|9954.5|9956.5|9954.5|9957.5|9955.5|9954.5|9952.5|1645
1709914500000|2024-03-08 16:15:00|9957|9955|9956.5|9954.5|9959.5|9957.5|9953.5|9951.5|1335
1709914800000|2024-03-08 16:20:00|9957.5|9955.5|9954.5|9952.5|9958.5|9956.5|9954.5|9952.5|576
1709915100000|2024-03-08 16:25:00|9955.5|9953.5|9953.5|9951.5|9956.5|9954.5|9953.5|9951.5|973
1709915400000|2024-03-08 16:30:00|9954.5|9952.5|9955.5|9953.5|9955.5|9953.5|9953.5|9951.5|489
1709915700000|2024-03-08 16:35:00|9956.5|9954.5|9952|9950|9957.5|9955.5|9951.5|9949.5|643
1709916000000|2024-03-08 16:40:00|9951.5|9949.5|9956.5|9954.5|9956.5|9954.5|9951.5|9949.5|1116
1709916300000|2024-03-08 16:45:00|9955.5|9953.5|9955.5|9953.5|9957.5|9955.5|9953.5|9951.5|648
1709916600000|2024-03-08 16:50:00|9956.5|9954.5|9957.5|9955.5|9959.5|9957.5|9955.5|9953.5|528
1709916900000|2024-03-08 16:55:00|9957|9955|9961.5|9959.5|9961.5|9959.5|9956.5|9954.5|518
1709917200000|2024-03-08 17:00:00|9962.5|9960.5|9966.5|9964.5|9966.5|9964.5|9961.5|9959.5|555
1709917500000|2024-03-08 17:05:00|9965.5|9963.5|9964.5|9962.5|9966|9964|9962.5|9960.5|329
1709917800000|2024-03-08 17:10:00|9964|9962|9960.5|9958.5|9965|9963|9958.5|9956.5|288
1709918100000|2024-03-08 17:15:00|9961.5|9959.5|9959.5|9957.5|9961.5|9959.5|9957.5|9955.5|321
1709918400000|2024-03-08 17:20:00|9958.5|9956.5|9959.5|9957.5|9959.5|9957.5|9957.5|9955.5|101
1709918700000|2024-03-08 17:25:00|9960.5|9958.5|9965.5|9963.5|9965.5|9963.5|9959.5|9957.5|270
1709919000000|2024-03-08 17:30:00|9966.5|9964.5|9966.5|9964.5|9968.5|9966.5|9965.5|9963.5|208
1709919300000|2024-03-08 17:35:00|9967|9965|9965.5|9963.5|9967.5|9965.5|9964.5|9962.5|143
1709919600000|2024-03-08 17:40:00|9965|9963|9962.5|9960.5|9965|9963|9961.5|9959.5|342
1709919900000|2024-03-08 17:45:00|9963.5|9961.5|9963.5|9961.5|9965|9963|9961.5|9959.5|182
1709920200000|2024-03-08 17:50:00|9964|9962|9965.5|9963.5|9967.5|9965.5|9963|9961|227
1709920500000|2024-03-08 17:55:00|9966|9964|9969.5|9967.5|9970|9968|9965|9963|219
1710144000000|2024-03-11 08:00:00|9985.5|9983.5|9993.5|9991.5|9994.5|9992.5|9984.5|9982.5|2019
1710144300000|2024-03-11 08:05:00|9995.5|9993.5|9989.5|9987.5|9999|9997|9988.5|9986.5|1154
1710144600000|2024-03-11 08:10:00|9988.5|9986.5|9985.5|9983.5|9990.5|9988.5|9984.5|9982.5|1010
1710144900000|2024-03-11 08:15:00|9984.5|9982.5|9983.5|9981.5|9988.5|9986.5|9983.5|9981.5|872
1710145200000|2024-03-11 08:20:00|9984.5|9982.5|9986|9984|9986.5|9984.5|9981.5|9979.5|1060
1710145500000|2024-03-11 08:25:00|9985.5|9983.5|9979.5|9977.5|9988.5|9986.5|9979.5|9977.5|977
1710145800000|2024-03-11 08:30:00|9980.5|9978.5|9977.5|9975.5|9981.5|9979.5|9974.5|9972.5|1247
1710146100000|2024-03-11 08:35:00|9976.5|9974.5|9977.5|9975.5|9978.5|9976.5|9973.5|9971.5|1280
1710146400000|2024-03-11 08:40:00|9978.5|9976.5|9983.5|9981.5|9984|9982|9977|9975|1254
1710146700000|2024-03-11 08:45:00|9982.5|9980.5|9975.5|9973.5|9983.5|9981.5|9975.5|9973.5|993
1710147000000|2024-03-11 08:50:00|9976.5|9974.5|9979.5|9977.5|9982.5|9980.5|9975|9973|1035
1710147300000|2024-03-11 08:55:00|9980.5|9978.5|9979.5|9977.5|9981.5|9979.5|9978.5|9976.5|419
1710147600000|2024-03-11 09:00:00|9980|9978|9984.5|9982.5|9984.5|9982.5|9978.5|9976.5|543
1710147900000|2024-03-11 09:05:00|9983.5|9981.5|9988.5|9986.5|9990.5|9988.5|9983.5|9981.5|733
1710148200000|2024-03-11 09:10:00|9989.5|9987.5|9989.5|9987.5|9990.5|9988.5|9986.5|9984.5|551
1710148500000|2024-03-11 09:15:00|9988.5|9986.5|9987.5|9985.5|9989.5|9987.5|9986.5|9984.5|589
1710148800000|2024-03-11 09:20:00|9986.5|9984.5|9984.5|9982.5|9987.5|9985.5|9983.5|9981.5|557
1710149100000|2024-03-11 09:25:00|9985.5|9983.5|9984.5|9982.5|9987.5|9985.5|9984.5|9982.5|468
1710149400000|2024-03-11 09:30:00|9983.5|9981.5|9987.5|9985.5|9989.5|9987.5|9983.5|9981.5|1022
1710149700000|2024-03-11 09:35:00|9988|9986|9985.5|9983.5|9990.5|9988.5|9985.5|9983.5|555
1710150000000|2024-03-11 09:40:00|9986.5|9984.5|9990.5|9988.5|9990.5|9988.5|9985.5|9983.5|447
1710150300000|2024-03-11 09:45:00|9989.5|9987.5|9991.5|9989.5|9992.5|9990.5|9988.5|9986.5|527
1710150600000|2024-03-11 09:50:00|9992.5|9990.5|9993.5|9991.5|9994.5|9992.5|9991.5|9989.5|530
1710150900000|2024-03-11 09:55:00|9994.5|9992.5|9989.5|9987.5|9994.5|9992.5|9989.5|9987.5|606
1710151200000|2024-03-11 10:00:00|9990.5|9988.5|9989.5|9987.5|9990.5|9988.5|9988.5|9986.5|387
1710151500000|2024-03-11 10:05:00|9988.5|9986.5|9988.5|9986.5|9990.5|9988.5|9987.5|9985.5|706
1710151800000|2024-03-11 10:10:00|9989|9987|9987.5|9985.5|9989|9987|9984.5|9982.5|586
1710152100000|2024-03-11 10:15:00|9986.5|9984.5|9983.5|9981.5|9986.5|9984.5|9982.5|9980.5|508
1710152400000|2024-03-11 10:20:00|9983|9981|9977.5|9975.5|9983.5|9981.5|9976.5|9974.5|682
1710152700000|2024-03-11 10:25:00|9976.5|9974.5|9976.5|9974.5|9979.5|9977.5|9975.5|9973.5|902
1710153000000|2024-03-11 10:30:00|9975.5|9973.5|9975|9973|9976.5|9974.5|9972.5|9970.5|561
1710153300000|2024-03-11 10:35:00|9974.5|9972.5|9977.5|9975.5|9979.5|9977.5|9974.5|9972.5|536
1710153600000|2024-03-11 10:40:00|9978.5|9976.5|9977.5|9975.5|9978.5|9976.5|9976.5|9974.5|543
1710153900000|2024-03-11 10:45:00|9978.5|9976.5|9979|9977|9980.5|9978.5|9976.5|9974.5|587
1710154200000|2024-03-11 10:50:00|9978.5|9976.5|9976.5|9974.5|9978.5|9976.5|9976.5|9974.5|411
1710154500000|2024-03-11 10:55:00|9977.5|9975.5|9976.5|9974.5|9978.5|9976.5|9976.5|9974.5|322
1710154800000|2024-03-11 11:00:00|9977.5|9975.5|9977.5|9975.5|9979.5|9977.5|9976.5|9974.5|548
1710155100000|2024-03-11 11:05:00|9977|9975|9978.5|9976.5|9978.5|9976.5|9976.5|9974.5|264
1710155400000|2024-03-11 11:10:00|9977.5|9975.5|9981.5|9979.5|9982.5|9980.5|9977.5|9975.5|397
1710155700000|2024-03-11 11:15:00|9982.5|9980.5|9983.5|9981.5|9985.5|9983.5|9978.5|9976.5|1114
1710156000000|2024-03-11 11:20:00|9984|9982|9982.5|9980.5|9984.5|9982.5|9982.5|9980.5|288
1710156300000|2024-03-11 11:25:00|9983.5|9981.5|9981.5|9979.5|9983.5|9981.5|9981.5|9979.5|249
1710156600000|2024-03-11 11:30:00|9980.5|9978.5|9980.5|9978.5|9981.5|9979.5|9978.5|9976.5|627
1710156900000|2024-03-11 11:35:00|9979.5|9977.5|9977.5|9975.5|9981.5|9979.5|9977.5|9975.5|365
1710157200000|2024-03-11 11:40:00|9978.5|9976.5|9979|9977|9980|9978|9977.5|9975.5|470
1710157500000|2024-03-11 11:45:00|9979.5|9977.5|9979.5|9977.5|9980.5|9978.5|9977.5|9975.5|438
1710157800000|2024-03-11 11:50:00|9978.5|9976.5|9978.5|9976.5|9980.5|9978.5|9977.5|9975.5|214
1710158100000|2024-03-11 11:55:00|9979|9977|9977|9975|9979|9977|9973.5|9971.5|448
1710158400000|2024-03-11 12:00:00|9977.5|9975.5|9980.5|9978.5|9981.5|9979.5|9976.5|9974.5|630
1710158700000|2024-03-11 12:05:00|9981.5|9979.5|9985|9983|9988.5|9986.5|9981.5|9979.5|623
1710159000000|2024-03-11 12:10:00|9985.5|9983.5|9987.5|9985.5|9989.5|9987.5|9985.5|9983.5|587
1710159300000|2024-03-11 12:15:00|9987|9985|9982.5|9980.5|9987.5|9985.5|9982.5|9980.5|366
1710159600000|2024-03-11 12:20:00|9981.5|9979.5|9979|9977|9981.5|9979.5|9974.5|9972.5|547
1710159900000|2024-03-11 12:25:00|9979.5|9977.5|9977.5|9975.5|9979.5|9977.5|9974.5|9972.5|737
1710160200000|2024-03-11 12:30:00|9978.5|9976.5|9979.5|9977.5|9983.5|9981.5|9977.5|9975.5|553
1710160500000|2024-03-11 12:35:00|9980.5|9978.5|9976.5|9974.5|9981.5|9979.5|9975.5|9973.5|661
1710160800000|2024-03-11 12:40:00|9977.5|9975.5|9976.5|9974.5|9979.5|9977.5|9975.5|9973.5|357
1710161100000|2024-03-11 12:45:00|9977.5|9975.5|9976.5|9974.5|9980.5|9978.5|9976.5|9974.5|339
1710161400000|2024-03-11 12:50:00|9977|9975|9982.5|9980.5|9983.5|9981.5|9976.5|9974.5|641
1710161700000|2024-03-11 12:55:00|9983|9981|9981.5|9979.5|9985.5|9983.5|9981.5|9979.5|534
1710162000000|2024-03-11 13:00:00|9981|9979|9981.5|9979.5|9985.5|9983.5|9979.5|9977.5|545
1710162300000|2024-03-11 13:05:00|9982.5|9980.5|9982.5|9980.5|9983.5|9981.5|9981.5|9979.5|490
1710162600000|2024-03-11 13:10:00|9981.5|9979.5|9982.5|9980.5|9984.5|9982.5|9979.5|9977.5|720
1710162900000|2024-03-11 13:15:00|9981.5|9979.5|9980|9978|9983.5|9981.5|9978.5|9976.5|587
1710163200000|2024-03-11 13:20:00|9980.5|9978.5|9980.5|9978.5|9981.5|9979.5|9976.5|9974.5|928
1710163500000|2024-03-11 13:25:00|9981.5|9979.5|9975.5|9973.5|9981.5|9979.5|9975.5|9973.5|443
1710163800000|2024-03-11 13:30:00|9976.5|9974.5|9973.5|9971.5|9976.5|9974.5|9970.5|9968.5|1154
1710164100000|2024-03-11 13:35:00|9972.5|9970.5|9971.5|9969.5|9974.5|9972.5|9969.5|9967.5|1412
1710164400000|2024-03-11 13:40:00|9970.5|9968.5|9976.5|9974.5|9977.5|9975.5|9970.5|9968.5|1090
1710164700000|2024-03-11 13:45:00|9977.5|9975.5|9971.5|9969.5|9977.5|9975.5|9969.5|9967.5|873
1710165000000|2024-03-11 13:50:00|9971|9969|9966.5|9964.5|9971.5|9969.5|9966.5|9964.5|868
1710165300000|2024-03-11 13:55:00|9965.5|9963.5|9970.5|9968.5|9970.5|9968.5|9965.5|9963.5|1162
1710165600000|2024-03-11 14:00:00|9971.5|9969.5|9963.5|9961.5|9971.5|9969.5|9962.5|9960.5|1109
1710165900000|2024-03-11 14:05:00|9962.5|9960.5|9960.5|9958.5|9965|9963|9960.5|9958.5|1333
1710166200000|2024-03-11 14:10:00|9961.5|9959.5|9961.5|9959.5|9964.5|9962.5|9959.5|9957.5|776
1710166500000|2024-03-11 14:15:00|9960.5|9958.5|9958.5|9956.5|9962.5|9960.5|9958.5|9956.5|853
1710166800000|2024-03-11 14:20:00|9959.5|9957.5|9955.5|9953.5|9959.5|9957.5|9954.5|9952.5|1328
1710167100000|2024-03-11 14:25:00|9954.5|9952.5|9950.5|9948.5|9955.5|9953.5|9950.5|9948.5|581
1710167400000|2024-03-11 14:30:00|9951.5|9949.5|9949.5|9947.5|9951.5|9949.5|9948.5|9946.5|1042
1710167700000|2024-03-11 14:35:00|9950.5|9948.5|9946.5|9944.5|9950.5|9948.5|9945.5|9943.5|1083
1710168000000|2024-03-11 14:40:00|9947|9945|9944.5|9942.5|9950.5|9948.5|9944.5|9942.5|1683
1710168300000|2024-03-11 14:45:00|9945.5|9943.5|9938.5|9936.5|9945.5|9943.5|9938.5|9936.5|1753
1710168600000|2024-03-11 14:50:00|9938|9936|9945.5|9943.5|9946.5|9944.5|9937.5|9935.5|1534
1710168900000|2024-03-11 14:55:00|9946.5|9944.5|9946.5|9944.5|9949.5|9947.5|9944.5|9942.5|1109
1710169200000|2024-03-11 15:00:00|9945.5|9943.5|9944.5|9942.5|9946.5|9944.5|9940.5|9938.5|1241
1710169500000|2024-03-11 15:05:00|9944|9942|9943.5|9941.5|9945.5|9943.5|9941.5|9939.5|963
1710169800000|2024-03-11 15:10:00|9942.5|9940.5|9943.5|9941.5|9948.5|9946.5|9941.5|9939.5|1069
1710170100000|2024-03-11 15:15:00|9944.5|9942.5|9944.5|9942.5|9948.5|9946.5|9943.5|9941.5|1131
1710170400000|2024-03-11 15:20:00|9943.5|9941.5|9950.5|9948.5|9951.5|9949.5|9943.5|9941.5|1387
1710170700000|2024-03-11 15:25:00|9951.5|9949.5|9951.5|9949.5|9952.5|9950.5|9949.5|9947.5|1233
1710171000000|2024-03-11 15:30:00|9951|9949|9950.5|9948.5|9952.5|9950.5|9948.5|9946.5|753
1710171300000|2024-03-11 15:35:00|9949.5|9947.5|9955.5|9953.5|9955.5|9953.5|9948.5|9946.5|923
1710171600000|2024-03-11 15:40:00|9954.5|9952.5|9956.5|9954.5|9957.5|9955.5|9953|9951|844
1710171900000|2024-03-11 15:45:00|9957.5|9955.5|9954.5|9952.5|9957.5|9955.5|9953.5|9951.5|885
1710172200000|2024-03-11 15:50:00|9953.5|9951.5|9952.5|9950.5|9954.5|9952.5|9951.5|9949.5|604
1710172500000|2024-03-11 15:55:00|9953.5|9951.5|9955.5|9953.5|9956.5|9954.5|9952.5|9950.5|695
1710172800000|2024-03-11 16:00:00|9954.5|9952.5|9959.5|9957.5|9960.5|9958.5|9954.5|9952.5|1151
1710173100000|2024-03-11 16:05:00|9958.5|9956.5|9958.5|9956.5|9961.5|9959.5|9957.5|9955.5|1586
1710173400000|2024-03-11 16:10:00|9959.5|9957.5|9964.5|9962.5|9964.5|9962.5|9957.5|9955.5|2005
1710173700000|2024-03-11 16:15:00|9963.5|9961.5|9959.5|9957.5|9964.5|9962.5|9957.5|9955.5|2488
1710174000000|2024-03-11 16:20:00|9960.5|9958.5|9962.5|9960.5|9964.5|9962.5|9960.5|9958.5|675
1710174300000|2024-03-11 16:25:00|9962|9960|9966.5|9964.5|9966.5|9964.5|9962|9960|488
1710174600000|2024-03-11 16:30:00|9967.5|9965.5|9963.5|9961.5|9967.5|9965.5|9963.5|9961.5|850
1710174900000|2024-03-11 16:35:00|9962.5|9960.5|9963.5|9961.5|9963.5|9961.5|9961.5|9959.5|512
1710175200000|2024-03-11 16:40:00|9964.5|9962.5|9965.5|9963.5|9966.5|9964.5|9963.5|9961.5|253
1710175500000|2024-03-11 16:45:00|9964.5|9962.5|9961.5|9959.5|9965.5|9963.5|9960.5|9958.5|282
1710175800000|2024-03-11 16:50:00|9960.5|9958.5|9960.5|9958.5|9961.5|9959.5|9959.5|9957.5|289
1710176100000|2024-03-11 16:55:00|9961|9959|9962.5|9960.5|9962.5|9960.5|9958.5|9956.5|539
1710176400000|2024-03-11 17:00:00|9963.5|9961.5|9966.5|9964.5|9968|9966|9962.5|9960.5|354
1710176700000|2024-03-11 17:05:00|9967|9965|9965.5|9963.5|9968|9966|9964.5|9962.5|285
1710177000000|2024-03-11 17:10:00|9966|9964|9964.5|9962.5|9966|9964|9962.5|9960.5|139
1710177300000|2024-03-11 17:15:00|9963.5|9961.5|9967.5|9965.5|9968|9966|9963.5|9961.5|98
1710177600000|2024-03-11 17:20:00|9968.5|9966.5|9967.5|9965.5|9968.5|9966.5|9965.5|9963.5|198
1710177900000|2024-03-11 17:25:00|9968|9966|9966.5|9964.5|9969.5|9967.5|9966.5|9964.5|97
1710178200000|2024-03-11 17:30:00|9967|9965|9967.5|9965.5|9968.5|9966.5|9966.5|9964.5|147
1710178500000|2024-03-11 17:35:00|9968|9966|9965.5|9963.5|9968.5|9966.5|9965.5|9963.5|192
1710178800000|2024-03-11 17:40:00|9966.5|9964.5|9964.5|9962.5|9967.5|9965.5|9964.5|9962.5|444
1710179100000|2024-03-11 17:45:00|9965.5|9963.5|9965.5|9963.5|9966.5|9964.5|9964.5|9962.5|375
1710179400000|2024-03-11 17:50:00|9965|9963|9964.5|9962.5|9965|9963|9963.5|9961.5|198
1710179700000|2024-03-11 17:55:00|9965.5|9963.5|9964|9962|9966.5|9964.5|9963.5|9961.5|367
1710230400000|2024-03-12 08:00:00|9984.5|9982.5|9981.5|9979.5|9988.5|9986.5|9980.5|9978.5|1641
1710230700000|2024-03-12 08:05:00|9982.5|9980.5|9985.5|9983.5|9988.5|9986.5|9980.5|9978.5|1239
1710231000000|2024-03-12 08:10:00|9986.5|9984.5|9983.5|9981.5|9988.5|9986.5|9981.5|9979.5|1557
1710231300000|2024-03-12 08:15:00|9984.5|9982.5|9982.5|9980.5|9989.5|9987.5|9981.5|9979.5|1427
1710231600000|2024-03-12 08:20:00|9983|9981|9981.5|9979.5|9990.5|9988.5|9980.5|9978.5|1254
1710231900000|2024-03-12 08:25:00|9982.5|9980.5|9984.5|9982.5|9986.5|9984.5|9981.5|9979.5|815
1710232200000|2024-03-12 08:30:00|9985.5|9983.5|9987.5|9985.5|9988.5|9986.5|9985.5|9983.5|1228
1710232500000|2024-03-12 08:35:00|9988.5|9986.5|9993.5|9991.5|9993.5|9991.5|9988.5|9986.5|1683
1710232800000|2024-03-12 08:40:00|9994.5|9992.5|9994.5|9992.5|9997.5|9995.5|9993.5|9991.5|1094
1710233100000|2024-03-12 08:45:00|9993.5|9991.5|9997.5|9995.5|9997.5|9995.5|9993.5|9991.5|824
1710233400000|2024-03-12 08:50:00|9998|9996|9996.5|9994.5|9998.5|9996.5|9995.5|9993.5|653
1710233700000|2024-03-12 08:55:00|9995.5|9993.5|9995.5|9993.5|9996.5|9994.5|9994.5|9992.5|990
1710234000000|2024-03-12 09:00:00|9996.5|9994.5|9998.5|9996.5|9998.5|9996.5|9994.5|9992.5|1184
1710234300000|2024-03-12 09:05:00|9997.5|9995.5|9996.5|9994.5|9998.5|9996.5|9995.5|9993.5|755
1710234600000|2024-03-12 09:10:00|9995.5|9993.5|9995.5|9993.5|9996.5|9994.5|9993.5|9991.5|1037
1710234900000|2024-03-12 09:15:00|9994.5|9992.5|9992.5|9990.5|9995|9993|9991.5|9989.5|1224
1710235200000|2024-03-12 09:20:00|9991.5|9989.5|9992.5|9990.5|9992.5|9990.5|9990.5|9988.5|772
1710235500000|2024-03-12 09:25:00|9991.5|9989.5|9991.5|9989.5|9992.5|9990.5|9990.5|9988.5|840
1710235800000|2024-03-12 09:30:00|9992.5|9990.5|9990.5|9988.5|9992.5|9990.5|9989.5|9987.5|1186
1710236100000|2024-03-12 09:35:00|9991.5|9989.5|9988.5|9986.5|9991.5|9989.5|9986.5|9984.5|1191
1710236400000|2024-03-12 09:40:00|9989.5|9987.5|9990.5|9988.5|9990.5|9988.5|9988.5|9986.5|917
1710236700000|2024-03-12 09:45:00|9989.5|9987.5|9991.5|9989.5|9991.5|9989.5|9988.5|9986.5|1561
1710237000000|2024-03-12 09:50:00|9992.5|9990.5|9996.5|9994.5|9996.5|9994.5|9992.5|9990.5|2788
1710237300000|2024-03-12 09:55:00|9995.5|9993.5|9993.5|9991.5|9999.5|9997.5|9992.5|9990.5|8925
1710237600000|2024-03-12 10:00:00|9994.5|9992.5|10011.5|10009.5|10017.5|10015.5|9992.5|9990.5|5897
1710237900000|2024-03-12 10:05:00|10010.5|10008.5|10012.5|10010.5|10015.5|10013.5|10005|10003|3215
1710238200000|2024-03-12 10:10:00|10011.5|10009.5|10009.5|10007.5|10015.5|10013.5|10007.5|10005.5|2333
1710238500000|2024-03-12 10:15:00|10010|10008|10011.5|10009.5|10012.5|10010.5|10005.5|10003.5|1094
1710238800000|2024-03-12 10:20:00|10012.5|10010.5|10014.5|10012.5|10017.5|10015.5|10011.5|10009.5|1778
1710239100000|2024-03-12 10:25:00|10013.5|10011.5|10018.5|10016.5|10018.5|10016.5|10010.5|10008.5|948
1710239400000|2024-03-12 10:30:00|10019.5|10017.5|10015.5|10013.5|10019.5|10017.5|10013.5|10011.5|1047
1710239700000|2024-03-12 10:35:00|10017.5|10015.5|10021.5|10019.5|10022.5|10020.5|10017.5|10015.5|1525
1710240000000|2024-03-12 10:40:00|10020.5|10018.5|10018.5|10016.5|10021.5|10019.5|10017.5|10015.5|1034
1710240300000|2024-03-12 10:45:00|10018|10016|10021.5|10019.5|10021.5|10019.5|10016.5|10014.5|850
1710240600000|2024-03-12 10:50:00|10022.5|10020.5|10026.5|10024.5|10026.5|10024.5|10021.5|10019.5|1045
1710240900000|2024-03-12 10:55:00|10025.5|10023.5|10020.5|10018.5|10026.5|10024.5|10019.5|10017.5|1534
1710241200000|2024-03-12 11:00:00|10019.5|10017.5|10020.5|10018.5|10021.5|10019.5|10018.5|10016.5|393
1710241500000|2024-03-12 11:05:00|10021.5|10019.5|10013.5|10011.5|10021.5|10019.5|10013.5|10011.5|929
1710241800000|2024-03-12 11:10:00|10014|10012|10014.5|10012.5|10017.5|10015.5|10013.5|10011.5|1329
1710242100000|2024-03-12 11:15:00|10015.5|10013.5|10009.5|10007.5|10017.5|10015.5|10009.5|10007.5|1206
1710242400000|2024-03-12 11:20:00|10010.5|10008.5|10008.5|10006.5|10011|10009|10007.5|10005.5|1136
1710242700000|2024-03-12 11:25:00|10007.5|10005.5|10009.5|10007.5|10012.5|10010.5|10007.5|10005.5|770
1710243000000|2024-03-12 11:30:00|10008.5|10006.5|10015.5|10013.5|10015.5|10013.5|10008.5|10006.5|878
1710243300000|2024-03-12 11:35:00|10016.5|10014.5|10014.5|10012.5|10018.5|10016.5|10014.5|10012.5|701
1710243600000|2024-03-12 11:40:00|10015.5|10013.5|10021.5|10019.5|10021.5|10019.5|10013.5|10011.5|756
1710243900000|2024-03-12 11:45:00|10020.5|10018.5|10018.5|10016.5|10022|10020|10018.5|10016.5|1063
1710244200000|2024-03-12 11:50:00|10017.5|10015.5|10016.5|10014.5|10018.5|10016.5|10015|10013|921
1710244500000|2024-03-12 11:55:00|10017|10015|10016.5|10014.5|10017|10015|10013.5|10011.5|1027
1710244800000|2024-03-12 12:00:00|10017.5|10015.5|10014.5|10012.5|10017.5|10015.5|10011.5|10009.5|1244
1710245100000|2024-03-12 12:05:00|10015.5|10013.5|10015.5|10013.5|10016.5|10014.5|10011.5|10009.5|612
1710245400000|2024-03-12 12:10:00|10016.5|10014.5|10013.5|10011.5|10016.5|10014.5|10011.5|10009.5|787
1710245700000|2024-03-12 12:15:00|10013|10011|10019.5|10017.5|10020.5|10018.5|10011.5|10009.5|1096
1710246000000|2024-03-12 12:20:00|10020.5|10018.5|10020.5|10018.5|10020.5|10018.5|10015.5|10013.5|930
1710246300000|2024-03-12 12:25:00|10021.5|10019.5|10028|10025|10028.5|10026.5|10017.5|10015.5|1511
1710246600000|2024-03-12 12:30:00|10018.5|10015.5|9997.5|9995.5|10025.5|10023.5|9992.5|9989.5|4915
1710246900000|2024-03-12 12:35:00|9998.5|9996.5|10023.5|10021.5|10037.5|10035.5|9994.5|9992.5|4822
1710247200000|2024-03-12 12:40:00|10022.5|10020.5|10026.5|10024.5|10030.5|10028.5|10019.5|10017.5|2513
1710247500000|2024-03-12 12:45:00|10027|10025|10031.5|10029.5|10038.5|10036.5|10026.5|10024.5|2041
1710247800000|2024-03-12 12:50:00|10032.5|10030.5|10022|10020|10032.5|10030.5|10021.5|10019.5|3441
1710248100000|2024-03-12 12:55:00|10021.5|10019.5|10012.5|10010.5|10021.5|10019.5|10012.5|10010.5|3439
1710248400000|2024-03-12 13:00:00|10013|10011|10007.5|10005.5|10014|10012|10001.5|9999.5|2835
1710248700000|2024-03-12 13:05:00|10006.5|10004.5|9999.5|9997.5|10007.5|10005.5|9997.5|9995.5|2796
1710249000000|2024-03-12 13:10:00|9998.5|9996.5|9996|9994|10001.5|9999.5|9992.5|9990.5|2670
1710249300000|2024-03-12 13:15:00|9995.5|9993.5|9985.5|9983.5|9997.5|9995.5|9984.5|9982.5|2251
1710249600000|2024-03-12 13:20:00|9984.5|9982.5|9994.5|9992.5|9995.5|9993.5|9984.5|9982.5|1455
1710249900000|2024-03-12 13:25:00|9995.5|9993.5|9998.5|9996.5|10002.5|10000.5|9994.5|9992.5|1863
1710250200000|2024-03-12 13:30:00|9997.5|9995.5|9991.5|9989.5|10003.5|10001.5|9989.5|9987.5|1705
1710250500000|2024-03-12 13:35:00|9992.5|9990.5|9984.5|9982.5|9996.5|9994.5|9984.5|9982.5|1183
1710250800000|2024-03-12 13:40:00|9985.5|9983.5|9988|9986|9992.5|9990.5|9982|9980|1845
1710251100000|2024-03-12 13:45:00|9988.5|9986.5|9987.5|9985.5|9989.5|9987.5|9981.5|9979.5|827
1710251400000|2024-03-12 13:50:00|9988|9986|9985.5|9983.5|9990.5|9988.5|9985.5|9983.5|1003
1710251700000|2024-03-12 13:55:00|9984.5|9982.5|9990.5|9988.5|9990.5|9988.5|9982|9980|1740
1710252000000|2024-03-12 14:00:00|9991.5|9989.5|9990.5|9988.5|9993.5|9991.5|9986.5|9984.5|1092
1710252300000|2024-03-12 14:05:00|9989.5|9987.5|9988.5|9986.5|9993.5|9991.5|9987.5|9985.5|968
1710252600000|2024-03-12 14:10:00|9987.5|9985.5|9994.5|9992.5|9995.5|9993.5|9985|9983|1012
1710252900000|2024-03-12 14:15:00|9993.5|9991.5|9995.5|9993.5|9995.5|9993.5|9990.5|9988.5|693
1710253200000|2024-03-12 14:20:00|9994.5|9992.5|10004.5|10002.5|10004.5|10002.5|9994.5|9992.5|1493
1710253500000|2024-03-12 14:25:00|10005|10003|10004.5|10002.5|10005.5|10003.5|10001.5|9999.5|777
1710253800000|2024-03-12 14:30:00|10003.5|10001.5|9999.5|9997.5|10007.5|10005.5|9998.5|9996.5|1173
1710254100000|2024-03-12 14:35:00|10000.5|9998.5|10000.5|9998.5|10001.5|9999.5|9996.5|9994.5|1166
1710254400000|2024-03-12 14:40:00|10000|9998|9992.5|9990.5|10001.5|9999.5|9992.5|9990.5|889
1710254700000|2024-03-12 14:45:00|9992|9990|9994.5|9992.5|9994.5|9992.5|9989.5|9987.5|884
1710255000000|2024-03-12 14:50:00|9994|9992|9991.5|9989.5|9994.5|9992.5|9987.5|9985.5|1172
1710255300000|2024-03-12 14:55:00|9990.5|9988.5|9985.5|9983.5|9991.5|9989.5|9984.5|9982.5|958
1710255600000|2024-03-12 15:00:00|9986.5|9984.5|9986.5|9984.5|9988.5|9986.5|9983.5|9981.5|808
1710255900000|2024-03-12 15:05:00|9987|9985|9991|9989|9991.5|9989.5|9987|9985|785
1710256200000|2024-03-12 15:10:00|9990.5|9988.5|9987.5|9985.5|9990.5|9988.5|9985.5|9983.5|697
1710256500000|2024-03-12 15:15:00|9987|9985|9982.5|9980.5|9988.5|9986.5|9982.5|9980.5|528
1710256800000|2024-03-12 15:20:00|9981.5|9979.5|9976.5|9974.5|9984.5|9982.5|9975.5|9973.5|1678
1710257100000|2024-03-12 15:25:00|9977.5|9975.5|9975.5|9973.5|9977.5|9975.5|9971.5|9969.5|1515
1710257400000|2024-03-12 15:30:00|9974.5|9972.5|9976.5|9974.5|9977.5|9975.5|9974.5|9972.5|588
1710257700000|2024-03-12 15:35:00|9977.5|9975.5|9981.5|9979.5|9982.5|9980.5|9977.5|9975.5|593
1710258000000|2024-03-12 15:40:00|9981|9979|9977.5|9975.5|9981.5|9979.5|9977|9975|577
1710258300000|2024-03-12 15:45:00|9978.5|9976.5|9980.5|9978.5|9981.5|9979.5|9977.5|9975.5|410
1710258600000|2024-03-12 15:50:00|9981.5|9979.5|9981.5|9979.5|9984.5|9982.5|9980.5|9978.5|682
1710258900000|2024-03-12 15:55:00|9982|9980|9977.5|9975.5|9982.5|9980.5|9977.5|9975.5|609
1710259200000|2024-03-12 16:00:00|9978.5|9976.5|9974.5|9972.5|9979.5|9977.5|9974.5|9972.5|544
1710259500000|2024-03-12 16:05:00|9975.5|9973.5|9978.5|9976.5|9979.5|9977.5|9974.5|9972.5|1139
1710259800000|2024-03-12 16:10:00|9977.5|9975.5|9983.5|9981.5|9983.5|9981.5|9976.5|9974.5|2607
1710260100000|2024-03-12 16:15:00|9982.5|9980.5|9974.5|9972.5|9983.5|9981.5|9974.5|9972.5|2618
1710260400000|2024-03-12 16:20:00|9975.5|9973.5|9980.5|9978.5|9980.5|9978.5|9974.5|9972.5|859
1710260700000|2024-03-12 16:25:00|9981.5|9979.5|9985.5|9983.5|9986.5|9984.5|9981|9979|1210
1710261000000|2024-03-12 16:30:00|9986.5|9984.5|9983.5|9981.5|9988.5|9986.5|9983.5|9981.5|815
1710261300000|2024-03-12 16:35:00|9984.5|9982.5|9982.5|9980.5|9985.5|9983.5|9982|9980|712
1710261600000|2024-03-12 16:40:00|9981.5|9979.5|9977.5|9975.5|9983.5|9981.5|9977.5|9975.5|830
1710261900000|2024-03-12 16:45:00|9978.5|9976.5|9979.5|9977.5|9979.5|9977.5|9976.5|9974.5|633
1710262200000|2024-03-12 16:50:00|9979|9977|9980|9978|9981.5|9979.5|9978.5|9976.5|590
1710262500000|2024-03-12 16:55:00|9980.5|9978.5|9978.5|9976.5|9981.5|9979.5|9978|9976|368
1710262800000|2024-03-12 17:00:00|9979|9977|9975.5|9973.5|9981.5|9979.5|9974.5|9972.5|642
1710263100000|2024-03-12 17:05:00|9974.5|9972.5|9977.5|9975.5|9977.5|9975.5|9970.5|9968.5|474
1710263400000|2024-03-12 17:10:00|9977|9975|9976.5|9974.5|9977.5|9975.5|9973.5|9971.5|252
1710263700000|2024-03-12 17:15:00|9976|9974|9979.5|9977.5|9979.5|9977.5|9975|9973|181
1710264000000|2024-03-12 17:20:00|9980|9978|9980|9978|9981.5|9979.5|9978.5|9976.5|263
1710264300000|2024-03-12 17:25:00|9980.5|9978.5|9978|9976|9980.5|9978.5|9976.5|9974.5|152
1710264600000|2024-03-12 17:30:00|9977.5|9975.5|9975.5|9973.5|9978.5|9976.5|9975.5|9973.5|192
1710264900000|2024-03-12 17:35:00|9976|9974|9974.5|9972.5|9976.5|9974.5|9974.5|9972.5|362
1710265200000|2024-03-12 17:40:00|9973.5|9971.5|9973.5|9971.5|9974.5|9972.5|9972.5|9970.5|310
1710265500000|2024-03-12 17:45:00|9974|9972|9974.5|9972.5|9974.5|9972.5|9972|9970|175
1710265800000|2024-03-12 17:50:00|9974|9972|9975.5|9973.5|9976|9974|9973.5|9971.5|211
1710266100000|2024-03-12 17:55:00|9975|9973|9977|9975|9980.5|9978.5|9975|9973|362
1710316800000|2024-03-13 08:00:00|10001.5|9999.5|9993.5|9991.5|10006.5|10004.5|9993.5|9991.5|1975
1710317100000|2024-03-13 08:05:00|9992.5|9990.5|9991.5|9989.5|9994.5|9992.5|9989.5|9987.5|952
1710317400000|2024-03-13 08:10:00|9990.5|9988.5|9988.5|9986.5|9990.5|9988.5|9985.5|9983.5|1400
1710317700000|2024-03-13 08:15:00|9989.5|9987.5|9986.5|9984.5|9990.5|9988.5|9983.5|9981.5|926
1710318000000|2024-03-13 08:20:00|9987|9985|9990.5|9988.5|9992.5|9990.5|9986.5|9984.5|1002
1710318300000|2024-03-13 08:25:00|9989.5|9987.5|9987.5|9985.5|9990.5|9988.5|9984|9982|801
1710318600000|2024-03-13 08:30:00|9988.5|9986.5|9981.5|9979.5|9988.5|9986.5|9978.5|9976.5|1269
1710318900000|2024-03-13 08:35:00|9980.5|9978.5|9980.5|9978.5|9981.5|9979.5|9977.5|9975.5|838
1710319200000|2024-03-13 08:40:00|9978.5|9976.5|9978.5|9976.5|9981.5|9979.5|9977.5|9975.5|1171
1710319500000|2024-03-13 08:45:00|9977.5|9975.5|9975.5|9973.5|9981.5|9979.5|9974.5|9972.5|756
1710319800000|2024-03-13 08:50:00|9974.5|9972.5|9972.5|9970.5|9976.5|9974.5|9971.5|9969.5|586
1710320100000|2024-03-13 08:55:00|9971.5|9969.5|9965.5|9963.5|9973.5|9971.5|9965.5|9963.5|1023
1710320400000|2024-03-13 09:00:00|9964.5|9962.5|9965.5|9963.5|9966.5|9964.5|9963.5|9961.5|1079
1710320700000|2024-03-13 09:05:00|9966.5|9964.5|9963.5|9961.5|9968.5|9966.5|9961.5|9959.5|636
1710321000000|2024-03-13 09:10:00|9964.5|9962.5|9966.5|9964.5|9967.5|9965.5|9963.5|9961.5|775
1710321300000|2024-03-13 09:15:00|9967.5|9965.5|9966.5|9964.5|9970.5|9968.5|9966|9964|819
1710321600000|2024-03-13 09:20:00|9965.5|9963.5|9970.5|9968.5|9970.5|9968.5|9963.5|9961.5|849
1710321900000|2024-03-13 09:25:00|9970|9968|9965.5|9963.5|9970.5|9968.5|9962.5|9960.5|748
1710322200000|2024-03-13 09:30:00|9964.5|9962.5|9966.5|9964.5|9968|9966|9963.5|9961.5|722
1710322500000|2024-03-13 09:35:00|9965.5|9963.5|9970.5|9968.5|9971.5|9969.5|9965.5|9963.5|525
1710322800000|2024-03-13 09:40:00|9969.5|9967.5|9974.5|9972.5|9974.5|9972.5|9968.5|9966.5|1094
1710323100000|2024-03-13 09:45:00|9974|9972|9967.5|9965.5|9974.5|9972.5|9966.5|9964.5|923
1710323400000|2024-03-13 09:50:00|9968.5|9966.5|9966.5|9964.5|9969.5|9967.5|9966.5|9964.5|748
1710323700000|2024-03-13 09:55:00|9967.5|9965.5|9967.5|9965.5|9969.5|9967.5|9965.5|9963.5|702
1710324000000|2024-03-13 10:00:00|9968.5|9966.5|9966.5|9964.5|9970.5|9968.5|9965.5|9963.5|2025
1710324300000|2024-03-13 10:05:00|9965.5|9963.5|9967.5|9965.5|9969.5|9967.5|9965.5|9963.5|360
1710324600000|2024-03-13 10:10:00|9966.5|9964.5|9964.5|9962.5|9967.5|9965.5|9964.5|9962.5|764
1710324900000|2024-03-13 10:15:00|9963.5|9961.5|9961|9959|9963.5|9961.5|9959.5|9957.5|672
1710325200000|2024-03-13 10:20:00|9961.5|9959.5|9961.5|9959.5|9963.5|9961.5|9959.5|9957.5|747
1710325500000|2024-03-13 10:25:00|9962.5|9960.5|9960.5|9958.5|9962.5|9960.5|9959.5|9957.5|678
1710325800000|2024-03-13 10:30:00|9959.5|9957.5|9961.5|9959.5|9962.5|9960.5|9958.5|9956.5|825
1710326100000|2024-03-13 10:35:00|9960.5|9958.5|9959.5|9957.5|9962.5|9960.5|9959.5|9957.5|490
1710326400000|2024-03-13 10:40:00|9960.5|9958.5|9960.5|9958.5|9962.5|9960.5|9960.5|9958.5|423
1710326700000|2024-03-13 10:45:00|9959.5|9957.5|9961|9959|9961.5|9959.5|9958.5|9956.5|368
1710327000000|2024-03-13 10:50:00|9961.5|9959.5|9956.5|9954.5|9963.5|9961.5|9956.5|9954.5|665
1710327300000|2024-03-13 10:55:00|9955.5|9953.5|9959.5|9957.5|9960.5|9958.5|9955.5|9953.5|947
1710327600000|2024-03-13 11:00:00|9958.5|9956.5|9954.5|9952.5|9960|9958|9954.5|9952.5|725
1710327900000|2024-03-13 11:05:00|9953.5|9951.5|9956.5|9954.5|9957.5|9955.5|9952.5|9950.5|1407
1710328200000|2024-03-13 11:10:00|9955.5|9953.5|9957.5|9955.5|9958.5|9956.5|9954.5|9952.5|1452
1710328500000|2024-03-13 11:15:00|9958.5|9956.5|9954.5|9952.5|9958.5|9956.5|9954.5|9952.5|1366
1710328800000|2024-03-13 11:20:00|9953.5|9951.5|9949.5|9947.5|9953.5|9951.5|9947.5|9945.5|1298
1710329100000|2024-03-13 11:25:00|9949|9947|9944.5|9942.5|9949.5|9947.5|9944|9942|1538
1710329400000|2024-03-13 11:30:00|9943.5|9941.5|9946.5|9944.5|9947.5|9945.5|9941.5|9939.5|1462
1710329700000|2024-03-13 11:35:00|9947|9945|9945.5|9943.5|9948.5|9946.5|9944.5|9942.5|1085
1710330000000|2024-03-13 11:40:00|9946.5|9944.5|9936.5|9934.5|9946.5|9944.5|9933.5|9931.5|2733
1710330300000|2024-03-13 11:45:00|9937.5|9935.5|9936.5|9934.5|9941.5|9939.5|9929.5|9927.5|3493
1710330600000|2024-03-13 11:50:00|9935.5|9933.5|9935.5|9933.5|9938|9936|9934.5|9932.5|1546
1710330900000|2024-03-13 11:55:00|9936.5|9934.5|9930.5|9928.5|9936.5|9934.5|9929.5|9927.5|1566
1710331200000|2024-03-13 12:00:00|9929.5|9927.5|9927.5|9925.5|9930.5|9928.5|9923.5|9921.5|4279
1710331500000|2024-03-13 12:05:00|9928.5|9926.5|9929.5|9927.5|9936.5|9934.5|9927.5|9925.5|3573
1710331800000|2024-03-13 12:10:00|9930.5|9928.5|9923.5|9921.5|9930.5|9928.5|9923.5|9921.5|2186
1710332100000|2024-03-13 12:15:00|9924.5|9922.5|9916.5|9914.5|9924.5|9922.5|9916.5|9914.5|1468
1710332400000|2024-03-13 12:20:00|9917|9915|9910.5|9908.5|9919.5|9917.5|9910.5|9908.5|2010
1710332700000|2024-03-13 12:25:00|9909.5|9907.5|9910.5|9908.5|9911.5|9909.5|9907.5|9905.5|1538
1710333000000|2024-03-13 12:30:00|9909.5|9907.5|9912.5|9910.5|9918.5|9916.5|9909.5|9907.5|2760
1710333300000|2024-03-13 12:35:00|9911.5|9909.5|9913.5|9911.5|9916.5|9914.5|9910.5|9908.5|1432
1710333600000|2024-03-13 12:40:00|9914.5|9912.5|9913.5|9911.5|9914.5|9912.5|9910.5|9908.5|1028
1710333900000|2024-03-13 12:45:00|9912.5|9910.5|9913.5|9911.5|9914.5|9912.5|9910.5|9908.5|648
1710334200000|2024-03-13 12:50:00|9914.5|9912.5|9912.5|9910.5|9915.5|9913.5|9909.5|9907.5|971
1710334500000|2024-03-13 12:55:00|9911.5|9909.5|9922.5|9920.5|9922.5|9920.5|9911.5|9909.5|1426
1710334800000|2024-03-13 13:00:00|9923.5|9921.5|9924.5|9922.5|9924.5|9922.5|9920.5|9918.5|1794
1710335100000|2024-03-13 13:05:00|9923|9921|9923.5|9921.5|9925|9923|9920.5|9918.5|712
1710335400000|2024-03-13 13:10:00|9922.5|9920.5|9924.5|9922.5|9925.5|9923.5|9920.5|9918.5|1322
1710335700000|2024-03-13 13:15:00|9925.5|9923.5|9931.5|9929.5|9931.5|9929.5|9924.5|9922.5|1024
1710336000000|2024-03-13 13:20:00|9932.5|9930.5|9939.5|9937.5|9940|9938|9929.5|9927.5|1603
1710336300000|2024-03-13 13:25:00|9940|9938|9938.5|9936.5|9940.5|9938.5|9937.5|9935.5|1598
1710336600000|2024-03-13 13:30:00|9937.5|9935.5|9935|9933|9938.5|9936.5|9932.5|9930.5|1670
1710336900000|2024-03-13 13:35:00|9935.5|9933.5|9942.5|9940.5|9942.5|9940.5|9935|9933|1105
1710337200000|2024-03-13 13:40:00|9943.5|9941.5|9938.5|9936.5|9944.5|9942.5|9938.5|9936.5|1204
1710337500000|2024-03-13 13:45:00|9937.5|9935.5|9938.5|9936.5|9939.5|9937.5|9934.5|9932.5|882
1710337800000|2024-03-13 13:50:00|9939.5|9937.5|9940|9938|9942|9940|9935.5|9933.5|1277
1710338100000|2024-03-13 13:55:00|9940.5|9938.5|9936|9934|9940.5|9938.5|9933.5|9931.5|1499
1710338400000|2024-03-13 14:00:00|9935.5|9933.5|9935.5|9933.5|9937.5|9935.5|9933.5|9931.5|1068
1710338700000|2024-03-13 14:05:00|9934.5|9932.5|9935.5|9933.5|9936.5|9934.5|9933.5|9931.5|675
1710339000000|2024-03-13 14:10:00|9934.5|9932.5|9939.5|9937.5|9940.5|9938.5|9933.5|9931.5|859
1710339300000|2024-03-13 14:15:00|9939|9937|9936.5|9934.5|9939|9937|9934.5|9932.5|834
1710339600000|2024-03-13 14:20:00|9937.5|9935.5|9935.5|9933.5|9939.5|9937.5|9935.5|9933.5|617
1710339900000|2024-03-13 14:25:00|9936|9934|9934.5|9932.5|9937.5|9935.5|9933|9931|1048
1710340200000|2024-03-13 14:30:00|9933.5|9931.5|9931.5|9929.5|9933.5|9931.5|9927.5|9925.5|1082
1710340500000|2024-03-13 14:35:00|9932.5|9930.5|9937.5|9935.5|9938.5|9936.5|9932.5|9930.5|1166
1710340800000|2024-03-13 14:40:00|9938.5|9936.5|9938.5|9936.5|9940.5|9938.5|9935.5|9933.5|1243
1710341100000|2024-03-13 14:45:00|9938|9936|9934.5|9932.5|9938.5|9936.5|9932.5|9930.5|1041
1710341400000|2024-03-13 14:50:00|9934|9932|9926.5|9924.5|9934|9932|9925.5|9923.5|1583
1710341700000|2024-03-13 14:55:00|9925.5|9923.5|9929.5|9927.5|9931.5|9929.5|9924|9922|997
1710342000000|2024-03-13 15:00:00|9930|9928|9932.5|9930.5|9933.5|9931.5|9928.5|9926.5|836
1710342300000|2024-03-13 15:05:00|9931.5|9929.5|9932.5|9930.5|9932.5|9930.5|9927.5|9925.5|763
1710342600000|2024-03-13 15:10:00|9931.5|9929.5|9927.5|9925.5|9933.5|9931.5|9926.5|9924.5|810
1710342900000|2024-03-13 15:15:00|9928.5|9926.5|9929.5|9927.5|9929.5|9927.5|9926|9924|511
1710343200000|2024-03-13 15:20:00|9928.5|9926.5|9927.5|9925.5|9931.5|9929.5|9925.5|9923.5|1378
1710343500000|2024-03-13 15:25:00|9926.5|9924.5|9922.5|9920.5|9927.5|9925.5|9922.5|9920.5|878
1710343800000|2024-03-13 15:30:00|9922|9920|9917.5|9915.5|9922.5|9920.5|9916.5|9914.5|829
1710344100000|2024-03-13 15:35:00|9918.5|9916.5|9919|9917|9921.5|9919.5|9916.5|9914.5|1250
1710344400000|2024-03-13 15:40:00|9918.5|9916.5|9919.5|9917.5|9921.5|9919.5|9917.5|9915.5|1221
1710344700000|2024-03-13 15:45:00|9920.5|9918.5|9925.5|9923.5|9925.5|9923.5|9919.5|9917.5|1288
1710345000000|2024-03-13 15:50:00|9924.5|9922.5|9923|9921|9933.5|9931.5|9922.5|9920.5|3551
1710345300000|2024-03-13 15:55:00|9922.5|9920.5|9919|9917|9923.5|9921.5|9917.5|9915.5|1331
1710345600000|2024-03-13 16:00:00|9919.5|9917.5|9914.5|9912.5|9919.5|9917.5|9914.5|9912.5|1219
1710345900000|2024-03-13 16:05:00|9915.5|9913.5|9921.5|9919.5|9922.5|9920.5|9914.5|9912.5|2030
1710346200000|2024-03-13 16:10:00|9921|9919|9919.5|9917.5|9922.5|9920.5|9916.5|9914.5|1566
1710346500000|2024-03-13 16:15:00|9920.5|9918.5|9918.5|9916.5|9921.5|9919.5|9918.5|9916.5|2017
1710346800000|2024-03-13 16:20:00|9917.5|9915.5|9920.5|9918.5|9920.5|9918.5|9917.5|9915.5|574
1710347100000|2024-03-13 16:25:00|9921.5|9919.5|9920.5|9918.5|9921.5|9919.5|9919.5|9917.5|986
1710347400000|2024-03-13 16:30:00|9919.5|9917.5|9917.5|9915.5|9920.5|9918.5|9917.5|9915.5|322
1710347700000|2024-03-13 16:35:00|9918.5|9916.5|9917.5|9915.5|9918.5|9916.5|9916.5|9914.5|268
1710348000000|2024-03-13 16:40:00|9917|9915|9914.5|9912.5|9917.5|9915.5|9914|9912|323
1710348300000|2024-03-13 16:45:00|9914|9912|9914.5|9912.5|9916.5|9914.5|9914|9912|302
1710348600000|2024-03-13 16:50:00|9913.5|9911.5|9912.5|9910.5|9913.5|9911.5|9911.5|9909.5|869
1710348900000|2024-03-13 16:55:00|9913.5|9911.5|9908.5|9906.5|9914.5|9912.5|9908.5|9906.5|614
1710349200000|2024-03-13 17:00:00|9907.5|9905.5|9917.5|9915.5|9921.5|9919.5|9907|9905|2497
1710349500000|2024-03-13 17:05:00|9918.5|9916.5|9922.5|9920.5|9925.5|9923.5|9917|9915|557
1710349800000|2024-03-13 17:10:00|9923|9921|9920|9918|9923.5|9921.5|9919.5|9917.5|205
1710350100000|2024-03-13 17:15:00|9920.5|9918.5|9919.5|9917.5|9920.5|9918.5|9918.5|9916.5|176
1710350400000|2024-03-13 17:20:00|9920|9918|9921|9919|9921|9919|9915.5|9913.5|297
1710350700000|2024-03-13 17:25:00|9921.5|9919.5|9922.5|9920.5|9924.5|9922.5|9921|9919|121
1710351000000|2024-03-13 17:30:00|9921.5|9919.5|9919|9917|9922.5|9920.5|9918.5|9916.5|163
1710351300000|2024-03-13 17:35:00|9919.5|9917.5|9915.5|9913.5|9919.5|9917.5|9915.5|9913.5|258
1710351600000|2024-03-13 17:40:00|9916|9914|9913.5|9911.5|9917.5|9915.5|9913.5|9911.5|230
1710351900000|2024-03-13 17:45:00|9913|9911|9911.5|9909.5|9914.5|9912.5|9911.5|9909.5|300
1710352200000|2024-03-13 17:50:00|9911|9909|9909.5|9907.5|9911.5|9909.5|9907.5|9905.5|305
1710352500000|2024-03-13 17:55:00|9909|9907|9913.5|9911.5|9913.5|9911.5|9908.5|9906.5|266
1710403200000|2024-03-14 08:00:00|9888.5|9886.5|9887.5|9885.5|9894.5|9892.5|9882.5|9880.5|1690
1710403500000|2024-03-14 08:05:00|9886.5|9884.5|9881.5|9879.5|9887.5|9885.5|9881.5|9879.5|1404
1710403800000|2024-03-14 08:10:00|9882.5|9880.5|9894.5|9892.5|9895.5|9893.5|9882.5|9880.5|1552
1710404100000|2024-03-14 08:15:00|9895.5|9893.5|9895.5|9893.5|9896.5|9894.5|9891.5|9889.5|1057
1710404400000|2024-03-14 08:20:00|9894.5|9892.5|9894.5|9892.5|9896.5|9894.5|9890.5|9888.5|769
1710404700000|2024-03-14 08:25:00|9893.5|9891.5|9898|9896|9898.5|9896.5|9893.5|9891.5|572
1710405000000|2024-03-14 08:30:00|9898.5|9896.5|9889.5|9887.5|9898.5|9896.5|9888.5|9886.5|783
1710405300000|2024-03-14 08:35:00|9889|9887|9894.5|9892.5|9895.5|9893.5|9889|9887|725
1710405600000|2024-03-14 08:40:00|9893.5|9891.5|9890.5|9888.5|9893.5|9891.5|9889.5|9887.5|690
1710405900000|2024-03-14 08:45:00|9891.5|9889.5|9893.5|9891.5|9894.5|9892.5|9891.5|9889.5|794
1710406200000|2024-03-14 08:50:00|9892.5|9890.5|9893.5|9891.5|9895.5|9893.5|9890.5|9888.5|841
1710406500000|2024-03-14 08:55:00|9894.5|9892.5|9897.5|9895.5|9900.5|9898.5|9894.5|9892.5|1009
1710406800000|2024-03-14 09:00:00|9898.5|9896.5|9891.5|9889.5|9899.5|9897.5|9889.5|9887.5|915
1710407100000|2024-03-14 09:05:00|9890.5|9888.5|9891.5|9889.5|9893.5|9891.5|9890.5|9888.5|1247
1710407400000|2024-03-14 09:10:00|9890.5|9888.5|9890.5|9888.5|9893.5|9891.5|9889.5|9887.5|871
1710407700000|2024-03-14 09:15:00|9889.5|9887.5|9899.5|9897.5|9899.5|9897.5|9889.5|9887.5|968
1710408000000|2024-03-14 09:20:00|9900|9898|9898.5|9896.5|9901.5|9899.5|9898.5|9896.5|665
1710408300000|2024-03-14 09:25:00|9897.5|9895.5|9900.5|9898.5|9901.5|9899.5|9897.5|9895.5|514
1710408600000|2024-03-14 09:30:00|9899.5|9897.5|9901.5|9899.5|9902.5|9900.5|9899.5|9897.5|354
1710408900000|2024-03-14 09:35:00|9900.5|9898.5|9899.5|9897.5|9901.5|9899.5|9897|9895|572
1710409200000|2024-03-14 09:40:00|9898.5|9896.5|9898.5|9896.5|9900.5|9898.5|9897.5|9895.5|458
1710409500000|2024-03-14 09:45:00|9899.5|9897.5|9898.5|9896.5|9900.5|9898.5|9897.5|9895.5|366
1710409800000|2024-03-14 09:50:00|9899.5|9897.5|9900.5|9898.5|9901.5|9899.5|9898.5|9896.5|298
1710410100000|2024-03-14 09:55:00|9902.5|9900.5|9902.5|9900.5|9902.5|9900.5|9900.5|9898.5|647
1710410400000|2024-03-14 10:00:00|9901.5|9899.5|9904.5|9902.5|9905.5|9903.5|9900.5|9898.5|750
1710410700000|2024-03-14 10:05:00|9903.5|9901.5|9902.5|9900.5|9904.5|9902.5|9901.5|9899.5|265
1710411000000|2024-03-14 10:10:00|9903.5|9901.5|9903.5|9901.5|9904.5|9902.5|9902.5|9900.5|395
1710411300000|2024-03-14 10:15:00|9902.5|9900.5|9905.5|9903.5|9906.5|9904.5|9902.5|9900.5|448
1710411600000|2024-03-14 10:20:00|9906|9904|9906.5|9904.5|9908.5|9906.5|9904.5|9902.5|635
1710411900000|2024-03-14 10:25:00|9907.5|9905.5|9910.5|9908.5|9912.5|9910.5|9906.5|9904.5|1019
1710412200000|2024-03-14 10:30:00|9911.5|9909.5|9914.5|9912.5|9914.5|9912.5|9910.5|9908.5|353
1710412500000|2024-03-14 10:35:00|9914|9912|9912.5|9910.5|9914|9912|9910.5|9908.5|504
1710412800000|2024-03-14 10:40:00|9913.5|9911.5|9919.5|9917.5|9919.5|9917.5|9912.5|9910.5|1173
1710413100000|2024-03-14 10:45:00|9919|9917|9916.5|9914.5|9920.5|9918.5|9916.5|9914.5|1637
1710413400000|2024-03-14 10:50:00|9917.5|9915.5|9912.5|9910.5|9919.5|9917.5|9911.5|9909.5|1644
1710413700000|2024-03-14 10:55:00|9913.5|9911.5|9914.5|9912.5|9914.5|9912.5|9909.5|9907.5|958
1710414000000|2024-03-14 11:00:00|9915.5|9913.5|9921.5|9919.5|9922.5|9920.5|9914.5|9912.5|1226
1710414300000|2024-03-14 11:05:00|9920.5|9918.5|9919.5|9917.5|9921.5|9919.5|9919.5|9917.5|594
1710414600000|2024-03-14 11:10:00|9920.5|9918.5|9921.5|9919.5|9923|9921|9919.5|9917.5|1244
1710414900000|2024-03-14 11:15:00|9920.5|9918.5|9923.5|9921.5|9923.5|9921.5|9920.5|9918.5|708
1710415200000|2024-03-14 11:20:00|9922.5|9920.5|9924.5|9922.5|9925.5|9923.5|9921.5|9919.5|904
1710415500000|2024-03-14 11:25:00|9923.5|9921.5|9921.5|9919.5|9924.5|9922.5|9921.5|9919.5|727
1710415800000|2024-03-14 11:30:00|9920.5|9918.5|9919.5|9917.5|9921.5|9919.5|9919.5|9917.5|331
1710416100000|2024-03-14 11:35:00|9918.5|9916.5|9914.5|9912.5|9918.5|9916.5|9913.5|9911.5|260
1710416400000|2024-03-14 11:40:00|9913.5|9911.5|9919.5|9917.5|9919.5|9917.5|9913.5|9911.5|192
1710416700000|2024-03-14 11:45:00|9918.5|9916.5|9913.5|9911.5|9920.5|9918.5|9913.5|9911.5|749
1710417000000|2024-03-14 11:50:00|9912.5|9910.5|9914.5|9912.5|9915.5|9913.5|9911.5|9909.5|530
1710417300000|2024-03-14 11:55:00|9915.5|9913.5|9916.5|9914.5|9916.5|9914.5|9914.5|9912.5|368
1710417600000|2024-03-14 12:00:00|9917|9915|9918.5|9916.5|9920.5|9918.5|9916.5|9914.5|487
1710417900000|2024-03-14 12:05:00|9919.5|9917.5|9916.5|9914.5|9919.5|9917.5|9915.5|9913.5|436
1710418200000|2024-03-14 12:10:00|9915.5|9913.5|9917.5|9915.5|9917.5|9915.5|9914.5|9912.5|545
1710418500000|2024-03-14 12:15:00|9918|9916|9920.5|9918.5|9922.5|9920.5|9917.5|9915.5|1286
1710418800000|2024-03-14 12:20:00|9919.5|9917.5|9912.5|9910.5|9921|9919|9911.5|9909.5|646
1710419100000|2024-03-14 12:25:00|9913|9911|9914|9912|9916.5|9914.5|9912.5|9910.5|1439
1710419400000|2024-03-14 12:30:00|9914.5|9912.5|9905.5|9903.5|9914.5|9912.5|9895.5|9893.5|3112
1710419700000|2024-03-14 12:35:00|9906|9904|9922.5|9920.5|9922.5|9920.5|9903.5|9901.5|1687
1710420000000|2024-03-14 12:40:00|9923.5|9921.5|9929.5|9927.5|9935.5|9933.5|9920.5|9918.5|2031
1710420300000|2024-03-14 12:45:00|9930.5|9928.5|9917.5|9915.5|9930.5|9928.5|9915.5|9913.5|1471
1710420600000|2024-03-14 12:50:00|9916.5|9914.5|9912.5|9910.5|9916.5|9914.5|9907.5|9905.5|1135
1710420900000|2024-03-14 12:55:00|9913.5|9911.5|9905.5|9903.5|9915.5|9913.5|9902.5|9900.5|1761
1710421200000|2024-03-14 13:00:00|9906.5|9904.5|9905.5|9903.5|9907.5|9905.5|9900.5|9898.5|1377
1710421500000|2024-03-14 13:05:00|9904.5|9902.5|9894.5|9892.5|9905.5|9903.5|9893|9891|1302
1710421800000|2024-03-14 13:10:00|9894|9892|9897.5|9895.5|9897.5|9895.5|9889.5|9887.5|1083
1710422100000|2024-03-14 13:15:00|9896.5|9894.5|9897.5|9895.5|9900.5|9898.5|9892.5|9890.5|1377
1710422400000|2024-03-14 13:20:00|9898|9896|9897.5|9895.5|9900.5|9898.5|9893.5|9891.5|1240
1710422700000|2024-03-14 13:25:00|9896.5|9894.5|9893.5|9891.5|9897.5|9895.5|9892.5|9890.5|834
1710423000000|2024-03-14 13:30:00|9892.5|9890.5|9880|9878|9893|9891|9879.5|9877.5|1766
1710423300000|2024-03-14 13:35:00|9880.5|9878.5|9883.5|9881.5|9887.5|9885.5|9876.5|9874.5|1296
1710423600000|2024-03-14 13:40:00|9883|9881|9883|9881|9888.5|9886.5|9879.5|9877.5|1622
1710423900000|2024-03-14 13:45:00|9882.5|9880.5|9870.5|9868.5|9884.5|9882.5|9869.5|9867.5|1743
1710424200000|2024-03-14 13:50:00|9871.5|9869.5|9863.5|9861.5|9871.5|9869.5|9860.5|9858.5|1313
1710424500000|2024-03-14 13:55:00|9862.5|9860.5|9871.5|9869.5|9871.5|9869.5|9860.5|9858.5|1955
1710424800000|2024-03-14 14:00:00|9870.5|9868.5|9874.5|9872.5|9876.5|9874.5|9864.5|9862.5|2613
1710425100000|2024-03-14 14:05:00|9874|9872|9866.5|9864.5|9874.5|9872.5|9864.5|9862.5|1217
1710425400000|2024-03-14 14:10:00|9866|9864|9869.5|9867.5|9869.5|9867.5|9863.5|9861.5|1034
1710425700000|2024-03-14 14:15:00|9868.5|9866.5|9863.5|9861.5|9869.5|9867.5|9862.5|9860.5|765
1710426000000|2024-03-14 14:20:00|9864.5|9862.5|9855|9853|9864.5|9862.5|9854.5|9852.5|1002
1710426300000|2024-03-14 14:25:00|9854.5|9852.5|9853.5|9851.5|9855.5|9853.5|9851.5|9849.5|800
1710426600000|2024-03-14 14:30:00|9854.5|9852.5|9860.5|9858.5|9860.5|9858.5|9854.5|9852.5|1833
1710426900000|2024-03-14 14:35:00|9860|9858|9859.5|9857.5|9862.5|9860.5|9857.5|9855.5|949
1710427200000|2024-03-14 14:40:00|9860.5|9858.5|9854.5|9852.5|9860.5|9858.5|9854.5|9852.5|1192
1710427500000|2024-03-14 14:45:00|9853.5|9851.5|9849.5|9847.5|9853.5|9851.5|9848.5|9846.5|891
1710427800000|2024-03-14 14:50:00|9848.5|9846.5|9844.5|9842.5|9853.5|9851.5|9844.5|9842.5|1406
1710428100000|2024-03-14 14:55:00|9843.5|9841.5|9849.5|9847.5|9849.5|9847.5|9843.5|9841.5|1081
1710428400000|2024-03-14 15:00:00|9848.5|9846.5|9852.5|9850.5|9855.5|9853.5|9847.5|9845.5|1066
1710428700000|2024-03-14 15:05:00|9853.5|9851.5|9851.5|9849.5|9854.5|9852.5|9850.5|9848.5|898
1710429000000|2024-03-14 15:10:00|9850.5|9848.5|9849.5|9847.5|9851.5|9849.5|9848.5|9846.5|1129
1710429300000|2024-03-14 15:15:00|9848.5|9846.5|9852.5|9850.5|9854.5|9852.5|9847.5|9845.5|1388
1710429600000|2024-03-14 15:20:00|9852|9850|9854.5|9852.5|9855.5|9853.5|9849.5|9847.5|1249
1710429900000|2024-03-14 15:25:00|9853.5|9851.5|9853.5|9851.5|9855.5|9853.5|9850.5|9848.5|1249
1710430200000|2024-03-14 15:30:00|9852.5|9850.5|9849.5|9847.5|9854.5|9852.5|9848.5|9846.5|742
1710430500000|2024-03-14 15:35:00|9850.5|9848.5|9845.5|9843.5|9850.5|9848.5|9842.5|9840.5|2660
1710430800000|2024-03-14 15:40:00|9844.5|9842.5|9848.5|9846.5|9850.5|9848.5|9843.5|9841.5|1024
1710431100000|2024-03-14 15:45:00|9847.5|9845.5|9852.5|9850.5|9855.5|9853.5|9847.5|9845.5|1410
1710431400000|2024-03-14 15:50:00|9853.5|9851.5|9852.5|9850.5|9855.5|9853.5|9851.5|9849.5|1612
1710431700000|2024-03-14 15:55:00|9853.5|9851.5|9845.5|9843.5|9858.5|9856.5|9845.5|9843.5|2637
1710432000000|2024-03-14 16:00:00|9844.5|9842.5|9847.5|9845.5|9849.5|9847.5|9844.5|9842.5|1499
1710432300000|2024-03-14 16:05:00|9846.5|9844.5|9845.5|9843.5|9848.5|9846.5|9844.5|9842.5|878
1710432600000|2024-03-14 16:10:00|9846.5|9844.5|9844.5|9842.5|9846.5|9844.5|9840.5|9838.5|2849
1710432900000|2024-03-14 16:15:00|9845.5|9843.5|9850.5|9848.5|9852.5|9850.5|9845.5|9843.5|2851
1710433200000|2024-03-14 16:20:00|9849.5|9847.5|9849.5|9847.5|9851.5|9849.5|9848.5|9846.5|781
1710433500000|2024-03-14 16:25:00|9850|9848|9849.5|9847.5|9852.5|9850.5|9848.5|9846.5|612
1710433800000|2024-03-14 16:30:00|9848.5|9846.5|9849.5|9847.5|9851.5|9849.5|9846.5|9844.5|699
1710434100000|2024-03-14 16:35:00|9848.5|9846.5|9847.5|9845.5|9849.5|9847.5|9846.5|9844.5|620
1710434400000|2024-03-14 16:40:00|9847|9845|9845.5|9843.5|9847.5|9845.5|9843.5|9841.5|531
1710434700000|2024-03-14 16:45:00|9846.5|9844.5|9840|9838|9846.5|9844.5|9839.5|9837.5|435
1710435000000|2024-03-14 16:50:00|9839.5|9837.5|9840.5|9838.5|9842.5|9840.5|9837.5|9835.5|908
1710435300000|2024-03-14 16:55:00|9840|9838|9839|9837|9840.5|9838.5|9837.5|9835.5|254
1710435600000|2024-03-14 17:00:00|9839.5|9837.5|9837.5|9835.5|9841.5|9839.5|9836.5|9834.5|304
1710435900000|2024-03-14 17:05:00|9838.5|9836.5|9836.5|9834.5|9838.5|9836.5|9836.5|9834.5|362
1710436200000|2024-03-14 17:10:00|9837|9835|9838.5|9836.5|9839.5|9837.5|9836.5|9834.5|382
1710436500000|2024-03-14 17:15:00|9839|9837|9839.5|9837.5|9840.5|9838.5|9838.5|9836.5|311
1710436800000|2024-03-14 17:20:00|9840|9838|9835|9833|9840.5|9838.5|9834.5|9832.5|458
1710437100000|2024-03-14 17:25:00|9834.5|9832.5|9830.5|9828.5|9835.5|9833.5|9830|9828|833
1710437400000|2024-03-14 17:30:00|9831|9829|9829.5|9827.5|9831.5|9829.5|9829.5|9827.5|371
1710437700000|2024-03-14 17:35:00|9829|9827|9832.5|9830.5|9832.5|9830.5|9829|9827|369
1710438000000|2024-03-14 17:40:00|9831.5|9829.5|9832.5|9830.5|9833.5|9831.5|9831.5|9829.5|271
1710438300000|2024-03-14 17:45:00|9833|9831|9833.5|9831.5|9833.5|9831.5|9831.5|9829.5|182
1710438600000|2024-03-14 17:50:00|9832.5|9830.5|9834.5|9832.5|9834.5|9832.5|9832.5|9830.5|219
1710438900000|2024-03-14 17:55:00|9834|9832|9836|9834|9836|9834|9832.5|9830.5|216
1710489600000|2024-03-15 08:00:00|9818.5|9816.5|9824.5|9822.5|9826.5|9824.5|9816|9814|1768
1710489900000|2024-03-15 08:05:00|9823.5|9821.5|9830.5|9828.5|9832.5|9830.5|9822.5|9820.5|1119
1710490200000|2024-03-15 08:10:00|9831|9829|9832.5|9830.5|9833.5|9831.5|9828.5|9826.5|796
1710490500000|2024-03-15 08:15:00|9831.5|9829.5|9840.5|9838.5|9842.5|9840.5|9831.5|9829.5|1791
1710490800000|2024-03-15 08:20:00|9839.5|9837.5|9835.5|9833.5|9841.5|9839.5|9834.5|9832.5|1181
1710491100000|2024-03-15 08:25:00|9836.5|9834.5|9833.5|9831.5|9839.5|9837.5|9832.5|9830.5|778
1710491400000|2024-03-15 08:30:00|9833|9831|9815.5|9813.5|9833|9831|9815.5|9813.5|832
1710491700000|2024-03-15 08:35:00|9814.5|9812.5|9821.5|9819.5|9821.5|9819.5|9812.5|9810.5|1169
1710492000000|2024-03-15 08:40:00|9820.5|9818.5|9826.5|9824.5|9827|9825|9820.5|9818.5|839
1710492300000|2024-03-15 08:45:00|9825.5|9823.5|9831.5|9829.5|9832.5|9830.5|9825.5|9823.5|1055
1710492600000|2024-03-15 08:50:00|9830.5|9828.5|9831.5|9829.5|9832.5|9830.5|9827.5|9825.5|723
1710492900000|2024-03-15 08:55:00|9830.5|9828.5|9829.5|9827.5|9831.5|9829.5|9826.5|9824.5|665
1710493200000|2024-03-15 09:00:00|9830.5|9828.5|9833.5|9831.5|9836.5|9834.5|9829.5|9827.5|1022
1710493500000|2024-03-15 09:05:00|9832.5|9830.5|9829.5|9827.5|9833.5|9831.5|9829.5|9827.5|846
1710493800000|2024-03-15 09:10:00|9828.5|9826.5|9827.5|9825.5|9830.5|9828.5|9824.5|9822.5|563
1710494100000|2024-03-15 09:15:00|9828.5|9826.5|9829.5|9827.5|9830.5|9828.5|9824.5|9822.5|635
1710494400000|2024-03-15 09:20:00|9828.5|9826.5|9832.5|9830.5|9833.5|9831.5|9828.5|9826.5|489
1710494700000|2024-03-15 09:25:00|9833|9831|9832.5|9830.5|9833.5|9831.5|9829.5|9827.5|486
1710495000000|2024-03-15 09:30:00|9833.5|9831.5|9836.5|9834.5|9841.5|9839.5|9833.5|9831.5|1629
1710495300000|2024-03-15 09:35:00|9837.5|9835.5|9828.5|9826.5|9837.5|9835.5|9828.5|9826.5|671
1710495600000|2024-03-15 09:40:00|9828|9826|9830.5|9828.5|9834.5|9832.5|9825.5|9823.5|807
1710495900000|2024-03-15 09:45:00|9831.5|9829.5|9828.5|9826.5|9832.5|9830.5|9828.5|9826.5|500
1710496200000|2024-03-15 09:50:00|9829.5|9827.5|9829.5|9827.5|9831.5|9829.5|9828.5|9826.5|431
1710496500000|2024-03-15 09:55:00|9830.5|9828.5|9827.5|9825.5|9830.5|9828.5|9825.5|9823.5|927
1710496800000|2024-03-15 10:00:00|9826.5|9824.5|9825.5|9823.5|9828.5|9826.5|9823.5|9821.5|1059
1710497100000|2024-03-15 10:05:00|9824.5|9822.5|9821.5|9819.5|9825.5|9823.5|9821.5|9819.5|354
1710497400000|2024-03-15 10:10:00|9822|9820|9823.5|9821.5|9823.5|9821.5|9820.5|9818.5|589
1710497700000|2024-03-15 10:15:00|9822.5|9820.5|9826.5|9824.5|9827.5|9825.5|9822.5|9820.5|657
1710498000000|2024-03-15 10:20:00|9827.5|9825.5|9828.5|9826.5|9830.5|9828.5|9825.5|9823.5|766
1710498300000|2024-03-15 10:25:00|9829.5|9827.5|9834.5|9832.5|9835.5|9833.5|9829.5|9827.5|724
1710498600000|2024-03-15 10:30:00|9833.5|9831.5|9827.5|9825.5|9835.5|9833.5|9827.5|9825.5|618
1710498900000|2024-03-15 10:35:00|9828.5|9826.5|9833.5|9831.5|9833.5|9831.5|9826.5|9824.5|674
1710499200000|2024-03-15 10:40:00|9834.5|9832.5|9832.5|9830.5|9834.5|9832.5|9831.5|9829.5|252
1710499500000|2024-03-15 10:45:00|9833.5|9831.5|9828.5|9826.5|9833.5|9831.5|9828.5|9826.5|603
1710499800000|2024-03-15 10:50:00|9827.5|9825.5|9833.5|9831.5|9835.5|9833.5|9826.5|9824.5|1124
1710500100000|2024-03-15 10:55:00|9833|9831|9830.5|9828.5|9834.5|9832.5|9830.5|9828.5|786
1710500400000|2024-03-15 11:00:00|9831.5|9829.5|9829.5|9827.5|9832.5|9830.5|9829.5|9827.5|895
1710500700000|2024-03-15 11:05:00|9830.5|9828.5|9830.5|9828.5|9832.5|9830.5|9827.5|9825.5|542
1710501000000|2024-03-15 11:10:00|9829.5|9827.5|9834.5|9832.5|9834.5|9832.5|9829.5|9827.5|427
1710501300000|2024-03-15 11:15:00|9835.5|9833.5|9833.5|9831.5|9835.5|9833.5|9830.5|9828.5|593
1710501600000|2024-03-15 11:20:00|9832.5|9830.5|9833.5|9831.5|9833.5|9831.5|9831.5|9829.5|730
1710501900000|2024-03-15 11:25:00|9832.5|9830.5|9833.5|9831.5|9837.5|9835.5|9831.5|9829.5|1706
1710502200000|2024-03-15 11:30:00|9832.5|9830.5|9830.5|9828.5|9833.5|9831.5|9828.5|9826.5|1275
1710502500000|2024-03-15 11:35:00|9829.5|9827.5|9834.5|9832.5|9837.5|9835.5|9829.5|9827.5|1130
1710502800000|2024-03-15 11:40:00|9833.5|9831.5|9837.5|9835.5|9837.5|9835.5|9833.5|9831.5|518
1710503100000|2024-03-15 11:45:00|9836.5|9834.5|9838.5|9836.5|9839.5|9837.5|9836.5|9834.5|625
1710503400000|2024-03-15 11:50:00|9839.5|9837.5|9839.5|9837.5|9841|9839|9837.5|9835.5|1093
1710503700000|2024-03-15 11:55:00|9838.5|9836.5|9835.5|9833.5|9839.5|9837.5|9833.5|9831.5|708
1710504000000|2024-03-15 12:00:00|9836.5|9834.5|9831.5|9829.5|9836.5|9834.5|9831.5|9829.5|598
1710504300000|2024-03-15 12:05:00|9832|9830|9827.5|9825.5|9832|9830|9827.5|9825.5|853
1710504600000|2024-03-15 12:10:00|9828.5|9826.5|9825.5|9823.5|9828.5|9826.5|9825.5|9823.5|660
1710504900000|2024-03-15 12:15:00|9826.5|9824.5|9830.5|9828.5|9831|9829|9825.5|9823.5|1002
1710505200000|2024-03-15 12:20:00|9829.5|9827.5|9826.5|9824.5|9829.5|9827.5|9824.5|9822.5|766
1710505500000|2024-03-15 12:25:00|9826|9824|9822|9820|9826.5|9824.5|9820|9818|1321
1710505800000|2024-03-15 12:30:00|9826.5|9824.5|9825.5|9823.5|9829.5|9827.5|9818.5|9816.5|1261
1710506100000|2024-03-15 12:35:00|9824.5|9822.5|9815.5|9813.5|9825.5|9823.5|9815.5|9813.5|798
1710506400000|2024-03-15 12:40:00|9814.5|9812.5|9811.5|9809.5|9814.5|9812.5|9807.5|9805.5|1215
1710506700000|2024-03-15 12:45:00|9812.5|9810.5|9814.5|9812.5|9815.5|9813.5|9806.5|9804.5|1158
1710507000000|2024-03-15 12:50:00|9815.5|9813.5|9819.5|9817.5|9820.5|9818.5|9813.5|9811.5|456
1710507300000|2024-03-15 12:55:00|9819|9817|9817.5|9815.5|9819|9817|9814.5|9812.5|458
1710507600000|2024-03-15 13:00:00|9818.5|9816.5|9824|9822|9824.5|9822.5|9816.5|9814.5|1333
1710507900000|2024-03-15 13:05:00|9823.5|9821.5|9820.5|9818.5|9826.5|9824.5|9819.5|9817.5|973
1710508200000|2024-03-15 13:10:00|9821.5|9819.5|9821.5|9819.5|9821.5|9819.5|9816.5|9814.5|720
1710508500000|2024-03-15 13:15:00|9822|9820|9829.5|9827.5|9831.5|9829.5|9821.5|9819.5|3091
1710508800000|2024-03-15 13:20:00|9828.5|9826.5|9825.5|9823.5|9831.5|9829.5|9824.5|9822.5|1160
1710509100000|2024-03-15 13:25:00|9825|9823|9824.5|9822.5|9826.5|9824.5|9821.5|9819.5|795
1710509400000|2024-03-15 13:30:00|9823.5|9821.5|9822.5|9820.5|9825.5|9823.5|9818.5|9816.5|1520
1710509700000|2024-03-15 13:35:00|9821.5|9819.5|9821.5|9819.5|9823|9821|9818.5|9816.5|594
1710510000000|2024-03-15 13:40:00|9820.5|9818.5|9818.5|9816.5|9821.5|9819.5|9818.5|9816.5|745
1710510300000|2024-03-15 13:45:00|9819.5|9817.5|9815.5|9813.5|9820.5|9818.5|9815.5|9813.5|863
1710510600000|2024-03-15 13:50:00|9816|9814|9818.5|9816.5|9818.5|9816.5|9815.5|9813.5|507
1710510900000|2024-03-15 13:55:00|9817.5|9815.5|9817|9815|9818.5|9816.5|9816.5|9814.5|531
1710511200000|2024-03-15 14:00:00|9816.5|9814.5|9824.5|9822.5|9826.5|9824.5|9816.5|9814.5|1429
1710511500000|2024-03-15 14:05:00|9824|9822|9820.5|9818.5|9825.5|9823.5|9817.5|9815.5|1014
1710511800000|2024-03-15 14:10:00|9821.5|9819.5|9824.5|9822.5|9827.5|9825.5|9821.5|9819.5|573
1710512100000|2024-03-15 14:15:00|9824|9822|9827.5|9825.5|9828.5|9826.5|9823.5|9821.5|714
1710512400000|2024-03-15 14:20:00|9826.5|9824.5|9821.5|9819.5|9828.5|9826.5|9820.5|9818.5|1305
1710512700000|2024-03-15 14:25:00|9820.5|9818.5|9820.5|9818.5|9821.5|9819.5|9818.5|9816.5|668
1710513000000|2024-03-15 14:30:00|9819.5|9817.5|9823.5|9821.5|9824.5|9822.5|9819.5|9817.5|818
1710513300000|2024-03-15 14:35:00|9822.5|9820.5|9822.5|9820.5|9826.5|9824.5|9821.5|9819.5|1258
1710513600000|2024-03-15 14:40:00|9821.5|9819.5|9822.5|9820.5|9823.5|9821.5|9820.5|9818.5|783
1710513900000|2024-03-15 14:45:00|9821.5|9819.5|9825.5|9823.5|9825.5|9823.5|9820.5|9818.5|807
1710514200000|2024-03-15 14:50:00|9824.5|9822.5|9827.5|9825.5|9828.5|9826.5|9823.5|9821.5|623
1710514500000|2024-03-15 14:55:00|9826.5|9824.5|9830.5|9828.5|9832.5|9830.5|9826.5|9824.5|1097
1710514800000|2024-03-15 15:00:00|9831.5|9829.5|9828|9826|9832.5|9830.5|9827.5|9825.5|534
1710515100000|2024-03-15 15:05:00|9827.5|9825.5|9826.5|9824.5|9831.5|9829.5|9826.5|9824.5|806
1710515400000|2024-03-15 15:10:00|9827|9825|9826.5|9824.5|9830.5|9828.5|9826.5|9824.5|901
1710515700000|2024-03-15 15:15:00|9827|9825|9832.5|9830.5|9833.5|9831.5|9827|9825|533
1710516000000|2024-03-15 15:20:00|9831.5|9829.5|9833.5|9831.5|9833.5|9831.5|9829.5|9827.5|180
1710516300000|2024-03-15 15:25:00|9834.5|9832.5|9831.5|9829.5|9835.5|9833.5|9831.5|9829.5|671
1710516600000|2024-03-15 15:30:00|9832.5|9830.5|9831.5|9829.5|9833.5|9831.5|9830.5|9828.5|785
1710516900000|2024-03-15 15:35:00|9830.5|9828.5|9829|9827|9830.5|9828.5|9827.5|9825.5|719
1710517200000|2024-03-15 15:40:00|9829.5|9827.5|9831.5|9829.5|9832.5|9830.5|9829.5|9827.5|367
1710517500000|2024-03-15 15:45:00|9830.5|9828.5|9829|9827|9830.5|9828.5|9827.5|9825.5|273
1710517800000|2024-03-15 15:50:00|9828.5|9826.5|9833.5|9831.5|9836.5|9834.5|9828.5|9826.5|506
1710518100000|2024-03-15 15:55:00|9834.5|9832.5|9834.5|9832.5|9838.5|9836.5|9833.5|9831.5|675
1710518400000|2024-03-15 16:00:00|9833.5|9831.5|9833.5|9831.5|9835.5|9833.5|9831.5|9829.5|458
1710518700000|2024-03-15 16:05:00|9832.5|9830.5|9833.5|9831.5|9836.5|9834.5|9832.5|9830.5|505
1710519000000|2024-03-15 16:10:00|9834.5|9832.5|9831.5|9829.5|9834.5|9832.5|9831.5|9829.5|2341
1710519300000|2024-03-15 16:15:00|9832.5|9830.5|9834.5|9832.5|9835|9833|9830.5|9828.5|2196
1710519600000|2024-03-15 16:20:00|9835.5|9833.5|9838.5|9836.5|9838.5|9836.5|9834.5|9832.5|742
1710519900000|2024-03-15 16:25:00|9838|9836|9838.5|9836.5|9838.5|9836.5|9836|9834|356
1710520200000|2024-03-15 16:30:00|9838|9836|9835.5|9833.5|9840.5|9838.5|9835.5|9833.5|1003
1710520500000|2024-03-15 16:35:00|9836.5|9834.5|9836.5|9834.5|9837.5|9835.5|9835.5|9833.5|291
1710520800000|2024-03-15 16:40:00|9835.5|9833.5|9836.5|9834.5|9838.5|9836.5|9835.5|9833.5|376
1710521100000|2024-03-15 16:45:00|9836|9834|9835|9833|9838.5|9836.5|9833.5|9831.5|367
1710521400000|2024-03-15 16:50:00|9834.5|9832.5|9829.5|9827.5|9834.5|9832.5|9829.5|9827.5|510
1710521700000|2024-03-15 16:55:00|9828.5|9826.5|9829.5|9827.5|9830|9828|9828.5|9826.5|262
1710522000000|2024-03-15 17:00:00|9830|9828|9830.5|9828.5|9831.5|9829.5|9829.5|9827.5|272
1710522300000|2024-03-15 17:05:00|9829.5|9827.5|9830.5|9828.5|9831.5|9829.5|9828.5|9826.5|143
1710522600000|2024-03-15 17:10:00|9831|9829|9831.5|9829.5|9831.5|9829.5|9830.5|9828.5|116
1710522900000|2024-03-15 17:15:00|9831|9829|9829.5|9827.5|9831.5|9829.5|9829.5|9827.5|165
1710523200000|2024-03-15 17:20:00|9830.5|9828.5|9834.5|9832.5|9834.5|9832.5|9830.5|9828.5|152
1710523500000|2024-03-15 17:25:00|9835.5|9833.5|9834.5|9832.5|9836.5|9834.5|9833.5|9831.5|143
1710523800000|2024-03-15 17:30:00|9835|9833|9835|9833|9836.5|9834.5|9832.5|9830.5|98
1710524100000|2024-03-15 17:35:00|9835.5|9833.5|9834.5|9832.5|9836|9834|9834.5|9832.5|92
1710524400000|2024-03-15 17:40:00|9835|9833|9837|9835|9837|9835|9834.5|9832.5|80
1710524700000|2024-03-15 17:45:00|9836.5|9834.5|9837.5|9835.5|9838.5|9836.5|9836.5|9834.5|129
1710525000000|2024-03-15 17:50:00|9838|9836|9838.5|9836.5|9839.5|9837.5|9837.5|9835.5|96
1710525300000|2024-03-15 17:55:00|9837.5|9835.5|9840|9838|9840|9838|9837.5|9835.5|134
1710748800000|2024-03-18 08:00:00|9837.5|9835.5|9841.5|9839.5|9845.5|9843.5|9836.5|9834.5|1383
1710749100000|2024-03-18 08:05:00|9842.5|9840.5|9834.5|9832.5|9842.5|9840.5|9833.5|9831.5|927
1710749400000|2024-03-18 08:10:00|9835.5|9833.5|9838.5|9836.5|9838.5|9836.5|9832.5|9830.5|1069
1710749700000|2024-03-18 08:15:00|9839.5|9837.5|9836.5|9834.5|9839.5|9837.5|9834.5|9832.5|816
1710750000000|2024-03-18 08:20:00|9835.5|9833.5|9835.5|9833.5|9836|9834|9832.5|9830.5|572
1710750300000|2024-03-18 08:25:00|9835|9833|9836.5|9834.5|9839.5|9837.5|9834.5|9832.5|696
1710750600000|2024-03-18 08:30:00|9835.5|9833.5|9830.5|9828.5|9836.5|9834.5|9829.5|9827.5|775
1710750900000|2024-03-18 08:35:00|9829.5|9827.5|9834.5|9832.5|9835.5|9833.5|9827.5|9825.5|830
1710751200000|2024-03-18 08:40:00|9835.5|9833.5|9836.5|9834.5|9836.5|9834.5|9833.5|9831.5|623
1710751500000|2024-03-18 08:45:00|9835.5|9833.5|9831.5|9829.5|9835.5|9833.5|9829.5|9827.5|400
1710751800000|2024-03-18 08:50:00|9832.5|9830.5|9835.5|9833.5|9836.5|9834.5|9832.5|9830.5|501
1710752100000|2024-03-18 08:55:00|9834.5|9832.5|9836.5|9834.5|9836.5|9834.5|9832|9830|517
1710752400000|2024-03-18 09:00:00|9837|9835|9831.5|9829.5|9837.5|9835.5|9831.5|9829.5|361
1710752700000|2024-03-18 09:05:00|9832.5|9830.5|9831.5|9829.5|9834.5|9832.5|9829.5|9827.5|645
1710753000000|2024-03-18 09:10:00|9830.5|9828.5|9834.5|9832.5|9834.5|9832.5|9830.5|9828.5|864
1710753300000|2024-03-18 09:15:00|9833.5|9831.5|9825.5|9823.5|9833.5|9831.5|9825.5|9823.5|800
1710753600000|2024-03-18 09:20:00|9826.5|9824.5|9827.5|9825.5|9827.5|9825.5|9823.5|9821.5|638
1710753900000|2024-03-18 09:25:00|9828.5|9826.5|9826.5|9824.5|9830.5|9828.5|9826.5|9824.5|694
1710754200000|2024-03-18 09:30:00|9827.5|9825.5|9830.5|9828.5|9830.5|9828.5|9827.5|9825.5|323
1710754500000|2024-03-18 09:35:00|9829.5|9827.5|9829.5|9827.5|9830.5|9828.5|9827.5|9825.5|475
1710754800000|2024-03-18 09:40:00|9830.5|9828.5|9833.5|9831.5|9833.5|9831.5|9829.5|9827.5|430
1710755100000|2024-03-18 09:45:00|9834.5|9832.5|9831.5|9829.5|9836.5|9834.5|9830.5|9828.5|654
1710755400000|2024-03-18 09:50:00|9830.5|9828.5|9831|9829|9831.5|9829.5|9829.5|9827.5|476
1710755700000|2024-03-18 09:55:00|9831.5|9829.5|9831.5|9829.5|9834.5|9832.5|9829.5|9827.5|342
1710756000000|2024-03-18 10:00:00|9830.5|9828.5|9827.5|9825.5|9830.5|9828.5|9826.5|9824.5|473
1710756300000|2024-03-18 10:05:00|9826.5|9824.5|9828|9826|9829.5|9827.5|9826.5|9824.5|418
1710756600000|2024-03-18 10:10:00|9827.5|9825.5|9829.5|9827.5|9830.5|9828.5|9827.5|9825.5|214
1710756900000|2024-03-18 10:15:00|9827.5|9825.5|9829.5|9827.5|9832.5|9830.5|9827.5|9825.5|500
1710757200000|2024-03-18 10:20:00|9830|9828|9830.5|9828.5|9831.5|9829.5|9829.5|9827.5|189
1710757500000|2024-03-18 10:25:00|9831.5|9829.5|9829.5|9827.5|9831.5|9829.5|9828.5|9826.5|187
1710757800000|2024-03-18 10:30:00|9830.5|9828.5|9830.5|9828.5|9831.5|9829.5|9829.5|9827.5|489
1710758100000|2024-03-18 10:35:00|9829.5|9827.5|9821.5|9819.5|9829.5|9827.5|9821.5|9819.5|1047
1710758400000|2024-03-18 10:40:00|9822.5|9820.5|9823.5|9821.5|9824.5|9822.5|9821.5|9819.5|844
1710758700000|2024-03-18 10:45:00|9823|9821|9822.5|9820.5|9824.5|9822.5|9822|9820|447
1710759000000|2024-03-18 10:50:00|9821.5|9819.5|9820.5|9818.5|9822.5|9820.5|9819.5|9817.5|907
1710759300000|2024-03-18 10:55:00|9821.5|9819.5|9828.5|9826.5|9828.5|9826.5|9821.5|9819.5|1291
1710759600000|2024-03-18 11:00:00|9827.5|9825.5|9826.5|9824.5|9829.5|9827.5|9826.5|9824.5|1005
1710759900000|2024-03-18 11:05:00|9827.5|9825.5|9828.5|9826.5|9828.5|9826.5|9825.5|9823.5|586
1710760200000|2024-03-18 11:10:00|9829|9827|9829|9827|9829.5|9827.5|9827.5|9825.5|381
1710760500000|2024-03-18 11:15:00|9828.5|9826.5|9832|9830|9832.5|9830.5|9828.5|9826.5|843
1710760800000|2024-03-18 11:20:00|9832.5|9830.5|9834.5|9832.5|9834.5|9832.5|9831.5|9829.5|462
1710761100000|2024-03-18 11:25:00|9835.5|9833.5|9839.5|9837.5|9840.5|9838.5|9834.5|9832.5|637
1710761400000|2024-03-18 11:30:00|9840.5|9838.5|9837.5|9835.5|9841.5|9839.5|9837.5|9835.5|1097
1710761700000|2024-03-18 11:35:00|9836.5|9834.5|9835.5|9833.5|9837.5|9835.5|9833.5|9831.5|523
1710762000000|2024-03-18 11:40:00|9836.5|9834.5|9837.5|9835.5|9840.5|9838.5|9835.5|9833.5|305
1710762300000|2024-03-18 11:45:00|9838.5|9836.5|9839.5|9837.5|9843.5|9841.5|9838.5|9836.5|509
1710762600000|2024-03-18 11:50:00|9838.5|9836.5|9843.5|9841.5|9843.5|9841.5|9838.5|9836.5|604
1710762900000|2024-03-18 11:55:00|9842.5|9840.5|9844.5|9842.5|9844.5|9842.5|9841.5|9839.5|751
1710763200000|2024-03-18 12:00:00|9843.5|9841.5|9842.5|9840.5|9844.5|9842.5|9840.5|9838.5|643
1710763500000|2024-03-18 12:05:00|9841.5|9839.5|9843.5|9841.5|9844.5|9842.5|9841.5|9839.5|938
1710763800000|2024-03-18 12:10:00|9844|9842|9839.5|9837.5|9844|9842|9837.5|9835.5|495
1710764100000|2024-03-18 12:15:00|9840.5|9838.5|9837.5|9835.5|9842|9840|9837.5|9835.5|441
1710764400000|2024-03-18 12:20:00|9835.5|9833.5|9841.5|9839.5|9843.5|9841.5|9835.5|9833.5|613
1710764700000|2024-03-18 12:25:00|9842|9840|9838.5|9836.5|9843.5|9841.5|9838.5|9836.5|301
1710765000000|2024-03-18 12:30:00|9839|9837|9837.5|9835.5|9839.5|9837.5|9835.5|9833.5|672
1710765300000|2024-03-18 12:35:00|9836.5|9834.5|9837.5|9835.5|9839.5|9837.5|9836.5|9834.5|1059
1710765600000|2024-03-18 12:40:00|9838.5|9836.5|9838.5|9836.5|9840.5|9838.5|9836.5|9834.5|909
1710765900000|2024-03-18 12:45:00|9837.5|9835.5|9836.5|9834.5|9839.5|9837.5|9835.5|9833.5|857
1710766200000|2024-03-18 12:50:00|9837|9835|9836.5|9834.5|9840.5|9838.5|9835.5|9833.5|496
1710766500000|2024-03-18 12:55:00|9837|9835|9834.5|9832.5|9837.5|9835.5|9834.5|9832.5|405
1710766800000|2024-03-18 13:00:00|9835.5|9833.5|9837.5|9835.5|9839.5|9837.5|9834.5|9832.5|349
1710767100000|2024-03-18 13:05:00|9836.5|9834.5|9835.5|9833.5|9838.5|9836.5|9835.5|9833.5|584
1710767400000|2024-03-18 13:10:00|9836.5|9834.5|9839.5|9837.5|9839.5|9837.5|9836.5|9834.5|200
1710767700000|2024-03-18 13:15:00|9838.5|9836.5|9841.5|9839.5|9843.5|9841.5|9838.5|9836.5|802
1710768000000|2024-03-18 13:20:00|9842.5|9840.5|9842.5|9840.5|9842.5|9840.5|9840.5|9838.5|345
1710768300000|2024-03-18 13:25:00|9843.5|9841.5|9842.5|9840.5|9843.5|9841.5|9842.5|9840.5|447
1710768600000|2024-03-18 13:30:00|9841.5|9839.5|9850.5|9848.5|9853.5|9851.5|9841.5|9839.5|1326
1710768900000|2024-03-18 13:35:00|9851.5|9849.5|9853.5|9851.5|9855.5|9853.5|9849.5|9847.5|1017
1710769200000|2024-03-18 13:40:00|9854.5|9852.5|9855.5|9853.5|9860.5|9858.5|9852.5|9850.5|969
1710769500000|2024-03-18 13:45:00|9856.5|9854.5|9850.5|9848.5|9856.5|9854.5|9849.5|9847.5|922
1710769800000|2024-03-18 13:50:00|9851.5|9849.5|9852.5|9850.5|9853.5|9851.5|9849.5|9847.5|809
1710770100000|2024-03-18 13:55:00|9851.5|9849.5|9853.5|9851.5|9854.5|9852.5|9850.5|9848.5|571
1710770400000|2024-03-18 14:00:00|9852.5|9850.5|9850.5|9848.5|9852.5|9850.5|9850.5|9848.5|552
1710770700000|2024-03-18 14:05:00|9849.5|9847.5|9851.5|9849.5|9852.5|9850.5|9849.5|9847.5|372
1710771000000|2024-03-18 14:10:00|9852.5|9850.5|9854.5|9852.5|9855.5|9853.5|9852.5|9850.5|692
1710771300000|2024-03-18 14:15:00|9855.5|9853.5|9857.5|9855.5|9857.5|9855.5|9854.5|9852.5|654
1710771600000|2024-03-18 14:20:00|9856.5|9854.5|9854.5|9852.5|9857.5|9855.5|9852.5|9850.5|739
1710771900000|2024-03-18 14:25:00|9855.5|9853.5|9854.5|9852.5|9856.5|9854.5|9853.5|9851.5|691
1710772200000|2024-03-18 14:30:00|9855.5|9853.5|9852.5|9850.5|9855.5|9853.5|9850.5|9848.5|749
1710772500000|2024-03-18 14:35:00|9853.5|9851.5|9856.5|9854.5|9857.5|9855.5|9852.5|9850.5|930
1710772800000|2024-03-18 14:40:00|9857.5|9855.5|9854.5|9852.5|9857.5|9855.5|9851.5|9849.5|1970
1710773100000|2024-03-18 14:45:00|9855|9853|9849.5|9847.5|9855.5|9853.5|9848.5|9846.5|1497
1710773400000|2024-03-18 14:50:00|9848.5|9846.5|9846.5|9844.5|9849.5|9847.5|9845.5|9843.5|1208
1710773700000|2024-03-18 14:55:00|9845.5|9843.5|9845.5|9843.5|9848.5|9846.5|9844.5|9842.5|851
1710774000000|2024-03-18 15:00:00|9846.5|9844.5|9841.5|9839.5|9847.5|9845.5|9841.5|9839.5|906
1710774300000|2024-03-18 15:05:00|9842.5|9840.5|9841.5|9839.5|9844.5|9842.5|9841.5|9839.5|918
1710774600000|2024-03-18 15:10:00|9842|9840|9839.5|9837.5|9843.5|9841.5|9839.5|9837.5|709
1710774900000|2024-03-18 15:15:00|9840.5|9838.5|9839.5|9837.5|9840.5|9838.5|9836.5|9834.5|949
1710775200000|2024-03-18 15:20:00|9840.5|9838.5|9838.5|9836.5|9841.5|9839.5|9837.5|9835.5|393
1710775500000|2024-03-18 15:25:00|9839.5|9837.5|9841|9839|9841.5|9839.5|9838.5|9836.5|971
1710775800000|2024-03-18 15:30:00|9841.5|9839.5|9845.5|9843.5|9846|9844|9840.5|9838.5|1095
1710776100000|2024-03-18 15:35:00|9845|9843|9838|9836|9845.5|9843.5|9836.5|9834.5|1146
1710776400000|2024-03-18 15:40:00|9837.5|9835.5|9840.5|9838.5|9840.5|9838.5|9836.5|9834.5|838
1710776700000|2024-03-18 15:45:00|9841.5|9839.5|9845.5|9843.5|9846.5|9844.5|9840.5|9838.5|551
1710777000000|2024-03-18 15:50:00|9846|9844|9844.5|9842.5|9848.5|9846.5|9843.5|9841.5|442
1710777300000|2024-03-18 15:55:00|9845.5|9843.5|9839.5|9837.5|9847.5|9845.5|9839.5|9837.5|708
1710777600000|2024-03-18 16:00:00|9840.5|9838.5|9833.5|9831.5|9840.5|9838.5|9833.5|9831.5|711
1710777900000|2024-03-18 16:05:00|9834.5|9832.5|9839.5|9837.5|9840|9838|9832.5|9830.5|979
1710778200000|2024-03-18 16:10:00|9840|9838|9842.5|9840.5|9843.5|9841.5|9836.5|9834.5|2041
1710778500000|2024-03-18 16:15:00|9843.5|9841.5|9839.5|9837.5|9843.5|9841.5|9838.5|9836.5|2275
1710778800000|2024-03-18 16:20:00|9840.5|9838.5|9842.5|9840.5|9842.5|9840.5|9839.5|9837.5|595
1710779100000|2024-03-18 16:25:00|9841.5|9839.5|9840.5|9838.5|9842.5|9840.5|9839.5|9837.5|404
1710779400000|2024-03-18 16:30:00|9839.5|9837.5|9838.5|9836.5|9842.5|9840.5|9838.5|9836.5|325
1710779700000|2024-03-18 16:35:00|9839|9837|9839.5|9837.5|9841.5|9839.5|9838|9836|402
1710780000000|2024-03-18 16:40:00|9840.5|9838.5|9843.5|9841.5|9843.5|9841.5|9839.5|9837.5|564
1710780300000|2024-03-18 16:45:00|9844.5|9842.5|9840.5|9838.5|9844.5|9842.5|9840.5|9838.5|459
1710780600000|2024-03-18 16:50:00|9839.5|9837.5|9837.5|9835.5|9839.5|9837.5|9837.5|9835.5|265
1710780900000|2024-03-18 16:55:00|9836.5|9834.5|9837.5|9835.5|9838.5|9836.5|9836|9834|323
1710781200000|2024-03-18 17:00:00|9838|9836|9837.5|9835.5|9840.5|9838.5|9837|9835|281
1710781500000|2024-03-18 17:05:00|9836.5|9834.5|9839|9837|9840.5|9838.5|9836.5|9834.5|191
1710781800000|2024-03-18 17:10:00|9838.5|9836.5|9838|9836|9840.5|9838.5|9837.5|9835.5|81
1710782100000|2024-03-18 17:15:00|9838.5|9836.5|9836.5|9834.5|9838.5|9836.5|9836.5|9834.5|172
1710782400000|2024-03-18 17:20:00|9837.5|9835.5|9837.5|9835.5|9838.5|9836.5|9836.5|9834.5|298
1710782700000|2024-03-18 17:25:00|9836.5|9834.5|9836.5|9834.5|9837.5|9835.5|9836.5|9834.5|251
1710783000000|2024-03-18 17:30:00|9835.5|9833.5|9833.5|9831.5|9836.5|9834.5|9833.5|9831.5|200
1710783300000|2024-03-18 17:35:00|9834|9832|9830.5|9828.5|9834|9832|9830.5|9828.5|380
1710783600000|2024-03-18 17:40:00|9830|9828|9830.5|9828.5|9832.5|9830.5|9829.5|9827.5|303
1710783900000|2024-03-18 17:45:00|9829.5|9827.5|9830|9828|9831.5|9829.5|9829.5|9827.5|162
1710784200000|2024-03-18 17:50:00|9829.5|9827.5|9830.5|9828.5|9830.5|9828.5|9829.5|9827.5|145
1710784500000|2024-03-18 17:55:00|||||||||206
1710835200000|2024-03-19 08:00:00|9844.5|9842.5|9847.5|9845.5|9848.5|9846.5|9840.5|9838.5|1586
1710835500000|2024-03-19 08:05:00|9848.5|9846.5|9849.5|9847.5|9851.5|9849.5|9846.5|9844.5|966
1710835800000|2024-03-19 08:10:00|9850.5|9848.5|9851.5|9849.5|9854.5|9852.5|9846.5|9844.5|1337
1710836100000|2024-03-19 08:15:00|9852.5|9850.5|9853.5|9851.5|9855.5|9853.5|9851.5|9849.5|1067
1710836400000|2024-03-19 08:20:00|9854|9852|9856.5|9854.5|9856.5|9854.5|9853.5|9851.5|740
1710836700000|2024-03-19 08:25:00|9855.5|9853.5|9854.5|9852.5|9856.5|9854.5|9851.5|9849.5|860
1710837000000|2024-03-19 08:30:00|9853.5|9851.5|9851.5|9849.5|9856.5|9854.5|9850.5|9848.5|830
1710837300000|2024-03-19 08:35:00|9852.5|9850.5|9854.5|9852.5|9854.5|9852.5|9850.5|9848.5|652
1710837600000|2024-03-19 08:40:00|9854|9852|9848.5|9846.5|9856.5|9854.5|9848.5|9846.5|657
1710837900000|2024-03-19 08:45:00|9849.5|9847.5|9855.5|9853.5|9855.5|9853.5|9848.5|9846.5|989
1710838200000|2024-03-19 08:50:00|9855|9853|9854.5|9852.5|9856.5|9854.5|9852.5|9850.5|762
1710838500000|2024-03-19 08:55:00|9853.5|9851.5|9854.5|9852.5|9855.5|9853.5|9853.5|9851.5|541
1710838800000|2024-03-19 09:00:00|9855.5|9853.5|9856.5|9854.5|9857.5|9855.5|9854.5|9852.5|1282
1710839100000|2024-03-19 09:05:00|9857.5|9855.5|9855.5|9853.5|9857.5|9855.5|9855.5|9853.5|547
1710839400000|2024-03-19 09:10:00|9855|9853|9853.5|9851.5|9857.5|9855.5|9852.5|9850.5|881
1710839700000|2024-03-19 09:15:00|9852.5|9850.5|9853.5|9851.5|9854.5|9852.5|9852.5|9850.5|1057
1710840000000|2024-03-19 09:20:00|9854.5|9852.5|9852.5|9850.5|9855.5|9853.5|9852.5|9850.5|351
1710840300000|2024-03-19 09:25:00|9853.5|9851.5|9852.5|9850.5|9854.5|9852.5|9852.5|9850.5|511
1710840600000|2024-03-19 09:30:00|9853.5|9851.5|9854.5|9852.5|9856.5|9854.5|9852.5|9850.5|1424
1710840900000|2024-03-19 09:35:00|9855.5|9853.5|9854.5|9852.5|9855.5|9853.5|9852.5|9850.5|1197
1710841200000|2024-03-19 09:40:00|9853.5|9851.5|9854.5|9852.5|9854.5|9852.5|9852.5|9850.5|806
1710841500000|2024-03-19 09:45:00|9853.5|9851.5|9855.5|9853.5|9855.5|9853.5|9853.5|9851.5|987
1710841800000|2024-03-19 09:50:00|9854.5|9852.5|9856.5|9854.5|9856.5|9854.5|9854.5|9852.5|1255
1710842100000|2024-03-19 09:55:00|9857.5|9855.5|9862.5|9860.5|9862.5|9860.5|9854.5|9852.5|6823
1710842400000|2024-03-19 10:00:00|9863.5|9861.5|9870.5|9868.5|9871.5|9869.5|9860.5|9858.5|4154
1710842700000|2024-03-19 10:05:00|9869.5|9867.5|9871.5|9869.5|9877.5|9875.5|9868.5|9866.5|2425
1710843000000|2024-03-19 10:10:00|9872.5|9870.5|9879.5|9877.5|9879.5|9877.5|9872.5|9870.5|1139
1710843300000|2024-03-19 10:15:00|9878.5|9876.5|9880.5|9878.5|9882.5|9880.5|9878.5|9876.5|948
1710843600000|2024-03-19 10:20:00|9879.5|9877.5|9882|9880|9885.5|9883.5|9879.5|9877.5|1310
1710843900000|2024-03-19 10:25:00|9881.5|9879.5|9883.5|9881.5|9886.5|9884.5|9880.5|9878.5|845
1710844200000|2024-03-19 10:30:00|9884.5|9882.5|9884.5|9882.5|9887.5|9885.5|9882.5|9880.5|1339
1710844500000|2024-03-19 10:35:00|9885.5|9883.5|9886.5|9884.5|9888.5|9886.5|9884.5|9882.5|1103
1710844800000|2024-03-19 10:40:00|9885.5|9883.5|9886.5|9884.5|9889.5|9887.5|9884.5|9882.5|1233
1710845100000|2024-03-19 10:45:00|9885.5|9883.5|9880|9878|9887.5|9885.5|9879.5|9877.5|786
1710845400000|2024-03-19 10:50:00|9880.5|9878.5|9884.5|9882.5|9884.5|9882.5|9879.5|9877.5|899
1710845700000|2024-03-19 10:55:00|9885.5|9883.5|9882|9880|9888.5|9886.5|9881.5|9879.5|650
1710846000000|2024-03-19 11:00:00|9881.5|9879.5|9872.5|9870.5|9882.5|9880.5|9872.5|9870.5|929
1710846300000|2024-03-19 11:05:00|9873.5|9871.5|9877.5|9875.5|9879.5|9877.5|9873.5|9871.5|1529
1710846600000|2024-03-19 11:10:00|9876.5|9874.5|9871.5|9869.5|9876.5|9874.5|9870.5|9868.5|1925
1710846900000|2024-03-19 11:15:00|9870.5|9868.5|9869.5|9867.5|9872.5|9870.5|9866.5|9864.5|2310
1710847200000|2024-03-19 11:20:00|9868.5|9866.5|9868.5|9866.5|9871.5|9869.5|9866.5|9864.5|1564
1710847500000|2024-03-19 11:25:00|9869.5|9867.5|9866.5|9864.5|9870.5|9868.5|9864.5|9862.5|1230
1710847800000|2024-03-19 11:30:00|9865.5|9863.5|9863.5|9861.5|9866.5|9864.5|9860.5|9858.5|1468
1710848100000|2024-03-19 11:35:00|9862.5|9860.5|9864.5|9862.5|9865.5|9863.5|9861.5|9859.5|948
1710848400000|2024-03-19 11:40:00|9865.5|9863.5|9868.5|9866.5|9868.5|9866.5|9863.5|9861.5|930
1710848700000|2024-03-19 11:45:00|9867.5|9865.5|9866.5|9864.5|9868.5|9866.5|9865.5|9863.5|638
1710849000000|2024-03-19 11:50:00|9867.5|9865.5|9867.5|9865.5|9869.5|9867.5|9865.5|9863.5|656
1710849300000|2024-03-19 11:55:00|9868|9866|9873.5|9871.5|9873.5|9871.5|9868|9866|1050
1710849600000|2024-03-19 12:00:00|9872.5|9870.5|9869.5|9867.5|9872.5|9870.5|9868.5|9866.5|565
1710849900000|2024-03-19 12:05:00|9868.5|9866.5|9865.5|9863.5|9869.5|9867.5|9864.5|9862.5|840
1710850200000|2024-03-19 12:10:00|9865|9863|9863.5|9861.5|9866.5|9864.5|9862.5|9860.5|806
1710850500000|2024-03-19 12:15:00|9862.5|9860.5|9862.5|9860.5|9865.5|9863.5|9862.5|9860.5|1257
1710850800000|2024-03-19 12:20:00|9861.5|9859.5|9860|9858|9861.5|9859.5|9856.5|9854.5|807
1710851100000|2024-03-19 12:25:00|9860.5|9858.5|9863.5|9861.5|9866|9864|9859.5|9857.5|710
1710851400000|2024-03-19 12:30:00|9864|9862|9866.5|9864.5|9870.5|9868.5|9863.5|9861.5|1996
1710851700000|2024-03-19 12:35:00|9867.5|9865.5|9865.5|9863.5|9868.5|9866.5|9863.5|9861.5|724
1710852000000|2024-03-19 12:40:00|9866.5|9864.5|9869.5|9867.5|9870.5|9868.5|9866.5|9864.5|843
1710852300000|2024-03-19 12:45:00|9870.5|9868.5|9870.5|9868.5|9873.5|9871.5|9869.5|9867.5|1031
1710852600000|2024-03-19 12:50:00|9871.5|9869.5|9872.5|9870.5|9874.5|9872.5|9869.5|9867.5|858
1710852900000|2024-03-19 12:55:00|9873.5|9871.5|9884.5|9882.5|9886|9884|9873.5|9871.5|1467
1710853200000|2024-03-19 13:00:00|9885.5|9883.5|9886.5|9884.5|9893.5|9891.5|9884.5|9882.5|2035
1710853500000|2024-03-19 13:05:00|9887.5|9885.5|9883.5|9881.5|9888.5|9886.5|9882.5|9880.5|1353
1710853800000|2024-03-19 13:10:00|9883|9881|9883.5|9881.5|9885.5|9883.5|9881.5|9879.5|860
1710854100000|2024-03-19 13:15:00|9882.5|9880.5|9879|9877|9884.5|9882.5|9878.5|9876.5|986
1710854400000|2024-03-19 13:20:00|9878.5|9876.5|9878.5|9876.5|9880.5|9878.5|9877.5|9875.5|581
1710854700000|2024-03-19 13:25:00|9879.5|9877.5|9876.5|9874.5|9879.5|9877.5|9873.5|9871.5|1097
1710855000000|2024-03-19 13:30:00|9875.5|9873.5|9874.5|9872.5|9876.5|9874.5|9870.5|9868.5|630
1710855300000|2024-03-19 13:35:00|9875|9873|9873.5|9871.5|9877|9875|9871.5|9869.5|787
1710855600000|2024-03-19 13:40:00|9872.5|9870.5|9874.5|9872.5|9878|9876|9872|9870|961
1710855900000|2024-03-19 13:45:00|9873.5|9871.5|9869.5|9867.5|9874.5|9872.5|9867.5|9865.5|1136
1710856200000|2024-03-19 13:50:00|9868.5|9866.5|9872|9870|9873|9871|9867.5|9865.5|673
1710856500000|2024-03-19 13:55:00|9871.5|9869.5|9873.5|9871.5|9874.5|9872.5|9871.5|9869.5|702
1710856800000|2024-03-19 14:00:00|9874.5|9872.5|9876.5|9874.5|9876.5|9874.5|9872.5|9870.5|861
1710857100000|2024-03-19 14:05:00|9876|9874|9873.5|9871.5|9876|9874|9871.5|9869.5|500
1710857400000|2024-03-19 14:10:00|9873|9871|9878.5|9876.5|9880.5|9878.5|9871.5|9869.5|585
1710857700000|2024-03-19 14:15:00|9879.5|9877.5|9880.5|9878.5|9880.5|9878.5|9879.5|9877.5|385
1710858000000|2024-03-19 14:20:00|9879.5|9877.5|9880.5|9878.5|9881.5|9879.5|9878.5|9876.5|726
1710858300000|2024-03-19 14:25:00|9879.5|9877.5|9879.5|9877.5|9882|9880|9877.5|9875.5|393
1710858600000|2024-03-19 14:30:00|9879|9877|9877.5|9875.5|9880.5|9878.5|9876.5|9874.5|725
1710858900000|2024-03-19 14:35:00|9876.5|9874.5|9882.5|9880.5|9883.5|9881.5|9876.5|9874.5|710
1710859200000|2024-03-19 14:40:00|9881.5|9879.5|9886.5|9884.5|9886.5|9884.5|9881.5|9879.5|664
1710859500000|2024-03-19 14:45:00|9885.5|9883.5|9882.5|9880.5|9889.5|9887.5|9882.5|9880.5|768
1710859800000|2024-03-19 14:50:00|9883.5|9881.5|9882.5|9880.5|9883.5|9881.5|9880.5|9878.5|575
1710860100000|2024-03-19 14:55:00|9883.5|9881.5|9881.5|9879.5|9885.5|9883.5|9881.5|9879.5|436
1710860400000|2024-03-19 15:00:00|9880.5|9878.5|9881|9879|9882.5|9880.5|9879.5|9877.5|888
1710860700000|2024-03-19 15:05:00|9880.5|9878.5|9879|9877|9882.5|9880.5|9878.5|9876.5|727
1710861000000|2024-03-19 15:10:00|9878.5|9876.5|9879.5|9877.5|9880.5|9878.5|9877.5|9875.5|1070
1710861300000|2024-03-19 15:15:00|9880.5|9878.5|9880.5|9878.5|9883.5|9881.5|9879.5|9877.5|706
1710861600000|2024-03-19 15:20:00|9879.5|9877.5|9877.5|9875.5|9879.5|9877.5|9877.5|9875.5|663
1710861900000|2024-03-19 15:25:00|9876.5|9874.5|9880.5|9878.5|9881.5|9879.5|9876.5|9874.5|1016
1710862200000|2024-03-19 15:30:00|9881.5|9879.5|9880.5|9878.5|9884.5|9882.5|9879|9877|683
1710862500000|2024-03-19 15:35:00|9879.5|9877.5|9875.5|9873.5|9880.5|9878.5|9875.5|9873.5|1484
1710862800000|2024-03-19 15:40:00|9874.5|9872.5|9873.5|9871.5|9876.5|9874.5|9872.5|9870.5|1760
1710863100000|2024-03-19 15:45:00|9872.5|9870.5|9874.5|9872.5|9877.5|9875.5|9872.5|9870.5|965
1710863400000|2024-03-19 15:50:00|9875.5|9873.5|9875.5|9873.5|9876.5|9874.5|9874.5|9872.5|911
1710863700000|2024-03-19 15:55:00|9874.5|9872.5|9875.5|9873.5|9877.5|9875.5|9874.5|9872.5|531
1710864000000|2024-03-19 16:00:00|9874.5|9872.5|9871.5|9869.5|9875.5|9873.5|9870.5|9868.5|873
1710864300000|2024-03-19 16:05:00|9870.5|9868.5|9874.5|9872.5|9876.5|9874.5|9870.5|9868.5|952
1710864600000|2024-03-19 16:10:00|9875.5|9873.5|9873.5|9871.5|9875.5|9873.5|9872.5|9870.5|2247
1710864900000|2024-03-19 16:15:00|9874.5|9872.5|9873.5|9871.5|9877.5|9875.5|9872.5|9870.5|1440
1710865200000|2024-03-19 16:20:00|9874.5|9872.5|9873.5|9871.5|9875.5|9873.5|9872.5|9870.5|823
1710865500000|2024-03-19 16:25:00|9873|9871|9864.5|9862.5|9873|9871|9864.5|9862.5|1020
1710865800000|2024-03-19 16:30:00|9865.5|9863.5|9859.5|9857.5|9866.5|9864.5|9859.5|9857.5|1032
1710866100000|2024-03-19 16:35:00|9860.5|9858.5|9862.5|9860.5|9863.5|9861.5|9858.5|9856.5|909
1710866400000|2024-03-19 16:40:00|9862|9860|9860.5|9858.5|9862.5|9860.5|9858.5|9856.5|486
1710866700000|2024-03-19 16:45:00|9861.5|9859.5|9861.5|9859.5|9862.5|9860.5|9860.5|9858.5|424
1710867000000|2024-03-19 16:50:00|9860.5|9858.5|9859.5|9857.5|9862.5|9860.5|9859.5|9857.5|567
1710867300000|2024-03-19 16:55:00|9860.5|9858.5|9865.5|9863.5|9865.5|9863.5|9860|9858|338
1710867600000|2024-03-19 17:00:00|9864.5|9862.5|9867.5|9865.5|9872.5|9870.5|9863.5|9861.5|2323
1710867900000|2024-03-19 17:05:00|9868|9866|9868.5|9866.5|9870.5|9868.5|9865.5|9863.5|293
1710868200000|2024-03-19 17:10:00|9868|9866|9866|9864|9869.5|9867.5|9865.5|9863.5|397
1710868500000|2024-03-19 17:15:00|9866.5|9864.5|9864.5|9862.5|9866.5|9864.5|9864|9862|601
1710868800000|2024-03-19 17:20:00|9865.5|9863.5|9865.5|9863.5|9866.5|9864.5|9864.5|9862.5|310
1710869100000|2024-03-19 17:25:00|9866|9864|9863.5|9861.5|9866.5|9864.5|9862.5|9860.5|267
1710869400000|2024-03-19 17:30:00|9863|9861|9866.5|9864.5|9867|9865|9863|9861|197
1710869700000|2024-03-19 17:35:00|9865.5|9863.5|9864.5|9862.5|9865.5|9863.5|9864|9862|154
1710870000000|2024-03-19 17:40:00|9865|9863|9866.5|9864.5|9867|9865|9864.5|9862.5|99
1710870300000|2024-03-19 17:45:00|9867.5|9865.5|9869.5|9867.5|9869.5|9867.5|9867.5|9865.5|102
1710870600000|2024-03-19 17:50:00|9868.5|9866.5|9870|9868|9871.5|9869.5|9868.5|9866.5|325
1710870900000|2024-03-19 17:55:00|9870.5|9868.5|9872|9870|9874.5|9872.5|9869.5|9867.5|645
1710921600000|2024-03-20 08:00:00|9903.5|9901.5|9916.5|9914.5|9917.5|9915.5|9903.5|9901.5|2440
1710921900000|2024-03-20 08:05:00|9917|9915|9917.5|9915.5|9922.5|9920.5|9914.5|9912.5|1729
1710922200000|2024-03-20 08:10:00|9918.5|9916.5|9914.5|9912.5|9919.5|9917.5|9913.5|9911.5|1113
1710922500000|2024-03-20 08:15:00|9915.5|9913.5|9914.5|9912.5|9917.5|9915.5|9912.5|9910.5|933
1710922800000|2024-03-20 08:20:00|9913.5|9911.5|9916.5|9914.5|9920.5|9918.5|9913.5|9911.5|1016
1710923100000|2024-03-20 08:25:00|9917.5|9915.5|9918.5|9916.5|9919.5|9917.5|9914.5|9912.5|999
1710923400000|2024-03-20 08:30:00|9919.5|9917.5|9924.5|9922.5|9924.5|9922.5|9916.5|9914.5|1306
1710923700000|2024-03-20 08:35:00|9925.5|9923.5|9926.5|9924.5|9930.5|9928.5|9922.5|9920.5|1514
1710924000000|2024-03-20 08:40:00|9927.5|9925.5|9920.5|9918.5|9927.5|9925.5|9919.5|9917.5|733
1710924300000|2024-03-20 08:45:00|9919.5|9917.5|9913.5|9911.5|9920.5|9918.5|9911.5|9909.5|1018
1710924600000|2024-03-20 08:50:00|9913|9911|9919.5|9917.5|9919.5|9917.5|9912.5|9910.5|1041
1710924900000|2024-03-20 08:55:00|9918.5|9916.5|9918.5|9916.5|9921.5|9919.5|9916.5|9914.5|983
1710925200000|2024-03-20 09:00:00|9919.5|9917.5|9916.5|9914.5|9920|9918|9916.5|9914.5|1011
1710925500000|2024-03-20 09:05:00|9917.5|9915.5|9918.5|9916.5|9919.5|9917.5|9917.5|9915.5|568
1710925800000|2024-03-20 09:10:00|9919.5|9917.5|9917.5|9915.5|9919.5|9917.5|9916.5|9914.5|1110
1710926100000|2024-03-20 09:15:00|9916.5|9914.5|9912.5|9910.5|9917.5|9915.5|9910.5|9908.5|779
1710926400000|2024-03-20 09:20:00|9911.5|9909.5|9908.5|9906.5|9912.5|9910.5|9908.5|9906.5|588
1710926700000|2024-03-20 09:25:00|9907.5|9905.5|9909.5|9907.5|9909.5|9907.5|9906.5|9904.5|430
1710927000000|2024-03-20 09:30:00|9910.5|9908.5|9908.5|9906.5|9913.5|9911.5|9908.5|9906.5|789
1710927300000|2024-03-20 09:35:00|9909.5|9907.5|9905.5|9903.5|9909.5|9907.5|9904.5|9902.5|810
1710927600000|2024-03-20 09:40:00|9904.5|9902.5|9905.5|9903.5|9905.5|9903.5|9901.5|9899.5|868
1710927900000|2024-03-20 09:45:00|9904.5|9902.5|9910.5|9908.5|9911.5|9909.5|9904.5|9902.5|878
1710928200000|2024-03-20 09:50:00|9911.5|9909.5|9912.5|9910.5|9915.5|9913.5|9910.5|9908.5|1117
1710928500000|2024-03-20 09:55:00|9911.5|9909.5|9913.5|9911.5|9913.5|9911.5|9908.5|9906.5|583
1710928800000|2024-03-20 10:00:00|9913|9911|9912.5|9910.5|9915.5|9913.5|9911.5|9909.5|733
1710929100000|2024-03-20 10:05:00|9913|9911|9911.5|9909.5|9914.5|9912.5|9911.5|9909.5|343
1710929400000|2024-03-20 10:10:00|9910.5|9908.5|9910.5|9908.5|9913.5|9911.5|9910.5|9908.5|638
1710929700000|2024-03-20 10:15:00|9911.5|9909.5|9909.5|9907.5|9911.5|9909.5|9907.5|9905.5|364
1710930000000|2024-03-20 10:20:00|9908.5|9906.5|9904.5|9902.5|9909.5|9907.5|9904.5|9902.5|351
1710930300000|2024-03-20 10:25:00|9903.5|9901.5|9909.5|9907.5|9909.5|9907.5|9903.5|9901.5|1009
1710930600000|2024-03-20 10:30:00|9908.5|9906.5|9910.5|9908.5|9910.5|9908.5|9905.5|9903.5|739
1710930900000|2024-03-20 10:35:00|9911.5|9909.5|9907.5|9905.5|9913.5|9911.5|9905.5|9903.5|751
1710931200000|2024-03-20 10:40:00|9908.5|9906.5|9908.5|9906.5|9909.5|9907.5|9907.5|9905.5|269
1710931500000|2024-03-20 10:45:00|9909.5|9907.5|9907.5|9905.5|9911.5|9909.5|9907.5|9905.5|627
1710931800000|2024-03-20 10:50:00|9908|9906|9906.5|9904.5|9909.5|9907.5|9906.5|9904.5|519
1710932100000|2024-03-20 10:55:00|9907.5|9905.5|9908.5|9906.5|9909.5|9907.5|9906.5|9904.5|362
1710932400000|2024-03-20 11:00:00|9907.5|9905.5|9908.5|9906.5|9909.5|9907.5|9905.5|9903.5|352
1710932700000|2024-03-20 11:05:00|9909.5|9907.5|9909.5|9907.5|9911.5|9909.5|9908.5|9906.5|344
1710933000000|2024-03-20 11:10:00|9908.5|9906.5|9910.5|9908.5|9910.5|9908.5|9908.5|9906.5|293
1710933300000|2024-03-20 11:15:00|9909.5|9907.5|9906.5|9904.5|9909.5|9907.5|9905.5|9903.5|668
1710933600000|2024-03-20 11:20:00|9906|9904|9900.5|9898.5|9907|9905|9900.5|9898.5|745
1710933900000|2024-03-20 11:25:00|9899.5|9897.5|9898.5|9896.5|9901|9899|9896.5|9894.5|771
1710934200000|2024-03-20 11:30:00|9899.5|9897.5|9900.5|9898.5|9901|9899|9897.5|9895.5|426
1710934500000|2024-03-20 11:35:00|9901.5|9899.5|9901.5|9899.5|9903.5|9901.5|9899.5|9897.5|544
1710934800000|2024-03-20 11:40:00|9902.5|9900.5|9901.5|9899.5|9903.5|9901.5|9901.5|9899.5|412
1710935100000|2024-03-20 11:45:00|9900.5|9898.5|9900.5|9898.5|9900.5|9898.5|9897.5|9895.5|610
1710935400000|2024-03-20 11:50:00|9899.5|9897.5|9897.5|9895.5|9900.5|9898.5|9897.5|9895.5|352
1710935700000|2024-03-20 11:55:00|9898.5|9896.5|9896.5|9894.5|9898.5|9896.5|9893.5|9891.5|254
1710936000000|2024-03-20 12:00:00|9895.5|9893.5|9899.5|9897.5|9901|9899|9895.5|9893.5|330
1710936300000|2024-03-20 12:05:00|9900|9898|9904.5|9902.5|9904.5|9902.5|9899.5|9897.5|542
1710936600000|2024-03-20 12:10:00|9905|9903|9908.5|9906.5|9908.5|9906.5|9903.5|9901.5|486
1710936900000|2024-03-20 12:15:00|9909.5|9907.5|9903.5|9901.5|9909.5|9907.5|9902.5|9900.5|684
1710937200000|2024-03-20 12:20:00|9903|9901|9905.5|9903.5|9905.5|9903.5|9902.5|9900.5|571
1710937500000|2024-03-20 12:25:00|9904.5|9902.5|9900.5|9898.5|9906.5|9904.5|9899.5|9897.5|438
1710937800000|2024-03-20 12:30:00|9901.5|9899.5|9895.5|9893.5|9901.5|9899.5|9894.5|9892.5|694
1710938100000|2024-03-20 12:35:00|9896|9894|9893.5|9891.5|9897.5|9895.5|9891.5|9889.5|440
1710938400000|2024-03-20 12:40:00|9892.5|9890.5|9889.5|9887.5|9894.5|9892.5|9888.5|9886.5|370
1710938700000|2024-03-20 12:45:00|9888.5|9886.5|9895.5|9893.5|9895.5|9893.5|9888|9886|537
1710939000000|2024-03-20 12:50:00|9896.5|9894.5|9897.5|9895.5|9897.5|9895.5|9894|9892|491
1710939300000|2024-03-20 12:55:00|9898.5|9896.5|9898.5|9896.5|9898.5|9896.5|9895.5|9893.5|464
1710939600000|2024-03-20 13:00:00|9898|9896|9898|9896|9901.5|9899.5|9897.5|9895.5|550
1710939900000|2024-03-20 13:05:00|9897.5|9895.5|9899.5|9897.5|9900.5|9898.5|9896.5|9894.5|472
1710940200000|2024-03-20 13:10:00|9900|9898|9897.5|9895.5|9900.5|9898.5|9897.5|9895.5|392
1710940500000|2024-03-20 13:15:00|9898.5|9896.5|9895.5|9893.5|9900.5|9898.5|9895|9893|579
1710940800000|2024-03-20 13:20:00|9896.5|9894.5|9892.5|9890.5|9896.5|9894.5|9892.5|9890.5|514
1710941100000|2024-03-20 13:25:00|9893.5|9891.5|9895.5|9893.5|9897.5|9895.5|9893.5|9891.5|483
1710941400000|2024-03-20 13:30:00|9896.5|9894.5|9891.5|9889.5|9896.5|9894.5|9890.5|9888.5|608
1710941700000|2024-03-20 13:35:00|9892.5|9890.5|9895.5|9893.5|9896.5|9894.5|9892.5|9890.5|441
1710942000000|2024-03-20 13:40:00|9895|9893|9891.5|9889.5|9895.5|9893.5|9890.5|9888.5|459
1710942300000|2024-03-20 13:45:00|9892.5|9890.5|9888.5|9886.5|9893.5|9891.5|9888.5|9886.5|842
1710942600000|2024-03-20 13:50:00|9888|9886|9887.5|9885.5|9890.5|9888.5|9887.5|9885.5|607
1710942900000|2024-03-20 13:55:00|9888.5|9886.5|9891.5|9889.5|9894.5|9892.5|9888.5|9886.5|888
1710943200000|2024-03-20 14:00:00|9892.5|9890.5|9892.5|9890.5|9893.5|9891.5|9891.5|9889.5|460
1710943500000|2024-03-20 14:05:00|9893.5|9891.5|9894.5|9892.5|9895.5|9893.5|9891.5|9889.5|607
1710943800000|2024-03-20 14:10:00|9895|9893|9894.5|9892.5|9896.5|9894.5|9893.5|9891.5|531
1710944100000|2024-03-20 14:15:00|9895.5|9893.5|9894.5|9892.5|9897.5|9895.5|9894.5|9892.5|514
1710944400000|2024-03-20 14:20:00|9895.5|9893.5|9896.5|9894.5|9897.5|9895.5|9894.5|9892.5|381
1710944700000|2024-03-20 14:25:00|9897.5|9895.5|9891.5|9889.5|9897.5|9895.5|9890.5|9888.5|1137
1710945000000|2024-03-20 14:30:00|9891|9889|9890.5|9888.5|9891.5|9889.5|9887.5|9885.5|896
1710945300000|2024-03-20 14:35:00|9889.5|9887.5|9893.5|9891.5|9893.5|9891.5|9887.5|9885.5|897
1710945600000|2024-03-20 14:40:00|9894.5|9892.5|9892.5|9890.5|9894.5|9892.5|9890.5|9888.5|590
1710945900000|2024-03-20 14:45:00|9893.5|9891.5|9900.5|9898.5|9900.5|9898.5|9892.5|9890.5|1193
1710946200000|2024-03-20 14:50:00|9901.5|9899.5|9894.5|9892.5|9902.5|9900.5|9893.5|9891.5|1562
1710946500000|2024-03-20 14:55:00|9895.5|9893.5|9900.5|9898.5|9901.5|9899.5|9893.5|9891.5|980
1710946800000|2024-03-20 15:00:00|9899.5|9897.5|9903.5|9901.5|9904.5|9902.5|9899.5|9897.5|743
1710947100000|2024-03-20 15:05:00|9902.5|9900.5|9900.5|9898.5|9903.5|9901.5|9899.5|9897.5|894
1710947400000|2024-03-20 15:10:00|9900|9898|9904|9902|9904.5|9902.5|9899.5|9897.5|846
1710947700000|2024-03-20 15:15:00|9903.5|9901.5|9907.5|9905.5|9907.5|9905.5|9901.5|9899.5|831
1710948000000|2024-03-20 15:20:00|9908.5|9906.5|9909.5|9907.5|9910.5|9908.5|9908.5|9906.5|1000
1710948300000|2024-03-20 15:25:00|9908.5|9906.5|9908.5|9906.5|9909.5|9907.5|9906.5|9904.5|630
1710948600000|2024-03-20 15:30:00|9909.5|9907.5|9907.5|9905.5|9910.5|9908.5|9906.5|9904.5|659
1710948900000|2024-03-20 15:35:00|9906.5|9904.5|9903.5|9901.5|9907.5|9905.5|9903|9901|676
1710949200000|2024-03-20 15:40:00|9904|9902|9902.5|9900.5|9904.5|9902.5|9900.5|9898.5|511
1710949500000|2024-03-20 15:45:00|9901.5|9899.5|9901.5|9899.5|9904.5|9902.5|9900.5|9898.5|700
1710949800000|2024-03-20 15:50:00|9901|9899|9904.5|9902.5|9904.5|9902.5|9899.5|9897.5|673
1710950100000|2024-03-20 15:55:00|9904|9902|9903.5|9901.5|9905.5|9903.5|9901.5|9899.5|543
1710950400000|2024-03-20 16:00:00|9902.5|9900.5|9908.5|9906.5|9909.5|9907.5|9902.5|9900.5|1083
1710950700000|2024-03-20 16:05:00|9909.5|9907.5|9906.5|9904.5|9909.5|9907.5|9905.5|9903.5|437
1710951000000|2024-03-20 16:10:00|9907.5|9905.5|9907.5|9905.5|9908.5|9906.5|9905.5|9903.5|2309
1710951300000|2024-03-20 16:15:00|9908.5|9906.5|9907.5|9905.5|9910.5|9908.5|9905.5|9903.5|2530
1710951600000|2024-03-20 16:20:00|9906.5|9904.5|9903|9901|9907.5|9905.5|9902.5|9900.5|790
1710951900000|2024-03-20 16:25:00|9902.5|9900.5|9904.5|9902.5|9907.5|9905.5|9902.5|9900.5|731
1710952200000|2024-03-20 16:30:00|9905.5|9903.5|9903.5|9901.5|9907.5|9905.5|9903|9901|262
1710952500000|2024-03-20 16:35:00|9903|9901|9903.5|9901.5|9904.5|9902.5|9902.5|9900.5|354
1710952800000|2024-03-20 16:40:00|9904.5|9902.5|9903.5|9901.5|9904.5|9902.5|9902.5|9900.5|180
1710953100000|2024-03-20 16:45:00|9902.5|9900.5|9904|9902|9905.5|9903.5|9902.5|9900.5|359
1710953400000|2024-03-20 16:50:00|9904.5|9902.5|9903.5|9901.5|9904.5|9902.5|9903.5|9901.5|295
1710953700000|2024-03-20 16:55:00|9904|9902|9904.5|9902.5|9905.5|9903.5|9902.5|9900.5|429
1710954000000|2024-03-20 17:00:00|9904|9902|9902.5|9900.5|9904.5|9902.5|9902|9900|161
1710954300000|2024-03-20 17:05:00|9903.5|9901.5|9902.5|9900.5|9903.5|9901.5|9902.5|9900.5|206
1710954600000|2024-03-20 17:10:00|9901.5|9899.5|9901.5|9899.5|9902.5|9900.5|9901.5|9899.5|175
1710954900000|2024-03-20 17:15:00|9902.5|9900.5|9903.5|9901.5|9904.5|9902.5|9902.5|9900.5|182
1710955200000|2024-03-20 17:20:00|9904|9902|9905.5|9903.5|9905.5|9903.5|9904|9902|213
1710955500000|2024-03-20 17:25:00|9906.5|9904.5|9904.5|9902.5|9906.5|9904.5|9903.5|9901.5|199
1710955800000|2024-03-20 17:30:00|9904|9902|9904.5|9902.5|9905.5|9903.5|9904|9902|106
1710956100000|2024-03-20 17:35:00|9905.5|9903.5|9903.5|9901.5|9905.5|9903.5|9903.5|9901.5|122
1710956400000|2024-03-20 17:40:00|9904.5|9902.5|9904|9902|9904.5|9902.5|9903.5|9901.5|143
1710956700000|2024-03-20 17:45:00|9903.5|9901.5|9905.5|9903.5|9906.5|9904.5|9902.5|9900.5|399
1710957000000|2024-03-20 17:50:00|9904.5|9902.5|9904.5|9902.5|9905.5|9903.5|9903|9901|430
1710957300000|2024-03-20 17:55:00|9905.5|9903.5|9902|9899|9905.5|9903.5|9898|9896|270
1711008000000|2024-03-21 08:00:00|9927.5|9925.5|9912.5|9910.5|9929.5|9927.5|9909.5|9907.5|1895
1711008300000|2024-03-21 08:05:00|9911.5|9909.5|9903.5|9901.5|9911.5|9909.5|9903.5|9901.5|1537
1711008600000|2024-03-21 08:10:00|9902.5|9900.5|9909.5|9907.5|9910.5|9908.5|9902.5|9900.5|1381
1711008900000|2024-03-21 08:15:00|9925|9922|9922|9920|9928|9926|9918.5|9916.5|2489
1711009200000|2024-03-21 08:20:00|9921.5|9919.5|9923.5|9921.5|9929.5|9927.5|9919.5|9917.5|1730
1711009500000|2024-03-21 08:25:00|9922.5|9920.5|9920.5|9918.5|9924.5|9922.5|9918.5|9916.5|891
1711009800000|2024-03-21 08:30:00|9916.5|9913.5|9928.5|9926.5|9937|9935|9915|9913|1657
1711010100000|2024-03-21 08:35:00|9927.5|9925.5|9932.5|9930.5|9933.5|9931.5|9926.5|9924.5|1113
1711010400000|2024-03-21 08:40:00|9931.5|9929.5|9935.5|9933.5|9935.5|9933.5|9926.5|9924.5|1016
1711010700000|2024-03-21 08:45:00|9936.5|9934.5|9945.5|9943.5|9945.5|9943.5|9934.5|9932.5|1197
1711011000000|2024-03-21 08:50:00|9944.5|9942.5|9945.5|9943.5|9949|9947|9943.5|9941.5|2120
1711011300000|2024-03-21 08:55:00|9944.5|9942.5|9944.5|9942.5|9948.5|9946.5|9943.5|9941.5|999
1711011600000|2024-03-21 09:00:00|9943.5|9941.5|9939.5|9937.5|9944.5|9942.5|9938|9936|1047
1711011900000|2024-03-21 09:05:00|9938.5|9936.5|9942.5|9940.5|9944.5|9942.5|9938.5|9936.5|858
1711012200000|2024-03-21 09:10:00|9940.5|9938.5|9931.5|9929.5|9940.5|9938.5|9929.5|9927.5|1247
1711012500000|2024-03-21 09:15:00|9932.5|9930.5|9939.5|9937.5|9939.5|9937.5|9932.5|9930.5|1415
1711012800000|2024-03-21 09:20:00|9940|9938|9938.5|9936.5|9942.5|9940.5|9936.5|9934.5|1001
1711013100000|2024-03-21 09:25:00|9939.5|9937.5|9938.5|9936.5|9943.5|9941.5|9938.5|9936.5|484
1711013400000|2024-03-21 09:30:00|9931.5|9928.5|9935.5|9933.5|9941|9939|9929.5|9926.5|1702
1711013700000|2024-03-21 09:35:00|9936.5|9934.5|9936.5|9934.5|9939.5|9937.5|9935|9933|631
1711014000000|2024-03-21 09:40:00|9935.5|9933.5|9942.5|9940.5|9942.5|9940.5|9935.5|9933.5|913
1711014300000|2024-03-21 09:45:00|9943.5|9941.5|9949.5|9947.5|9950.5|9948.5|9943.5|9941.5|1212
1711014600000|2024-03-21 09:50:00|9950.5|9948.5|9953.5|9951.5|9955.5|9953.5|9949.5|9947.5|1686
1711014900000|2024-03-21 09:55:00|9953|9951|9949.5|9947.5|9954.5|9952.5|9949.5|9947.5|684
1711015200000|2024-03-21 10:00:00|9949|9947|9943.5|9941.5|9950.5|9948.5|9942.5|9940.5|561
1711015500000|2024-03-21 10:05:00|9944.5|9942.5|9946.5|9944.5|9947.5|9945.5|9943.5|9941.5|497
1711015800000|2024-03-21 10:10:00|9947.5|9945.5|9946.5|9944.5|9948.5|9946.5|9944.5|9942.5|572
1711016100000|2024-03-21 10:15:00|9947|9945|9946.5|9944.5|9949.5|9947.5|9946.5|9944.5|735
1711016400000|2024-03-21 10:20:00|9945.5|9943.5|9944.5|9942.5|9946.5|9944.5|9943.5|9941.5|696
1711016700000|2024-03-21 10:25:00|9943.5|9941.5|9946.5|9944.5|9946.5|9944.5|9943.5|9941.5|392
1711017000000|2024-03-21 10:30:00|9946|9944|9949.5|9947.5|9949.5|9947.5|9946|9944|414
1711017300000|2024-03-21 10:35:00|9949|9947|9942.5|9940.5|9949.5|9947.5|9941.5|9939.5|545
1711017600000|2024-03-21 10:40:00|9943.5|9941.5|9939.5|9937.5|9943.5|9941.5|9937.5|9935.5|650
1711017900000|2024-03-21 10:45:00|9938.5|9936.5|9935.5|9933.5|9940.5|9938.5|9935.5|9933.5|804
1711018200000|2024-03-21 10:50:00|9936|9934|9940.5|9938.5|9941|9939|9933.5|9931.5|1132
1711018500000|2024-03-21 10:55:00|9941.5|9939.5|9945.5|9943.5|9946.5|9944.5|9941.5|9939.5|895
1711018800000|2024-03-21 11:00:00|9945|9943|9941.5|9939.5|9945.5|9943.5|9938.5|9936.5|1550
1711019100000|2024-03-21 11:05:00|9940.5|9938.5|9946.5|9944.5|9946.5|9944.5|9940.5|9938.5|675
1711019400000|2024-03-21 11:10:00|9945.5|9943.5|9945.5|9943.5|9947.5|9945.5|9944.5|9942.5|441
1711019700000|2024-03-21 11:15:00|9946.5|9944.5|9946.5|9944.5|9947.5|9945.5|9944.5|9942.5|629
1711020000000|2024-03-21 11:20:00|9945.5|9943.5|9951.5|9949.5|9951.5|9949.5|9945.5|9943.5|994
1711020300000|2024-03-21 11:25:00|9950.5|9948.5|9953.5|9951.5|9953.5|9951.5|9949.5|9947.5|597
1711020600000|2024-03-21 11:30:00|9954.5|9952.5|9956.5|9954.5|9956.5|9954.5|9953.5|9951.5|553
1711020900000|2024-03-21 11:35:00|9955.5|9953.5|9952.5|9950.5|9956.5|9954.5|9951.5|9949.5|554
1711021200000|2024-03-21 11:40:00|9953.5|9951.5|9959.5|9957.5|9961.5|9959.5|9953.5|9951.5|761
1711021500000|2024-03-21 11:45:00|9958.5|9956.5|9959.5|9957.5|9961.5|9959.5|9958|9956|690
1711021800000|2024-03-21 11:50:00|9960.5|9958.5|9958.5|9956.5|9960.5|9958.5|9955.5|9953.5|655
1711022100000|2024-03-21 11:55:00|9957.5|9955.5|9958|9956|9959.5|9957.5|9953.5|9951.5|1571
1711022400000|2024-03-21 12:00:00|9958.5|9956.5|9986.5|9984.5|9991|9988|9958.5|9956.5|3178
1711022700000|2024-03-21 12:05:00|9985.5|9983.5|9978.5|9976.5|9989.5|9987.5|9977.5|9975.5|2209
1711023000000|2024-03-21 12:10:00|9978|9976|9975.5|9973.5|9979.5|9977.5|9971|9969|2127
1711023300000|2024-03-21 12:15:00|9976.5|9974.5|9971.5|9969.5|9976.5|9974.5|9966.5|9964.5|2294
1711023600000|2024-03-21 12:20:00|9970.5|9968.5|9966.5|9964.5|9970.5|9968.5|9965.5|9963.5|934
1711023900000|2024-03-21 12:25:00|9967.5|9965.5|9969|9966|9971.5|9969.5|9965.5|9963.5|1003
1711024200000|2024-03-21 12:30:00|9969.5|9966.5|9963.5|9961.5|9972|9970|9962.5|9960.5|1283
1711024500000|2024-03-21 12:35:00|9964|9962|9954.5|9952.5|9964.5|9962.5|9951|9949|1907
1711024800000|2024-03-21 12:40:00|9955.5|9953.5|9952.5|9950.5|9955.5|9953.5|9950.5|9948.5|1065
1711025100000|2024-03-21 12:45:00|9951.5|9949.5|9946.5|9944.5|9951.5|9949.5|9945.5|9943.5|1222
1711025400000|2024-03-21 12:50:00|9945.5|9943.5|9946.5|9944.5|9948.5|9946.5|9943.5|9941.5|1363
1711025700000|2024-03-21 12:55:00|9947.5|9945.5|9943.5|9941.5|9950.5|9948.5|9943.5|9941.5|1220
1711026000000|2024-03-21 13:00:00|9944.5|9942.5|9943|9941|9946.5|9944.5|9941.5|9939.5|1685
1711026300000|2024-03-21 13:05:00|9943.5|9941.5|9946.5|9944.5|9947|9945|9942.5|9940.5|731
1711026600000|2024-03-21 13:10:00|9946|9944|9954.5|9952.5|9954.5|9952.5|9945.5|9943.5|2344
1711026900000|2024-03-21 13:15:00|9955.5|9953.5|9949.5|9947.5|9955.5|9953.5|9948.5|9946.5|1762
1711027200000|2024-03-21 13:20:00|9948.5|9946.5|9943.5|9941.5|9952.5|9950.5|9943.5|9941.5|2348
1711027500000|2024-03-21 13:25:00|9944.5|9942.5|9936.5|9934.5|9944.5|9942.5|9935.5|9933.5|1767
1711027800000|2024-03-21 13:30:00|9937.5|9935.5|9938.5|9936.5|9940.5|9938.5|9935.5|9933.5|1352
1711028100000|2024-03-21 13:35:00|9937.5|9935.5|9939.5|9937.5|9939.5|9937.5|9937.5|9935.5|714
1711028400000|2024-03-21 13:40:00|9938.5|9936.5|9938.5|9936.5|9941.5|9939.5|9937.5|9935.5|848
1711028700000|2024-03-21 13:45:00|9935|9933|9921.5|9919.5|9943.5|9941.5|9921.5|9919.5|2345
1711029000000|2024-03-21 13:50:00|9922|9920|9928.5|9926.5|9931.5|9929.5|9921.5|9919.5|2238
1711029300000|2024-03-21 13:55:00|9927.5|9925.5|9929|9927|9929.5|9927.5|9923.5|9921.5|968
1711029600000|2024-03-21 14:00:00|9926.5|9924.5|9927.5|9925.5|9928.5|9926.5|9920.5|9918.5|2047
1711029900000|2024-03-21 14:05:00|9926.5|9924.5|9931.5|9929.5|9933.5|9931.5|9926.5|9924.5|1146
1711030200000|2024-03-21 14:10:00|9930.5|9928.5|9931.5|9929.5|9931.5|9929.5|9925.5|9923.5|1462
1711030500000|2024-03-21 14:15:00|9933.5|9931.5|9936.5|9934.5|9937.5|9935.5|9932.5|9930.5|1033
1711030800000|2024-03-21 14:20:00|9937|9935|9941.5|9939.5|9941.5|9939.5|9935.5|9933.5|899
1711031100000|2024-03-21 14:25:00|9941|9939|9929.5|9927.5|9941.5|9939.5|9929.5|9927.5|1066
1711031400000|2024-03-21 14:30:00|9931|9929|9931.5|9929.5|9934.5|9932.5|9930.5|9928.5|1582
1711031700000|2024-03-21 14:35:00|9932.5|9930.5|9920.5|9918.5|9933.5|9931.5|9919.5|9917.5|1676
1711032000000|2024-03-21 14:40:00|9919.5|9917.5|9917.5|9915.5|9922.5|9920.5|9917.5|9915.5|1648
1711032300000|2024-03-21 14:45:00|9918.5|9916.5|9923.5|9921.5|9923.5|9921.5|9918.5|9916.5|1227
1711032600000|2024-03-21 14:50:00|9923|9921|9921.5|9919.5|9923.5|9921.5|9919.5|9917.5|1113
1711032900000|2024-03-21 14:55:00|9920.5|9918.5|9918.5|9916.5|9923.5|9921.5|9918.5|9916.5|678
1711033200000|2024-03-21 15:00:00|9919.5|9917.5|9926.5|9924.5|9928.5|9926.5|9917.5|9915.5|3836
1711033500000|2024-03-21 15:05:00|9926|9924|9929.5|9927.5|9931.5|9929.5|9925.5|9923.5|1358
1711033800000|2024-03-21 15:10:00|9930.5|9928.5|9927.5|9925.5|9933.5|9931.5|9927.5|9925.5|912
1711034100000|2024-03-21 15:15:00|9928.5|9926.5|9929.5|9927.5|9930.5|9928.5|9925.5|9923.5|996
1711034400000|2024-03-21 15:20:00|9930.5|9928.5|9921.5|9919.5|9931.5|9929.5|9921.5|9919.5|776
1711034700000|2024-03-21 15:25:00|9922.5|9920.5|9921.5|9919.5|9922.5|9920.5|9917.5|9915.5|1352
1711035000000|2024-03-21 15:30:00|9922.5|9920.5|9923.5|9921.5|9925.5|9923.5|9920.5|9918.5|758
1711035300000|2024-03-21 15:35:00|9924.5|9922.5|9926.5|9924.5|9926.5|9924.5|9923.5|9921.5|1009
1711035600000|2024-03-21 15:40:00|9927.5|9925.5|9924|9922|9927.5|9925.5|9922.5|9920.5|875
1711035900000|2024-03-21 15:45:00|9923.5|9921.5|9926.5|9924.5|9926.5|9924.5|9923.5|9921.5|931
1711036200000|2024-03-21 15:50:00|9925.5|9923.5|9928.5|9926.5|9928.5|9926.5|9925.5|9923.5|860
1711036500000|2024-03-21 15:55:00|9929.5|9927.5|9936.5|9934.5|9937.5|9935.5|9928.5|9926.5|1136
1711036800000|2024-03-21 16:00:00|9937.5|9935.5|9938.5|9936.5|9938.5|9936.5|9932.5|9930.5|963
1711037100000|2024-03-21 16:05:00|9939.5|9937.5|9935.5|9933.5|9939.5|9937.5|9932.5|9930.5|1509
1711037400000|2024-03-21 16:10:00|9935|9933|9930.5|9928.5|9938.5|9936.5|9929.5|9927.5|6836
1711037700000|2024-03-21 16:15:00|9929.5|9927.5|9928.5|9926.5|9932.5|9930.5|9928.5|9926.5|5876
1711038000000|2024-03-21 16:20:00|9930.5|9928.5|9929.5|9927.5|9930.5|9928.5|9925.5|9923.5|1966
1711038300000|2024-03-21 16:25:00|9930.5|9928.5|9929.5|9927.5|9931.5|9929.5|9928.5|9926.5|952
1711038600000|2024-03-21 16:30:00|9928.5|9926.5|9927.5|9925.5|9930.5|9928.5|9926.5|9924.5|892
1711038900000|2024-03-21 16:35:00|9928|9926|9925.5|9923.5|9929|9927|9925.5|9923.5|376
1711039200000|2024-03-21 16:40:00|9926.5|9924.5|9927.5|9925.5|9928.5|9926.5|9926.5|9924.5|359
1711039500000|2024-03-21 16:45:00|9926.5|9924.5|9924|9922|9926.5|9924.5|9923.5|9921.5|421
1711039800000|2024-03-21 16:50:00|9924.5|9922.5|9922.5|9920.5|9927.5|9925.5|9922.5|9920.5|251
1711040100000|2024-03-21 16:55:00|9923.5|9921.5|9921.5|9919.5|9924.5|9922.5|9921.5|9919.5|321
1711040400000|2024-03-21 17:00:00|9922|9920|9917.5|9915.5|9922.5|9920.5|9915.5|9913.5|658
1711040700000|2024-03-21 17:05:00|9918|9916|9922|9920|9922|9920|9917.5|9915.5|262
1711041000000|2024-03-21 17:10:00|9921.5|9919.5|9922.5|9920.5|9922.5|9920.5|9921.5|9919.5|143
1711041300000|2024-03-21 17:15:00|9921.5|9919.5|9918.5|9916.5|9922.5|9920.5|9918.5|9916.5|295
1711041600000|2024-03-21 17:20:00|9919.5|9917.5|9919|9917|9920.5|9918.5|9918.5|9916.5|295
1711041900000|2024-03-21 17:25:00|9918.5|9916.5|9920.5|9918.5|9920.5|9918.5|9918.5|9916.5|112
1711042200000|2024-03-21 17:30:00|9920|9918|9918.5|9916.5|9920.5|9918.5|9917.5|9915.5|196
1711042500000|2024-03-21 17:35:00|9919.5|9917.5|9920|9918|9920.5|9918.5|9918|9916|294
1711042800000|2024-03-21 17:40:00|9919.5|9917.5|9919.5|9917.5|9920.5|9918.5|9919.5|9917.5|95
1711043100000|2024-03-21 17:45:00|9918.5|9916.5|9920.5|9918.5|9920.5|9918.5|9918.5|9916.5|430
1711043400000|2024-03-21 17:50:00|9919.5|9917.5|9918.5|9916.5|9920.5|9918.5|9918.5|9916.5|301
1711043700000|2024-03-21 17:55:00|9919|9917|9916|9914|9919.5|9917.5|9915.5|9913.5|150
1711094400000|2024-03-22 08:00:00|9955.5|9953.5|9947.5|9945.5|9955.5|9953.5|9942.5|9940.5|1684
1711094700000|2024-03-22 08:05:00|9948.5|9946.5|9952.5|9950.5|9954.5|9952.5|9947|9945|1429
1711095000000|2024-03-22 08:10:00|9953.5|9951.5|9958.5|9956.5|9961.5|9959.5|9952.5|9950.5|1636
1711095300000|2024-03-22 08:15:00|9959.5|9957.5|9955|9953|9962.5|9960.5|9953.5|9951.5|2007
1711095600000|2024-03-22 08:20:00|9955.5|9953.5|9958.5|9956.5|9959.5|9957.5|9953.5|9951.5|984
1711095900000|2024-03-22 08:25:00|9960.5|9958.5|9956.5|9954.5|9962.5|9960.5|9956.5|9954.5|932
1711096200000|2024-03-22 08:30:00|9957|9955|9953.5|9951.5|9957.5|9955.5|9952.5|9950.5|1215
1711096500000|2024-03-22 08:35:00|9954.5|9952.5|9953.5|9951.5|9955.5|9953.5|9950|9948|1198
1711096800000|2024-03-22 08:40:00|9952.5|9950.5|9951.5|9949.5|9954.5|9952.5|9950.5|9948.5|1189
1711097100000|2024-03-22 08:45:00|9952|9950|9950.5|9948.5|9952.5|9950.5|9949.5|9947.5|838
1711097400000|2024-03-22 08:50:00|9949.5|9947.5|9950.5|9948.5|9951.5|9949.5|9948.5|9946.5|941
1711097700000|2024-03-22 08:55:00|9949.5|9947.5|9952.5|9950.5|9953.5|9951.5|9948.5|9946.5|612
1711098000000|2024-03-22 09:00:00|9951.5|9949.5|9951.5|9949.5|9953.5|9951.5|9944.5|9942.5|1558
1711098300000|2024-03-22 09:05:00|9952.5|9950.5|9957.5|9955.5|9959.5|9957.5|9949.5|9947.5|793
1711098600000|2024-03-22 09:10:00|9957|9955|9961.5|9959.5|9961.5|9959.5|9956.5|9954.5|519
1711098900000|2024-03-22 09:15:00|9962.5|9960.5|9963.5|9961.5|9963.5|9961.5|9960.5|9958.5|570
1711099200000|2024-03-22 09:20:00|9962.5|9960.5|9959.5|9957.5|9963|9961|9958.5|9956.5|655
1711099500000|2024-03-22 09:25:00|9960.5|9958.5|9958.5|9956.5|9960.5|9958.5|9956.5|9954.5|814
1711099800000|2024-03-22 09:30:00|9959|9957|9958.5|9956.5|9962.5|9960.5|9958.5|9956.5|682
1711100100000|2024-03-22 09:35:00|9959.5|9957.5|9956.5|9954.5|9959.5|9957.5|9956.5|9954.5|464
1711100400000|2024-03-22 09:40:00|9957|9955|9951.5|9949.5|9957.5|9955.5|9951.5|9949.5|819
1711100700000|2024-03-22 09:45:00|9952|9950|9951.5|9949.5|9953.5|9951.5|9950.5|9948.5|451
1711101000000|2024-03-22 09:50:00|9952.5|9950.5|9953.5|9951.5|9954.5|9952.5|9951.5|9949.5|588
1711101300000|2024-03-22 09:55:00|9954.5|9952.5|9959.5|9957.5|9959.5|9957.5|9953.5|9951.5|615
1711101600000|2024-03-22 10:00:00|9960.5|9958.5|9963.5|9961.5|9964.5|9962.5|9960.5|9958.5|559
1711101900000|2024-03-22 10:05:00|9964.5|9962.5|9963.5|9961.5|9966.5|9964.5|9962.5|9960.5|683
1711102200000|2024-03-22 10:10:00|9963|9961|9961.5|9959.5|9963.5|9961.5|9961.5|9959.5|694
1711102500000|2024-03-22 10:15:00|9962.5|9960.5|9961.5|9959.5|9962.5|9960.5|9960.5|9958.5|556
1711102800000|2024-03-22 10:20:00|9962.5|9960.5|9963.5|9961.5|9964.5|9962.5|9960.5|9958.5|661
1711103100000|2024-03-22 10:25:00|9962.5|9960.5|9964.5|9962.5|9965.5|9963.5|9962.5|9960.5|600
1711103400000|2024-03-22 10:30:00|9965.5|9963.5|9966|9964|9966.5|9964.5|9962.5|9960.5|937
1711103700000|2024-03-22 10:35:00|9966.5|9964.5|9966.5|9964.5|9968.5|9966.5|9965.5|9963.5|762
1711104000000|2024-03-22 10:40:00|9966|9964|9962.5|9960.5|9967.5|9965.5|9961.5|9959.5|642
1711104300000|2024-03-22 10:45:00|9963.5|9961.5|9962.5|9960.5|9964.5|9962.5|9961.5|9959.5|628
1711104600000|2024-03-22 10:50:00|9963.5|9961.5|9963.5|9961.5|9964.5|9962.5|9962.5|9960.5|398
1711104900000|2024-03-22 10:55:00|9964.5|9962.5|9962.5|9960.5|9964.5|9962.5|9961.5|9959.5|517
1711105200000|2024-03-22 11:00:00|9963.5|9961.5|9963.5|9961.5|9963.5|9961.5|9959.5|9957.5|581
1711105500000|2024-03-22 11:05:00|9962.5|9960.5|9960.5|9958.5|9964.5|9962.5|9960.5|9958.5|697
1711105800000|2024-03-22 11:10:00|9960|9958|9960.5|9958.5|9962.5|9960.5|9959.5|9957.5|265
1711106100000|2024-03-22 11:15:00|9961.5|9959.5|9958.5|9956.5|9961.5|9959.5|9957.5|9955.5|500
1711106400000|2024-03-22 11:20:00|9958|9956|9955.5|9953.5|9958.5|9956.5|9954.5|9952.5|579
1711106700000|2024-03-22 11:25:00|9956|9954|9959.5|9957.5|9960.5|9958.5|9954.5|9952.5|1407
1711107000000|2024-03-22 11:30:00|9960|9958|9961.5|9959.5|9963.5|9961.5|9959|9957|345
1711107300000|2024-03-22 11:35:00|9962|9960|9962.5|9960.5|9966.5|9964.5|9961.5|9959.5|795
1711107600000|2024-03-22 11:40:00|9961.5|9959.5|9961.5|9959.5|9962.5|9960.5|9960.5|9958.5|361
1711107900000|2024-03-22 11:45:00|9960.5|9958.5|9964.5|9962.5|9964.5|9962.5|9960.5|9958.5|339
1711108200000|2024-03-22 11:50:00|9965|9963|9968.5|9966.5|9970.5|9968.5|9964.5|9962.5|481
1711108500000|2024-03-22 11:55:00|9969.5|9967.5|9965|9963|9969.5|9967.5|9964.5|9962.5|571
1711108800000|2024-03-22 12:00:00|9965.5|9963.5|9966.5|9964.5|9969.5|9967.5|9962.5|9960.5|1275
1711109100000|2024-03-22 12:05:00|9967.5|9965.5|9975.5|9973.5|9975.5|9973.5|9966.5|9964.5|832
1711109400000|2024-03-22 12:10:00|9974.5|9972.5|9982.5|9980.5|9982.5|9980.5|9974.5|9972.5|1015
1711109700000|2024-03-22 12:15:00|9983.5|9981.5|9992.5|9990.5|9994.5|9992.5|9982.5|9980.5|2396
1711110000000|2024-03-22 12:20:00|9991.5|9989.5|9992.5|9990.5|9994.5|9992.5|9990.5|9988.5|1596
1711110300000|2024-03-22 12:25:00|9990.5|9988.5|9987.5|9985.5|9993.5|9991.5|9986.5|9984.5|1334
1711110600000|2024-03-22 12:30:00|9986.5|9984.5|9986.5|9984.5|9988.5|9986.5|9981.5|9979.5|1748
1711110900000|2024-03-22 12:35:00|9987|9985|9994.5|9992.5|9995|9993|9986.5|9984.5|727
1711111200000|2024-03-22 12:40:00|9993.5|9991.5|9994.5|9992.5|9997.5|9995.5|9991.5|9989.5|701
1711111500000|2024-03-22 12:45:00|9995.5|9993.5|9986.5|9984.5|9995.5|9993.5|9986.5|9984.5|1039
1711111800000|2024-03-22 12:50:00|9985.5|9983.5|9984.5|9982.5|9986.5|9984.5|9982.5|9980.5|896
1711112100000|2024-03-22 12:55:00|9985.5|9983.5|9980.5|9978.5|9985.5|9983.5|9980.5|9978.5|921
1711112400000|2024-03-22 13:00:00|9980|9978|9983.5|9981.5|9984.5|9982.5|9979.5|9977.5|1116
1711112700000|2024-03-22 13:05:00|9984.5|9982.5|9984.5|9982.5|9985.5|9983.5|9982.5|9980.5|648
1711113000000|2024-03-22 13:10:00|9983.5|9981.5|9986.5|9984.5|9987.5|9985.5|9983.5|9981.5|272
1711113300000|2024-03-22 13:15:00|9987.5|9985.5|9993.5|9991.5|9996.5|9994.5|9987.5|9985.5|1210
1711113600000|2024-03-22 13:20:00|9994.5|9992.5|10001.5|9999.5|10003.5|10001.5|9994.5|9992.5|1712
1711113900000|2024-03-22 13:25:00|10002.5|10000.5|10003.5|10001.5|10003.5|10001.5|9999.5|9997.5|1137
1711114200000|2024-03-22 13:30:00|10004|10002|10000.5|9998.5|10005.5|10003.5|10000.5|9998.5|1224
1711114500000|2024-03-22 13:35:00|9999.5|9997.5|9998.5|9996.5|10000.5|9998.5|9997.5|9995.5|1434
1711114800000|2024-03-22 13:40:00|9999.5|9997.5|9996.5|9994.5|10000.5|9998.5|9994.5|9992.5|821
1711115100000|2024-03-22 13:45:00|9995.5|9993.5|9990.5|9988.5|9997.5|9995.5|9989.5|9987.5|1043
1711115400000|2024-03-22 13:50:00|9991.5|9989.5|9989.5|9987.5|9992.5|9990.5|9987.5|9985.5|1176
1711115700000|2024-03-22 13:55:00|9990.5|9988.5|9987.5|9985.5|9990.5|9988.5|9987.5|9985.5|489
1711116000000|2024-03-22 14:00:00|9988|9986|9993.5|9991.5|9993.5|9991.5|9987.5|9985.5|836
1711116300000|2024-03-22 14:05:00|9992.5|9990.5|9987.5|9985.5|9992.5|9990.5|9987.5|9985.5|683
1711116600000|2024-03-22 14:10:00|9988.5|9986.5|9981.5|9979.5|9989.5|9987.5|9981.5|9979.5|1117
1711116900000|2024-03-22 14:15:00|9980.5|9978.5|9983.5|9981.5|9983.5|9981.5|9979.5|9977.5|809
1711117200000|2024-03-22 14:20:00|9984.5|9982.5|9980.5|9978.5|9984.5|9982.5|9978.5|9976.5|898
1711117500000|2024-03-22 14:25:00|9979.5|9977.5|9979.5|9977.5|9980.5|9978.5|9977.5|9975.5|897
1711117800000|2024-03-22 14:30:00|9980.5|9978.5|9979.5|9977.5|9981.5|9979.5|9978.5|9976.5|342
1711118100000|2024-03-22 14:35:00|9980.5|9978.5|9984.5|9982.5|9984.5|9982.5|9979.5|9977.5|1189
1711118400000|2024-03-22 14:40:00|9985.5|9983.5|9988.5|9986.5|9991.5|9989.5|9985|9983|906
1711118700000|2024-03-22 14:45:00|9987.5|9985.5|9987.5|9985.5|9987.5|9985.5|9985.5|9983.5|363
1711119000000|2024-03-22 14:50:00|9988.5|9986.5|9982.5|9980.5|9988.5|9986.5|9982.5|9980.5|571
1711119300000|2024-03-22 14:55:00|9981.5|9979.5|9974.5|9972.5|9982.5|9980.5|9973.5|9971.5|960
1711119600000|2024-03-22 15:00:00|9973.5|9971.5|9970.5|9968.5|9974.5|9972.5|9968.5|9966.5|1626
1711119900000|2024-03-22 15:05:00|9970|9968|9972.5|9970.5|9974.5|9972.5|9968.5|9966.5|1241
1711120200000|2024-03-22 15:10:00|9973.5|9971.5|9979.5|9977.5|9981.5|9979.5|9972.5|9970.5|1713
1711120500000|2024-03-22 15:15:00|9978.5|9976.5|9980.5|9978.5|9981.5|9979.5|9977.5|9975.5|1250
1711120800000|2024-03-22 15:20:00|9979.5|9977.5|9985.5|9983.5|9985.5|9983.5|9978.5|9976.5|976
1711121100000|2024-03-22 15:25:00|9984.5|9982.5|9987.5|9985.5|9988|9986|9983.5|9981.5|818
1711121400000|2024-03-22 15:30:00|9986.5|9984.5|9982.5|9980.5|9987.5|9985.5|9981.5|9979.5|757
1711121700000|2024-03-22 15:35:00|9983.5|9981.5|9983.5|9981.5|9984.5|9982.5|9981.5|9979.5|785
1711122000000|2024-03-22 15:40:00|9984.5|9982.5|9984.5|9982.5|9986.5|9984.5|9983.5|9981.5|880
1711122300000|2024-03-22 15:45:00|9985.5|9983.5|9986.5|9984.5|9987.5|9985.5|9985.5|9983.5|499
1711122600000|2024-03-22 15:50:00|9986|9984|9986|9984|9986.5|9984.5|9984.5|9982.5|898
1711122900000|2024-03-22 15:55:00|9986.5|9984.5|9984.5|9982.5|9986.5|9984.5|9980.5|9978.5|1166
1711123200000|2024-03-22 16:00:00|9985.5|9983.5|9979.5|9977.5|9986.5|9984.5|9978.5|9976.5|1309
1711123500000|2024-03-22 16:05:00|9979|9977|9979.5|9977.5|9982.5|9980.5|9978.5|9976.5|992
1711123800000|2024-03-22 16:10:00|9980.5|9978.5|9985.5|9983.5|9987|9985|9976.5|9974.5|3074
1711124100000|2024-03-22 16:15:00|9986.5|9984.5|9985.5|9983.5|9987.5|9985.5|9981.5|9979.5|1365
1711124400000|2024-03-22 16:20:00|9986.5|9984.5|9985.5|9983.5|9987.5|9985.5|9985.5|9983.5|531
1711124700000|2024-03-22 16:25:00|9984.5|9982.5|9984.5|9982.5|9984.5|9982.5|9983.5|9981.5|548
1711125000000|2024-03-22 16:30:00|9983.5|9981.5|9985.5|9983.5|9985.5|9983.5|9983.5|9981.5|566
1711125300000|2024-03-22 16:35:00|9986.5|9984.5|9987.5|9985.5|9988.5|9986.5|9986.5|9984.5|165
1711125600000|2024-03-22 16:40:00|9988.5|9986.5|9988.5|9986.5|9990.5|9988.5|9988.5|9986.5|483
1711125900000|2024-03-22 16:45:00|9989|9987|9987.5|9985.5|9989.5|9987.5|9987.5|9985.5|226
1711126200000|2024-03-22 16:50:00|9985.5|9983.5|9984.5|9982.5|9985.5|9983.5|9982.5|9980.5|476
1711126500000|2024-03-22 16:55:00|9985.5|9983.5|9985.5|9983.5|9986.5|9984.5|9983.5|9981.5|557
1711126800000|2024-03-22 17:00:00|9986.5|9984.5|9989.5|9987.5|9989.5|9987.5|9985.5|9983.5|191
1711127100000|2024-03-22 17:05:00|9989|9987|9991|9989|9991|9989|9988.5|9986.5|143
1711127400000|2024-03-22 17:10:00|9990.5|9988.5|9989.5|9987.5|9992.5|9990.5|9988.5|9986.5|314
1711127700000|2024-03-22 17:15:00|9988.5|9986.5|9990.5|9988.5|9991.5|9989.5|9988.5|9986.5|275
1711128000000|2024-03-22 17:20:00|9990|9988|9987|9985|9990.5|9988.5|9986.5|9984.5|217
1711128300000|2024-03-22 17:25:00|9986.5|9984.5|9988|9986|9988.5|9986.5|9986.5|9984.5|68
1711128600000|2024-03-22 17:30:00|9988.5|9986.5|9986.5|9984.5|9988.5|9986.5|9985|9983|194
1711128900000|2024-03-22 17:35:00|9987.5|9985.5|9986.5|9984.5|9987.5|9985.5|9984.5|9982.5|122
1711129200000|2024-03-22 17:40:00|9987|9985|9984|9982|9988.5|9986.5|9983.5|9981.5|122
1711129500000|2024-03-22 17:45:00|9983.5|9981.5|9984|9982|9984.5|9982.5|9982.5|9980.5|129
1711129800000|2024-03-22 17:50:00|9983.5|9981.5|9982|9980|9985.5|9983.5|9980.5|9978.5|210
1711130100000|2024-03-22 17:55:00|9982.5|9980.5|9982|9980|9984.5|9982.5|9982|9980|99
1711353600000|2024-03-25 08:00:00|9983.5|9981.5|9989.5|9987.5|9990.5|9988.5|9981.5|9979.5|1492
1711353900000|2024-03-25 08:05:00|9990.5|9988.5|9995.5|9993.5|9996.5|9994.5|9990.5|9988.5|646
1711354200000|2024-03-25 08:10:00|9996.5|9994.5|9996.5|9994.5|9997.5|9995.5|9991.5|9989.5|738
1711354500000|2024-03-25 08:15:00|9997|9995|9992|9990|9997.5|9995.5|9990.5|9988.5|684
1711354800000|2024-03-25 08:20:00|9991.5|9989.5|9985.5|9983.5|9992.5|9990.5|9983.5|9981.5|608
1711355100000|2024-03-25 08:25:00|9984.5|9982.5|9986.5|9984.5|9987.5|9985.5|9984.5|9982.5|457
1711355400000|2024-03-25 08:30:00|9987.5|9985.5|9996.5|9994.5|9998.5|9996.5|9987.5|9985.5|1225
1711355700000|2024-03-25 08:35:00|9997|9995|9998|9996|10000.5|9998.5|9997|9995|605
1711356000000|2024-03-25 08:40:00|9998.5|9996.5|9998.5|9996.5|9999.5|9997.5|9996.5|9994.5|568
1711356300000|2024-03-25 08:45:00|9999|9997|9996.5|9994.5|10003|10001|9994.5|9992.5|663
1711356600000|2024-03-25 08:50:00|9995.5|9993.5|9993.5|9991.5|9996.5|9994.5|9993.5|9991.5|857
1711356900000|2024-03-25 08:55:00|9994.5|9992.5|9993.5|9991.5|9997.5|9995.5|9993.5|9991.5|1047
1711357200000|2024-03-25 09:00:00|9992.5|9990.5|9990.5|9988.5|9992.5|9990.5|9988|9986|474
1711357500000|2024-03-25 09:05:00|9989.5|9987.5|9982.5|9980.5|9991.5|9989.5|9982.5|9980.5|1390
1711357800000|2024-03-25 09:10:00|9983|9981|9979.5|9977.5|9983.5|9981.5|9978.5|9976.5|908
1711358100000|2024-03-25 09:15:00|9980.5|9978.5|9975.5|9973.5|9980.5|9978.5|9972.5|9970.5|1110
1711358400000|2024-03-25 09:20:00|9975|9973|9970.5|9968.5|9975.5|9973.5|9969.5|9967.5|586
1711358700000|2024-03-25 09:25:00|9971|9969|9970.5|9968.5|9972.5|9970.5|9968.5|9966.5|754
1711359000000|2024-03-25 09:30:00|9969.5|9967.5|9965.5|9963.5|9969.5|9967.5|9965.5|9963.5|1040
1711359300000|2024-03-25 09:35:00|9965|9963|9969.5|9967.5|9969.5|9967.5|9965|9963|708
1711359600000|2024-03-25 09:40:00|9970.5|9968.5|9963.5|9961.5|9970.5|9968.5|9963.5|9961.5|914
1711359900000|2024-03-25 09:45:00|9964.5|9962.5|9964.5|9962.5|9965.5|9963.5|9960.5|9958.5|808
1711360200000|2024-03-25 09:50:00|9965.5|9963.5|9960.5|9958.5|9965.5|9963.5|9960.5|9958.5|416
1711360500000|2024-03-25 09:55:00|9961.5|9959.5|9959.5|9957.5|9963.5|9961.5|9959.5|9957.5|796
1711360800000|2024-03-25 10:00:00|9960.5|9958.5|9960.5|9958.5|9963.5|9961.5|9960.5|9958.5|560
1711361100000|2024-03-25 10:05:00|9961.5|9959.5|9966.5|9964.5|9967|9965|9960.5|9958.5|946
1711361400000|2024-03-25 10:10:00|9965.5|9963.5|9961.5|9959.5|9965.5|9963.5|9961.5|9959.5|310
1711361700000|2024-03-25 10:15:00|9962.5|9960.5|9961.5|9959.5|9965.5|9963.5|9961.5|9959.5|1176
1711362000000|2024-03-25 10:20:00|9962.5|9960.5|9961.5|9959.5|9963.5|9961.5|9959.5|9957.5|548
1711362300000|2024-03-25 10:25:00|9962.5|9960.5|9963.5|9961.5|9965.5|9963.5|9962.5|9960.5|557
1711362600000|2024-03-25 10:30:00|9964.5|9962.5|9958.5|9956.5|9965|9963|9957.5|9955.5|827
1711362900000|2024-03-25 10:35:00|9957.5|9955.5|9956.5|9954.5|9958.5|9956.5|9955.5|9953.5|475
1711363200000|2024-03-25 10:40:00|9957.5|9955.5|9957.5|9955.5|9959|9957|9955.5|9953.5|545
1711363500000|2024-03-25 10:45:00|9956.5|9954.5|9956.5|9954.5|9959.5|9957.5|9955.5|9953.5|322
1711363800000|2024-03-25 10:50:00|9955.5|9953.5|9959.5|9957.5|9959.5|9957.5|9955.5|9953.5|457
1711364100000|2024-03-25 10:55:00|9960.5|9958.5|9956.5|9954.5|9960.5|9958.5|9955.5|9953.5|704
1711364400000|2024-03-25 11:00:00|9955.5|9953.5|9954.5|9952.5|9956.5|9954.5|9953.5|9951.5|689
1711364700000|2024-03-25 11:05:00|9953.5|9951.5|9949.5|9947.5|9955.5|9953.5|9949|9947|701
1711365000000|2024-03-25 11:10:00|9950.5|9948.5|9953.5|9951.5|9953.5|9951.5|9950.5|9948.5|997
1711365300000|2024-03-25 11:15:00|9952.5|9950.5|9950.5|9948.5|9954.5|9952.5|9950.5|9948.5|351
1711365600000|2024-03-25 11:20:00|9949.5|9947.5|9946.5|9944.5|9950.5|9948.5|9946.5|9944.5|1020
1711365900000|2024-03-25 11:25:00|9947.5|9945.5|9945.5|9943.5|9949.5|9947.5|9944.5|9942.5|846
1711366200000|2024-03-25 11:30:00|9944.5|9942.5|9945.5|9943.5|9949.5|9947.5|9941.5|9939.5|1499
1711366500000|2024-03-25 11:35:00|9944.5|9942.5|9945.5|9943.5|9949.5|9947.5|9944.5|9942.5|1171
1711366800000|2024-03-25 11:40:00|9944.5|9942.5|9942.5|9940.5|9947.5|9945.5|9942.5|9940.5|510
1711367100000|2024-03-25 11:45:00|9941.5|9939.5|9936|9934|9944.5|9942.5|9936|9934|775
1711367400000|2024-03-25 11:50:00|9935.5|9933.5|9935.5|9933.5|9936.5|9934.5|9933.5|9931.5|784
1711367700000|2024-03-25 11:55:00|9936.5|9934.5|9938.5|9936.5|9938.5|9936.5|9935.5|9933.5|690
1711368000000|2024-03-25 12:00:00|9937.5|9935.5|9937.5|9935.5|9940.5|9938.5|9935.5|9933.5|680
1711368300000|2024-03-25 12:05:00|9938|9936|9940.5|9938.5|9941.5|9939.5|9936.5|9934.5|823
1711368600000|2024-03-25 12:10:00|9939.5|9937.5|9940.5|9938.5|9941.5|9939.5|9936.5|9934.5|634
1711368900000|2024-03-25 12:15:00|9939.5|9937.5|9949.5|9947.5|9950.5|9948.5|9939.5|9937.5|1673
1711369200000|2024-03-25 12:20:00|9948.5|9946.5|9947.5|9945.5|9949.5|9947.5|9945.5|9943.5|802
1711369500000|2024-03-25 12:25:00|9948.5|9946.5|9951.5|9949.5|9952.5|9950.5|9947.5|9945.5|982
1711369800000|2024-03-25 12:30:00|9952.5|9950.5|9958.5|9956.5|9963.5|9961.5|9952.5|9950.5|1435
1711370100000|2024-03-25 12:35:00|9958|9956|9955.5|9953.5|9960.5|9958.5|9955.5|9953.5|911
1711370400000|2024-03-25 12:40:00|9956.5|9954.5|9956.5|9954.5|9957.5|9955.5|9953.5|9951.5|946
1711370700000|2024-03-25 12:45:00|9956|9954|9957.5|9955.5|9959.5|9957.5|9955.5|9953.5|1009
1711371000000|2024-03-25 12:50:00|9958.5|9956.5|9954.5|9952.5|9958.5|9956.5|9953.5|9951.5|835
1711371300000|2024-03-25 12:55:00|9954|9952|9954.5|9952.5|9955.5|9953.5|9953.5|9951.5|461
1711371600000|2024-03-25 13:00:00|9955.5|9953.5|9952.5|9950.5|9956.5|9954.5|9952.5|9950.5|601
1711371900000|2024-03-25 13:05:00|9953.5|9951.5|9950.5|9948.5|9955.5|9953.5|9950.5|9948.5|533
1711372200000|2024-03-25 13:10:00|9951.5|9949.5|9954.5|9952.5|9954.5|9952.5|9950.5|9948.5|678
1711372500000|2024-03-25 13:15:00|9954|9952|9954.5|9952.5|9955.5|9953.5|9952.5|9950.5|425
1711372800000|2024-03-25 13:20:00|9955.5|9953.5|9957.5|9955.5|9958.5|9956.5|9954.5|9952.5|532
1711373100000|2024-03-25 13:25:00|9956.5|9954.5|9954.5|9952.5|9958.5|9956.5|9953.5|9951.5|749
1711373400000|2024-03-25 13:30:00|9953.5|9951.5|9946.5|9944.5|9953.5|9951.5|9945.5|9943.5|750
1711373700000|2024-03-25 13:35:00|9946|9944|9944.5|9942.5|9948.5|9946.5|9943.5|9941.5|776
1711374000000|2024-03-25 13:40:00|9944|9942|9940.5|9938.5|9945.5|9943.5|9938.5|9936.5|1122
1711374300000|2024-03-25 13:45:00|9940|9938|9937.5|9935.5|9941.5|9939.5|9934.5|9932.5|616
1711374600000|2024-03-25 13:50:00|9936.5|9934.5|9935.5|9933.5|9936.5|9934.5|9933.5|9931.5|537
1711374900000|2024-03-25 13:55:00|9936|9934|9933.5|9931.5|9936.5|9934.5|9931.5|9929.5|785
1711375200000|2024-03-25 14:00:00|9932.5|9930.5|9937.5|9935.5|9938.5|9936.5|9929.5|9927.5|1320
1711375500000|2024-03-25 14:05:00|9938.5|9936.5|9933.5|9931.5|9939.5|9937.5|9933.5|9931.5|719
1711375800000|2024-03-25 14:10:00|9932.5|9930.5|9927.5|9925.5|9933.5|9931.5|9925.5|9923.5|860
1711376100000|2024-03-25 14:15:00|9927|9925|9929.5|9927.5|9932.5|9930.5|9926.5|9924.5|1005
1711376400000|2024-03-25 14:20:00|9930.5|9928.5|9933.5|9931.5|9933.5|9931.5|9929.5|9927.5|1016
1711376700000|2024-03-25 14:25:00|9932.5|9930.5|9934.5|9932.5|9935.5|9933.5|9931.5|9929.5|882
1711377000000|2024-03-25 14:30:00|9933.5|9931.5|9926.5|9924.5|9934.5|9932.5|9926.5|9924.5|1385
1711377300000|2024-03-25 14:35:00|9927.5|9925.5|9928.5|9926.5|9928.5|9926.5|9926.5|9924.5|1605
1711377600000|2024-03-25 14:40:00|9929.5|9927.5|9929.5|9927.5|9930.5|9928.5|9923.5|9921.5|5563
1711377900000|2024-03-25 14:45:00|9928.5|9926.5|9931.5|9929.5|9934.5|9932.5|9928.5|9926.5|2252
1711378200000|2024-03-25 14:50:00|9931|9929|9928.5|9926.5|9932.5|9930.5|9928.5|9926.5|1012
1711378500000|2024-03-25 14:55:00|9929.5|9927.5|9931.5|9929.5|9932.5|9930.5|9928.5|9926.5|747
1711378800000|2024-03-25 15:00:00|9930.5|9928.5|9919.5|9917.5|9930.5|9928.5|9919.5|9917.5|1404
1711379100000|2024-03-25 15:05:00|9918.5|9916.5|9919.5|9917.5|9920.5|9918.5|9917.5|9915.5|1381
1711379400000|2024-03-25 15:10:00|9918.5|9916.5|9917.5|9915.5|9921.5|9919.5|9916.5|9914.5|1141
1711379700000|2024-03-25 15:15:00|9918.5|9916.5|9924.5|9922.5|9924.5|9922.5|9916.5|9914.5|1969
1711380000000|2024-03-25 15:20:00|9925.5|9923.5|9923.5|9921.5|9925.5|9923.5|9921.5|9919.5|670
1711380300000|2024-03-25 15:25:00|9922.5|9920.5|9919.5|9917.5|9925.5|9923.5|9919.5|9917.5|579
1711380600000|2024-03-25 15:30:00|9918.5|9916.5|9919.5|9917.5|9922.5|9920.5|9916.5|9914.5|762
1711380900000|2024-03-25 15:35:00|9920.5|9918.5|9921.5|9919.5|9923.5|9921.5|9918.5|9916.5|833
1711381200000|2024-03-25 15:40:00|9922.5|9920.5|9922.5|9920.5|9923.5|9921.5|9921.5|9919.5|562
1711381500000|2024-03-25 15:45:00|9923|9921|9923.5|9921.5|9927.5|9925.5|9923|9921|1050
1711381800000|2024-03-25 15:50:00|9924.5|9922.5|9926.5|9924.5|9926.5|9924.5|9923.5|9921.5|505
1711382100000|2024-03-25 15:55:00|9925.5|9923.5|9927.5|9925.5|9927.5|9925.5|9925.5|9923.5|612
1711382400000|2024-03-25 16:00:00|9926.5|9924.5|9929.5|9927.5|9930.5|9928.5|9926.5|9924.5|1135
1711382700000|2024-03-25 16:05:00|9930.5|9928.5|9924.5|9922.5|9930.5|9928.5|9923.5|9921.5|675
1711383000000|2024-03-25 16:10:00|9925.5|9923.5|9931.5|9929.5|9931.5|9929.5|9924.5|9922.5|1869
1711383300000|2024-03-25 16:15:00|9931|9929|9931.5|9929.5|9933.5|9931.5|9930.5|9928.5|2477
1711383600000|2024-03-25 16:20:00|9930.5|9928.5|9930.5|9928.5|9930.5|9928.5|9928.5|9926.5|299
1711383900000|2024-03-25 16:25:00|9929.5|9927.5|9924.5|9922.5|9929.5|9927.5|9924.5|9922.5|775
1711384200000|2024-03-25 16:30:00|9923.5|9921.5|9924.5|9922.5|9925.5|9923.5|9922.5|9920.5|456
1711384500000|2024-03-25 16:35:00|9925.5|9923.5|9928.5|9926.5|9929.5|9927.5|9925.5|9923.5|381
1711384800000|2024-03-25 16:40:00|9929|9927|9928.5|9926.5|9929.5|9927.5|9928|9926|268
1711385100000|2024-03-25 16:45:00|9928|9926|9928.5|9926.5|9929.5|9927.5|9927.5|9925.5|230
1711385400000|2024-03-25 16:50:00|9929.5|9927.5|9929.5|9927.5|9930.5|9928.5|9929.5|9927.5|474
1711385700000|2024-03-25 16:55:00|9930.5|9928.5|9931.5|9929.5|9931.5|9929.5|9929.5|9927.5|321
1711386000000|2024-03-25 17:00:00|9930.5|9928.5|9936.5|9934.5|9936.5|9934.5|9929.5|9927.5|621
1711386300000|2024-03-25 17:05:00|9935.5|9933.5|9937.5|9935.5|9938.5|9936.5|9935.5|9933.5|282
1711386600000|2024-03-25 17:10:00|9937|9935|9936.5|9934.5|9937.5|9935.5|9936.5|9934.5|114
1711386900000|2024-03-25 17:15:00|9936|9934|9936.5|9934.5|9937|9935|9934.5|9932.5|238
1711387200000|2024-03-25 17:20:00|9936|9934|9934|9932|9937.5|9935.5|9933.5|9931.5|181
1711387500000|2024-03-25 17:25:00|9933.5|9931.5|9936.5|9934.5|9937.5|9935.5|9933.5|9931.5|271
1711387800000|2024-03-25 17:30:00|9935.5|9933.5|9935.5|9933.5|9937|9935|9935.5|9933.5|141
1711388100000|2024-03-25 17:35:00|9934.5|9932.5|9937.5|9935.5|9937.5|9935.5|9934.5|9932.5|168
1711388400000|2024-03-25 17:40:00|9937|9935|9932.5|9930.5|9937|9935|9932.5|9930.5|86
1711388700000|2024-03-25 17:45:00|9931.5|9929.5|9931.5|9929.5|9932.5|9930.5|9931.5|9929.5|195
1711389000000|2024-03-25 17:50:00|9932.5|9930.5|9928.5|9926.5|9932.5|9930.5|9928.5|9926.5|227
1711389300000|2024-03-25 17:55:00|9928|9926|9928.5|9926.5|9928.5|9926.5|9925.5|9923.5|222
1711440000000|2024-03-26 08:00:00|9936.5|9934.5|9935.5|9933.5|9938|9936|9931.5|9929.5|1219
1711440300000|2024-03-26 08:05:00|9934.5|9932.5|9933.5|9931.5|9935.5|9933.5|9928.5|9926.5|923
1711440600000|2024-03-26 08:10:00|9932.5|9930.5|9934.5|9932.5|9936.5|9934.5|9931.5|9929.5|649
1711440900000|2024-03-26 08:15:00|9934|9932|9938.5|9936.5|9940|9938|9934|9932|638
1711441200000|2024-03-26 08:20:00|9938|9936|9939.5|9937.5|9940.5|9938.5|9937.5|9935.5|549
1711441500000|2024-03-26 08:25:00|9939|9937|9937.5|9935.5|9942.5|9940.5|9937.5|9935.5|713
1711441800000|2024-03-26 08:30:00|9938.5|9936.5|9939|9937|9944.5|9942.5|9938.5|9936.5|1089
1711442100000|2024-03-26 08:35:00|9938.5|9936.5|9944.5|9942.5|9945.5|9943.5|9936.5|9934.5|575
1711442400000|2024-03-26 08:40:00|9945.5|9943.5|9949.5|9947.5|9950|9948|9945.5|9943.5|646
1711442700000|2024-03-26 08:45:00|9950.5|9948.5|9953.5|9951.5|9954.5|9952.5|9948.5|9946.5|1466
1711443000000|2024-03-26 08:50:00|9955.5|9953.5|9946.5|9944.5|9956.5|9954.5|9946.5|9944.5|1202
1711443300000|2024-03-26 08:55:00|9947.5|9945.5|9950.5|9948.5|9951|9949|9946.5|9944.5|630
1711443600000|2024-03-26 09:00:00|9951.5|9949.5|9955.5|9953.5|9955.5|9953.5|9946.5|9944.5|742
1711443900000|2024-03-26 09:05:00|9956.5|9954.5|9962.5|9960.5|9966.5|9964.5|9955.5|9953.5|3463
1711444200000|2024-03-26 09:10:00|9961.5|9959.5|9965.5|9963.5|9969.5|9967.5|9959.5|9957.5|1655
1711444500000|2024-03-26 09:15:00|9964.5|9962.5|9962.5|9960.5|9965.5|9963.5|9961.5|9959.5|1107
1711444800000|2024-03-26 09:20:00|9964.5|9962.5|9959.5|9957.5|9966.5|9964.5|9958.5|9956.5|1039
1711445100000|2024-03-26 09:25:00|9960.5|9958.5|9967.5|9965.5|9967.5|9965.5|9960.5|9958.5|892
1711445400000|2024-03-26 09:30:00|9968.5|9966.5|9969.5|9967.5|9970.5|9968.5|9967.5|9965.5|819
1711445700000|2024-03-26 09:35:00|9968.5|9966.5|9964.5|9962.5|9969.5|9967.5|9964.5|9962.5|591
1711446000000|2024-03-26 09:40:00|9965.5|9963.5|9967.5|9965.5|9968.5|9966.5|9964.5|9962.5|667
1711446300000|2024-03-26 09:45:00|9965.5|9963.5|9962.5|9960.5|9965.5|9963.5|9962.5|9960.5|643
1711446600000|2024-03-26 09:50:00|9963.5|9961.5|9960.5|9958.5|9963.5|9961.5|9957.5|9955.5|1566
1711446900000|2024-03-26 09:55:00|9961|9959|9964.5|9962.5|9966.5|9964.5|9960.5|9958.5|3311
1711447200000|2024-03-26 10:00:00|9965.5|9963.5|9966.5|9964.5|9970.5|9968.5|9962.5|9960.5|1677
1711447500000|2024-03-26 10:05:00|9965.5|9963.5|9969.5|9967.5|9969.5|9967.5|9965.5|9963.5|742
1711447800000|2024-03-26 10:10:00|9968.5|9966.5|9971.5|9969.5|9972.5|9970.5|9968.5|9966.5|1159
1711448100000|2024-03-26 10:15:00|9972|9970|9968.5|9966.5|9973.5|9971.5|9968.5|9966.5|965
1711448400000|2024-03-26 10:20:00|9969.5|9967.5|9970.5|9968.5|9971.5|9969.5|9967.5|9965.5|1814
1711448700000|2024-03-26 10:25:00|9969.5|9967.5|9972.5|9970.5|9974.5|9972.5|9968.5|9966.5|1351
1711449000000|2024-03-26 10:30:00|9971.5|9969.5|9979.5|9977.5|9979.5|9977.5|9970.5|9968.5|1019
1711449300000|2024-03-26 10:35:00|9978.5|9976.5|9977.5|9975.5|9979.5|9977.5|9974.5|9972.5|1007
1711449600000|2024-03-26 10:40:00|9976.5|9974.5|9979.5|9977.5|9980.5|9978.5|9975.5|9973.5|1286
1711449900000|2024-03-26 10:45:00|9980.5|9978.5|9976.5|9974.5|9981.5|9979.5|9975.5|9973.5|1891
1711450200000|2024-03-26 10:50:00|9977.5|9975.5|9978.5|9976.5|9978.5|9976.5|9976.5|9974.5|534
1711450500000|2024-03-26 10:55:00|9977.5|9975.5|9979.5|9977.5|9981.5|9979.5|9977.5|9975.5|1385
1711450800000|2024-03-26 11:00:00|9978.5|9976.5|9979.5|9977.5|9980.5|9978.5|9976.5|9974.5|911
1711451100000|2024-03-26 11:05:00|9978.5|9976.5|9975.5|9973.5|9981.5|9979.5|9975.5|9973.5|1035
1711451400000|2024-03-26 11:10:00|9976.5|9974.5|9972.5|9970.5|9976.5|9974.5|9971.5|9969.5|1072
1711451700000|2024-03-26 11:15:00|9971.5|9969.5|9973.5|9971.5|9973.5|9971.5|9971.5|9969.5|403
1711452000000|2024-03-26 11:20:00|9972.5|9970.5|9972.5|9970.5|9974|9972|9971.5|9969.5|611
1711452300000|2024-03-26 11:25:00|9971.5|9969.5|9970.5|9968.5|9971.5|9969.5|9968.5|9966.5|434
1711452600000|2024-03-26 11:30:00|9969.5|9967.5|9966.5|9964.5|9970.5|9968.5|9965.5|9963.5|646
1711452900000|2024-03-26 11:35:00|9965.5|9963.5|9968.5|9966.5|9968.5|9966.5|9965.5|9963.5|374
1711453200000|2024-03-26 11:40:00|9969.5|9967.5|9967.5|9965.5|9970.5|9968.5|9965.5|9963.5|1045
1711453500000|2024-03-26 11:45:00|9968.5|9966.5|9966.5|9964.5|9969.5|9967.5|9965.5|9963.5|378
1711453800000|2024-03-26 11:50:00|9965.5|9963.5|9967|9965|9969.5|9967.5|9965.5|9963.5|688
1711454100000|2024-03-26 11:55:00|9967.5|9965.5|9967.5|9965.5|9967.5|9965.5|9964.5|9962.5|480
1711454400000|2024-03-26 12:00:00|9966.5|9964.5|9970.5|9968.5|9970.5|9968.5|9965.5|9963.5|599
1711454700000|2024-03-26 12:05:00|9969.5|9967.5|9970.5|9968.5|9972.5|9970.5|9968.5|9966.5|437
1711455000000|2024-03-26 12:10:00|9970|9968|9970.5|9968.5|9971.5|9969.5|9968.5|9966.5|768
1711455300000|2024-03-26 12:15:00|9971.5|9969.5|9969.5|9967.5|9971.5|9969.5|9968.5|9966.5|303
1711455600000|2024-03-26 12:20:00|9969|9967|9970.5|9968.5|9972.5|9970.5|9966.5|9964.5|680
1711455900000|2024-03-26 12:25:00|9969.5|9967.5|9968.5|9966.5|9972.5|9970.5|9967.5|9965.5|835
1711456200000|2024-03-26 12:30:00|9968|9966|9966.5|9964.5|9972.5|9970.5|9964|9962|625
1711456500000|2024-03-26 12:35:00|9965.5|9963.5|9961.5|9959.5|9965.5|9963.5|9956.5|9954.5|888
1711456800000|2024-03-26 12:40:00|9959.5|9957.5|9958.5|9956.5|9959.5|9957.5|9953.5|9951.5|1259
1711457100000|2024-03-26 12:45:00|9957.5|9955.5|9956.5|9954.5|9960.5|9958.5|9955|9953|529
1711457400000|2024-03-26 12:50:00|9955.5|9953.5|9955.5|9953.5|9959.5|9957.5|9955.5|9953.5|601
1711457700000|2024-03-26 12:55:00|9956.5|9954.5|9955.5|9953.5|9956.5|9954.5|9953.5|9951.5|524
1711458000000|2024-03-26 13:00:00|9954.5|9952.5|9958.5|9956.5|9959.5|9957.5|9954.5|9952.5|779
1711458300000|2024-03-26 13:05:00|9957.5|9955.5|9953.5|9951.5|9959|9957|9952.5|9950.5|795
1711458600000|2024-03-26 13:10:00|9954.5|9952.5|9959.5|9957.5|9960.5|9958.5|9952.5|9950.5|993
1711458900000|2024-03-26 13:15:00|9958.5|9956.5|9957.5|9955.5|9959.5|9957.5|9954.5|9952.5|575
1711459200000|2024-03-26 13:20:00|9957|9955|9960|9958|9960.5|9958.5|9956|9954|577
1711459500000|2024-03-26 13:25:00|9959.5|9957.5|9960.5|9958.5|9962.5|9960.5|9957.5|9955.5|1003
1711459800000|2024-03-26 13:30:00|9960|9958|9956.5|9954.5|9962.5|9960.5|9955.5|9953.5|739
1711460100000|2024-03-26 13:35:00|9957.5|9955.5|9957.5|9955.5|9960.5|9958.5|9957.5|9955.5|868
1711460400000|2024-03-26 13:40:00|9958.5|9956.5|9960.5|9958.5|9960.5|9958.5|9956|9954|981
1711460700000|2024-03-26 13:45:00|9959.5|9957.5|9960.5|9958.5|9960.5|9958.5|9954.5|9952.5|733
1711461000000|2024-03-26 13:50:00|9959.5|9957.5|9959.5|9957.5|9960.5|9958.5|9957.5|9955.5|747
1711461300000|2024-03-26 13:55:00|9958.5|9956.5|9954.5|9952.5|9959.5|9957.5|9951.5|9949.5|1129
1711461600000|2024-03-26 14:00:00|9953.5|9951.5|9956.5|9954.5|9959.5|9957.5|9950|9948|1277
1711461900000|2024-03-26 14:05:00|9955.5|9953.5|9953.5|9951.5|9956.5|9954.5|9950.5|9948.5|573
1711462200000|2024-03-26 14:10:00|9952.5|9950.5|9947.5|9945.5|9953.5|9951.5|9945.5|9943.5|764
1711462500000|2024-03-26 14:15:00|9946.5|9944.5|9946.5|9944.5|9946.5|9944.5|9944.5|9942.5|656
1711462800000|2024-03-26 14:20:00|9945.5|9943.5|9944.5|9942.5|9946.5|9944.5|9943.5|9941.5|937
1711463100000|2024-03-26 14:25:00|9945.5|9943.5|9944.5|9942.5|9945.5|9943.5|9943.5|9941.5|642
1711463400000|2024-03-26 14:30:00|9943.5|9941.5|9943.5|9941.5|9943.5|9941.5|9937.5|9935.5|1456
1711463700000|2024-03-26 14:35:00|9944.5|9942.5|9944.5|9942.5|9946.5|9944.5|9942.5|9940.5|858
1711464000000|2024-03-26 14:40:00|9945|9943|9942.5|9940.5|9945.5|9943.5|9938.5|9936.5|902
1711464300000|2024-03-26 14:45:00|9943.5|9941.5|9943.5|9941.5|9945.5|9943.5|9942.5|9940.5|898
1711464600000|2024-03-26 14:50:00|9943|9941|9940.5|9938.5|9945.5|9943.5|9939.5|9937.5|694
1711464900000|2024-03-26 14:55:00|9941.5|9939.5|9943.5|9941.5|9943.5|9941.5|9939.5|9937.5|761
1711465200000|2024-03-26 15:00:00|9943|9941|9944.5|9942.5|9945.5|9943.5|9939.5|9937.5|764
1711465500000|2024-03-26 15:05:00|9943.5|9941.5|9940.5|9938.5|9944.5|9942.5|9940.5|9938.5|985
1711465800000|2024-03-26 15:10:00|9939.5|9937.5|9942.5|9940.5|9944.5|9942.5|9938.5|9936.5|734
1711466100000|2024-03-26 15:15:00|9943.5|9941.5|9949.5|9947.5|9950.5|9948.5|9942.5|9940.5|1111
1711466400000|2024-03-26 15:20:00|9949|9947|9946.5|9944.5|9949.5|9947.5|9945.5|9943.5|724
1711466700000|2024-03-26 15:25:00|9947|9945|9946.5|9944.5|9949.5|9947.5|9946.5|9944.5|581
1711467000000|2024-03-26 15:30:00|9945.5|9943.5|9946.5|9944.5|9946.5|9944.5|9944.5|9942.5|457
1711467300000|2024-03-26 15:35:00|9947|9945|9945.5|9943.5|9949.5|9947.5|9944.5|9942.5|1256
1711467600000|2024-03-26 15:40:00|9944.5|9942.5|9947.5|9945.5|9948|9946|9943.5|9941.5|533
1711467900000|2024-03-26 15:45:00|9948.5|9946.5|9945.5|9943.5|9949.5|9947.5|9945.5|9943.5|484
1711468200000|2024-03-26 15:50:00|9944.5|9942.5|9943.5|9941.5|9945.5|9943.5|9940.5|9938.5|1008
1711468500000|2024-03-26 15:55:00|9942.5|9940.5|9941.5|9939.5|9944.5|9942.5|9941.5|9939.5|571
1711468800000|2024-03-26 16:00:00|9942.5|9940.5|9943.5|9941.5|9944.5|9942.5|9940.5|9938.5|929
1711469100000|2024-03-26 16:05:00|9942.5|9940.5|9943.5|9941.5|9945.5|9943.5|9942.5|9940.5|874
1711469400000|2024-03-26 16:10:00|9942.5|9940.5|9949.5|9947.5|9950.5|9948.5|9942.5|9940.5|1785
1711469700000|2024-03-26 16:15:00|9950.5|9948.5|9947.5|9945.5|9953.5|9951.5|9947.5|9945.5|2029
1711470000000|2024-03-26 16:20:00|9946.5|9944.5|9948.5|9946.5|9949.5|9947.5|9945.5|9943.5|1032
1711470300000|2024-03-26 16:25:00|9947.5|9945.5|9949.5|9947.5|9950|9948|9944.5|9942.5|1240
1711470600000|2024-03-26 16:30:00|9948.5|9946.5|9951.5|9949.5|9954.5|9952.5|9948.5|9946.5|973
1711470900000|2024-03-26 16:35:00|9952.5|9950.5|9952.5|9950.5|9953.5|9951.5|9951.5|9949.5|348
1711471200000|2024-03-26 16:40:00|9951.5|9949.5|9949.5|9947.5|9952.5|9950.5|9949.5|9947.5|490
1711471500000|2024-03-26 16:45:00|9950.5|9948.5|9947.5|9945.5|9951.5|9949.5|9947.5|9945.5|752
1711471800000|2024-03-26 16:50:00|9948.5|9946.5|9948.5|9946.5|9951.5|9949.5|9947.5|9945.5|723
1711472100000|2024-03-26 16:55:00|9949.5|9947.5|9948.5|9946.5|9949.5|9947.5|9947.5|9945.5|483
1711472400000|2024-03-26 17:00:00|9949|9947|9956.5|9954.5|9956.5|9954.5|9947|9945|729
1711472700000|2024-03-26 17:05:00|9957.5|9955.5|9958.5|9956.5|9961.5|9959.5|9957.5|9955.5|645
1711473000000|2024-03-26 17:10:00|9959|9957|9960.5|9958.5|9961.5|9959.5|9957.5|9955.5|388
1711473300000|2024-03-26 17:15:00|9959.5|9957.5|9958.5|9956.5|9960.5|9958.5|9958.5|9956.5|227
1711473600000|2024-03-26 17:20:00|9959.5|9957.5|9956.5|9954.5|9960.5|9958.5|9956.5|9954.5|441
1711473900000|2024-03-26 17:25:00|9957.5|9955.5|9957.5|9955.5|9958.5|9956.5|9956.5|9954.5|232
1711474200000|2024-03-26 17:30:00|9957|9955|9956.5|9954.5|9957.5|9955.5|9955.5|9953.5|103
1711474500000|2024-03-26 17:35:00|9956|9954|9955|9953|9956.5|9954.5|9954.5|9952.5|137
1711474800000|2024-03-26 17:40:00|9954.5|9952.5|9956.5|9954.5|9957.5|9955.5|9954.5|9952.5|54
1711475100000|2024-03-26 17:45:00|9955.5|9953.5|9955.5|9953.5|9956.5|9954.5|9955.5|9953.5|71
1711475400000|2024-03-26 17:50:00|9956.5|9954.5|9956.5|9954.5|9956.5|9954.5|9955.5|9953.5|199
1711475700000|2024-03-26 17:55:00|9957.5|9955.5|9956|9954|9959.5|9957.5|9956|9954|210
1711526400000|2024-03-27 08:00:00|9970.5|9968.5|9974.5|9972.5|9979.5|9977.5|9968|9966|1865
1711526700000|2024-03-27 08:05:00|9973.5|9971.5|9964|9962|9974.5|9972.5|9963.5|9961.5|1128
1711527000000|2024-03-27 08:10:00|9964.5|9962.5|9958.5|9956.5|9964.5|9962.5|9957.5|9955.5|931
1711527300000|2024-03-27 08:15:00|9959|9957|9963.5|9961.5|9964.5|9962.5|9958.5|9956.5|673
1711527600000|2024-03-27 08:20:00|9963|9961|9960.5|9958.5|9963.5|9961.5|9958.5|9956.5|417
1711527900000|2024-03-27 08:25:00|9959.5|9957.5|9956.5|9954.5|9963|9961|9955.5|9953.5|621
1711528200000|2024-03-27 08:30:00|9955.5|9953.5|9956.5|9954.5|9960.5|9958.5|9954.5|9952.5|712
1711528500000|2024-03-27 08:35:00|9955.5|9953.5|9954.5|9952.5|9959.5|9957.5|9953.5|9951.5|1261
1711528800000|2024-03-27 08:40:00|9953.5|9951.5|9952.5|9950.5|9954.5|9952.5|9949.5|9947.5|954
1711529100000|2024-03-27 08:45:00|9951.5|9949.5|9955|9953|9955.5|9953.5|9951.5|9949.5|334
1711529400000|2024-03-27 08:50:00|9955.5|9953.5|9953.5|9951.5|9955.5|9953.5|9950.5|9948.5|431
1711529700000|2024-03-27 08:55:00|9953|9951|9949.5|9947.5|9953|9951|9948.5|9946.5|488
1711530000000|2024-03-27 09:00:00|9950.5|9948.5|9949.5|9947.5|9953.5|9951.5|9948.5|9946.5|670
1711530300000|2024-03-27 09:05:00|9950|9948|9948.5|9946.5|9950.5|9948.5|9945.5|9943.5|484
1711530600000|2024-03-27 09:10:00|9949.5|9947.5|9948|9946|9950.5|9948.5|9947.5|9945.5|619
1711530900000|2024-03-27 09:15:00|9948.5|9946.5|9951.5|9949.5|9951.5|9949.5|9947.5|9945.5|1065
1711531200000|2024-03-27 09:20:00|9952|9950|9955.5|9953.5|9955.5|9953.5|9950.5|9948.5|641
1711531500000|2024-03-27 09:25:00|9954.5|9952.5|9951.5|9949.5|9955.5|9953.5|9951.5|9949.5|473
1711531800000|2024-03-27 09:30:00|9950.5|9948.5|9947.5|9945.5|9950.5|9948.5|9946.5|9944.5|570
1711532100000|2024-03-27 09:35:00|9946.5|9944.5|9948.5|9946.5|9949.5|9947.5|9945.5|9943.5|239
1711532400000|2024-03-27 09:40:00|9949.5|9947.5|9951.5|9949.5|9953.5|9951.5|9949.5|9947.5|405
1711532700000|2024-03-27 09:45:00|9951|9949|9944.5|9942.5|9951.5|9949.5|9944.5|9942.5|474
1711533000000|2024-03-27 09:50:00|9945.5|9943.5|9947.5|9945.5|9950.5|9948.5|9945.5|9943.5|648
1711533300000|2024-03-27 09:55:00|9946.5|9944.5|9946.5|9944.5|9948.5|9946.5|9945.5|9943.5|397
1711533600000|2024-03-27 10:00:00|9947.5|9945.5|9948.5|9946.5|9949.5|9947.5|9946.5|9944.5|532
1711533900000|2024-03-27 10:05:00|9949|9947|9947.5|9945.5|9951.5|9949.5|9946.5|9944.5|489
1711534200000|2024-03-27 10:10:00|9947|9945|9948.5|9946.5|9949.5|9947.5|9946.5|9944.5|723
1711534500000|2024-03-27 10:15:00|9947.5|9945.5|9951.5|9949.5|9951.5|9949.5|9944.5|9942.5|1198
1711534800000|2024-03-27 10:20:00|9952.5|9950.5|9952.5|9950.5|9954.5|9952.5|9950.5|9948.5|976
1711535100000|2024-03-27 10:25:00|9951.5|9949.5|9950.5|9948.5|9952.5|9950.5|9949.5|9947.5|626
1711535400000|2024-03-27 10:30:00|9951|9949|9944.5|9942.5|9951|9949|9944.5|9942.5|281
1711535700000|2024-03-27 10:35:00|9943.5|9941.5|9943.5|9941.5|9946.5|9944.5|9942.5|9940.5|513
1711536000000|2024-03-27 10:40:00|9943|9941|9945|9943|9945.5|9943.5|9942.5|9940.5|523
1711536300000|2024-03-27 10:45:00|9945.5|9943.5|9949.5|9947.5|9949.5|9947.5|9944.5|9942.5|487
1711536600000|2024-03-27 10:50:00|9950.5|9948.5|9951.5|9949.5|9951.5|9949.5|9948.5|9946.5|473
1711536900000|2024-03-27 10:55:00|9952.5|9950.5|9955.5|9953.5|9955.5|9953.5|9952|9950|349
1711537200000|2024-03-27 11:00:00|9954.5|9952.5|9955.5|9953.5|9957.5|9955.5|9954.5|9952.5|976
1711537500000|2024-03-27 11:05:00|9956|9954|9957.5|9955.5|9958.5|9956.5|9955.5|9953.5|771
1711537800000|2024-03-27 11:10:00|9958.5|9956.5|9962.5|9960.5|9963.5|9961.5|9957.5|9955.5|954
1711538100000|2024-03-27 11:15:00|9963.5|9961.5|9963.5|9961.5|9966.5|9964.5|9962.5|9960.5|912
1711538400000|2024-03-27 11:20:00|9964.5|9962.5|9965.5|9963.5|9967.5|9965.5|9964.5|9962.5|1021
1711538700000|2024-03-27 11:25:00|9966|9964|9964.5|9962.5|9969.5|9967.5|9964.5|9962.5|876
1711539000000|2024-03-27 11:30:00|9965.5|9963.5|9964.5|9962.5|9965.5|9963.5|9963.5|9961.5|795
1711539300000|2024-03-27 11:35:00|9963.5|9961.5|9963.5|9961.5|9966.5|9964.5|9962.5|9960.5|826
1711539600000|2024-03-27 11:40:00|9964.5|9962.5|9969.5|9967.5|9969.5|9967.5|9964.5|9962.5|601
1711539900000|2024-03-27 11:45:00|9968.5|9966.5|9974.5|9972.5|9976.5|9974.5|9968.5|9966.5|661
1711540200000|2024-03-27 11:50:00|9975.5|9973.5|9977.5|9975.5|9977.5|9975.5|9973.5|9971.5|1072
1711540500000|2024-03-27 11:55:00|9978.5|9976.5|9977.5|9975.5|9978.5|9976.5|9976.5|9974.5|1206
1711540800000|2024-03-27 12:00:00|9977|9975|9985.5|9983.5|9985.5|9983.5|9977|9975|900
1711541100000|2024-03-27 12:05:00|9984.5|9982.5|9986.5|9984.5|9989.5|9987.5|9984.5|9982.5|837
1711541400000|2024-03-27 12:10:00|9985.5|9983.5|9984.5|9982.5|9989.5|9987.5|9984.5|9982.5|1231
1711541700000|2024-03-27 12:15:00|9983.5|9981.5|9981.5|9979.5|9986.5|9984.5|9980.5|9978.5|1122
1711542000000|2024-03-27 12:20:00|9981|9979|9974.5|9972.5|9981.5|9979.5|9974.5|9972.5|1391
1711542300000|2024-03-27 12:25:00|9973.5|9971.5|9976|9974|9977.5|9975.5|9973.5|9971.5|773
1711542600000|2024-03-27 12:30:00|9976.5|9974.5|9981.5|9979.5|9983.5|9981.5|9975.5|9973.5|1621
1711542900000|2024-03-27 12:35:00|9981|9979|9979.5|9977.5|9982.5|9980.5|9979.5|9977.5|225
1711543200000|2024-03-27 12:40:00|9980.5|9978.5|9972.5|9970.5|9980.5|9978.5|9972|9970|1219
1711543500000|2024-03-27 12:45:00|9973.5|9971.5|9974.5|9972.5|9976.5|9974.5|9973.5|9971.5|540
1711543800000|2024-03-27 12:50:00|9975.5|9973.5|9973.5|9971.5|9976.5|9974.5|9973.5|9971.5|237
1711544100000|2024-03-27 12:55:00|9974|9972|9970.5|9968.5|9974|9972|9970.5|9968.5|547
1711544400000|2024-03-27 13:00:00|9971.5|9969.5|9972.5|9970.5|9974.5|9972.5|9970.5|9968.5|643
1711544700000|2024-03-27 13:05:00|9973|9971|9971.5|9969.5|9973.5|9971.5|9970.5|9968.5|420
1711545000000|2024-03-27 13:10:00|9972|9970|9971.5|9969.5|9972.5|9970.5|9969.5|9967.5|570
1711545300000|2024-03-27 13:15:00|9972.5|9970.5|9972.5|9970.5|9973.5|9971.5|9969.5|9967.5|677
1711545600000|2024-03-27 13:20:00|9971.5|9969.5|9972.5|9970.5|9972.5|9970.5|9970.5|9968.5|671
1711545900000|2024-03-27 13:25:00|9973|9971|9971.5|9969.5|9973.5|9971.5|9971.5|9969.5|315
1711546200000|2024-03-27 13:30:00|9970.5|9968.5|9963.5|9961.5|9972|9970|9962.5|9960.5|976
1711546500000|2024-03-27 13:35:00|9962.5|9960.5|9967.5|9965.5|9967.5|9965.5|9961.5|9959.5|773
1711546800000|2024-03-27 13:40:00|9968.5|9966.5|9963.5|9961.5|9969.5|9967.5|9963.5|9961.5|706
1711547100000|2024-03-27 13:45:00|9964|9962|9967.5|9965.5|9968.5|9966.5|9962.5|9960.5|364
1711547400000|2024-03-27 13:50:00|9968.5|9966.5|9969.5|9967.5|9972.5|9970.5|9967.5|9965.5|600
1711547700000|2024-03-27 13:55:00|9968.5|9966.5|9968.5|9966.5|9968.5|9966.5|9965.5|9963.5|925
1711548000000|2024-03-27 14:00:00|9969.5|9967.5|9969.5|9967.5|9969.5|9967.5|9967.5|9965.5|311
1711548300000|2024-03-27 14:05:00|9969|9967|9966.5|9964.5|9969.5|9967.5|9965.5|9963.5|624
1711548600000|2024-03-27 14:10:00|9967.5|9965.5|9970.5|9968.5|9971.5|9969.5|9966.5|9964.5|712
1711548900000|2024-03-27 14:15:00|9971.5|9969.5|9970.5|9968.5|9971.5|9969.5|9968.5|9966.5|791
1711549200000|2024-03-27 14:20:00|9969.5|9967.5|9973.5|9971.5|9973.5|9971.5|9969.5|9967.5|908
1711549500000|2024-03-27 14:25:00|9974.5|9972.5|9970.5|9968.5|9974.5|9972.5|9969.5|9967.5|711
1711549800000|2024-03-27 14:30:00|9969.5|9967.5|9971.5|9969.5|9971.5|9969.5|9969.5|9967.5|897
1711550100000|2024-03-27 14:35:00|9972.5|9970.5|9975.5|9973.5|9976.5|9974.5|9972.5|9970.5|348
1711550400000|2024-03-27 14:40:00|9976.5|9974.5|9974.5|9972.5|9980.5|9978.5|9974.5|9972.5|1215
1711550700000|2024-03-27 14:45:00|9975|9973|9977.5|9975.5|9978.5|9976.5|9973.5|9971.5|749
1711551000000|2024-03-27 14:50:00|9978|9976|9979.5|9977.5|9981.5|9979.5|9976.5|9974.5|577
1711551300000|2024-03-27 14:55:00|9980.5|9978.5|9978.5|9976.5|9981.5|9979.5|9976.5|9974.5|804
1711551600000|2024-03-27 15:00:00|9979.5|9977.5|9979.5|9977.5|9980|9978|9977.5|9975.5|532
1711551900000|2024-03-27 15:05:00|9980.5|9978.5|9979.5|9977.5|9982.5|9980.5|9979.5|9977.5|470
1711552200000|2024-03-27 15:10:00|9980.5|9978.5|9988.5|9986.5|9988.5|9986.5|9980.5|9978.5|698
1711552500000|2024-03-27 15:15:00|9989|9987|9982.5|9980.5|9989|9987|9982.5|9980.5|929
1711552800000|2024-03-27 15:20:00|9983.5|9981.5|9982.5|9980.5|9985.5|9983.5|9982.5|9980.5|544
1711553100000|2024-03-27 15:25:00|9983.5|9981.5|9979.5|9977.5|9984.5|9982.5|9979.5|9977.5|711
1711553400000|2024-03-27 15:30:00|9978.5|9976.5|9977.5|9975.5|9979.5|9977.5|9977.5|9975.5|1133
1711553700000|2024-03-27 15:35:00|9978|9976|9980.5|9978.5|9980.5|9978.5|9977.5|9975.5|940
1711554000000|2024-03-27 15:40:00|9981.5|9979.5|9986.5|9984.5|9987.5|9985.5|9981.5|9979.5|1082
1711554300000|2024-03-27 15:45:00|9985.5|9983.5|9982.5|9980.5|9986|9984|9981.5|9979.5|1002
1711554600000|2024-03-27 15:50:00|9983.5|9981.5|9983.5|9981.5|9984.5|9982.5|9981.5|9979.5|763
1711554900000|2024-03-27 15:55:00|9984.5|9982.5|9986.5|9984.5|9986.5|9984.5|9983.5|9981.5|685
1711555200000|2024-03-27 16:00:00|9986|9984|9981.5|9979.5|9987.5|9985.5|9981.5|9979.5|1099
1711555500000|2024-03-27 16:05:00|9982.5|9980.5|9979.5|9977.5|9982.5|9980.5|9978.5|9976.5|941
1711555800000|2024-03-27 16:10:00|9979|9977|9979.5|9977.5|9979.5|9977.5|9973.5|9971.5|2544
1711556100000|2024-03-27 16:15:00|9978.5|9976.5|9977|9975|9979.5|9977.5|9975.5|9973.5|2220
1711556400000|2024-03-27 16:20:00|9977.5|9975.5|9978.5|9976.5|9980.5|9978.5|9977.5|9975.5|693
1711556700000|2024-03-27 16:25:00|9979.5|9977.5|9984.5|9982.5|9984.5|9982.5|9979.5|9977.5|1023
1711557000000|2024-03-27 16:30:00|9985|9983|9990.5|9988.5|9990.5|9988.5|9985|9983|894
1711557300000|2024-03-27 16:35:00|9989.5|9987.5|9990.5|9988.5|9990.5|9988.5|9986.5|9984.5|617
1711557600000|2024-03-27 16:40:00|9991.5|9989.5|9990.5|9988.5|9991.5|9989.5|9989.5|9987.5|557
1711557900000|2024-03-27 16:45:00|9989.5|9987.5|9985.5|9983.5|9990|9988|9985.5|9983.5|414
1711558200000|2024-03-27 16:50:00|9986.5|9984.5|9986.5|9984.5|9987.5|9985.5|9985.5|9983.5|532
1711558500000|2024-03-27 16:55:00|9986|9984|9986.5|9984.5|9986.5|9984.5|9985.5|9983.5|416
1711558800000|2024-03-27 17:00:00|9987.5|9985.5|9989.5|9987.5|9993.5|9991.5|9986.5|9984.5|1145
1711559100000|2024-03-27 17:05:00|9990.5|9988.5|9989.5|9987.5|9991.5|9989.5|9987.5|9985.5|260
1711559400000|2024-03-27 17:10:00|9990.5|9988.5|9989.5|9987.5|9990.5|9988.5|9988.5|9986.5|272
1711559700000|2024-03-27 17:15:00|9990|9988|9989.5|9987.5|9991.5|9989.5|9989.5|9987.5|118
1711560000000|2024-03-27 17:20:00|9988.5|9986.5|9988.5|9986.5|9989|9987|9985.5|9983.5|117
1711560300000|2024-03-27 17:25:00|9988|9986|9986.5|9984.5|9988.5|9986.5|9986.5|9984.5|102
1711560600000|2024-03-27 17:30:00|9987.5|9985.5|9984.5|9982.5|9988.5|9986.5|9984.5|9982.5|163
1711560900000|2024-03-27 17:35:00|9984|9982|9982.5|9980.5|9984.5|9982.5|9982.5|9980.5|92
1711561200000|2024-03-27 17:40:00|9983.5|9981.5|9984.5|9982.5|9984.5|9982.5|9982|9980|66
1711561500000|2024-03-27 17:45:00|9985.5|9983.5|9983.5|9981.5|9985.5|9983.5|9983.5|9981.5|120
1711561800000|2024-03-27 17:50:00|9984|9982|9984.5|9982.5|9985.5|9983.5|9983.5|9981.5|163
1711562100000|2024-03-27 17:55:00|9985|9983|9985|9983|9986|9984|9984.5|9982.5|125
1711612800000|2024-03-28 08:00:00|9960.5|9958.5|9956.5|9954.5|9963.5|9961.5|9955.5|9953.5|1498
1711613100000|2024-03-28 08:05:00|9957.5|9955.5|9961.5|9959.5|9961.5|9959.5|9955.5|9953.5|882
1711613400000|2024-03-28 08:10:00|9960.5|9958.5|9959.5|9957.5|9962.5|9960.5|9957.5|9955.5|829
1711613700000|2024-03-28 08:15:00|9958.5|9956.5|9951.5|9949.5|9958.5|9956.5|9951.5|9949.5|1034
1711614000000|2024-03-28 08:20:00|9950.5|9948.5|9955.5|9953.5|9955.5|9953.5|9948.5|9946.5|1029
1711614300000|2024-03-28 08:25:00|9954.5|9952.5|9962.5|9960.5|9964.5|9962.5|9954.5|9952.5|957
1711614600000|2024-03-28 08:30:00|9963.5|9961.5|9966.5|9964.5|9967.5|9965.5|9963.5|9961.5|916
1711614900000|2024-03-28 08:35:00|9967.5|9965.5|9968.5|9966.5|9973.5|9971.5|9967.5|9965.5|1417
1711615200000|2024-03-28 08:40:00|9969.5|9967.5|9965.5|9963.5|9969.5|9967.5|9964.5|9962.5|626
1711615500000|2024-03-28 08:45:00|9964.5|9962.5|9964.5|9962.5|9965.5|9963.5|9962.5|9960.5|325
1711615800000|2024-03-28 08:50:00|9963.5|9961.5|9961.5|9959.5|9963.5|9961.5|9960.5|9958.5|640
1711616100000|2024-03-28 08:55:00|9960.5|9958.5|9955.5|9953.5|9960.5|9958.5|9955.5|9953.5|832
1711616400000|2024-03-28 09:00:00|9956.5|9954.5|9952.5|9950.5|9957.5|9955.5|9951.5|9949.5|478
1711616700000|2024-03-28 09:05:00|9951.5|9949.5|9956.5|9954.5|9956.5|9954.5|9949.5|9947.5|837
1711617000000|2024-03-28 09:10:00|9957.5|9955.5|9959.5|9957.5|9959.5|9957.5|9954.5|9952.5|492
1711617300000|2024-03-28 09:15:00|9959|9957|9957.5|9955.5|9961.5|9959.5|9956.5|9954.5|657
1711617600000|2024-03-28 09:20:00|9956.5|9954.5|9957.5|9955.5|9960.5|9958.5|9956.5|9954.5|338
1711617900000|2024-03-28 09:25:00|9956.5|9954.5|9954.5|9952.5|9956.5|9954.5|9952.5|9950.5|944
1711618200000|2024-03-28 09:30:00|9953.5|9951.5|9955.5|9953.5|9956.5|9954.5|9951.5|9949.5|292
1711618500000|2024-03-28 09:35:00|9955|9953|9959.5|9957.5|9959.5|9957.5|9954.5|9952.5|779
1711618800000|2024-03-28 09:40:00|9959|9957|9958.5|9956.5|9961.5|9959.5|9955.5|9953.5|593
1711619100000|2024-03-28 09:45:00|9957.5|9955.5|9955.5|9953.5|9957.5|9955.5|9954.5|9952.5|665
1711619400000|2024-03-28 09:50:00|9956.5|9954.5|9957.5|9955.5|9958.5|9956.5|9955.5|9953.5|644
1711619700000|2024-03-28 09:55:00|9958.5|9956.5|9958.5|9956.5|9960.5|9958.5|9956.5|9954.5|544
1711620000000|2024-03-28 10:00:00|9959|9957|9957.5|9955.5|9960.5|9958.5|9956.5|9954.5|903
1711620300000|2024-03-28 10:05:00|9957|9955|9958.5|9956.5|9959.5|9957.5|9956.5|9954.5|344
1711620600000|2024-03-28 10:10:00|9957.5|9955.5|9962.5|9960.5|9963.5|9961.5|9957.5|9955.5|673
1711620900000|2024-03-28 10:15:00|9961.5|9959.5|9965.5|9963.5|9967.5|9965.5|9961.5|9959.5|1118
1711621200000|2024-03-28 10:20:00|9966.5|9964.5|9968.5|9966.5|9968.5|9966.5|9965.5|9963.5|1319
1711621500000|2024-03-28 10:25:00|9969.5|9967.5|9965.5|9963.5|9970.5|9968.5|9965.5|9963.5|1073
1711621800000|2024-03-28 10:30:00|9966.5|9964.5|9963.5|9961.5|9968.5|9966.5|9962.5|9960.5|525
1711622100000|2024-03-28 10:35:00|9962.5|9960.5|9967.5|9965.5|9967.5|9965.5|9962.5|9960.5|443
1711622400000|2024-03-28 10:40:00|9966.5|9964.5|9964.5|9962.5|9968.5|9966.5|9964.5|9962.5|881
1711622700000|2024-03-28 10:45:00|9965.5|9963.5|9967.5|9965.5|9967.5|9965.5|9965.5|9963.5|452
1711623000000|2024-03-28 10:50:00|9966.5|9964.5|9967.5|9965.5|9968.5|9966.5|9965.5|9963.5|439
1711623300000|2024-03-28 10:55:00|9966.5|9964.5|9964.5|9962.5|9966.5|9964.5|9960.5|9958.5|785
1711623600000|2024-03-28 11:00:00|9964|9962|9962.5|9960.5|9964.5|9962.5|9961.5|9959.5|636
1711623900000|2024-03-28 11:05:00|9963.5|9961.5|9964.5|9962.5|9968.5|9966.5|9962.5|9960.5|682
1711624200000|2024-03-28 11:10:00|9965.5|9963.5|9965.5|9963.5|9967.5|9965.5|9964.5|9962.5|477
1711624500000|2024-03-28 11:15:00|9964.5|9962.5|9965.5|9963.5|9966.5|9964.5|9963.5|9961.5|482
1711624800000|2024-03-28 11:20:00|9966.5|9964.5|9964.5|9962.5|9967.5|9965.5|9962.5|9960.5|880
1711625100000|2024-03-28 11:25:00|9963.5|9961.5|9964.5|9962.5|9964.5|9962.5|9959.5|9957.5|2266
1711625400000|2024-03-28 11:30:00|9963.5|9961.5|9959.5|9957.5|9964.5|9962.5|9959.5|9957.5|792
1711625700000|2024-03-28 11:35:00|9958.5|9956.5|9958.5|9956.5|9960.5|9958.5|9957.5|9955.5|939
1711626000000|2024-03-28 11:40:00|9957.5|9955.5|9961.5|9959.5|9961.5|9959.5|9957.5|9955.5|999
1711626300000|2024-03-28 11:45:00|9960.5|9958.5|9962.5|9960.5|9962.5|9960.5|9960.5|9958.5|423
1711626600000|2024-03-28 11:50:00|9961.5|9959.5|9964.5|9962.5|9965.5|9963.5|9961.5|9959.5|716
1711626900000|2024-03-28 11:55:00|9965.5|9963.5|9969.5|9967.5|9970.5|9968.5|9964.5|9962.5|1138
1711627200000|2024-03-28 12:00:00|9970.5|9968.5|9968.5|9966.5|9970.5|9968.5|9967.5|9965.5|1006
1711627500000|2024-03-28 12:05:00|9968|9966|9969.5|9967.5|9973.5|9971.5|9967.5|9965.5|1035
1711627800000|2024-03-28 12:10:00|9968.5|9966.5|9967.5|9965.5|9968.5|9966.5|9965.5|9963.5|787
1711628100000|2024-03-28 12:15:00|9968.5|9966.5|9962.5|9960.5|9968.5|9966.5|9960.5|9958.5|781
1711628400000|2024-03-28 12:20:00|9963|9961|9963.5|9961.5|9965.5|9963.5|9961.5|9959.5|640
1711628700000|2024-03-28 12:25:00|9964.5|9962.5|9964|9961|9965.5|9963.5|9962|9960|796
1711629000000|2024-03-28 12:30:00|9965.5|9963.5|9967.5|9965.5|9969.5|9967.5|9958.5|9956.5|1348
1711629300000|2024-03-28 12:35:00|9968.5|9966.5|9975.5|9973.5|9979.5|9977.5|9967.5|9965.5|2010
1711629600000|2024-03-28 12:40:00|9974.5|9972.5|9972.5|9970.5|9976.5|9974.5|9971.5|9969.5|1518
1711629900000|2024-03-28 12:45:00|9973.5|9971.5|9979.5|9977.5|9980.5|9978.5|9971|9969|1452
1711630200000|2024-03-28 12:50:00|9979|9977|9982.5|9980.5|9985.5|9983.5|9979|9977|1174
1711630500000|2024-03-28 12:55:00|9983.5|9981.5|9982.5|9980.5|9985.5|9983.5|9980.5|9978.5|1132
1711630800000|2024-03-28 13:00:00|9983.5|9981.5|9982.5|9980.5|9983.5|9981.5|9976.5|9974.5|1107
1711631100000|2024-03-28 13:05:00|9983.5|9981.5|9982.5|9980.5|9983.5|9981.5|9980.5|9978.5|811
1711631400000|2024-03-28 13:10:00|9983.5|9981.5|9979.5|9977.5|9983.5|9981.5|9978.5|9976.5|1442
1711631700000|2024-03-28 13:15:00|9980.5|9978.5|9972.5|9970.5|9981.5|9979.5|9972.5|9970.5|1410
1711632000000|2024-03-28 13:20:00|9971.5|9969.5|9974.5|9972.5|9975.5|9973.5|9969.5|9967.5|878
1711632300000|2024-03-28 13:25:00|9973.5|9971.5|9973.5|9971.5|9976.5|9974.5|9970.5|9968.5|504
1711632600000|2024-03-28 13:30:00|9972.5|9970.5|9968.5|9966.5|9973.5|9971.5|9968.5|9966.5|1836
1711632900000|2024-03-28 13:35:00|9969.5|9967.5|9972.5|9970.5|9974|9972|9966.5|9964.5|1514
1711633200000|2024-03-28 13:40:00|9971.5|9969.5|9978.5|9976.5|9978.5|9976.5|9970.5|9968.5|829
1711633500000|2024-03-28 13:45:00|9978|9976|9988.5|9986.5|9988.5|9986.5|9978|9976|1222
1711633800000|2024-03-28 13:50:00|9989.5|9987.5|9985.5|9983.5|9990.5|9988.5|9984.5|9982.5|1544
1711634100000|2024-03-28 13:55:00|9984.5|9982.5|9985.5|9983.5|9986.5|9984.5|9983.5|9981.5|1386
1711634400000|2024-03-28 14:00:00|9986|9984|9984.5|9982.5|9994.5|9992.5|9984.5|9982.5|1588
1711634700000|2024-03-28 14:05:00|9984|9982|9982.5|9980.5|9986.5|9984.5|9982.5|9980.5|654
1711635000000|2024-03-28 14:10:00|9983.5|9981.5|9984.5|9982.5|9987.5|9985.5|9983.5|9981.5|580
1711635300000|2024-03-28 14:15:00|9985.5|9983.5|9982.5|9980.5|9986.5|9984.5|9981.5|9979.5|761
1711635600000|2024-03-28 14:20:00|9981.5|9979.5|9983.5|9981.5|9984.5|9982.5|9980.5|9978.5|742
1711635900000|2024-03-28 14:25:00|9984|9982|9979.5|9977.5|9984.5|9982.5|9979.5|9977.5|566
1711636200000|2024-03-28 14:30:00|9980.5|9978.5|9983.5|9981.5|9985.5|9983.5|9979.5|9977.5|1128
1711636500000|2024-03-28 14:35:00|9984.5|9982.5|9985.5|9983.5|9986.5|9984.5|9982.5|9980.5|542
1711636800000|2024-03-28 14:40:00|9985|9983|9988.5|9986.5|9990.5|9988.5|9983.5|9981.5|1317
1711637100000|2024-03-28 14:45:00|9987.5|9985.5|9990.5|9988.5|9991.5|9989.5|9987.5|9985.5|749
1711637400000|2024-03-28 14:50:00|9991.5|9989.5|9988.5|9986.5|9993.5|9991.5|9988.5|9986.5|898
1711637700000|2024-03-28 14:55:00|9989.5|9987.5|9991.5|9989.5|9991.5|9989.5|9986.5|9984.5|943
1711638000000|2024-03-28 15:00:00|9990.5|9988.5|9994.5|9992.5|9997.5|9995.5|9990.5|9988.5|1139
1711638300000|2024-03-28 15:05:00|9993.5|9991.5|9999.5|9997.5|10000.5|9998.5|9992.5|9990.5|1878
1711638600000|2024-03-28 15:10:00|9998.5|9996.5|9994.5|9992.5|9998.5|9996.5|9992.5|9990.5|1047
1711638900000|2024-03-28 15:15:00|9993.5|9991.5|9994.5|9992.5|9997.5|9995.5|9992.5|9990.5|1095
1711639200000|2024-03-28 15:20:00|9993.5|9991.5|9993.5|9991.5|9995.5|9993.5|9989.5|9987.5|1691
1711639500000|2024-03-28 15:25:00|9992.5|9990.5|9994.5|9992.5|9997.5|9995.5|9992.5|9990.5|1115
1711639800000|2024-03-28 15:30:00|9995.5|9993.5|9994.5|9992.5|9995.5|9993.5|9993.5|9991.5|812
1711640100000|2024-03-28 15:35:00|9995.5|9993.5|9997.5|9995.5|9998.5|9996.5|9993.5|9991.5|1072
1711640400000|2024-03-28 15:40:00|9996.5|9994.5|9996.5|9994.5|10000.5|9998.5|9995.5|9993.5|1529
1711640700000|2024-03-28 15:45:00|9995.5|9993.5|9994.5|9992.5|9995.5|9993.5|9991.5|9989.5|2396
1711641000000|2024-03-28 15:50:00|9993.5|9991.5|9997.5|9995.5|9998.5|9996.5|9993.5|9991.5|761
1711641300000|2024-03-28 15:55:00|9996.5|9994.5|9996.5|9994.5|9997.5|9995.5|9993.5|9991.5|1197
1711641600000|2024-03-28 16:00:00|9997.5|9995.5|10003.5|10001.5|10004.5|10002.5|9995.5|9993.5|2709
1711641900000|2024-03-28 16:05:00|10002.5|10000.5|9998.5|9996.5|10004.5|10002.5|9997.5|9995.5|3512
1711642200000|2024-03-28 16:10:00|9997.5|9995.5|9995.5|9993.5|10001.5|9999.5|9991.5|9989.5|5129
1711642500000|2024-03-28 16:15:00|9996.5|9994.5|9998.5|9996.5|10000.5|9998.5|9994.5|9992.5|4600
1711642800000|2024-03-28 16:20:00|9997.5|9995.5|9992.5|9990.5|9998.5|9996.5|9991.5|9989.5|2243
1711643100000|2024-03-28 16:25:00|9991.5|9989.5|9990.5|9988.5|9992.5|9990.5|9987.5|9985.5|1616
1711643400000|2024-03-28 16:30:00|9991.5|9989.5|9986.5|9984.5|9991.5|9989.5|9986.5|9984.5|508
1711643700000|2024-03-28 16:35:00|9987.5|9985.5|9992|9990|9992.5|9990.5|9986.5|9984.5|722
1711644000000|2024-03-28 16:40:00|9992.5|9990.5|9990.5|9988.5|9995.5|9993.5|9990.5|9988.5|513
1711644300000|2024-03-28 16:45:00|9989.5|9987.5|9990.5|9988.5|9991.5|9989.5|9989.5|9987.5|584
1711644600000|2024-03-28 16:50:00|9989.5|9987.5|9988.5|9986.5|9989.5|9987.5|9987.5|9985.5|721
1711644900000|2024-03-28 16:55:00|9988|9986|9988.5|9986.5|9989.5|9987.5|9986.5|9984.5|886
1711645200000|2024-03-28 17:00:00|9989.5|9987.5|9984.5|9982.5|9989.5|9987.5|9984.5|9982.5|520
1711645500000|2024-03-28 17:05:00|9983.5|9981.5|9985.5|9983.5|9987.5|9985.5|9983.5|9981.5|358
1711645800000|2024-03-28 17:10:00|9986|9984|9986.5|9984.5|9987.5|9985.5|9985.5|9983.5|429
1711646100000|2024-03-28 17:15:00|9986|9984|9984.5|9982.5|9986.5|9984.5|9984.5|9982.5|155
1711646400000|2024-03-28 17:20:00|9985.5|9983.5|9983.5|9981.5|9985.5|9983.5|9982.5|9980.5|278
1711646700000|2024-03-28 17:25:00|9984.5|9982.5|9982.5|9980.5|9984.5|9982.5|9980.5|9978.5|332
1711647000000|2024-03-28 17:30:00|9981.5|9979.5|9976.5|9974.5|9981.5|9979.5|9976.5|9974.5|183
1711647300000|2024-03-28 17:35:00|9977.5|9975.5|9977.5|9975.5|9978.5|9976.5|9976.5|9974.5|143
1711647600000|2024-03-28 17:40:00|9976.5|9974.5|9977.5|9975.5|9977.5|9975.5|9976.5|9974.5|80
1711647900000|2024-03-28 17:45:00|9977|9975|9978.5|9976.5|9978.5|9976.5|9975.5|9973.5|185
1711648200000|2024-03-28 17:50:00|9977.5|9975.5|9977.5|9975.5|9978.5|9976.5|9976.5|9974.5|115
1711648500000|2024-03-28 17:55:00|9977|9975|9980|9978|9980.5|9978.5|9976.5|9974.5|251
1712041200000|2024-04-02 07:00:00|9901.5|9899.5|9901.5|9899.5|9902.5|9900.5|9888.5|9886.5|4073
1712041500000|2024-04-02 07:05:00|9900.5|9898.5|9900.5|9898.5|9905.5|9903.5|9899.5|9897.5|2144
1712041800000|2024-04-02 07:10:00|9899.5|9897.5|9904.5|9902.5|9905.5|9903.5|9898.5|9896.5|1326
1712042100000|2024-04-02 07:15:00|9905.5|9903.5|9905.5|9903.5|9909.5|9907.5|9901.5|9899.5|2080
1712042400000|2024-04-02 07:20:00|9904.5|9902.5|9909.5|9907.5|9909.5|9907.5|9903.5|9901.5|1752
1712042700000|2024-04-02 07:25:00|9908.5|9906.5|9907.5|9905.5|9909.5|9907.5|9907.5|9905.5|1205
1712043000000|2024-04-02 07:30:00|9908.5|9906.5|9908.5|9906.5|9911.5|9909.5|9905.5|9903.5|1787
1712043300000|2024-04-02 07:35:00|9907.5|9905.5|9909.5|9907.5|9910.5|9908.5|9906.5|9904.5|966
1712043600000|2024-04-02 07:40:00|9908.5|9906.5|9912.5|9910.5|9912.5|9910.5|9908.5|9906.5|1145
1712043900000|2024-04-02 07:45:00|9911.5|9909.5|9912.5|9910.5|9913.5|9911.5|9910.5|9908.5|910
1712044200000|2024-04-02 07:50:00|9911.5|9909.5|9908.5|9906.5|9911.5|9909.5|9906.5|9904.5|1276
1712044500000|2024-04-02 07:55:00|9909|9907|9908|9906|9910.5|9908.5|9907.5|9905.5|1248
1712044800000|2024-04-02 08:00:00|9906.5|9904.5|9920.5|9918.5|9921|9919|9906|9904|2109
1712045100000|2024-04-02 08:05:00|9919.5|9917.5|9921.5|9919.5|9922.5|9920.5|9917.5|9915.5|1698
1712045400000|2024-04-02 08:10:00|9922.5|9920.5|9932.5|9930.5|9933.5|9931.5|9921.5|9919.5|1637
1712045700000|2024-04-02 08:15:00|9931.5|9929.5|9926.5|9924.5|9931.5|9929.5|9926.5|9924.5|1523
1712046000000|2024-04-02 08:20:00|9925.5|9923.5|9922.5|9920.5|9926.5|9924.5|9921.5|9919.5|710
1712046300000|2024-04-02 08:25:00|9921.5|9919.5|9925.5|9923.5|9925.5|9923.5|9921.5|9919.5|1133
1712046600000|2024-04-02 08:30:00|9924.5|9922.5|9919.5|9917.5|9924.5|9922.5|9919.5|9917.5|1089
1712046900000|2024-04-02 08:35:00|9920.5|9918.5|9916.5|9914.5|9921.5|9919.5|9915.5|9913.5|882
1712047200000|2024-04-02 08:40:00|9915.5|9913.5|9917.5|9915.5|9918.5|9916.5|9911.5|9909.5|1355
1712047500000|2024-04-02 08:45:00|9916.5|9914.5|9902.5|9900.5|9916.5|9914.5|9902.5|9900.5|1755
1712047800000|2024-04-02 08:50:00|9903.5|9901.5|9904.5|9902.5|9904.5|9902.5|9900.5|9898.5|1186
1712048100000|2024-04-02 08:55:00|9903.5|9901.5|9898.5|9896.5|9904.5|9902.5|9898.5|9896.5|680
1712048400000|2024-04-02 09:00:00|9897.5|9895.5|9894.5|9892.5|9898.5|9896.5|9893.5|9891.5|1288
1712048700000|2024-04-02 09:05:00|9893.5|9891.5|9893.5|9891.5|9896.5|9894.5|9893.5|9891.5|761
1712049000000|2024-04-02 09:10:00|9892.5|9890.5|9896.5|9894.5|9898.5|9896.5|9891.5|9889.5|905
1712049300000|2024-04-02 09:15:00|9895.5|9893.5|9897.5|9895.5|9897.5|9895.5|9892.5|9890.5|828
1712049600000|2024-04-02 09:20:00|9897|9895|9891.5|9889.5|9897|9895|9889.5|9887.5|605
1712049900000|2024-04-02 09:25:00|9890.5|9888.5|9886.5|9884.5|9890.5|9888.5|9885.5|9883.5|1130
1712050200000|2024-04-02 09:30:00|9887.5|9885.5|9889.5|9887.5|9889.5|9887.5|9884.5|9882.5|921
1712050500000|2024-04-02 09:35:00|9888.5|9886.5|9891.5|9889.5|9892.5|9890.5|9888.5|9886.5|1180
1712050800000|2024-04-02 09:40:00|9890.5|9888.5|9885.5|9883.5|9891.5|9889.5|9885.5|9883.5|1069
1712051100000|2024-04-02 09:45:00|9884.5|9882.5|9885.5|9883.5|9886.5|9884.5|9883.5|9881.5|1037
1712051400000|2024-04-02 09:50:00|9884.5|9882.5|9882.5|9880.5|9886.5|9884.5|9880.5|9878.5|766
1712051700000|2024-04-02 09:55:00|9882|9880|9876.5|9874.5|9882.5|9880.5|9876.5|9874.5|865
1712052000000|2024-04-02 10:00:00|9875.5|9873.5|9871.5|9869.5|9878.5|9876.5|9871.5|9869.5|1587
1712052300000|2024-04-02 10:05:00|9871|9869|9871.5|9869.5|9873.5|9871.5|9868.5|9866.5|1272
1712052600000|2024-04-02 10:10:00|9870.5|9868.5|9866.5|9864.5|9871.5|9869.5|9863.5|9861.5|1383
1712052900000|2024-04-02 10:15:00|9867.5|9865.5|9865.5|9863.5|9867.5|9865.5|9864.5|9862.5|1063
1712053200000|2024-04-02 10:20:00|9864.5|9862.5|9864.5|9862.5|9865.5|9863.5|9862.5|9860.5|1419
1712053500000|2024-04-02 10:25:00|9864|9862|9866.5|9864.5|9867.5|9865.5|9862.5|9860.5|1653
1712053800000|2024-04-02 10:30:00|9867.5|9865.5|9872.5|9870.5|9872.5|9870.5|9866|9864|1902
1712054100000|2024-04-02 10:35:00|9871.5|9869.5|9870.5|9868.5|9872.5|9870.5|9870.5|9868.5|758
1712054400000|2024-04-02 10:40:00|9871.5|9869.5|9878.5|9876.5|9878.5|9876.5|9871.5|9869.5|1624
1712054700000|2024-04-02 10:45:00|9877.5|9875.5|9875.5|9873.5|9877.5|9875.5|9873.5|9871.5|750
1712055000000|2024-04-02 10:50:00|9874.5|9872.5|9869.5|9867.5|9875.5|9873.5|9869.5|9867.5|1442
1712055300000|2024-04-02 10:55:00|9870.5|9868.5|9875.5|9873.5|9877.5|9875.5|9869.5|9867.5|1009
1712055600000|2024-04-02 11:00:00|9874.5|9872.5|9873.5|9871.5|9874.5|9872.5|9870.5|9868.5|944
1712055900000|2024-04-02 11:05:00|9874.5|9872.5|9877.5|9875.5|9877.5|9875.5|9873.5|9871.5|1603
1712056200000|2024-04-02 11:10:00|9876.5|9874.5|9875.5|9873.5|9877.5|9875.5|9873.5|9871.5|1232
1712056500000|2024-04-02 11:15:00|9876.5|9874.5|9867.5|9865.5|9876.5|9874.5|9867.5|9865.5|782
1712056800000|2024-04-02 11:20:00|9868.5|9866.5|9865.5|9863.5|9868.5|9866.5|9862.5|9860.5|1205
1712057100000|2024-04-02 11:25:00|9866.5|9864.5|9868.5|9866.5|9870.5|9868.5|9865.5|9863.5|1250
1712057400000|2024-04-02 11:30:00|9867.5|9865.5|9863.5|9861.5|9868.5|9866.5|9860.5|9858.5|1200
1712057700000|2024-04-02 11:35:00|9862.5|9860.5|9863|9861|9864.5|9862.5|9860.5|9858.5|1193
1712058000000|2024-04-02 11:40:00|9863.5|9861.5|9869.5|9867.5|9869.5|9867.5|9861.5|9859.5|761
1712058300000|2024-04-02 11:45:00|9868.5|9866.5|9864.5|9862.5|9872.5|9870.5|9863.5|9861.5|1510
1712058600000|2024-04-02 11:50:00|9865.5|9863.5|9863.5|9861.5|9866.5|9864.5|9861.5|9859.5|1080
1712058900000|2024-04-02 11:55:00|9862.5|9860.5|9866.5|9864.5|9867.5|9865.5|9860.5|9858.5|1115
1712059200000|2024-04-02 12:00:00|9867|9865|9864.5|9862.5|9868.5|9866.5|9863|9861|1289
1712059500000|2024-04-02 12:05:00|9865.5|9863.5|9865|9863|9865.5|9863.5|9863.5|9861.5|786
1712059800000|2024-04-02 12:10:00|9864.5|9862.5|9861.5|9859.5|9865.5|9863.5|9858.5|9856.5|1154
1712060100000|2024-04-02 12:15:00|9862.5|9860.5|9860.5|9858.5|9862.5|9860.5|9859.5|9857.5|694
1712060400000|2024-04-02 12:20:00|9859.5|9857.5|9863.5|9861.5|9863.5|9861.5|9859.5|9857.5|1273
1712060700000|2024-04-02 12:25:00|9864.5|9862.5|9865.5|9863.5|9867.5|9865.5|9863.5|9861.5|994
1712061000000|2024-04-02 12:30:00|9865|9863|9860.5|9858.5|9865.5|9863.5|9859.5|9857.5|1621
1712061300000|2024-04-02 12:35:00|9860|9858|9852.5|9850.5|9860.5|9858.5|9851.5|9849.5|1276
1712061600000|2024-04-02 12:40:00|9851.5|9849.5|9846.5|9844.5|9851.5|9849.5|9845|9843|1872
1712061900000|2024-04-02 12:45:00|9847|9845|9850.5|9848.5|9850.5|9848.5|9843.5|9841.5|1498
1712062200000|2024-04-02 12:50:00|9849.5|9847.5|9851.5|9849.5|9856.5|9854.5|9847.5|9845.5|1530
1712062500000|2024-04-02 12:55:00|9850.5|9848.5|9856.5|9854.5|9858.5|9856.5|9850.5|9848.5|1560
1712062800000|2024-04-02 13:00:00|9855.5|9853.5|9850.5|9848.5|9856.5|9854.5|9849.5|9847.5|938
1712063100000|2024-04-02 13:05:00|9849.5|9847.5|9847.5|9845.5|9849.5|9847.5|9845.5|9843.5|851
1712063400000|2024-04-02 13:10:00|9848.5|9846.5|9851.5|9849.5|9853.5|9851.5|9848.5|9846.5|987
1712063700000|2024-04-02 13:15:00|9850.5|9848.5|9846.5|9844.5|9851.5|9849.5|9841.5|9839.5|1382
1712064000000|2024-04-02 13:20:00|9845.5|9843.5|9841.5|9839.5|9846.5|9844.5|9840.5|9838.5|801
1712064300000|2024-04-02 13:25:00|9840.5|9838.5|9841.5|9839.5|9846.5|9844.5|9840.5|9838.5|1321
1712064600000|2024-04-02 13:30:00|9840.5|9838.5|9835.5|9833.5|9843.5|9841.5|9835.5|9833.5|1286
1712064900000|2024-04-02 13:35:00|9836|9834|9841.5|9839.5|9843.5|9841.5|9835.5|9833.5|1138
1712065200000|2024-04-02 13:40:00|9840.5|9838.5|9826.5|9824.5|9840.5|9838.5|9825.5|9823.5|1383
1712065500000|2024-04-02 13:45:00|9826|9824|9830.5|9828.5|9832.5|9830.5|9824.5|9822.5|913
1712065800000|2024-04-02 13:50:00|9831.5|9829.5|9832.5|9830.5|9834|9832|9829.5|9827.5|1250
1712066100000|2024-04-02 13:55:00|9833.5|9831.5|9829|9827|9833.5|9831.5|9827|9825|1163
1712066400000|2024-04-02 14:00:00|9828.5|9826.5|9838.5|9836.5|9839.5|9837.5|9821|9819|2169
1712066700000|2024-04-02 14:05:00|9839.5|9837.5|9836.5|9834.5|9841.5|9839.5|9833.5|9831.5|1867
1712067000000|2024-04-02 14:10:00|9836|9834|9839.5|9837.5|9841.5|9839.5|9834.5|9832.5|1572
1712067300000|2024-04-02 14:15:00|9840.5|9838.5|9841.5|9839.5|9843.5|9841.5|9838.5|9836.5|1863
1712067600000|2024-04-02 14:20:00|9840.5|9838.5|9849.5|9847.5|9849.5|9847.5|9840.5|9838.5|1491
1712067900000|2024-04-02 14:25:00|9850.5|9848.5|9850|9848|9853.5|9851.5|9845.5|9843.5|1294
1712068200000|2024-04-02 14:30:00|9849.5|9847.5|9847.5|9845.5|9852.5|9850.5|9844.5|9842.5|1664
1712068500000|2024-04-02 14:35:00|9847|9845|9844.5|9842.5|9847.5|9845.5|9843.5|9841.5|864
1712068800000|2024-04-02 14:40:00|9843.5|9841.5|9840.5|9838.5|9844.5|9842.5|9836.5|9834.5|1043
1712069100000|2024-04-02 14:45:00|9841.5|9839.5|9847.5|9845.5|9848.5|9846.5|9838.5|9836.5|1735
1712069400000|2024-04-02 14:50:00|9848.5|9846.5|9847.5|9845.5|9849|9847|9843.5|9841.5|1883
1712069700000|2024-04-02 14:55:00|9848.5|9846.5|9849.5|9847.5|9850.5|9848.5|9844.5|9842.5|1068
1712070000000|2024-04-02 15:00:00|9850.5|9848.5|9844.5|9842.5|9850.5|9848.5|9844.5|9842.5|734
1712070300000|2024-04-02 15:05:00|9845.5|9843.5|9843.5|9841.5|9845.5|9843.5|9839.5|9837.5|1179
1712070600000|2024-04-02 15:10:00|9844.5|9842.5|9840.5|9838.5|9845.5|9843.5|9838.5|9836.5|2809
1712070900000|2024-04-02 15:15:00|9841.5|9839.5|9835.5|9833.5|9841.5|9839.5|9834.5|9832.5|2151
1712071200000|2024-04-02 15:20:00|9836.5|9834.5|9838.5|9836.5|9841.5|9839.5|9836.5|9834.5|1316
1712071500000|2024-04-02 15:25:00|9839.5|9837.5|9834.5|9832.5|9839.5|9837.5|9833.5|9831.5|985
1712071800000|2024-04-02 15:30:00|9835.5|9833.5|9831.5|9829.5|9835.5|9833.5|9829.5|9827.5|975
1712072100000|2024-04-02 15:35:00|9832.5|9830.5|9840.5|9838.5|9840.5|9838.5|9831.5|9829.5|1374
1712072400000|2024-04-02 15:40:00|9840|9838|9839.5|9837.5|9842.5|9840.5|9839.5|9837.5|843
1712072700000|2024-04-02 15:45:00|9838.5|9836.5|9839.5|9837.5|9841.5|9839.5|9838.5|9836.5|781
1712073000000|2024-04-02 15:50:00|9840|9838|9839.5|9837.5|9841.5|9839.5|9837.5|9835.5|660
1712073300000|2024-04-02 15:55:00|9840.5|9838.5|9841.5|9839.5|9841.5|9839.5|9838.5|9836.5|842
1712073600000|2024-04-02 16:00:00|9842.5|9840.5|9840.5|9838.5|9842.5|9840.5|9840.5|9838.5|333
1712073900000|2024-04-02 16:05:00|9841.5|9839.5|9836.5|9834.5|9842.5|9840.5|9836.5|9834.5|564
1712074200000|2024-04-02 16:10:00|9837.5|9835.5|9834.5|9832.5|9838.5|9836.5|9834.5|9832.5|562
1712074500000|2024-04-02 16:15:00|9835.5|9833.5|9838|9836|9838.5|9836.5|9833.5|9831.5|822
1712074800000|2024-04-02 16:20:00|9837.5|9835.5|9840|9838|9841.5|9839.5|9837.5|9835.5|441
1712075100000|2024-04-02 16:25:00|9840.5|9838.5|9842.5|9840.5|9842.5|9840.5|9839.5|9837.5|225
1712075400000|2024-04-02 16:30:00|9843.5|9841.5|9842.5|9840.5|9843.5|9841.5|9840.5|9838.5|472
1712075700000|2024-04-02 16:35:00|9841.5|9839.5|9843|9841|9843.5|9841.5|9841.5|9839.5|245
1712076000000|2024-04-02 16:40:00|9842.5|9840.5|9844.5|9842.5|9844.5|9842.5|9842.5|9840.5|227
1712076300000|2024-04-02 16:45:00|9845|9843|9847.5|9845.5|9847.5|9845.5|9844.5|9842.5|211
1712076600000|2024-04-02 16:50:00|9846.5|9844.5|9846|9844|9846.5|9844.5|9844.5|9842.5|458
1712076900000|2024-04-02 16:55:00|9846.5|9844.5|9845.5|9843.5|9847.5|9845.5|9845.5|9843.5|180
1712127600000|2024-04-03 07:00:00|9844.5|9842.5|9839.5|9837.5|9846.5|9844.5|9838.5|9836.5|2039
1712127900000|2024-04-03 07:05:00|9838.5|9836.5|9834|9832|9840.5|9838.5|9832.5|9830.5|1508
1712128200000|2024-04-03 07:10:00|9834.5|9832.5|9836.5|9834.5|9836.5|9834.5|9831.5|9829.5|1097
1712128500000|2024-04-03 07:15:00|9837.5|9835.5|9830.5|9828.5|9837.5|9835.5|9829.5|9827.5|1621
1712128800000|2024-04-03 07:20:00|9829.5|9827.5|9827.5|9825.5|9832.5|9830.5|9827.5|9825.5|1483
1712129100000|2024-04-03 07:25:00|9828.5|9826.5|9830.5|9828.5|9832.5|9830.5|9827.5|9825.5|1085
1712129400000|2024-04-03 07:30:00|9831.5|9829.5|9840.5|9838.5|9840.5|9838.5|9830.5|9828.5|1672
1712129700000|2024-04-03 07:35:00|9839.5|9837.5|9837.5|9835.5|9839.5|9837.5|9834.5|9832.5|1746
1712130000000|2024-04-03 07:40:00|9838.5|9836.5|9836.5|9834.5|9839.5|9837.5|9835.5|9833.5|719
1712130300000|2024-04-03 07:45:00|9837.5|9835.5|9833.5|9831.5|9837.5|9835.5|9833|9831|1293
1712130600000|2024-04-03 07:50:00|9834.5|9832.5|9833.5|9831.5|9837.5|9835.5|9832.5|9830.5|1452
1712130900000|2024-04-03 07:55:00|9834.5|9832.5|9831.5|9829.5|9834.5|9832.5|9830.5|9828.5|832
1712131200000|2024-04-03 08:00:00|9830.5|9828.5|9831.5|9829.5|9831.5|9829.5|9827.5|9825.5|1032
1712131500000|2024-04-03 08:05:00|9833.5|9831.5|9836.5|9834.5|9837.5|9835.5|9832.5|9830.5|1080
1712131800000|2024-04-03 08:10:00|9835.5|9833.5|9832.5|9830.5|9836.5|9834.5|9831.5|9829.5|678
1712132100000|2024-04-03 08:15:00|9833.5|9831.5|9837.5|9835.5|9839.5|9837.5|9833.5|9831.5|932
1712132400000|2024-04-03 08:20:00|9838.5|9836.5|9841.5|9839.5|9842.5|9840.5|9838.5|9836.5|1068
1712132700000|2024-04-03 08:25:00|9842.5|9840.5|9841.5|9839.5|9845.5|9843.5|9841.5|9839.5|666
1712133000000|2024-04-03 08:30:00|9842.5|9840.5|9842.5|9840.5|9843.5|9841.5|9841.5|9839.5|683
1712133300000|2024-04-03 08:35:00|9841.5|9839.5|9841.5|9839.5|9841.5|9839.5|9838.5|9836.5|745
1712133600000|2024-04-03 08:40:00|9840.5|9838.5|9844.5|9842.5|9845.5|9843.5|9840.5|9838.5|540
1712133900000|2024-04-03 08:45:00|9845.5|9843.5|9848.5|9846.5|9848.5|9846.5|9845|9843|468
1712134200000|2024-04-03 08:50:00|9847.5|9845.5|9848.5|9846.5|9849.5|9847.5|9846.5|9844.5|930
1712134500000|2024-04-03 08:55:00|9849.5|9847.5|9852.5|9850.5|9853.5|9851.5|9848.5|9846.5|764
1712134800000|2024-04-03 09:00:00|9854|9852|9849.5|9847.5|9855.5|9853.5|9846.5|9844.5|1103
1712135100000|2024-04-03 09:05:00|9848.5|9846.5|9852.5|9850.5|9852.5|9850.5|9846.5|9844.5|1224
1712135400000|2024-04-03 09:10:00|9851.5|9849.5|9849.5|9847.5|9851.5|9849.5|9847.5|9845.5|1056
1712135700000|2024-04-03 09:15:00|9850|9848|9852.5|9850.5|9852.5|9850.5|9847.5|9845.5|699
1712136000000|2024-04-03 09:20:00|9853|9851|9854.5|9852.5|9854.5|9852.5|9852.5|9850.5|618
1712136300000|2024-04-03 09:25:00|9853.5|9851.5|9853.5|9851.5|9855.5|9853.5|9851.5|9849.5|587
1712136600000|2024-04-03 09:30:00|9854.5|9852.5|9856.5|9854.5|9856.5|9854.5|9850.5|9848.5|861
1712136900000|2024-04-03 09:35:00|9856|9854|9861.5|9859.5|9861.5|9859.5|9855.5|9853.5|814
1712137200000|2024-04-03 09:40:00|9862.5|9860.5|9861.5|9859.5|9865.5|9863.5|9860.5|9858.5|1450
1712137500000|2024-04-03 09:45:00|9862.5|9860.5|9864.5|9862.5|9864.5|9862.5|9861.5|9859.5|541
1712137800000|2024-04-03 09:50:00|9863.5|9861.5|9869.5|9867.5|9870.5|9868.5|9863.5|9861.5|1130
1712138100000|2024-04-03 09:55:00|9868.5|9866.5|9865.5|9863.5|9869.5|9867.5|9865.5|9863.5|487
1712138400000|2024-04-03 10:00:00|9866.5|9864.5|9869.5|9867.5|9869.5|9867.5|9864.5|9862.5|599
1712138700000|2024-04-03 10:05:00|9868.5|9866.5|9870.5|9868.5|9872.5|9870.5|9866.5|9864.5|776
1712139000000|2024-04-03 10:10:00|9871.5|9869.5|9874.5|9872.5|9874.5|9872.5|9870.5|9868.5|646
1712139300000|2024-04-03 10:15:00|9875|9873|9878.5|9876.5|9878.5|9876.5|9874.5|9872.5|1343
1712139600000|2024-04-03 10:20:00|9877.5|9875.5|9874.5|9872.5|9878.5|9876.5|9873.5|9871.5|826
1712139900000|2024-04-03 10:25:00|9875.5|9873.5|9874.5|9872.5|9876.5|9874.5|9873.5|9871.5|1284
1712140200000|2024-04-03 10:30:00|9875.5|9873.5|9878.5|9876.5|9880.5|9878.5|9875.5|9873.5|758
1712140500000|2024-04-03 10:35:00|9879.5|9877.5|9880.5|9878.5|9882|9880|9876.5|9874.5|1171
1712140800000|2024-04-03 10:40:00|9881.5|9879.5|9880.5|9878.5|9885.5|9883.5|9879.5|9877.5|1954
1712141100000|2024-04-03 10:45:00|9881|9879|9880.5|9878.5|9881|9879|9878.5|9876.5|533
1712141400000|2024-04-03 10:50:00|9879.5|9877.5|9881.5|9879.5|9882|9880|9879.5|9877.5|624
1712141700000|2024-04-03 10:55:00|9882.5|9880.5|9879.5|9877.5|9885.5|9883.5|9879.5|9877.5|1104
1712142000000|2024-04-03 11:00:00|9880.5|9878.5|9878.5|9876.5|9880.5|9878.5|9877.5|9875.5|570
1712142300000|2024-04-03 11:05:00|9879.5|9877.5|9882.5|9880.5|9882.5|9880.5|9877.5|9875.5|620
1712142600000|2024-04-03 11:10:00|9883.5|9881.5|9882.5|9880.5|9884.5|9882.5|9881.5|9879.5|567
1712142900000|2024-04-03 11:15:00|9883.5|9881.5|9883.5|9881.5|9883.5|9881.5|9881.5|9879.5|598
1712143200000|2024-04-03 11:20:00|9884.5|9882.5|9883.5|9881.5|9886.5|9884.5|9882.5|9880.5|338
1712143500000|2024-04-03 11:25:00|9882.5|9880.5|9878.5|9876.5|9882.5|9880.5|9877.5|9875.5|1127
1712143800000|2024-04-03 11:30:00|9879.5|9877.5|9876|9874|9879.5|9877.5|9874.5|9872.5|676
1712144100000|2024-04-03 11:35:00|9875.5|9873.5|9871.5|9869.5|9879.5|9877.5|9870|9868|1533
1712144400000|2024-04-03 11:40:00|9872.5|9870.5|9868.5|9866.5|9872.5|9870.5|9868.5|9866.5|1006
1712144700000|2024-04-03 11:45:00|9867.5|9865.5|9866.5|9864.5|9868.5|9866.5|9864.5|9862.5|1227
1712145000000|2024-04-03 11:50:00|9865.5|9863.5|9870|9868|9870.5|9868.5|9865.5|9863.5|990
1712145300000|2024-04-03 11:55:00|9870.5|9868.5|9872|9870|9872.5|9870.5|9869.5|9867.5|716
1712145600000|2024-04-03 12:00:00|9871.5|9869.5|9871.5|9869.5|9873.5|9871.5|9868.5|9866.5|573
1712145900000|2024-04-03 12:05:00|9872.5|9870.5|9871.5|9869.5|9873.5|9871.5|9870.5|9868.5|543
1712146200000|2024-04-03 12:10:00|9870.5|9868.5|9869.5|9867.5|9871.5|9869.5|9868.5|9866.5|674
1712146500000|2024-04-03 12:15:00|9870|9868|9859.5|9857.5|9871|9869|9857.5|9855.5|1803
1712146800000|2024-04-03 12:20:00|9858.5|9856.5|9849.5|9847.5|9858.5|9856.5|9849.5|9847.5|1024
1712147100000|2024-04-03 12:25:00|9850|9848|9846.5|9844.5|9850.5|9848.5|9845.5|9843.5|1176
1712147400000|2024-04-03 12:30:00|9847.5|9845.5|9854.5|9852.5|9855.5|9853.5|9846.5|9844.5|1069
1712147700000|2024-04-03 12:35:00|9855|9853|9859.5|9857.5|9860|9858|9853.5|9851.5|1090
1712148000000|2024-04-03 12:40:00|9860.5|9858.5|9858|9856|9860.5|9858.5|9857.5|9855.5|856
1712148300000|2024-04-03 12:45:00|9858.5|9856.5|9860.5|9858.5|9862.5|9860.5|9856.5|9854.5|933
1712148600000|2024-04-03 12:50:00|9861.5|9859.5|9852.5|9850.5|9862.5|9860.5|9851.5|9849.5|1655
1712148900000|2024-04-03 12:55:00|9853.5|9851.5|9846.5|9844.5|9853.5|9851.5|9844.5|9842.5|1587
1712149200000|2024-04-03 13:00:00|9846|9844|9845.5|9843.5|9849.5|9847.5|9844.5|9842.5|771
1712149500000|2024-04-03 13:05:00|9844.5|9842.5|9842.5|9840.5|9847.5|9845.5|9841.5|9839.5|909
1712149800000|2024-04-03 13:10:00|9841.5|9839.5|9839.5|9837.5|9842.5|9840.5|9836.5|9834.5|1471
1712150100000|2024-04-03 13:15:00|9840.5|9838.5|9840.5|9838.5|9841.5|9839.5|9835.5|9833.5|1215
1712150400000|2024-04-03 13:20:00|9841.5|9839.5|9837.5|9835.5|9843.5|9841.5|9834.5|9832.5|1707
1712150700000|2024-04-03 13:25:00|9838|9836|9838.5|9836.5|9841.5|9839.5|9836.5|9834.5|841
1712151000000|2024-04-03 13:30:00|9839.5|9837.5|9838.5|9836.5|9839.5|9837.5|9834.5|9832.5|989
1712151300000|2024-04-03 13:35:00|9837.5|9835.5|9838.5|9836.5|9838.5|9836.5|9833.5|9831.5|1012
1712151600000|2024-04-03 13:40:00|9838|9836|9829.5|9827.5|9838.5|9836.5|9827|9825|1462
1712151900000|2024-04-03 13:45:00|9830|9828|9819.5|9817.5|9830.5|9828.5|9817.5|9815.5|1819
1712152200000|2024-04-03 13:50:00|9819|9817|9827|9825|9827.5|9825.5|9818.5|9816.5|1970
1712152500000|2024-04-03 13:55:00|9826.5|9824.5|9826|9824|9831.5|9829.5|9824.5|9822.5|1264
1712152800000|2024-04-03 14:00:00|9830.5|9827.5|9851.5|9849.5|9857.5|9855.5|9829|9826|3575
1712153100000|2024-04-03 14:05:00|9852.5|9850.5|9844.5|9842.5|9853.5|9851.5|9842.5|9840.5|1354
1712153400000|2024-04-03 14:10:00|9843.5|9841.5|9844.5|9842.5|9846.5|9844.5|9842.5|9840.5|1488
1712153700000|2024-04-03 14:15:00|9845.5|9843.5|9840.5|9838.5|9846.5|9844.5|9834.5|9832.5|1277
1712154000000|2024-04-03 14:20:00|9841.5|9839.5|9836.5|9834.5|9841.5|9839.5|9834.5|9832.5|948
1712154300000|2024-04-03 14:25:00|9835.5|9833.5|9830.5|9828.5|9838.5|9836.5|9830.5|9828.5|1364
1712154600000|2024-04-03 14:30:00|9831.5|9829.5|9835.5|9833.5|9839.5|9837.5|9830.5|9828.5|1506
1712154900000|2024-04-03 14:35:00|9834.5|9832.5|9838.5|9836.5|9838.5|9836.5|9834.5|9832.5|807
1712155200000|2024-04-03 14:40:00|9838|9836|9844.5|9842.5|9844.5|9842.5|9837.5|9835.5|2012
1712155500000|2024-04-03 14:45:00|9845.5|9843.5|9836.5|9834.5|9847.5|9845.5|9836.5|9834.5|1706
1712155800000|2024-04-03 14:50:00|9837.5|9835.5|9838.5|9836.5|9839.5|9837.5|9834.5|9832.5|1063
1712156100000|2024-04-03 14:55:00|9839.5|9837.5|9844.5|9842.5|9844.5|9842.5|9838.5|9836.5|932
1712156400000|2024-04-03 15:00:00|9843.5|9841.5|9836.5|9834.5|9843.5|9841.5|9835.5|9833.5|848
1712156700000|2024-04-03 15:05:00|9837.5|9835.5|9841.5|9839.5|9841.5|9839.5|9836.5|9834.5|1346
1712157000000|2024-04-03 15:10:00|9842.5|9840.5|9846.5|9844.5|9847.5|9845.5|9836.5|9834.5|1872
1712157300000|2024-04-03 15:15:00|9847.5|9845.5|9844.5|9842.5|9848.5|9846.5|9843.5|9841.5|1449
1712157600000|2024-04-03 15:20:00|9845.5|9843.5|9847.5|9845.5|9848.5|9846.5|9844.5|9842.5|921
1712157900000|2024-04-03 15:25:00|9848.5|9846.5|9851.5|9849.5|9851.5|9849.5|9847.5|9845.5|849
1712158200000|2024-04-03 15:30:00|9852.5|9850.5|9850.5|9848.5|9853.5|9851.5|9848.5|9846.5|977
1712158500000|2024-04-03 15:35:00|9851.5|9849.5|9850.5|9848.5|9853.5|9851.5|9849.5|9847.5|532
1712158800000|2024-04-03 15:40:00|9851.5|9849.5|9849.5|9847.5|9852.5|9850.5|9848.5|9846.5|452
1712159100000|2024-04-03 15:45:00|9850.5|9848.5|9855.5|9853.5|9856.5|9854.5|9849.5|9847.5|700
1712159400000|2024-04-03 15:50:00|9856|9854|9858.5|9856.5|9859.5|9857.5|9855.5|9853.5|648
1712159700000|2024-04-03 15:55:00|9859.5|9857.5|9864.5|9862.5|9865.5|9863.5|9859.5|9857.5|356
1712160000000|2024-04-03 16:00:00|9865|9863|9862.5|9860.5|9865|9863|9862.5|9860.5|393
1712160300000|2024-04-03 16:05:00|9863.5|9861.5|9858.5|9856.5|9863.5|9861.5|9857.5|9855.5|570
1712160600000|2024-04-03 16:10:00|9857.5|9855.5|9864.5|9862.5|9864.5|9862.5|9855.5|9853.5|892
1712160900000|2024-04-03 16:15:00|9863.5|9861.5|9864.5|9862.5|9864.5|9862.5|9862.5|9860.5|618
1712161200000|2024-04-03 16:20:00|9865.5|9863.5|9872.5|9870.5|9873|9871|9865.5|9863.5|770
1712161500000|2024-04-03 16:25:00|9871.5|9869.5|9873.5|9871.5|9873.5|9871.5|9869.5|9867.5|455
1712161800000|2024-04-03 16:30:00|9874.5|9872.5|9877.5|9875.5|9884.5|9882.5|9873.5|9871.5|985
1712162100000|2024-04-03 16:35:00|9876.5|9874.5|9877.5|9875.5|9879.5|9877.5|9875.5|9873.5|693
1712162400000|2024-04-03 16:40:00|9878|9876|9875.5|9873.5|9879|9877|9875.5|9873.5|552
1712162700000|2024-04-03 16:45:00|9876|9874|9874.5|9872.5|9876.5|9874.5|9871.5|9869.5|356
1712163000000|2024-04-03 16:50:00|9873.5|9871.5|9876.5|9874.5|9878.5|9876.5|9873.5|9871.5|451
1712163300000|2024-04-03 16:55:00|9875.5|9873.5|9881.5|9879.5|9881.5|9879.5|9875.5|9873.5|220
1712214000000|2024-04-04 07:00:00|9879.5|9877.5|9875.5|9873.5|9880|9878|9874.5|9872.5|1841
1712214300000|2024-04-04 07:05:00|9874.5|9872.5|9867.5|9865.5|9875.5|9873.5|9866|9864|1479
1712214600000|2024-04-04 07:10:00|9866.5|9864.5|9869|9867|9870.5|9868.5|9865.5|9863.5|1020
1712214900000|2024-04-04 07:15:00|9868.5|9866.5|9874.5|9872.5|9876|9874|9867.5|9865.5|946
1712215200000|2024-04-04 07:20:00|9875.5|9873.5|9867.5|9865.5|9875.5|9873.5|9867.5|9865.5|790
1712215500000|2024-04-04 07:25:00|9868|9866|9870.5|9868.5|9870.5|9868.5|9866.5|9864.5|920
1712215800000|2024-04-04 07:30:00|9869.5|9867.5|9872.5|9870.5|9873.5|9871.5|9869.5|9867.5|902
1712216100000|2024-04-04 07:35:00|9873|9871|9869.5|9867.5|9873|9871|9868.5|9866.5|883
1712216400000|2024-04-04 07:40:00|9870.5|9868.5|9873.5|9871.5|9874.5|9872.5|9865.5|9863.5|770
1712216700000|2024-04-04 07:45:00|9868.5|9866.5|9874.5|9872.5|9874.5|9872.5|9868.5|9866.5|789
1712217000000|2024-04-04 07:50:00|9873.5|9871.5|9872.5|9870.5|9875.5|9873.5|9871.5|9869.5|971
1712217300000|2024-04-04 07:55:00|9871.5|9869.5|9876.5|9874.5|9876.5|9874.5|9871.5|9869.5|993
1712217600000|2024-04-04 08:00:00|9876|9874|9879.5|9877.5|9880.5|9878.5|9875|9873|706
1712217900000|2024-04-04 08:05:00|9878.5|9876.5|9882.5|9880.5|9884.5|9882.5|9878.5|9876.5|1392
1712218200000|2024-04-04 08:10:00|9881.5|9879.5|9882.5|9880.5|9887.5|9885.5|9881.5|9879.5|1085
1712218500000|2024-04-04 08:15:00|9881.5|9879.5|9887.5|9885.5|9888.5|9886.5|9881.5|9879.5|1251
1712218800000|2024-04-04 08:20:00|9886.5|9884.5|9897.5|9895.5|9897.5|9895.5|9886.5|9884.5|1329
1712219100000|2024-04-04 08:25:00|9898.5|9896.5|9902.5|9900.5|9903.5|9901.5|9894.5|9892.5|1379
1712219400000|2024-04-04 08:30:00|9904|9902|9903.5|9901.5|9907.5|9905.5|9899.5|9897.5|1969
1712219700000|2024-04-04 08:35:00|9904|9902|9903.5|9901.5|9908.5|9906.5|9902.5|9900.5|1169
1712220000000|2024-04-04 08:40:00|9904.5|9902.5|9900.5|9898.5|9906.5|9904.5|9900.5|9898.5|1161
1712220300000|2024-04-04 08:45:00|9901|9899|9899.5|9897.5|9902.5|9900.5|9896.5|9894.5|1859
1712220600000|2024-04-04 08:50:00|9900.5|9898.5|9904.5|9902.5|9905.5|9903.5|9898.5|9896.5|1697
1712220900000|2024-04-04 08:55:00|9905|9903|9895.5|9893.5|9905.5|9903.5|9892.5|9890.5|6182
1712221200000|2024-04-04 09:00:00|9896.5|9894.5|9882.5|9880.5|9897.5|9895.5|9881.5|9879.5|2759
1712221500000|2024-04-04 09:05:00|9883.5|9881.5|9886.5|9884.5|9888.5|9886.5|9882.5|9880.5|2408
1712221800000|2024-04-04 09:10:00|9887.5|9885.5|9886.5|9884.5|9889.5|9887.5|9886.5|9884.5|718
1712222100000|2024-04-04 09:15:00|9887.5|9885.5|9885.5|9883.5|9888|9886|9883.5|9881.5|632
1712222400000|2024-04-04 09:20:00|9886.5|9884.5|9887.5|9885.5|9889.5|9887.5|9884.5|9882.5|858
1712222700000|2024-04-04 09:25:00|9888.5|9886.5|9890.5|9888.5|9892.5|9890.5|9888.5|9886.5|661
1712223000000|2024-04-04 09:30:00|9889.5|9887.5|9887.5|9885.5|9890.5|9888.5|9886.5|9884.5|752
1712223300000|2024-04-04 09:35:00|9886.5|9884.5|9886.5|9884.5|9886.5|9884.5|9884.5|9882.5|685
1712223600000|2024-04-04 09:40:00|9885.5|9883.5|9884.5|9882.5|9886.5|9884.5|9883.5|9881.5|814
1712223900000|2024-04-04 09:45:00|9885.5|9883.5|9883.5|9881.5|9886.5|9884.5|9883.5|9881.5|545
1712224200000|2024-04-04 09:50:00|9884.5|9882.5|9885.5|9883.5|9885.5|9883.5|9882.5|9880.5|1013
1712224500000|2024-04-04 09:55:00|9884.5|9882.5|9885.5|9883.5|9886.5|9884.5|9882.5|9880.5|610
1712224800000|2024-04-04 10:00:00|9886.5|9884.5|9885.5|9883.5|9888.5|9886.5|9885.5|9883.5|620
1712225100000|2024-04-04 10:05:00|9886.5|9884.5|9890.5|9888.5|9890.5|9888.5|9885.5|9883.5|684
1712225400000|2024-04-04 10:10:00|9891.5|9889.5|9892.5|9890.5|9894.5|9892.5|9891.5|9889.5|918
1712225700000|2024-04-04 10:15:00|9893|9891|9893.5|9891.5|9895.5|9893.5|9891.5|9889.5|1077
1712226000000|2024-04-04 10:20:00|9894.5|9892.5|9893.5|9891.5|9895.5|9893.5|9891.5|9889.5|1334
1712226300000|2024-04-04 10:25:00|9892.5|9890.5|9893.5|9891.5|9893.5|9891.5|9892.5|9890.5|288
1712226600000|2024-04-04 10:30:00|9892.5|9890.5|9889.5|9887.5|9892.5|9890.5|9888.5|9886.5|934
1712226900000|2024-04-04 10:35:00|9890.5|9888.5|9890.5|9888.5|9891.5|9889.5|9889.5|9887.5|545
1712227200000|2024-04-04 10:40:00|9891|9889|9892.5|9890.5|9893|9891|9889.5|9887.5|725
1712227500000|2024-04-04 10:45:00|9891.5|9889.5|9896.5|9894.5|9897.5|9895.5|9891.5|9889.5|746
1712227800000|2024-04-04 10:50:00|9897.5|9895.5|9896.5|9894.5|9899.5|9897.5|9896.5|9894.5|818
1712228100000|2024-04-04 10:55:00|9897.5|9895.5|9903.5|9901.5|9904.5|9902.5|9897.5|9895.5|1319
1712228400000|2024-04-04 11:00:00|9904.5|9902.5|9900.5|9898.5|9905.5|9903.5|9900.5|9898.5|1156
1712228700000|2024-04-04 11:05:00|9899.5|9897.5|9899.5|9897.5|9899.5|9897.5|9897.5|9895.5|483
1712229000000|2024-04-04 11:10:00|9900.5|9898.5|9899.5|9897.5|9900.5|9898.5|9896.5|9894.5|468
1712229300000|2024-04-04 11:15:00|9900.5|9898.5|9894.5|9892.5|9900.5|9898.5|9894.5|9892.5|734
1712229600000|2024-04-04 11:20:00|9893.5|9891.5|9893|9891|9893.5|9891.5|9891.5|9889.5|1067
1712229900000|2024-04-04 11:25:00|9892.5|9890.5|9891.5|9889.5|9893.5|9891.5|9890.5|9888.5|529
1712230200000|2024-04-04 11:30:00|9890.5|9888.5|9889.5|9887.5|9892.5|9890.5|9888.5|9886.5|859
1712230500000|2024-04-04 11:35:00|9888.5|9886.5|9885.5|9883.5|9890.5|9888.5|9885.5|9883.5|1032
1712230800000|2024-04-04 11:40:00|9884.5|9882.5|9887.5|9885.5|9888.5|9886.5|9882.5|9880.5|1230
1712231100000|2024-04-04 11:45:00|9886.5|9884.5|9881.5|9879.5|9887.5|9885.5|9881.5|9879.5|852
1712231400000|2024-04-04 11:50:00|9882.5|9880.5|9887.5|9885.5|9887.5|9885.5|9880.5|9878.5|1152
1712231700000|2024-04-04 11:55:00|9888.5|9886.5|9883.5|9881.5|9888.5|9886.5|9883.5|9881.5|952
1712232000000|2024-04-04 12:00:00|9882.5|9880.5|9879.5|9877.5|9884.5|9882.5|9879.5|9877.5|833
1712232300000|2024-04-04 12:05:00|9879|9877|9880.5|9878.5|9880.5|9878.5|9876.5|9874.5|857
1712232600000|2024-04-04 12:10:00|9879.5|9877.5|9880.5|9878.5|9880.5|9878.5|9877.5|9875.5|647
1712232900000|2024-04-04 12:15:00|9879.5|9877.5|9880.5|9878.5|9882.5|9880.5|9876.5|9874.5|1193
1712233200000|2024-04-04 12:20:00|9879.5|9877.5|9880.5|9878.5|9882|9880|9877.5|9875.5|1170
1712233500000|2024-04-04 12:25:00|9881|9879|9880.5|9878.5|9881.5|9879.5|9879.5|9877.5|708
1712233800000|2024-04-04 12:30:00|9882|9879|9884.5|9882.5|9886.5|9884.5|9873.5|9871.5|2268
1712234100000|2024-04-04 12:35:00|9883.5|9881.5|9892|9890|9892.5|9890.5|9882.5|9880.5|2267
1712234400000|2024-04-04 12:40:00|9891.5|9889.5|9896.5|9894.5|9899.5|9897.5|9890.5|9888.5|1054
1712234700000|2024-04-04 12:45:00|9897.5|9895.5|9908.5|9906.5|9909.5|9907.5|9896.5|9894.5|1463
1712235000000|2024-04-04 12:50:00|9909.5|9907.5|9919.5|9917.5|9924.5|9922.5|9909.5|9907.5|2939
1712235300000|2024-04-04 12:55:00|9920.5|9918.5|9920.5|9918.5|9928|9926|9918.5|9916.5|1555
1712235600000|2024-04-04 13:00:00|9921.5|9919.5|9915.5|9913.5|9921.5|9919.5|9914.5|9912.5|1892
1712235900000|2024-04-04 13:05:00|9916.5|9914.5|9913.5|9911.5|9921.5|9919.5|9913.5|9911.5|1156
1712236200000|2024-04-04 13:10:00|9912.5|9910.5|9908.5|9906.5|9915.5|9913.5|9908.5|9906.5|1500
1712236500000|2024-04-04 13:15:00|9907.5|9905.5|9920.5|9918.5|9920.5|9918.5|9907.5|9905.5|1406
1712236800000|2024-04-04 13:20:00|9920|9918|9925.5|9923.5|9925.5|9923.5|9917.5|9915.5|1351
1712237100000|2024-04-04 13:25:00|9926.5|9924.5|9934.5|9932.5|9935|9933|9925.5|9923.5|2532
1712237400000|2024-04-04 13:30:00|9935.5|9933.5|9932.5|9930.5|9937.5|9935.5|9932.5|9930.5|3143
1712237700000|2024-04-04 13:35:00|9931.5|9929.5|9925.5|9923.5|9932.5|9930.5|9925.5|9923.5|1690
1712238000000|2024-04-04 13:40:00|9926.5|9924.5|9929.5|9927.5|9933.5|9931.5|9926.5|9924.5|1825
1712238300000|2024-04-04 13:45:00|9928.5|9926.5|9932.5|9930.5|9933.5|9931.5|9928.5|9926.5|881
1712238600000|2024-04-04 13:50:00|9931.5|9929.5|9926.5|9924.5|9934.5|9932.5|9925.5|9923.5|1594
1712238900000|2024-04-04 13:55:00|9927.5|9925.5|9923.5|9921.5|9927.5|9925.5|9921.5|9919.5|1620
1712239200000|2024-04-04 14:00:00|9922.5|9920.5|9920.5|9918.5|9923.5|9921.5|9919.5|9917.5|1691
1712239500000|2024-04-04 14:05:00|9921.5|9919.5|9921.5|9919.5|9924.5|9922.5|9917.5|9915.5|1284
1712239800000|2024-04-04 14:10:00|9920.5|9918.5|9914.5|9912.5|9921.5|9919.5|9914.5|9912.5|953
1712240100000|2024-04-04 14:15:00|9915.5|9913.5|9907.5|9905.5|9917.5|9915.5|9907.5|9905.5|1931
1712240400000|2024-04-04 14:20:00|9906.5|9904.5|9905.5|9903.5|9909.5|9907.5|9904.5|9902.5|847
1712240700000|2024-04-04 14:25:00|9904.5|9902.5|9911.5|9909.5|9912.5|9910.5|9904.5|9902.5|1766
1712241000000|2024-04-04 14:30:00|9910.5|9908.5|9914.5|9912.5|9915.5|9913.5|9910.5|9908.5|1268
1712241300000|2024-04-04 14:35:00|9913.5|9911.5|9905.5|9903.5|9916.5|9914.5|9905.5|9903.5|1239
1712241600000|2024-04-04 14:40:00|9906.5|9904.5|9909.5|9907.5|9910.5|9908.5|9905.5|9903.5|1184
1712241900000|2024-04-04 14:45:00|9908.5|9906.5|9908.5|9906.5|9912.5|9910.5|9907|9905|1722
1712242200000|2024-04-04 14:50:00|9909.5|9907.5|9909.5|9907.5|9909.5|9907.5|9907.5|9905.5|1687
1712242500000|2024-04-04 14:55:00|9910.5|9908.5|9908.5|9906.5|9914.5|9912.5|9907.5|9905.5|1438
1712242800000|2024-04-04 15:00:00|9909.5|9907.5|9905.5|9903.5|9909.5|9907.5|9904.5|9902.5|781
1712243100000|2024-04-04 15:05:00|9904.5|9902.5|9906|9904|9910.5|9908.5|9903.5|9901.5|1180
1712243400000|2024-04-04 15:10:00|9906.5|9904.5|9909.5|9907.5|9909.5|9907.5|9904.5|9902.5|2110
1712243700000|2024-04-04 15:15:00|9907.5|9905.5|9906.5|9904.5|9910.5|9908.5|9905.5|9903.5|1398
1712244000000|2024-04-04 15:20:00|9905.5|9903.5|9902.5|9900.5|9906.5|9904.5|9902.5|9900.5|686
1712244300000|2024-04-04 15:25:00|9903.5|9901.5|9902.5|9900.5|9904.5|9902.5|9901.5|9899.5|663
1712244600000|2024-04-04 15:30:00|9901.5|9899.5|9900.5|9898.5|9902.5|9900.5|9900.5|9898.5|517
1712244900000|2024-04-04 15:35:00|9899.5|9897.5|9899.5|9897.5|9901.5|9899.5|9898.5|9896.5|573
1712245200000|2024-04-04 15:40:00|9898.5|9896.5|9898.5|9896.5|9899.5|9897.5|9897.5|9895.5|432
1712245500000|2024-04-04 15:45:00|9898|9896|9898.5|9896.5|9899.5|9897.5|9898|9896|300
1712245800000|2024-04-04 15:50:00|9897.5|9895.5|9898.5|9896.5|9899.5|9897.5|9897.5|9895.5|326
1712246100000|2024-04-04 15:55:00|9899.5|9897.5|9899.5|9897.5|9899.5|9897.5|9898.5|9896.5|296
1712246400000|2024-04-04 16:00:00|9898.5|9896.5|9897.5|9895.5|9899.5|9897.5|9896.5|9894.5|327
1712246700000|2024-04-04 16:05:00|9898.5|9896.5|9898.5|9896.5|9898.5|9896.5|9897.5|9895.5|175
1712247000000|2024-04-04 16:10:00|9897.5|9895.5|9896.5|9894.5|9898.5|9896.5|9896.5|9894.5|262
1712247300000|2024-04-04 16:15:00|9897.5|9895.5|9897.5|9895.5|9897.5|9895.5|9895.5|9893.5|285
1712247600000|2024-04-04 16:20:00|9896.5|9894.5|9897.5|9895.5|9897.5|9895.5|9896.5|9894.5|140
1712247900000|2024-04-04 16:25:00|9896.5|9894.5|9896.5|9894.5|9896.5|9894.5|9895.5|9893.5|195
1712248200000|2024-04-04 16:30:00|9895.5|9893.5|9895.5|9893.5|9897.5|9895.5|9895.5|9893.5|130
1712248500000|2024-04-04 16:35:00|9894.5|9892.5|9894.5|9892.5|9896.5|9894.5|9894.5|9892.5|118
1712248800000|2024-04-04 16:40:00|9895.5|9893.5|9896.5|9894.5|9896.5|9894.5|9894.5|9892.5|196
1712249100000|2024-04-04 16:45:00|9897.5|9895.5|9895.5|9893.5|9898.5|9896.5|9894.5|9892.5|351
1712249400000|2024-04-04 16:50:00|9896.5|9894.5|9894.5|9892.5|9896.5|9894.5|9894.5|9892.5|267
1712249700000|2024-04-04 16:55:00|9893.5|9891.5|9893|9891|9894.5|9892.5|9893|9891|164
1712300400000|2024-04-05 07:00:00|9914.5|9912.5|9908.5|9906.5|9915.5|9913.5|9900.5|9898.5|1385
1712300700000|2024-04-05 07:05:00|9906.5|9904.5|9897.5|9895.5|9907.5|9905.5|9897.5|9895.5|769
1712301000000|2024-04-05 07:10:00|9898.5|9896.5|9901.5|9899.5|9904|9902|9898.5|9896.5|848
1712301300000|2024-04-05 07:15:00|9902.5|9900.5|9904.5|9902.5|9904.5|9902.5|9901.5|9899.5|985
1712301600000|2024-04-05 07:20:00|9905|9903|9910.5|9908.5|9910.5|9908.5|9902.5|9900.5|1549
1712301900000|2024-04-05 07:25:00|9909.5|9907.5|9905.5|9903.5|9910.5|9908.5|9904.5|9902.5|807
1712302200000|2024-04-05 07:30:00|9904.5|9902.5|9902.5|9900.5|9905.5|9903.5|9898.5|9896.5|1193
1712302500000|2024-04-05 07:35:00|9903|9901|9897.5|9895.5|9903.5|9901.5|9895.5|9893.5|991
1712302800000|2024-04-05 07:40:00|9896.5|9894.5|9899.5|9897.5|9903.5|9901.5|9896.5|9894.5|887
1712303100000|2024-04-05 07:45:00|9898.5|9896.5|9897.5|9895.5|9899.5|9897.5|9896.5|9894.5|595
1712303400000|2024-04-05 07:50:00|9898.5|9896.5|9901.5|9899.5|9901.5|9899.5|9897.5|9895.5|380
1712303700000|2024-04-05 07:55:00|9900.5|9898.5|9904.5|9902.5|9904.5|9902.5|9899.5|9897.5|384
1712304000000|2024-04-05 08:00:00|9905|9903|9903.5|9901.5|9905.5|9903.5|9900.5|9898.5|502
1712304300000|2024-04-05 08:05:00|9904|9902|9898.5|9896.5|9905.5|9903.5|9898.5|9896.5|524
1712304600000|2024-04-05 08:10:00|9897.5|9895.5|9893.5|9891.5|9898.5|9896.5|9892.5|9890.5|802
1712304900000|2024-04-05 08:15:00|9892.5|9890.5|9887.5|9885.5|9893.5|9891.5|9885.5|9883.5|1069
1712305200000|2024-04-05 08:20:00|9888.5|9886.5|9886.5|9884.5|9891.5|9889.5|9885.5|9883.5|685
1712305500000|2024-04-05 08:25:00|9887.5|9885.5|9887.5|9885.5|9889.5|9887.5|9885.5|9883.5|923
1712305800000|2024-04-05 08:30:00|9886.5|9884.5|9880.5|9878.5|9886.5|9884.5|9880.5|9878.5|1236
1712306100000|2024-04-05 08:35:00|9879.5|9877.5|9882.5|9880.5|9882.5|9880.5|9877|9875|758
1712306400000|2024-04-05 08:40:00|9883.5|9881.5|9882.5|9880.5|9884.5|9882.5|9880|9878|824
1712306700000|2024-04-05 08:45:00|9881.5|9879.5|9881.5|9879.5|9882.5|9880.5|9878.5|9876.5|498
1712307000000|2024-04-05 08:50:00|9882.5|9880.5|9881.5|9879.5|9882.5|9880.5|9879.5|9877.5|541
1712307300000|2024-04-05 08:55:00|9882.5|9880.5|9886.5|9884.5|9887.5|9885.5|9881.5|9879.5|529
1712307600000|2024-04-05 09:00:00|9886|9884|9884.5|9882.5|9889.5|9887.5|9883.5|9881.5|742
1712307900000|2024-04-05 09:05:00|9883.5|9881.5|9885.5|9883.5|9885.5|9883.5|9882.5|9880.5|382
1712308200000|2024-04-05 09:10:00|9884.5|9882.5|9880.5|9878.5|9885.5|9883.5|9879.5|9877.5|410
1712308500000|2024-04-05 09:15:00|9879.5|9877.5|9877.5|9875.5|9881.5|9879.5|9877.5|9875.5|454
1712308800000|2024-04-05 09:20:00|9876.5|9874.5|9874.5|9872.5|9877.5|9875.5|9873.5|9871.5|924
1712309100000|2024-04-05 09:25:00|9873.5|9871.5|9874.5|9872.5|9874.5|9872.5|9872.5|9870.5|537
1712309400000|2024-04-05 09:30:00|9875.5|9873.5|9877.5|9875.5|9877.5|9875.5|9873.5|9871.5|599
1712309700000|2024-04-05 09:35:00|9878.5|9876.5|9881.5|9879.5|9881.5|9879.5|9877.5|9875.5|1069
1712310000000|2024-04-05 09:40:00|9880.5|9878.5|9879.5|9877.5|9881.5|9879.5|9878.5|9876.5|743
1712310300000|2024-04-05 09:45:00|9879|9877|9876.5|9874.5|9880.5|9878.5|9875.5|9873.5|449
1712310600000|2024-04-05 09:50:00|9875.5|9873.5|9875.5|9873.5|9876.5|9874.5|9873.5|9871.5|327
1712310900000|2024-04-05 09:55:00|9876.5|9874.5|9873.5|9871.5|9876.5|9874.5|9872.5|9870.5|560
1712311200000|2024-04-05 10:00:00|9872.5|9870.5|9872.5|9870.5|9873.5|9871.5|9871.5|9869.5|570
1712311500000|2024-04-05 10:05:00|9873.5|9871.5|9876.5|9874.5|9876.5|9874.5|9873.5|9871.5|787
1712311800000|2024-04-05 10:10:00|9875.5|9873.5|9874.5|9872.5|9876.5|9874.5|9873.5|9871.5|437
1712312100000|2024-04-05 10:15:00|9875.5|9873.5|9873.5|9871.5|9876|9874|9872.5|9870.5|296
1712312400000|2024-04-05 10:20:00|9872.5|9870.5|9871.5|9869.5|9873.5|9871.5|9869.5|9867.5|561
1712312700000|2024-04-05 10:25:00|9872.5|9870.5|9871.5|9869.5|9873.5|9871.5|9870|9868|756
1712313000000|2024-04-05 10:30:00|9870.5|9868.5|9872.5|9870.5|9873.5|9871.5|9869.5|9867.5|440
1712313300000|2024-04-05 10:35:00|9871.5|9869.5|9875.5|9873.5|9875.5|9873.5|9869.5|9867.5|635
1712313600000|2024-04-05 10:40:00|9875|9873|9877.5|9875.5|9877.5|9875.5|9874.5|9872.5|374
1712313900000|2024-04-05 10:45:00|9876.5|9874.5|9879.5|9877.5|9879.5|9877.5|9874.5|9872.5|579
1712314200000|2024-04-05 10:50:00|9878.5|9876.5|9880.5|9878.5|9881.5|9879.5|9877.5|9875.5|489
1712314500000|2024-04-05 10:55:00|9881.5|9879.5|9876.5|9874.5|9881.5|9879.5|9876.5|9874.5|421
1712314800000|2024-04-05 11:00:00|9877.5|9875.5|9876.5|9874.5|9878.5|9876.5|9875.5|9873.5|844
1712315100000|2024-04-05 11:05:00|9875.5|9873.5|9878.5|9876.5|9879.5|9877.5|9875.5|9873.5|366
1712315400000|2024-04-05 11:10:00|9879.5|9877.5|9874.5|9872.5|9879.5|9877.5|9872.5|9870.5|467
1712315700000|2024-04-05 11:15:00|9873.5|9871.5|9873.5|9871.5|9874.5|9872.5|9872.5|9870.5|465
1712316000000|2024-04-05 11:20:00|9874.5|9872.5|9875.5|9873.5|9876.5|9874.5|9872.5|9870.5|344
1712316300000|2024-04-05 11:25:00|9874.5|9872.5|9875.5|9873.5|9876.5|9874.5|9873.5|9871.5|297
1712316600000|2024-04-05 11:30:00|9874.5|9872.5|9872.5|9870.5|9875.5|9873.5|9871.5|9869.5|284
1712316900000|2024-04-05 11:35:00|9872|9870|9870.5|9868.5|9873.5|9871.5|9870.5|9868.5|673
1712317200000|2024-04-05 11:40:00|9869.5|9867.5|9871.5|9869.5|9871.5|9869.5|9868.5|9866.5|526
1712317500000|2024-04-05 11:45:00|9870.5|9868.5|9876.5|9874.5|9877.5|9875.5|9870.5|9868.5|394
1712317800000|2024-04-05 11:50:00|9875.5|9873.5|9871.5|9869.5|9875.5|9873.5|9871.5|9869.5|480
1712318100000|2024-04-05 11:55:00|9872.5|9870.5|9873.5|9871.5|9875.5|9873.5|9871.5|9869.5|1055
1712318400000|2024-04-05 12:00:00|9874.5|9872.5|9874.5|9872.5|9875.5|9873.5|9871.5|9869.5|691
1712318700000|2024-04-05 12:05:00|9873.5|9871.5|9873.5|9871.5|9874.5|9872.5|9870.5|9868.5|667
1712319000000|2024-04-05 12:10:00|9874|9872|9871.5|9869.5|9874.5|9872.5|9870.5|9868.5|407
1712319300000|2024-04-05 12:15:00|9870.5|9868.5|9874.5|9872.5|9875.5|9873.5|9870.5|9868.5|899
1712319600000|2024-04-05 12:20:00|9873.5|9871.5|9880.5|9878.5|9880.5|9878.5|9873.5|9871.5|1153
1712319900000|2024-04-05 12:25:00|9881.5|9879.5|9886|9883|9887.5|9885.5|9881.5|9879.5|1611
1712320200000|2024-04-05 12:30:00|9883|9880|9839.5|9837.5|9883|9880|9831.5|9829.5|3816
1712320500000|2024-04-05 12:35:00|9840.5|9838.5|9847|9845|9850.5|9848.5|9836.5|9834.5|3251
1712320800000|2024-04-05 12:40:00|9846.5|9844.5|9859.5|9857.5|9860.5|9858.5|9840.5|9838.5|2352
1712321100000|2024-04-05 12:45:00|9860.5|9858.5|9848.5|9846.5|9861.5|9859.5|9847.5|9845.5|1838
1712321400000|2024-04-05 12:50:00|9847.5|9845.5|9838.5|9836.5|9847.5|9845.5|9838.5|9836.5|1184
1712321700000|2024-04-05 12:55:00|9839|9837|9846.5|9844.5|9847.5|9845.5|9835.5|9833.5|1832
1712322000000|2024-04-05 13:00:00|9846|9844|9847.5|9845.5|9853.5|9851.5|9842.5|9840.5|2334
1712322300000|2024-04-05 13:05:00|9846.5|9844.5|9842.5|9840.5|9848.5|9846.5|9840.5|9838.5|1253
1712322600000|2024-04-05 13:10:00|9841.5|9839.5|9842.5|9840.5|9845.5|9843.5|9838.5|9836.5|1486
1712322900000|2024-04-05 13:15:00|9842|9840|9849.5|9847.5|9853.5|9851.5|9842|9840|1082
1712323200000|2024-04-05 13:20:00|9850.5|9848.5|9854.5|9852.5|9857.5|9855.5|9848.5|9846.5|1339
1712323500000|2024-04-05 13:25:00|9853.5|9851.5|9856.5|9854.5|9858.5|9856.5|9852|9850|1301
1712323800000|2024-04-05 13:30:00|9857.5|9855.5|9853.5|9851.5|9858.5|9856.5|9849.5|9847.5|929
1712324100000|2024-04-05 13:35:00|9854.5|9852.5|9868.5|9866.5|9869.5|9867.5|9854.5|9852.5|1526
1712324400000|2024-04-05 13:40:00|9867.5|9865.5|9867.5|9865.5|9869.5|9867.5|9863.5|9861.5|1304
1712324700000|2024-04-05 13:45:00|9868.5|9866.5|9868.5|9866.5|9870.5|9868.5|9862.5|9860.5|3351
1712325000000|2024-04-05 13:50:00|9867.5|9865.5|9867.5|9865.5|9868.5|9866.5|9862.5|9860.5|1987
1712325300000|2024-04-05 13:55:00|9867|9865|9867.5|9865.5|9870.5|9868.5|9865.5|9863.5|1252
1712325600000|2024-04-05 14:00:00|9868.5|9866.5|9859.5|9857.5|9868.5|9866.5|9859.5|9857.5|1205
1712325900000|2024-04-05 14:05:00|9860.5|9858.5|9867.5|9865.5|9867.5|9865.5|9858.5|9856.5|1423
1712326200000|2024-04-05 14:10:00|9868.5|9866.5|9871.5|9869.5|9872.5|9870.5|9868.5|9866.5|1641
1712326500000|2024-04-05 14:15:00|9872.5|9870.5|9866.5|9864.5|9872.5|9870.5|9865.5|9863.5|1108
1712326800000|2024-04-05 14:20:00|9867.5|9865.5|9877.5|9875.5|9877.5|9875.5|9867.5|9865.5|1251
1712327100000|2024-04-05 14:25:00|9876.5|9874.5|9873|9871|9882.5|9880.5|9872.5|9870.5|1267
1712327400000|2024-04-05 14:30:00|9873.5|9871.5|9863.5|9861.5|9873.5|9871.5|9863.5|9861.5|929
1712327700000|2024-04-05 14:35:00|9862.5|9860.5|9858.5|9856.5|9865.5|9863.5|9857.5|9855.5|1383
1712328000000|2024-04-05 14:40:00|9859.5|9857.5|9857.5|9855.5|9861.5|9859.5|9857.5|9855.5|824
1712328300000|2024-04-05 14:45:00|9856.5|9854.5|9853.5|9851.5|9859.5|9857.5|9851.5|9849.5|1143
1712328600000|2024-04-05 14:50:00|9852.5|9850.5|9851.5|9849.5|9855.5|9853.5|9849.5|9847.5|1124
1712328900000|2024-04-05 14:55:00|9850.5|9848.5|9848.5|9846.5|9853.5|9851.5|9847.5|9845.5|1255
1712329200000|2024-04-05 15:00:00|9847.5|9845.5|9846.5|9844.5|9847.5|9845.5|9839.5|9837.5|1636
1712329500000|2024-04-05 15:05:00|9846|9844|9849.5|9847.5|9849.5|9847.5|9844.5|9842.5|983
1712329800000|2024-04-05 15:10:00|9850.5|9848.5|9846.5|9844.5|9850.5|9848.5|9846.5|9844.5|1405
1712330100000|2024-04-05 15:15:00|9845.5|9843.5|9844.5|9842.5|9847.5|9845.5|9841.5|9839.5|1531
1712330400000|2024-04-05 15:20:00|9845.5|9843.5|9850.5|9848.5|9851.5|9849.5|9842.5|9840.5|1298
1712330700000|2024-04-05 15:25:00|9849.5|9847.5|9850.5|9848.5|9852.5|9850.5|9846.5|9844.5|1244
1712331000000|2024-04-05 15:30:00|9851.5|9849.5|9849.5|9847.5|9853.5|9851.5|9848.5|9846.5|739
1712331300000|2024-04-05 15:35:00|9849|9847|9853.5|9851.5|9854.5|9852.5|9846.5|9844.5|454
1712331600000|2024-04-05 15:40:00|9852.5|9850.5|9849.5|9847.5|9853.5|9851.5|9848.5|9846.5|585
1712331900000|2024-04-05 15:45:00|9850.5|9848.5|9851.5|9849.5|9852.5|9850.5|9849.5|9847.5|359
1712332200000|2024-04-05 15:50:00|9851|9849|9849.5|9847.5|9852.5|9850.5|9849.5|9847.5|427
1712332500000|2024-04-05 15:55:00|9850.5|9848.5|9851.5|9849.5|9851.5|9849.5|9850|9848|245
1712332800000|2024-04-05 16:00:00|9850.5|9848.5|9852.5|9850.5|9853.5|9851.5|9849.5|9847.5|525
1712333100000|2024-04-05 16:05:00|9851.5|9849.5|9854.5|9852.5|9854.5|9852.5|9851.5|9849.5|356
1712333400000|2024-04-05 16:10:00|9855.5|9853.5|9852.5|9850.5|9855.5|9853.5|9852|9850|308
1712333700000|2024-04-05 16:15:00|9853.5|9851.5|9851.5|9849.5|9853.5|9851.5|9850.5|9848.5|196
1712334000000|2024-04-05 16:20:00|9852|9850|9853|9851|9853.5|9851.5|9851.5|9849.5|71
1712334300000|2024-04-05 16:25:00|9853.5|9851.5|9851.5|9849.5|9854.5|9852.5|9851.5|9849.5|323
1712334600000|2024-04-05 16:30:00|9850.5|9848.5|9849.5|9847.5|9851.5|9849.5|9848.5|9846.5|275
1712334900000|2024-04-05 16:35:00|9850.5|9848.5|9850.5|9848.5|9851.5|9849.5|9847.5|9845.5|129
1712335200000|2024-04-05 16:40:00|9851.5|9849.5|9852.5|9850.5|9853.5|9851.5|9850.5|9848.5|144
1712335500000|2024-04-05 16:45:00|9853|9851|9853.5|9851.5|9854.5|9852.5|9853|9851|174
1712335800000|2024-04-05 16:50:00|9854|9852|9856.5|9854.5|9856.5|9854.5|9853.5|9851.5|325
1712336100000|2024-04-05 16:55:00|9857|9855|9857|9855|9858.5|9856.5|9855|9853|212
1712559600000|2024-04-08 07:00:00|9820.5|9818.5|9817.5|9815.5|9821.5|9819.5|9814.5|9812.5|1681
1712559900000|2024-04-08 07:05:00|9818.5|9816.5|9816.5|9814.5|9821.5|9819.5|9815.5|9813.5|974
1712560200000|2024-04-08 07:10:00|9817.5|9815.5|9817.5|9815.5|9818.5|9816.5|9813.5|9811.5|726
1712560500000|2024-04-08 07:15:00|9817|9815|9820.5|9818.5|9821.5|9819.5|9814.5|9812.5|865
1712560800000|2024-04-08 07:20:00|9819.5|9817.5|9824.5|9822.5|9824.5|9822.5|9819.5|9817.5|622
1712561100000|2024-04-08 07:25:00|9825.5|9823.5|9818.5|9816.5|9825.5|9823.5|9818.5|9816.5|837
1712561400000|2024-04-08 07:30:00|9817.5|9815.5|9816.5|9814.5|9822.5|9820.5|9815.5|9813.5|1415
1712561700000|2024-04-08 07:35:00|9817.5|9815.5|9817.5|9815.5|9819.5|9817.5|9814.5|9812.5|849
1712562000000|2024-04-08 07:40:00|9816.5|9814.5|9821.5|9819.5|9821.5|9819.5|9816.5|9814.5|898
1712562300000|2024-04-08 07:45:00|9823.5|9821.5|9827.5|9825.5|9829.5|9827.5|9823.5|9821.5|820
1712562600000|2024-04-08 07:50:00|9828.5|9826.5|9828.5|9826.5|9829.5|9827.5|9825.5|9823.5|881
1712562900000|2024-04-08 07:55:00|9829.5|9827.5|9825.5|9823.5|9831.5|9829.5|9825|9823|861
1712563200000|2024-04-08 08:00:00|9824.5|9822.5|9824.5|9822.5|9827.5|9825.5|9824.5|9822.5|928
1712563500000|2024-04-08 08:05:00|9825.5|9823.5|9823.5|9821.5|9827.5|9825.5|9822.5|9820.5|839
1712563800000|2024-04-08 08:10:00|9822.5|9820.5|9820.5|9818.5|9824.5|9822.5|9818.5|9816.5|765
1712564100000|2024-04-08 08:15:00|9819.5|9817.5|9809.5|9807.5|9819.5|9817.5|9809.5|9807.5|1169
1712564400000|2024-04-08 08:20:00|9810.5|9808.5|9807.5|9805.5|9810.5|9808.5|9805.5|9803.5|695
1712564700000|2024-04-08 08:25:00|9808.5|9806.5|9809.5|9807.5|9812.5|9810.5|9808.5|9806.5|765
1712565000000|2024-04-08 08:30:00|9808.5|9806.5|9809.5|9807.5|9809.5|9807.5|9808.5|9806.5|535
1712565300000|2024-04-08 08:35:00|9808.5|9806.5|9808.5|9806.5|9809.5|9807.5|9806.5|9804.5|517
1712565600000|2024-04-08 08:40:00|9807.5|9805.5|9807.5|9805.5|9808.5|9806.5|9804.5|9802.5|899
1712565900000|2024-04-08 08:45:00|9808.5|9806.5|9802.5|9800.5|9809.5|9807.5|9802.5|9800.5|928
1712566200000|2024-04-08 08:50:00|9803.5|9801.5|9800.5|9798.5|9803.5|9801.5|9799.5|9797.5|982
1712566500000|2024-04-08 08:55:00|9801.5|9799.5|9801.5|9799.5|9803.5|9801.5|9796.5|9794.5|1308
1712566800000|2024-04-08 09:00:00|9802.5|9800.5|9805.5|9803.5|9806.5|9804.5|9800.5|9798.5|1184
1712567100000|2024-04-08 09:05:00|9805|9803|9804.5|9802.5|9806.5|9804.5|9803.5|9801.5|704
1712567400000|2024-04-08 09:10:00|9805.5|9803.5|9807.5|9805.5|9809.5|9807.5|9804.5|9802.5|836
1712567700000|2024-04-08 09:15:00|9807|9805|9803.5|9801.5|9807|9805|9803.5|9801.5|569
1712568000000|2024-04-08 09:20:00|9804.5|9802.5|9798.5|9796.5|9804.5|9802.5|9798.5|9796.5|459
1712568300000|2024-04-08 09:25:00|9799.5|9797.5|9800.5|9798.5|9800.5|9798.5|9797.5|9795.5|857
1712568600000|2024-04-08 09:30:00|9801.5|9799.5|9805.5|9803.5|9805.5|9803.5|9799.5|9797.5|954
1712568900000|2024-04-08 09:35:00|9806.5|9804.5|9806.5|9804.5|9810.5|9808.5|9805|9803|875
1712569200000|2024-04-08 09:40:00|9807.5|9805.5|9809.5|9807.5|9809.5|9807.5|9806|9804|383
1712569500000|2024-04-08 09:45:00|9810.5|9808.5|9809.5|9807.5|9811.5|9809.5|9808.5|9806.5|751
1712569800000|2024-04-08 09:50:00|9810.5|9808.5|9809.5|9807.5|9811.5|9809.5|9808.5|9806.5|826
1712570100000|2024-04-08 09:55:00|9810.5|9808.5|9814.5|9812.5|9814.5|9812.5|9810.5|9808.5|563
1712570400000|2024-04-08 10:00:00|9813.5|9811.5|9812.5|9810.5|9815.5|9813.5|9809.5|9807.5|815
1712570700000|2024-04-08 10:05:00|9813.5|9811.5|9817.5|9815.5|9817.5|9815.5|9813.5|9811.5|521
1712571000000|2024-04-08 10:10:00|9816.5|9814.5|9816.5|9814.5|9818.5|9816.5|9814.5|9812.5|476
1712571300000|2024-04-08 10:15:00|9815.5|9813.5|9815.5|9813.5|9818.5|9816.5|9814.5|9812.5|501
1712571600000|2024-04-08 10:20:00|9815|9813|9817.5|9815.5|9820.5|9818.5|9814.5|9812.5|604
1712571900000|2024-04-08 10:25:00|9818|9816|9819.5|9817.5|9819.5|9817.5|9816.5|9814.5|852
1712572200000|2024-04-08 10:30:00|9818.5|9816.5|9817.5|9815.5|9819.5|9817.5|9816.5|9814.5|386
1712572500000|2024-04-08 10:35:00|9815.5|9813.5|9813.5|9811.5|9817.5|9815.5|9813.5|9811.5|647
1712572800000|2024-04-08 10:40:00|9812.5|9810.5|9814.5|9812.5|9815.5|9813.5|9812.5|9810.5|618
1712573100000|2024-04-08 10:45:00|9815.5|9813.5|9816.5|9814.5|9816.5|9814.5|9813.5|9811.5|615
1712573400000|2024-04-08 10:50:00|9817.5|9815.5|9817.5|9815.5|9818.5|9816.5|9816.5|9814.5|444
1712573700000|2024-04-08 10:55:00|9816.5|9814.5|9817.5|9815.5|9817.5|9815.5|9815.5|9813.5|481
1712574000000|2024-04-08 11:00:00|9818|9816|9813.5|9811.5|9819.5|9817.5|9812.5|9810.5|615
1712574300000|2024-04-08 11:05:00|9812.5|9810.5|9810.5|9808.5|9813.5|9811.5|9809.5|9807.5|635
1712574600000|2024-04-08 11:10:00|9809.5|9807.5|9809.5|9807.5|9812|9810|9808.5|9806.5|573
1712574900000|2024-04-08 11:15:00|9810.5|9808.5|9809.5|9807.5|9812.5|9810.5|9809.5|9807.5|512
1712575200000|2024-04-08 11:20:00|9810.5|9808.5|9806.5|9804.5|9810.5|9808.5|9806.5|9804.5|417
1712575500000|2024-04-08 11:25:00|9807.5|9805.5|9805.5|9803.5|9807.5|9805.5|9804.5|9802.5|531
1712575800000|2024-04-08 11:30:00|9804.5|9802.5|9807.5|9805.5|9807.5|9805.5|9803.5|9801.5|815
1712576100000|2024-04-08 11:35:00|9808|9806|9807.5|9805.5|9809|9807|9805.5|9803.5|414
1712576400000|2024-04-08 11:40:00|9808|9806|9804.5|9802.5|9808|9806|9804.5|9802.5|278
1712576700000|2024-04-08 11:45:00|9803.5|9801.5|9805.5|9803.5|9805.5|9803.5|9802.5|9800.5|741
1712577000000|2024-04-08 11:50:00|9804.5|9802.5|9799.5|9797.5|9804.5|9802.5|9799.5|9797.5|707
1712577300000|2024-04-08 11:55:00|9800.5|9798.5|9802.5|9800.5|9803.5|9801.5|9797.5|9795.5|1121
1712577600000|2024-04-08 12:00:00|9802|9800|9804.5|9802.5|9805.5|9803.5|9801.5|9799.5|936
1712577900000|2024-04-08 12:05:00|9805.5|9803.5|9802.5|9800.5|9806.5|9804.5|9801.5|9799.5|1515
1712578200000|2024-04-08 12:10:00|9803|9801|9805.5|9803.5|9805.5|9803.5|9802.5|9800.5|507
1712578500000|2024-04-08 12:15:00|9806.5|9804.5|9809.5|9807.5|9812.5|9810.5|9806.5|9804.5|662
1712578800000|2024-04-08 12:20:00|9810.5|9808.5|9804.5|9802.5|9810.5|9808.5|9802.5|9800.5|825
1712579100000|2024-04-08 12:25:00|9803.5|9801.5|9807.5|9805.5|9807.5|9805.5|9802.5|9800.5|993
1712579400000|2024-04-08 12:30:00|9807|9805|9808.5|9806.5|9809.5|9807.5|9804.5|9802.5|700
1712579700000|2024-04-08 12:35:00|9807.5|9805.5|9811.5|9809.5|9814.5|9812.5|9807.5|9805.5|678
1712580000000|2024-04-08 12:40:00|9810.5|9808.5|9806.5|9804.5|9811.5|9809.5|9806.5|9804.5|258
1712580300000|2024-04-08 12:45:00|9807.5|9805.5|9812.5|9810.5|9812.5|9810.5|9806.5|9804.5|466
1712580600000|2024-04-08 12:50:00|9811.5|9809.5|9812.5|9810.5|9814.5|9812.5|9810.5|9808.5|395
1712580900000|2024-04-08 12:55:00|9811.5|9809.5|9811.5|9809.5|9812.5|9810.5|9808.5|9806.5|436
1712581200000|2024-04-08 13:00:00|9810.5|9808.5|9817.5|9815.5|9817.5|9815.5|9810.5|9808.5|995
1712581500000|2024-04-08 13:05:00|9818.5|9816.5|9819.5|9817.5|9819.5|9817.5|9817.5|9815.5|1054
1712581800000|2024-04-08 13:10:00|9818.5|9816.5|9815.5|9813.5|9819.5|9817.5|9815.5|9813.5|632
1712582100000|2024-04-08 13:15:00|9816|9814|9815.5|9813.5|9817.5|9815.5|9815.5|9813.5|660
1712582400000|2024-04-08 13:20:00|9816.5|9814.5|9820.5|9818.5|9820.5|9818.5|9816.5|9814.5|500
1712582700000|2024-04-08 13:25:00|9819.5|9817.5|9824.5|9822.5|9827.5|9825.5|9818.5|9816.5|1594
1712583000000|2024-04-08 13:30:00|9825.5|9823.5|9822.5|9820.5|9825.5|9823.5|9820.5|9818.5|1235
1712583300000|2024-04-08 13:35:00|9821.5|9819.5|9818.5|9816.5|9824.5|9822.5|9817.5|9815.5|974
1712583600000|2024-04-08 13:40:00|9817.5|9815.5|9822.5|9820.5|9829.5|9827.5|9816.5|9814.5|2374
1712583900000|2024-04-08 13:45:00|9823.5|9821.5|9827.5|9825.5|9830|9828|9823.5|9821.5|1530
1712584200000|2024-04-08 13:50:00|9826.5|9824.5|9830.5|9828.5|9831.5|9829.5|9824.5|9822.5|993
1712584500000|2024-04-08 13:55:00|9831.5|9829.5|9829.5|9827.5|9837.5|9835.5|9829.5|9827.5|1597
1712584800000|2024-04-08 14:00:00|9830.5|9828.5|9826.5|9824.5|9832.5|9830.5|9824.5|9822.5|1473
1712585100000|2024-04-08 14:05:00|9827.5|9825.5|9829.5|9827.5|9829.5|9827.5|9826.5|9824.5|1061
1712585400000|2024-04-08 14:10:00|9828.5|9826.5|9826.5|9824.5|9829.5|9827.5|9825.5|9823.5|1184
1712585700000|2024-04-08 14:15:00|9825.5|9823.5|9820.5|9818.5|9826|9824|9819.5|9817.5|910
1712586000000|2024-04-08 14:20:00|9819.5|9817.5|9825|9823|9825.5|9823.5|9819.5|9817.5|1099
1712586300000|2024-04-08 14:25:00|9825.5|9823.5|9826.5|9824.5|9831.5|9829.5|9824.5|9822.5|933
1712586600000|2024-04-08 14:30:00|9827|9825|9827.5|9825.5|9827.5|9825.5|9824.5|9822.5|1072
1712586900000|2024-04-08 14:35:00|9828.5|9826.5|9827.5|9825.5|9829.5|9827.5|9825.5|9823.5|701
1712587200000|2024-04-08 14:40:00|9828|9826|9832|9830|9832|9830|9827.5|9825.5|687
1712587500000|2024-04-08 14:45:00|9832.5|9830.5|9832.5|9830.5|9833.5|9831.5|9829.5|9827.5|608
1712587800000|2024-04-08 14:50:00|9833.5|9831.5|9830.5|9828.5|9833.5|9831.5|9829.5|9827.5|756
1712588100000|2024-04-08 14:55:00|9831.5|9829.5|9823.5|9821.5|9831.5|9829.5|9822.5|9820.5|1066
1712588400000|2024-04-08 15:00:00|9824.5|9822.5|9825.5|9823.5|9826.5|9824.5|9823.5|9821.5|1166
1712588700000|2024-04-08 15:05:00|9824.5|9822.5|9825.5|9823.5|9826|9824|9823.5|9821.5|820
1712589000000|2024-04-08 15:10:00|9826.5|9824.5|9829.5|9827.5|9831.5|9829.5|9826.5|9824.5|1707
1712589300000|2024-04-08 15:15:00|9828.5|9826.5|9825.5|9823.5|9828.5|9826.5|9824.5|9822.5|2201
1712589600000|2024-04-08 15:20:00|9824.5|9822.5|9829.5|9827.5|9830.5|9828.5|9823.5|9821.5|968
1712589900000|2024-04-08 15:25:00|9828.5|9826.5|9831.5|9829.5|9833.5|9831.5|9827.5|9825.5|517
1712590200000|2024-04-08 15:30:00|9830.5|9828.5|9834.5|9832.5|9836.5|9834.5|9830.5|9828.5|646
1712590500000|2024-04-08 15:35:00|9835.5|9833.5|9834.5|9832.5|9836.5|9834.5|9834.5|9832.5|501
1712590800000|2024-04-08 15:40:00|9835|9833|9835.5|9833.5|9835.5|9833.5|9834.5|9832.5|227
1712591100000|2024-04-08 15:45:00|9834.5|9832.5|9834.5|9832.5|9835.5|9833.5|9832.5|9830.5|512
1712591400000|2024-04-08 15:50:00|9835.5|9833.5|9833.5|9831.5|9835.5|9833.5|9833.5|9831.5|203
1712591700000|2024-04-08 15:55:00|9833|9831|9834.5|9832.5|9836|9834|9832.5|9830.5|246
1712592000000|2024-04-08 16:00:00|9835|9833|9832.5|9830.5|9835.5|9833.5|9831.5|9829.5|130
1712592300000|2024-04-08 16:05:00|9831.5|9829.5|9832.5|9830.5|9832.5|9830.5|9827.5|9825.5|443
1712592600000|2024-04-08 16:10:00|9831.5|9829.5|9828.5|9826.5|9832.5|9830.5|9828.5|9826.5|170
1712592900000|2024-04-08 16:15:00|9829.5|9827.5|9828.5|9826.5|9829.5|9827.5|9827.5|9825.5|276
1712593200000|2024-04-08 16:20:00|9829.5|9827.5|9828.5|9826.5|9829.5|9827.5|9827.5|9825.5|136
1712593500000|2024-04-08 16:25:00|9829.5|9827.5|9827.5|9825.5|9829.5|9827.5|9827.5|9825.5|248
1712593800000|2024-04-08 16:30:00|9827|9825|9826.5|9824.5|9827.5|9825.5|9824.5|9822.5|302
1712594100000|2024-04-08 16:35:00|9826|9824|9827.5|9825.5|9827.5|9825.5|9825.5|9823.5|147
1712594400000|2024-04-08 16:40:00|9826.5|9824.5|9826.5|9824.5|9827.5|9825.5|9825.5|9823.5|261
1712594700000|2024-04-08 16:45:00|9826|9824|9825.5|9823.5|9826.5|9824.5|9824|9822|224
1712595000000|2024-04-08 16:50:00|9825|9823|9827.5|9825.5|9827.5|9825.5|9824.5|9822.5|164
1712595300000|2024-04-08 16:55:00|9826.5|9824.5|9828.5|9826.5|9830.5|9828.5|9826.5|9824.5|175
1712646000000|2024-04-09 07:00:00|9840.5|9838.5|9842.5|9840.5|9848.5|9846.5|9839.5|9837.5|1954
1712646300000|2024-04-09 07:05:00|9841.5|9839.5|9842|9840|9843.5|9841.5|9839.5|9837.5|1185
1712646600000|2024-04-09 07:10:00|9841.5|9839.5|9848.5|9846.5|9849|9847|9839.5|9837.5|1323
1712646900000|2024-04-09 07:15:00|9847.5|9845.5|9852|9850|9853|9851|9842.5|9840.5|980
1712647200000|2024-04-09 07:20:00|9852.5|9850.5|9857.5|9855.5|9858.5|9856.5|9851.5|9849.5|1083
1712647500000|2024-04-09 07:25:00|9858.5|9856.5|9863.5|9861.5|9865.5|9863.5|9858.5|9856.5|1291
1712647800000|2024-04-09 07:30:00|9862.5|9860.5|9860.5|9858.5|9863.5|9861.5|9858.5|9856.5|1116
1712648100000|2024-04-09 07:35:00|9861.5|9859.5|9862.5|9860.5|9864.5|9862.5|9860.5|9858.5|1064
1712648400000|2024-04-09 07:40:00|9861.5|9859.5|9863.5|9861.5|9866.5|9864.5|9861.5|9859.5|765
1712648700000|2024-04-09 07:45:00|9862.5|9860.5|9862.5|9860.5|9863.5|9861.5|9862.5|9860.5|554
1712649000000|2024-04-09 07:50:00|9861.5|9859.5|9867.5|9865.5|9868|9866|9860.5|9858.5|766
1712649300000|2024-04-09 07:55:00|9868.5|9866.5|9867.5|9865.5|9869.5|9867.5|9866.5|9864.5|779
1712649600000|2024-04-09 08:00:00|9868.5|9866.5|9871.5|9869.5|9873.5|9871.5|9867.5|9865.5|1580
1712649900000|2024-04-09 08:05:00|9871|9869|9866.5|9864.5|9871.5|9869.5|9865.5|9863.5|1307
1712650200000|2024-04-09 08:10:00|9865.5|9863.5|9862.5|9860.5|9867|9865|9862.5|9860.5|739
1712650500000|2024-04-09 08:15:00|9863.5|9861.5|9866.5|9864.5|9866.5|9864.5|9862.5|9860.5|616
1712650800000|2024-04-09 08:20:00|9867.5|9865.5|9869.5|9867.5|9870.5|9868.5|9867.5|9865.5|888
1712651100000|2024-04-09 08:25:00|9870.5|9868.5|9871.5|9869.5|9872.5|9870.5|9868.5|9866.5|788
1712651400000|2024-04-09 08:30:00|9872.5|9870.5|9873.5|9871.5|9874.5|9872.5|9871.5|9869.5|614
1712651700000|2024-04-09 08:35:00|9874.5|9872.5|9876.5|9874.5|9879.5|9877.5|9873.5|9871.5|1578
1712652000000|2024-04-09 08:40:00|9877.5|9875.5|9875.5|9873.5|9877.5|9875.5|9874.5|9872.5|822
1712652300000|2024-04-09 08:45:00|9876.5|9874.5|9873.5|9871.5|9876.5|9874.5|9873.5|9871.5|1283
1712652600000|2024-04-09 08:50:00|9873|9871|9867.5|9865.5|9873|9871|9867.5|9865.5|2243
1712652900000|2024-04-09 08:55:00|9868|9866|9867.5|9865.5|9871.5|9869.5|9862.5|9860.5|6138
1712653200000|2024-04-09 09:00:00|9866.5|9864.5|9868.5|9866.5|9874.5|9872.5|9865.5|9863.5|3456
1712653500000|2024-04-09 09:05:00|9867.5|9865.5|9869.5|9867.5|9871.5|9869.5|9867.5|9865.5|1443
1712653800000|2024-04-09 09:10:00|9870.5|9868.5|9871.5|9869.5|9872.5|9870.5|9869.5|9867.5|1461
1712654100000|2024-04-09 09:15:00|9872.5|9870.5|9875.5|9873.5|9876.5|9874.5|9872.5|9870.5|970
1712654400000|2024-04-09 09:20:00|9876.5|9874.5|9879.5|9877.5|9879.5|9877.5|9876.5|9874.5|1266
1712654700000|2024-04-09 09:25:00|9878.5|9876.5|9879.5|9877.5|9880.5|9878.5|9878.5|9876.5|589
1712655000000|2024-04-09 09:30:00|9880|9878|9877.5|9875.5|9880.5|9878.5|9874.5|9872.5|934
1712655300000|2024-04-09 09:35:00|9876.5|9874.5|9872.5|9870.5|9876.5|9874.5|9870.5|9868.5|1229
1712655600000|2024-04-09 09:40:00|9873.5|9871.5|9867.5|9865.5|9873.5|9871.5|9866.5|9864.5|1348
1712655900000|2024-04-09 09:45:00|9866.5|9864.5|9869.5|9867.5|9869.5|9867.5|9866.5|9864.5|842
1712656200000|2024-04-09 09:50:00|9868.5|9866.5|9869.5|9867.5|9871.5|9869.5|9866|9864|758
1712656500000|2024-04-09 09:55:00|9868.5|9866.5|9868.5|9866.5|9870.5|9868.5|9868.5|9866.5|701
1712656800000|2024-04-09 10:00:00|9867.5|9865.5|9869.5|9867.5|9872.5|9870.5|9867.5|9865.5|925
1712657100000|2024-04-09 10:05:00|9870.5|9868.5|9870.5|9868.5|9872.5|9870.5|9868.5|9866.5|402
1712657400000|2024-04-09 10:10:00|9871|9869|9875.5|9873.5|9875.5|9873.5|9870.5|9868.5|379
1712657700000|2024-04-09 10:15:00|9876.5|9874.5|9880.5|9878.5|9880.5|9878.5|9875.5|9873.5|846
1712658000000|2024-04-09 10:20:00|9879.5|9877.5|9880.5|9878.5|9881.5|9879.5|9877.5|9875.5|467
1712658300000|2024-04-09 10:25:00|9881.5|9879.5|9876.5|9874.5|9882.5|9880.5|9875.5|9873.5|1036
1712658600000|2024-04-09 10:30:00|9877.5|9875.5|9878.5|9876.5|9879.5|9877.5|9877.5|9875.5|403
1712658900000|2024-04-09 10:35:00|9877.5|9875.5|9876.5|9874.5|9878.5|9876.5|9876.5|9874.5|567
1712659200000|2024-04-09 10:40:00|9875.5|9873.5|9874.5|9872.5|9875.5|9873.5|9874.5|9872.5|316
1712659500000|2024-04-09 10:45:00|9873.5|9871.5|9875.5|9873.5|9877.5|9875.5|9873.5|9871.5|649
1712659800000|2024-04-09 10:50:00|9876|9874|9876.5|9874.5|9877.5|9875.5|9876|9874|292
1712660100000|2024-04-09 10:55:00|9877.5|9875.5|9875.5|9873.5|9879.5|9877.5|9875.5|9873.5|485
1712660400000|2024-04-09 11:00:00|9874.5|9872.5|9869.5|9867.5|9874.5|9872.5|9868.5|9866.5|972
1712660700000|2024-04-09 11:05:00|9868.5|9866.5|9869.5|9867.5|9869.5|9867.5|9865.5|9863.5|659
1712661000000|2024-04-09 11:10:00|9870.5|9868.5|9873.5|9871.5|9873.5|9871.5|9867.5|9865.5|588
1712661300000|2024-04-09 11:15:00|9872.5|9870.5|9871.5|9869.5|9873.5|9871.5|9869.5|9867.5|625
1712661600000|2024-04-09 11:20:00|9872.5|9870.5|9873.5|9871.5|9876.5|9874.5|9871.5|9869.5|634
1712661900000|2024-04-09 11:25:00|9872.5|9870.5|9873.5|9871.5|9874.5|9872.5|9871.5|9869.5|354
1712662200000|2024-04-09 11:30:00|9872.5|9870.5|9872.5|9870.5|9873.5|9871.5|9870.5|9868.5|530
1712662500000|2024-04-09 11:35:00|9873.5|9871.5|9868.5|9866.5|9874.5|9872.5|9868.5|9866.5|651
1712662800000|2024-04-09 11:40:00|9869.5|9867.5|9870.5|9868.5|9872.5|9870.5|9869.5|9867.5|537
1712663100000|2024-04-09 11:45:00|9869.5|9867.5|9873.5|9871.5|9874.5|9872.5|9868.5|9866.5|729
1712663400000|2024-04-09 11:50:00|9874.5|9872.5|9874.5|9872.5|9877.5|9875.5|9873|9871|1016
1712663700000|2024-04-09 11:55:00|9875|9873|9874.5|9872.5|9876.5|9874.5|9873.5|9871.5|877
1712664000000|2024-04-09 12:00:00|9875.5|9873.5|9882.5|9880.5|9883.5|9881.5|9874.5|9872.5|1411
1712664300000|2024-04-09 12:05:00|9881.5|9879.5|9880.5|9878.5|9883.5|9881.5|9880.5|9878.5|565
1712664600000|2024-04-09 12:10:00|9879.5|9877.5|9882.5|9880.5|9883.5|9881.5|9878.5|9876.5|1331
1712664900000|2024-04-09 12:15:00|9881.5|9879.5|9884.5|9882.5|9886.5|9884.5|9881.5|9879.5|762
1712665200000|2024-04-09 12:20:00|9883.5|9881.5|9885.5|9883.5|9886.5|9884.5|9881.5|9879.5|1437
1712665500000|2024-04-09 12:25:00|9884.5|9882.5|9881.5|9879.5|9885.5|9883.5|9878.5|9876.5|1091
1712665800000|2024-04-09 12:30:00|9881|9879|9882.5|9880.5|9883.5|9881.5|9879.5|9877.5|613
1712666100000|2024-04-09 12:35:00|9881.5|9879.5|9879.5|9877.5|9884.5|9882.5|9879.5|9877.5|744
1712666400000|2024-04-09 12:40:00|9880.5|9878.5|9880.5|9878.5|9881.5|9879.5|9879.5|9877.5|584
1712666700000|2024-04-09 12:45:00|9881.5|9879.5|9885.5|9883.5|9885.5|9883.5|9878.5|9876.5|1334
1712667000000|2024-04-09 12:50:00|9886.5|9884.5|9883.5|9881.5|9887.5|9885.5|9882.5|9880.5|886
1712667300000|2024-04-09 12:55:00|9884|9882|9888.5|9886.5|9890.5|9888.5|9881.5|9879.5|1068
1712667600000|2024-04-09 13:00:00|9887.5|9885.5|9883.5|9881.5|9887.5|9885.5|9882.5|9880.5|780
1712667900000|2024-04-09 13:05:00|9882.5|9880.5|9880.5|9878.5|9885|9883|9879.5|9877.5|686
1712668200000|2024-04-09 13:10:00|9880|9878|9875.5|9873.5|9881.5|9879.5|9875.5|9873.5|1673
1712668500000|2024-04-09 13:15:00|9874.5|9872.5|9872.5|9870.5|9875.5|9873.5|9869.5|9867.5|1396
1712668800000|2024-04-09 13:20:00|9873.5|9871.5|9880.5|9878.5|9880.5|9878.5|9872.5|9870.5|869
1712669100000|2024-04-09 13:25:00|9879.5|9877.5|9878.5|9876.5|9880.5|9878.5|9878.5|9876.5|371
1712669400000|2024-04-09 13:30:00|9879.5|9877.5|9877|9875|9881|9879|9876.5|9874.5|862
1712669700000|2024-04-09 13:35:00|9876.5|9874.5|9877.5|9875.5|9878.5|9876.5|9875.5|9873.5|498
1712670000000|2024-04-09 13:40:00|9878.5|9876.5|9882.5|9880.5|9883.5|9881.5|9877.5|9875.5|506
1712670300000|2024-04-09 13:45:00|9883.5|9881.5|9884.5|9882.5|9887.5|9885.5|9880.5|9878.5|788
1712670600000|2024-04-09 13:50:00|9885.5|9883.5|9879.5|9877.5|9886.5|9884.5|9879.5|9877.5|415
1712670900000|2024-04-09 13:55:00|9880|9878|9879.5|9877.5|9883.5|9881.5|9878.5|9876.5|1280
1712671200000|2024-04-09 14:00:00|9878.5|9876.5|9880.5|9878.5|9882.5|9880.5|9878.5|9876.5|873
1712671500000|2024-04-09 14:05:00|9879.5|9877.5|9874.5|9872.5|9880.5|9878.5|9872.5|9870.5|1008
1712671800000|2024-04-09 14:10:00|9873.5|9871.5|9879.5|9877.5|9879.5|9877.5|9873.5|9871.5|842
1712672100000|2024-04-09 14:15:00|9878.5|9876.5|9878.5|9876.5|9881.5|9879.5|9878.5|9876.5|455
1712672400000|2024-04-09 14:20:00|9879.5|9877.5|9883.5|9881.5|9884.5|9882.5|9879.5|9877.5|808
1712672700000|2024-04-09 14:25:00|9884.5|9882.5|9882.5|9880.5|9884.5|9882.5|9880.5|9878.5|858
1712673000000|2024-04-09 14:30:00|9883|9881|9887.5|9885.5|9890.5|9888.5|9882.5|9880.5|1249
1712673300000|2024-04-09 14:35:00|9888.5|9886.5|9883.5|9881.5|9888.5|9886.5|9881.5|9879.5|1765
1712673600000|2024-04-09 14:40:00|9882.5|9880.5|9887.5|9885.5|9888.5|9886.5|9882.5|9880.5|1178
1712673900000|2024-04-09 14:45:00|9886.5|9884.5|9886.5|9884.5|9887.5|9885.5|9886.5|9884.5|1096
1712674200000|2024-04-09 14:50:00|9885.5|9883.5|9884.5|9882.5|9885.5|9883.5|9881.5|9879.5|889
1712674500000|2024-04-09 14:55:00|9883.5|9881.5|9881.5|9879.5|9884|9882|9879.5|9877.5|857
1712674800000|2024-04-09 15:00:00|9882.5|9880.5|9883.5|9881.5|9884|9882|9880.5|9878.5|1214
1712675100000|2024-04-09 15:05:00|9882.5|9880.5|9884.5|9882.5|9885.5|9883.5|9881.5|9879.5|946
1712675400000|2024-04-09 15:10:00|9885.5|9883.5|9889.5|9887.5|9890.5|9888.5|9884.5|9882.5|2593
1712675700000|2024-04-09 15:15:00|9888.5|9886.5|9895.5|9893.5|9896.5|9894.5|9888.5|9886.5|2601
1712676000000|2024-04-09 15:20:00|9896.5|9894.5|9891.5|9889.5|9896.5|9894.5|9891.5|9889.5|1775
1712676300000|2024-04-09 15:25:00|9890.5|9888.5|9887.5|9885.5|9890.5|9888.5|9885.5|9883.5|1884
1712676600000|2024-04-09 15:30:00|9886.5|9884.5|9887.5|9885.5|9888.5|9886.5|9885.5|9883.5|515
1712676900000|2024-04-09 15:35:00|9888.5|9886.5|9890.5|9888.5|9890.5|9888.5|9887.5|9885.5|446
1712677200000|2024-04-09 15:40:00|9889.5|9887.5|9888.5|9886.5|9891.5|9889.5|9887.5|9885.5|438
1712677500000|2024-04-09 15:45:00|9889.5|9887.5|9890.5|9888.5|9890.5|9888.5|9888.5|9886.5|294
1712677800000|2024-04-09 15:50:00|9890|9888|9887.5|9885.5|9890.5|9888.5|9885.5|9883.5|790
1712678100000|2024-04-09 15:55:00|9886.5|9884.5|9887.5|9885.5|9888.5|9886.5|9886.5|9884.5|572
1712678400000|2024-04-09 16:00:00|9887|9885|9886.5|9884.5|9888.5|9886.5|9886.5|9884.5|239
1712678700000|2024-04-09 16:05:00|9885.5|9883.5|9885.5|9883.5|9886.5|9884.5|9883.5|9881.5|380
1712679000000|2024-04-09 16:10:00|9886.5|9884.5|9885.5|9883.5|9886.5|9884.5|9885.5|9883.5|151
1712679300000|2024-04-09 16:15:00|9884.5|9882.5|9883.5|9881.5|9884.5|9882.5|9882.5|9880.5|332
1712679600000|2024-04-09 16:20:00|9884.5|9882.5|9881.5|9879.5|9884.5|9882.5|9881.5|9879.5|210
1712679900000|2024-04-09 16:25:00|9882.5|9880.5|9885.5|9883.5|9885.5|9883.5|9882.5|9880.5|226
1712680200000|2024-04-09 16:30:00|9884.5|9882.5|9887.5|9885.5|9887.5|9885.5|9884.5|9882.5|182
1712680500000|2024-04-09 16:35:00|9886.5|9884.5|9889.5|9887.5|9889.5|9887.5|9886.5|9884.5|269
1712680800000|2024-04-09 16:40:00|9888.5|9886.5|9888.5|9886.5|9889.5|9887.5|9887.5|9885.5|285
1712681100000|2024-04-09 16:45:00|9888|9886|9891.5|9889.5|9891.5|9889.5|9887.5|9885.5|238
1712681400000|2024-04-09 16:50:00|9892.5|9890.5|9891.5|9889.5|9892.5|9890.5|9890.5|9888.5|260
1712681700000|2024-04-09 16:55:00|9892.5|9890.5|9893.5|9891.5|9894.5|9892.5|9890.5|9888.5|220
1712732400000|2024-04-10 07:00:00|9884.5|9882.5|9877.5|9875.5|9884.5|9882.5|9876.5|9874.5|1059
1712732700000|2024-04-10 07:05:00|9876.5|9874.5|9881.5|9879.5|9881.5|9879.5|9874.5|9872.5|831
1712733000000|2024-04-10 07:10:00|9880.5|9878.5|9881.5|9879.5|9881.5|9879.5|9875.5|9873.5|832
1712733300000|2024-04-10 07:15:00|9882.5|9880.5|9878.5|9876.5|9885.5|9883.5|9878.5|9876.5|842
1712733600000|2024-04-10 07:20:00|9879.5|9877.5|9877.5|9875.5|9884.5|9882.5|9876.5|9874.5|754
1712733900000|2024-04-10 07:25:00|9878.5|9876.5|9881.5|9879.5|9881.5|9879.5|9876.5|9874.5|457
1712734200000|2024-04-10 07:30:00|9882.5|9880.5|9883.5|9881.5|9888.5|9886.5|9881.5|9879.5|964
1712734500000|2024-04-10 07:35:00|9884.5|9882.5|9883.5|9881.5|9886.5|9884.5|9882.5|9880.5|606
1712734800000|2024-04-10 07:40:00|9884|9882|9885.5|9883.5|9888.5|9886.5|9883.5|9881.5|1183
1712735100000|2024-04-10 07:45:00|9886.5|9884.5|9879|9877|9886.5|9884.5|9877.5|9875.5|866
1712735400000|2024-04-10 07:50:00|9879.5|9877.5|9878.5|9876.5|9881.5|9879.5|9878.5|9876.5|775
1712735700000|2024-04-10 07:55:00|9879.5|9877.5|9876.5|9874.5|9880.5|9878.5|9873.5|9871.5|1323
1712736000000|2024-04-10 08:00:00|9877.5|9875.5|9880.5|9878.5|9881.5|9879.5|9875.5|9873.5|758
1712736300000|2024-04-10 08:05:00|9879.5|9877.5|9877.5|9875.5|9879.5|9877.5|9875.5|9873.5|528
1712736600000|2024-04-10 08:10:00|9877|9875|9876.5|9874.5|9878.5|9876.5|9874.5|9872.5|603
1712736900000|2024-04-10 08:15:00|9877.5|9875.5|9879.5|9877.5|9879.5|9877.5|9875.5|9873.5|430
1712737200000|2024-04-10 08:20:00|9878.5|9876.5|9879.5|9877.5|9880.5|9878.5|9878.5|9876.5|383
1712737500000|2024-04-10 08:25:00|9880.5|9878.5|9881.5|9879.5|9881.5|9879.5|9880.5|9878.5|607
1712737800000|2024-04-10 08:30:00|9882.5|9880.5|9884.5|9882.5|9886.5|9884.5|9882.5|9880.5|476
1712738100000|2024-04-10 08:35:00|9883.5|9881.5|9883.5|9881.5|9883.5|9881.5|9880.5|9878.5|479
1712738400000|2024-04-10 08:40:00|9884.5|9882.5|9883.5|9881.5|9885.5|9883.5|9883.5|9881.5|555
1712738700000|2024-04-10 08:45:00|9884.5|9882.5|9885.5|9883.5|9885.5|9883.5|9883.5|9881.5|339
1712739000000|2024-04-10 08:50:00|9886.5|9884.5|9888.5|9886.5|9890.5|9888.5|9886.5|9884.5|1190
1712739300000|2024-04-10 08:55:00|9889.5|9887.5|9888.5|9886.5|9893.5|9891.5|9887.5|9885.5|2121
1712739600000|2024-04-10 09:00:00|9889.5|9887.5|9889.5|9887.5|9892.5|9890.5|9886.5|9884.5|2038
1712739900000|2024-04-10 09:05:00|9888.5|9886.5|9894.5|9892.5|9894.5|9892.5|9887.5|9885.5|582
1712740200000|2024-04-10 09:10:00|9894|9892|9892.5|9890.5|9894.5|9892.5|9892.5|9890.5|1044
1712740500000|2024-04-10 09:15:00|9891.5|9889.5|9892.5|9890.5|9894.5|9892.5|9890.5|9888.5|1102
1712740800000|2024-04-10 09:20:00|9893.5|9891.5|9896.5|9894.5|9896.5|9894.5|9893|9891|647
1712741100000|2024-04-10 09:25:00|9895.5|9893.5|9891.5|9889.5|9896.5|9894.5|9891.5|9889.5|796
1712741400000|2024-04-10 09:30:00|9892.5|9890.5|9887.5|9885.5|9893.5|9891.5|9887.5|9885.5|611
1712741700000|2024-04-10 09:35:00|9886.5|9884.5|9882.5|9880.5|9886.5|9884.5|9882.5|9880.5|1034
1712742000000|2024-04-10 09:40:00|9883.5|9881.5|9882.5|9880.5|9884.5|9882.5|9882.5|9880.5|553
1712742300000|2024-04-10 09:45:00|9881.5|9879.5|9882.5|9880.5|9882.5|9880.5|9878.5|9876.5|819
1712742600000|2024-04-10 09:50:00|9881.5|9879.5|9878.5|9876.5|9882.5|9880.5|9878.5|9876.5|475
1712742900000|2024-04-10 09:55:00|9879.5|9877.5|9882.5|9880.5|9884.5|9882.5|9879.5|9877.5|877
1712743200000|2024-04-10 10:00:00|9881.5|9879.5|9882.5|9880.5|9884.5|9882.5|9880.5|9878.5|516
1712743500000|2024-04-10 10:05:00|9881.5|9879.5|9882.5|9880.5|9882.5|9880.5|9880.5|9878.5|300
1712743800000|2024-04-10 10:10:00|9883.5|9881.5|9883|9881|9883.5|9881.5|9881.5|9879.5|344
1712744100000|2024-04-10 10:15:00|9882.5|9880.5|9884.5|9882.5|9885.5|9883.5|9881.5|9879.5|621
1712744400000|2024-04-10 10:20:00|9885.5|9883.5|9883.5|9881.5|9886.5|9884.5|9882.5|9880.5|689
1712744700000|2024-04-10 10:25:00|9884.5|9882.5|9885.5|9883.5|9886.5|9884.5|9883.5|9881.5|666
1712745000000|2024-04-10 10:30:00|9884.5|9882.5|9884.5|9882.5|9885.5|9883.5|9882.5|9880.5|846
1712745300000|2024-04-10 10:35:00|9883.5|9881.5|9882.5|9880.5|9883.5|9881.5|9879.5|9877.5|1368
1712745600000|2024-04-10 10:40:00|9882|9880|9884.5|9882.5|9884.5|9882.5|9881.5|9879.5|409
1712745900000|2024-04-10 10:45:00|9884|9882|9883.5|9881.5|9885.5|9883.5|9883.5|9881.5|557
1712746200000|2024-04-10 10:50:00|9884.5|9882.5|9885.5|9883.5|9885.5|9883.5|9882.5|9880.5|448
1712746500000|2024-04-10 10:55:00|9884.5|9882.5|9885.5|9883.5|9885.5|9883.5|9883.5|9881.5|181
1712746800000|2024-04-10 11:00:00|9884.5|9882.5|9888.5|9886.5|9888.5|9886.5|9884.5|9882.5|371
1712747100000|2024-04-10 11:05:00|9887.5|9885.5|9893.5|9891.5|9893.5|9891.5|9886.5|9884.5|768
1712747400000|2024-04-10 11:10:00|9892.5|9890.5|9891.5|9889.5|9893.5|9891.5|9890.5|9888.5|490
1712747700000|2024-04-10 11:15:00|9892.5|9890.5|9890.5|9888.5|9892.5|9890.5|9889.5|9887.5|452
1712748000000|2024-04-10 11:20:00|9891.5|9889.5|9892.5|9890.5|9893.5|9891.5|9891.5|9889.5|350
1712748300000|2024-04-10 11:25:00|9891.5|9889.5|9893.5|9891.5|9894.5|9892.5|9889.5|9887.5|434
1712748600000|2024-04-10 11:30:00|9894.5|9892.5|9894.5|9892.5|9894.5|9892.5|9891|9889|518
1712748900000|2024-04-10 11:35:00|9893.5|9891.5|9894.5|9892.5|9894.5|9892.5|9892.5|9890.5|379
1712749200000|2024-04-10 11:40:00|9895.5|9893.5|9897|9895|9897.5|9895.5|9894.5|9892.5|686
1712749500000|2024-04-10 11:45:00|9896.5|9894.5|9901.5|9899.5|9901.5|9899.5|9896.5|9894.5|913
1712749800000|2024-04-10 11:50:00|9900.5|9898.5|9900.5|9898.5|9901.5|9899.5|9897.5|9895.5|641
1712750100000|2024-04-10 11:55:00|9900|9898|9902.5|9900.5|9903.5|9901.5|9899.5|9897.5|1059
1712750400000|2024-04-10 12:00:00|9902|9900|9902.5|9900.5|9904|9902|9899.5|9897.5|868
1712750700000|2024-04-10 12:05:00|9903.5|9901.5|9902.5|9900.5|9903.5|9901.5|9901.5|9899.5|1226
1712751000000|2024-04-10 12:10:00|9903.5|9901.5|9910.5|9908.5|9911.5|9909.5|9902.5|9900.5|1006
1712751300000|2024-04-10 12:15:00|9909.5|9907.5|9907.5|9905.5|9910.5|9908.5|9906.5|9904.5|1293
1712751600000|2024-04-10 12:20:00|9908.5|9906.5|9902.5|9900.5|9908.5|9906.5|9902.5|9900.5|869
1712751900000|2024-04-10 12:25:00|9901.5|9899.5|9903.5|9900.5|9908.5|9906.5|9900.5|9898.5|1224
1712752200000|2024-04-10 12:30:00|9903|9900|9832.5|9830.5|9903.5|9900.5|9821.5|9819.5|5160
1712752500000|2024-04-10 12:35:00|9833|9831|9826.5|9824.5|9838.5|9836.5|9825.5|9823.5|3696
1712752800000|2024-04-10 12:40:00|9826|9824|9820.5|9818.5|9830.5|9828.5|9816.5|9814.5|3953
1712753100000|2024-04-10 12:45:00|9821|9819|9821|9819|9823.5|9821.5|9813.5|9811.5|2843
1712753400000|2024-04-10 12:50:00|9820.5|9818.5|9821.5|9819.5|9831.5|9829.5|9819|9817|3195
1712753700000|2024-04-10 12:55:00|9823.5|9821.5|9817.5|9815.5|9823.5|9821.5|9812.5|9810.5|2587
1712754000000|2024-04-10 13:00:00|9818.5|9816.5|9807.5|9805.5|9820.5|9818.5|9804|9802|2247
1712754300000|2024-04-10 13:05:00|9806.5|9804.5|9801.5|9799.5|9813.5|9811.5|9800.5|9798.5|2631
1712754600000|2024-04-10 13:10:00|9800.5|9798.5|9807.5|9805.5|9807.5|9805.5|9799.5|9797.5|2839
1712754900000|2024-04-10 13:15:00|9808.5|9806.5|9807.5|9805.5|9814.5|9812.5|9805|9803|2016
1712755200000|2024-04-10 13:20:00|9808|9806|9812.5|9810.5|9815.5|9813.5|9804.5|9802.5|2452
1712755500000|2024-04-10 13:25:00|9812|9810|9817.5|9815.5|9817.5|9815.5|9808.5|9806.5|2190
1712755800000|2024-04-10 13:30:00|9817|9815|9817.5|9815.5|9822.5|9820.5|9814.5|9812.5|1865
1712756100000|2024-04-10 13:35:00|9818|9816|9809.5|9807.5|9818.5|9816.5|9808.5|9806.5|1765
1712756400000|2024-04-10 13:40:00|9810|9808|9810.5|9808.5|9811.5|9809.5|9805.5|9803.5|1169
1712756700000|2024-04-10 13:45:00|9809.5|9807.5|9797.5|9795.5|9810|9808|9795.5|9793.5|1900
1712757000000|2024-04-10 13:50:00|9798.5|9796.5|9814.5|9812.5|9816.5|9814.5|9797.5|9795.5|1980
1712757300000|2024-04-10 13:55:00|9813.5|9811.5|9815.5|9813.5|9818.5|9816.5|9810.5|9808.5|1987
1712757600000|2024-04-10 14:00:00|9814.5|9812.5|9811.5|9809.5|9816.5|9814.5|9810.5|9808.5|1502
1712757900000|2024-04-10 14:05:00|9811|9809|9812.5|9810.5|9814.5|9812.5|9806.5|9804.5|1453
1712758200000|2024-04-10 14:10:00|9811.5|9809.5|9796.5|9794.5|9812|9810|9796.5|9794.5|1028
1712758500000|2024-04-10 14:15:00|9795.5|9793.5|9801.5|9799.5|9804.5|9802.5|9794.5|9792.5|1704
1712758800000|2024-04-10 14:20:00|9802.5|9800.5|9802.5|9800.5|9803|9801|9798.5|9796.5|1314
1712759100000|2024-04-10 14:25:00|9802|9800|9794|9792|9803.5|9801.5|9791.5|9789.5|1018
1712759400000|2024-04-10 14:30:00|9794.5|9792.5|9798.5|9796.5|9799.5|9797.5|9790.5|9788.5|1106
1712759700000|2024-04-10 14:35:00|9797.5|9795.5|9802|9800|9805|9803|9796.5|9794.5|987
1712760000000|2024-04-10 14:40:00|9801.5|9799.5|9801|9799|9806.5|9804.5|9800|9798|1014
1712760300000|2024-04-10 14:45:00|9800.5|9798.5|9796|9794|9802.5|9800.5|9795.5|9793.5|1481
1712760600000|2024-04-10 14:50:00|9796.5|9794.5|9785.5|9783.5|9797.5|9795.5|9785.5|9783.5|2404
1712760900000|2024-04-10 14:55:00|9786.5|9784.5|9783.5|9781.5|9787.5|9785.5|9782.5|9780.5|2489
1712761200000|2024-04-10 15:00:00|9782.5|9780.5|9790.5|9788.5|9790.5|9788.5|9782.5|9780.5|1956
1712761500000|2024-04-10 15:05:00|9791.5|9789.5|9788|9786|9791.5|9789.5|9786.5|9784.5|749
1712761800000|2024-04-10 15:10:00|9787.5|9785.5|9791.5|9789.5|9793.5|9791.5|9787|9785|2110
1712762100000|2024-04-10 15:15:00|9790.5|9788.5|9787.5|9785.5|9793.5|9791.5|9783.5|9781.5|2081
1712762400000|2024-04-10 15:20:00|9786.5|9784.5|9786.5|9784.5|9790.5|9788.5|9785.5|9783.5|1188
1712762700000|2024-04-10 15:25:00|9786|9784|9790.5|9788.5|9793.5|9791.5|9784.5|9782.5|1662
1712763000000|2024-04-10 15:30:00|9789.5|9787.5|9789.5|9787.5|9791.5|9789.5|9787.5|9785.5|805
1712763300000|2024-04-10 15:35:00|9788.5|9786.5|9788.5|9786.5|9789.5|9787.5|9786.5|9784.5|496
1712763600000|2024-04-10 15:40:00|9789|9787|9785.5|9783.5|9789|9787|9783.5|9781.5|471
1712763900000|2024-04-10 15:45:00|9785|9783|9779.5|9777.5|9785.5|9783.5|9779.5|9777.5|907
1712764200000|2024-04-10 15:50:00|9780|9778|9778.5|9776.5|9781.5|9779.5|9778.5|9776.5|550
1712764500000|2024-04-10 15:55:00|9779.5|9777.5|9776.5|9774.5|9779.5|9777.5|9775.5|9773.5|589
1712764800000|2024-04-10 16:00:00|9777|9775|9780|9778|9781.5|9779.5|9776|9774|566
1712765100000|2024-04-10 16:05:00|9779.5|9777.5|9777.5|9775.5|9780.5|9778.5|9777.5|9775.5|498
1712765400000|2024-04-10 16:10:00|9778|9776|9781.5|9779.5|9781.5|9779.5|9777|9775|526
1712765700000|2024-04-10 16:15:00|9782|9780|9781|9779|9782.5|9780.5|9780.5|9778.5|447
1712766000000|2024-04-10 16:20:00|9781.5|9779.5|9780.5|9778.5|9781.5|9779.5|9779.5|9777.5|283
1712766300000|2024-04-10 16:25:00|9781|9779|9778|9776|9781|9779|9777.5|9775.5|417
1712766600000|2024-04-10 16:30:00|9778.5|9776.5|9778.5|9776.5|9780.5|9778.5|9777.5|9775.5|274
1712766900000|2024-04-10 16:35:00|9779|9777|9779.5|9777.5|9780.5|9778.5|9778.5|9776.5|347
1712767200000|2024-04-10 16:40:00|9780|9778|9774.5|9772.5|9780.5|9778.5|9773.5|9771.5|241
1712767500000|2024-04-10 16:45:00|9773.5|9771.5|9773|9771|9775.5|9773.5|9771.5|9769.5|669
1712767800000|2024-04-10 16:50:00|9773.5|9771.5|9772|9770|9773.5|9771.5|9769|9767|670
1712768100000|2024-04-10 16:55:00|9771.5|9769.5|9768|9766|9772.5|9770.5|9768|9766|351
1712818800000|2024-04-11 07:00:00|9750.5|9748.5|9732.5|9730.5|9750.5|9748.5|9731.5|9729.5|2461
1712819100000|2024-04-11 07:05:00|9732|9730|9728.5|9726.5|9736.5|9734.5|9728.5|9726.5|1675
1712819400000|2024-04-11 07:10:00|9729|9727|9727.5|9725.5|9729.5|9727.5|9724.5|9722.5|1632
1712819700000|2024-04-11 07:15:00|9726.5|9724.5|9724.5|9722.5|9726.5|9724.5|9718.5|9716.5|2151
1712820000000|2024-04-11 07:20:00|9725.5|9723.5|9721.5|9719.5|9726.5|9724.5|9721.5|9719.5|1567
1712820300000|2024-04-11 07:25:00|9720.5|9718.5|9715.5|9713.5|9720.5|9718.5|9713.5|9711.5|1139
1712820600000|2024-04-11 07:30:00|9714.5|9712.5|9712.5|9710.5|9719.5|9717.5|9711.5|9709.5|1538
1712820900000|2024-04-11 07:35:00|9711.5|9709.5|9706.5|9704.5|9712.5|9710.5|9705.5|9703.5|1754
1712821200000|2024-04-11 07:40:00|9705.5|9703.5|9703.5|9701.5|9709.5|9707.5|9702.5|9700.5|1895
1712821500000|2024-04-11 07:45:00|9702.5|9700.5|9701.5|9699.5|9709.5|9707.5|9700.5|9698.5|2233
1712821800000|2024-04-11 07:50:00|9700.5|9698.5|9702.5|9700.5|9705.5|9703.5|9698.5|9696.5|1306
1712822100000|2024-04-11 07:55:00|9703.5|9701.5|9696.5|9694.5|9703.5|9701.5|9695.5|9693.5|2008
1712822400000|2024-04-11 08:00:00|9696|9694|9698.5|9696.5|9699.5|9697.5|9692.5|9690.5|1006
1712822700000|2024-04-11 08:05:00|9697.5|9695.5|9699.5|9697.5|9699.5|9697.5|9691.5|9689.5|1705
1712823000000|2024-04-11 08:10:00|9698.5|9696.5|9702.5|9700.5|9704.5|9702.5|9695.5|9693.5|2193
1712823300000|2024-04-11 08:15:00|9701.5|9699.5|9690|9688|9701.5|9699.5|9689.5|9687.5|946
1712823600000|2024-04-11 08:20:00|9689.5|9687.5|9687.5|9685.5|9690.5|9688.5|9687.5|9685.5|1075
1712823900000|2024-04-11 08:25:00|9686.5|9684.5|9695|9693|9696.5|9694.5|9683.5|9681.5|2019
1712824200000|2024-04-11 08:30:00|9694.5|9692.5|9693.5|9691.5|9700.5|9698.5|9692.5|9690.5|1474
1712824500000|2024-04-11 08:35:00|9694.5|9692.5|9700.5|9698.5|9700.5|9698.5|9693|9691|1257
1712824800000|2024-04-11 08:40:00|9699.5|9697.5|9701.5|9699.5|9704.5|9702.5|9699.5|9697.5|1702
1712825100000|2024-04-11 08:45:00|9702.5|9700.5|9697.5|9695.5|9703.5|9701.5|9696.5|9694.5|1137
1712825400000|2024-04-11 08:50:00|9697|9695|9703.5|9701.5|9705.5|9703.5|9696.5|9694.5|2523
1712825700000|2024-04-11 08:55:00|9703|9701|9706.5|9704.5|9707.5|9705.5|9701.5|9699.5|927
1712826000000|2024-04-11 09:00:00|9705.5|9703.5|9698.5|9696.5|9706.5|9704.5|9698.5|9696.5|1350
1712826300000|2024-04-11 09:05:00|9699|9697|9701.5|9699.5|9702.5|9700.5|9695.5|9693.5|905
1712826600000|2024-04-11 09:10:00|9702.5|9700.5|9710.5|9708.5|9710.5|9708.5|9702.5|9700.5|1633
1712826900000|2024-04-11 09:15:00|9711|9709|9712.5|9710.5|9715.5|9713.5|9708.5|9706.5|983
1712827200000|2024-04-11 09:20:00|9713.5|9711.5|9714.5|9712.5|9715.5|9713.5|9707.5|9705.5|723
1712827500000|2024-04-11 09:25:00|9713.5|9711.5|9716.5|9714.5|9720.5|9718.5|9711.5|9709.5|1378
1712827800000|2024-04-11 09:30:00|9715.5|9713.5|9721|9719|9721.5|9719.5|9715.5|9713.5|668
1712828100000|2024-04-11 09:35:00|9721.5|9719.5|9729.5|9727.5|9731.5|9729.5|9718.5|9716.5|1612
1712828400000|2024-04-11 09:40:00|9730.5|9728.5|9729.5|9727.5|9733.5|9731.5|9726.5|9724.5|1424
1712828700000|2024-04-11 09:45:00|9730.5|9728.5|9734.5|9732.5|9736.5|9734.5|9730.5|9728.5|1603
1712829000000|2024-04-11 09:50:00|9733.5|9731.5|9733.5|9731.5|9735.5|9733.5|9730.5|9728.5|1202
1712829300000|2024-04-11 09:55:00|9732.5|9730.5|9731.5|9729.5|9734.5|9732.5|9727.5|9725.5|934
1712829600000|2024-04-11 10:00:00|9730.5|9728.5|9731.5|9729.5|9734.5|9732.5|9728.5|9726.5|952
1712829900000|2024-04-11 10:05:00|9730.5|9728.5|9731.5|9729.5|9732.5|9730.5|9730.5|9728.5|619
1712830200000|2024-04-11 10:10:00|9732.5|9730.5|9724|9722|9732.5|9730.5|9723.5|9721.5|772
1712830500000|2024-04-11 10:15:00|9724.5|9722.5|9721.5|9719.5|9726.5|9724.5|9721.5|9719.5|672
1712830800000|2024-04-11 10:20:00|9722|9720|9721.5|9719.5|9723.5|9721.5|9720.5|9718.5|808
1712831100000|2024-04-11 10:25:00|9722|9720|9723.5|9721.5|9723.5|9721.5|9720.5|9718.5|474
1712831400000|2024-04-11 10:30:00|9722.5|9720.5|9729.5|9727.5|9730.5|9728.5|9722.5|9720.5|683
1712831700000|2024-04-11 10:35:00|9728.5|9726.5|9733.5|9731.5|9733.5|9731.5|9727.5|9725.5|847
1712832000000|2024-04-11 10:40:00|9734.5|9732.5|9737.5|9735.5|9738.5|9736.5|9734|9732|1076
1712832300000|2024-04-11 10:45:00|9738.5|9736.5|9740.5|9738.5|9741.5|9739.5|9736.5|9734.5|1256
1712832600000|2024-04-11 10:50:00|9739.5|9737.5|9737.5|9735.5|9743.5|9741.5|9736.5|9734.5|1192
1712832900000|2024-04-11 10:55:00|9736.5|9734.5|9741.5|9739.5|9745.5|9743.5|9735.5|9733.5|1372
1712833200000|2024-04-11 11:00:00|9740.5|9738.5|9733.5|9731.5|9743.5|9741.5|9733.5|9731.5|1082
1712833500000|2024-04-11 11:05:00|9732.5|9730.5|9730.5|9728.5|9733.5|9731.5|9728.5|9726.5|838
1712833800000|2024-04-11 11:10:00|9730|9728|9729.5|9727.5|9732.5|9730.5|9727.5|9725.5|919
1712834100000|2024-04-11 11:15:00|9728.5|9726.5|9735.5|9733.5|9736|9734|9726.5|9724.5|919
1712834400000|2024-04-11 11:20:00|9735|9733|9734.5|9732.5|9737.5|9735.5|9732.5|9730.5|777
1712834700000|2024-04-11 11:25:00|9733.5|9731.5|9738.5|9736.5|9740.5|9738.5|9733.5|9731.5|868
1712835000000|2024-04-11 11:30:00|9737.5|9735.5|9736.5|9734.5|9738.5|9736.5|9734.5|9732.5|525
1712835300000|2024-04-11 11:35:00|9737|9735|9736.5|9734.5|9742.5|9740.5|9735.5|9733.5|914
1712835600000|2024-04-11 11:40:00|9735.5|9733.5|9729.5|9727.5|9736.5|9734.5|9728.5|9726.5|744
1712835900000|2024-04-11 11:45:00|9728.5|9726.5|9727.5|9725.5|9729.5|9727.5|9726.5|9724.5|725
1712836200000|2024-04-11 11:50:00|9726.5|9724.5|9722.5|9720.5|9727.5|9725.5|9721.5|9719.5|1126
1712836500000|2024-04-11 11:55:00|9723.5|9721.5|9716.5|9714.5|9723.5|9721.5|9716.5|9714.5|1338
1712836800000|2024-04-11 12:00:00|9717.5|9715.5|9719.5|9717.5|9723.5|9721.5|9715.5|9713.5|1298
1712837100000|2024-04-11 12:05:00|9718.5|9716.5|9722.5|9720.5|9725.5|9723.5|9717.5|9715.5|811
1712837400000|2024-04-11 12:10:00|9721.5|9719.5|9718|9716|9724.5|9722.5|9717|9715|1259
1712837700000|2024-04-11 12:15:00|9719|9717|9716.5|9714.5|9738|9736|9715.5|9713.5|1611
1712838000000|2024-04-11 12:20:00|9717|9715|9715.5|9713.5|9719.5|9717.5|9709.5|9707.5|1613
1712838300000|2024-04-11 12:25:00|9714.5|9712.5|9716|9713|9719.5|9717.5|9709|9707|1481
1712838600000|2024-04-11 12:30:00|9719|9716|9737.5|9735.5|9738.5|9736.5|9706|9704|1699
1712838900000|2024-04-11 12:35:00|9736.5|9734.5|9743.5|9741.5|9747.5|9745.5|9728.5|9726.5|1966
1712839200000|2024-04-11 12:40:00|9744.5|9742.5|9732.5|9730.5|9744.5|9742.5|9731.5|9729.5|1763
1712839500000|2024-04-11 12:45:00|9734.5|9732.5|9753.5|9751.5|9755.5|9753.5|9734.5|9732.5|1642
1712839800000|2024-04-11 12:50:00|9754.5|9752.5|9741|9739|9755.5|9753.5|9740.5|9738.5|2454
1712840100000|2024-04-11 12:55:00|9740.5|9738.5|9747|9745|9747.5|9745.5|9734|9732|1584
1712840400000|2024-04-11 13:00:00|9747.5|9745.5|9736.5|9734.5|9747.5|9745.5|9735|9733|1486
1712840700000|2024-04-11 13:05:00|9737|9735|9747.5|9745.5|9747.5|9745.5|9735.5|9733.5|1240
1712841000000|2024-04-11 13:10:00|9748.5|9746.5|9760.5|9758.5|9762.5|9760.5|9748.5|9746.5|2351
1712841300000|2024-04-11 13:15:00|9760|9758|9760|9758|9766.5|9764.5|9758.5|9756.5|2081
1712841600000|2024-04-11 13:20:00|9759.5|9757.5|9755.5|9753.5|9763.5|9761.5|9754.5|9752.5|2100
1712841900000|2024-04-11 13:25:00|9754.5|9752.5|9756.5|9754.5|9757.5|9755.5|9747.5|9745.5|1631
1712842200000|2024-04-11 13:30:00|9757|9755|9751.5|9749.5|9761.5|9759.5|9749.5|9747.5|1108
1712842500000|2024-04-11 13:35:00|9750.5|9748.5|9745.5|9743.5|9753.5|9751.5|9744.5|9742.5|958
1712842800000|2024-04-11 13:40:00|9745|9743|9733.5|9731.5|9745|9743|9728.5|9726.5|1242
1712843100000|2024-04-11 13:45:00|9734|9732|9729.5|9727.5|9737.5|9735.5|9727|9725|787
1712843400000|2024-04-11 13:50:00|9730.5|9728.5|9734.5|9732.5|9735.5|9733.5|9729.5|9727.5|1082
1712843700000|2024-04-11 13:55:00|9735.5|9733.5|9729.5|9727.5|9735.5|9733.5|9728.5|9726.5|992
1712844000000|2024-04-11 14:00:00|9727.5|9725.5|9722.5|9720.5|9729.5|9727.5|9721.5|9719.5|1033
1712844300000|2024-04-11 14:05:00|9723|9721|9713.5|9711.5|9726.5|9724.5|9712.5|9710.5|1571
1712844600000|2024-04-11 14:10:00|9714|9712|9721.5|9719.5|9722.5|9720.5|9713.5|9711.5|2224
1712844900000|2024-04-11 14:15:00|9720.5|9718.5|9709.5|9707.5|9720.5|9718.5|9709.5|9707.5|1347
1712845200000|2024-04-11 14:20:00|9709|9707|9708.5|9706.5|9710.5|9708.5|9705|9703|923
1712845500000|2024-04-11 14:25:00|9707.5|9705.5|9710.5|9708.5|9710.5|9708.5|9701.5|9699.5|1244
1712845800000|2024-04-11 14:30:00|9710|9708|9711|9709|9714.5|9712.5|9707.5|9705.5|1609
1712846100000|2024-04-11 14:35:00|9711.5|9709.5|9713.5|9711.5|9715.5|9713.5|9709.5|9707.5|1167
1712846400000|2024-04-11 14:40:00|9713|9711|9717.5|9715.5|9717.5|9715.5|9710.5|9708.5|1824
1712846700000|2024-04-11 14:45:00|9718.5|9716.5|9721.5|9719.5|9723|9721|9717.5|9715.5|2016
1712847000000|2024-04-11 14:50:00|9722.5|9720.5|9723|9721|9725.5|9723.5|9721.5|9719.5|1977
1712847300000|2024-04-11 14:55:00|9722.5|9720.5|9719.5|9717.5|9723.5|9721.5|9716.5|9714.5|1030
1712847600000|2024-04-11 15:00:00|9718.5|9716.5|9716.5|9714.5|9719.5|9717.5|9714.5|9712.5|862
1712847900000|2024-04-11 15:05:00|9715.5|9713.5|9714.5|9712.5|9718.5|9716.5|9713.5|9711.5|1006
1712848200000|2024-04-11 15:10:00|9714|9712|9709.5|9707.5|9714|9712|9709.5|9707.5|1698
1712848500000|2024-04-11 15:15:00|9710.5|9708.5|9709.5|9707.5|9712.5|9710.5|9708.5|9706.5|1508
1712848800000|2024-04-11 15:20:00|9708.5|9706.5|9714.5|9712.5|9714.5|9712.5|9707.5|9705.5|983
1712849100000|2024-04-11 15:25:00|9713.5|9711.5|9706.5|9704.5|9714.5|9712.5|9706.5|9704.5|707
1712849400000|2024-04-11 15:30:00|9707|9705|9707.5|9705.5|9710.5|9708.5|9706.5|9704.5|554
1712849700000|2024-04-11 15:35:00|9708.5|9706.5|9717.5|9715.5|9719.5|9717.5|9707.5|9705.5|1216
1712850000000|2024-04-11 15:40:00|9718.5|9716.5|9720.5|9718.5|9725|9723|9718.5|9716.5|1224
1712850300000|2024-04-11 15:45:00|9721.5|9719.5|9721|9719|9728.5|9726.5|9720.5|9718.5|668
1712850600000|2024-04-11 15:50:00|9720.5|9718.5|9723.5|9721.5|9724.5|9722.5|9720.5|9718.5|436
1712850900000|2024-04-11 15:55:00|9723|9721|9724.5|9722.5|9725|9723|9719.5|9717.5|672
1712851200000|2024-04-11 16:00:00|9725|9723|9723.5|9721.5|9726.5|9724.5|9721|9719|685
1712851500000|2024-04-11 16:05:00|9722.5|9720.5|9718.5|9716.5|9724.5|9722.5|9718.5|9716.5|497
1712851800000|2024-04-11 16:10:00|9719.5|9717.5|9718.5|9716.5|9721.5|9719.5|9717.5|9715.5|454
1712852100000|2024-04-11 16:15:00|9718|9716|9716.5|9714.5|9718.5|9716.5|9714|9712|547
1712852400000|2024-04-11 16:20:00|9715.5|9713.5|9717.5|9715.5|9718.5|9716.5|9715.5|9713.5|220
1712852700000|2024-04-11 16:25:00|9717|9715|9715.5|9713.5|9717.5|9715.5|9714.5|9712.5|204
1712853000000|2024-04-11 16:30:00|9716.5|9714.5|9715.5|9713.5|9717.5|9715.5|9715.5|9713.5|177
1712853300000|2024-04-11 16:35:00|9714.5|9712.5|9715.5|9713.5|9716.5|9714.5|9713|9711|153
1712853600000|2024-04-11 16:40:00|9717|9715|9723.5|9721.5|9725|9723|9717|9715|204
1712853900000|2024-04-11 16:45:00|9723|9721|9728|9726|9728|9726|9721.5|9719.5|202
1712854200000|2024-04-11 16:50:00|9727.5|9725.5|9726.5|9724.5|9729.5|9727.5|9726|9724|522
1712854500000|2024-04-11 16:55:00|9725.5|9723.5|9728.5|9726.5|9729|9727|9724.5|9722.5|172
1712905200000|2024-04-12 07:00:00|9734.5|9732.5|9737.5|9735.5|9737.5|9735.5|9724|9722|1789
1712905500000|2024-04-12 07:05:00|9736.5|9734.5|9738.5|9736.5|9739.5|9737.5|9733.5|9731.5|1674
1712905800000|2024-04-12 07:10:00|9739.5|9737.5|9750.5|9748.5|9750.5|9748.5|9737.5|9735.5|1648
1712906100000|2024-04-12 07:15:00|9751.5|9749.5|9750.5|9748.5|9754.5|9752.5|9750.5|9748.5|1442
1712906400000|2024-04-12 07:20:00|9751.5|9749.5|9757.5|9755.5|9758.5|9756.5|9750.5|9748.5|1280
1712906700000|2024-04-12 07:25:00|9758.5|9756.5|9756.5|9754.5|9759.5|9757.5|9755.5|9753.5|1079
1712907000000|2024-04-12 07:30:00|9755.5|9753.5|9754.5|9752.5|9764.5|9762.5|9753.5|9751.5|1664
1712907300000|2024-04-12 07:35:00|9753.5|9751.5|9756.5|9754.5|9758.5|9756.5|9752.5|9750.5|803
1712907600000|2024-04-12 07:40:00|9757.5|9755.5|9763.5|9761.5|9763.5|9761.5|9753.5|9751.5|1563
1712907900000|2024-04-12 07:45:00|9763|9761|9771.5|9769.5|9773|9771|9762.5|9760.5|3272
1712908200000|2024-04-12 07:50:00|9771|9769|9772.5|9770.5|9773.5|9771.5|9765.5|9763.5|1206
1712908500000|2024-04-12 07:55:00|9773|9771|9770.5|9768.5|9774.5|9772.5|9769.5|9767.5|693
1712908800000|2024-04-12 08:00:00|9771.5|9769.5|9772.5|9770.5|9773.5|9771.5|9768.5|9766.5|1064
1712909100000|2024-04-12 08:05:00|9773.5|9771.5|9771.5|9769.5|9774.5|9772.5|9770.5|9768.5|573
1712909400000|2024-04-12 08:10:00|9772.5|9770.5|9772.5|9770.5|9775.5|9773.5|9770.5|9768.5|1008
1712909700000|2024-04-12 08:15:00|9773|9771|9774.5|9772.5|9777.5|9775.5|9773|9771|721
1712910000000|2024-04-12 08:20:00|9773.5|9771.5|9774.5|9772.5|9775.5|9773.5|9773.5|9771.5|676
1712910300000|2024-04-12 08:25:00|9775|9773|9775.5|9773.5|9777.5|9775.5|9774.5|9772.5|799
1712910600000|2024-04-12 08:30:00|9774.5|9772.5|9773.5|9771.5|9776.5|9774.5|9773|9771|819
1712910900000|2024-04-12 08:35:00|9772.5|9770.5|9773.5|9771.5|9775.5|9773.5|9770.5|9768.5|1391
1712911200000|2024-04-12 08:40:00|9773|9771|9769.5|9767.5|9773|9771|9768.5|9766.5|728
1712911500000|2024-04-12 08:45:00|9770.5|9768.5|9765.5|9763.5|9770.5|9768.5|9765.5|9763.5|1371
1712911800000|2024-04-12 08:50:00|9764.5|9762.5|9766.5|9764.5|9769.5|9767.5|9764.5|9762.5|1489
1712912100000|2024-04-12 08:55:00|9767.5|9765.5|9762|9760|9768.5|9766.5|9761.5|9759.5|731
1712912400000|2024-04-12 09:00:00|9762.5|9760.5|9761.5|9759.5|9763.5|9761.5|9760.5|9758.5|597
1712912700000|2024-04-12 09:05:00|9760.5|9758.5|9762.5|9760.5|9764.5|9762.5|9760.5|9758.5|736
1712913000000|2024-04-12 09:10:00|9763|9761|9764.5|9762.5|9766.5|9764.5|9762.5|9760.5|585
1712913300000|2024-04-12 09:15:00|9765.5|9763.5|9766.5|9764.5|9768.5|9766.5|9765.5|9763.5|389
1712913600000|2024-04-12 09:20:00|9767.5|9765.5|9767.5|9765.5|9768.5|9766.5|9766.5|9764.5|542
1712913900000|2024-04-12 09:25:00|9768|9766|9769.5|9767.5|9771.5|9769.5|9767.5|9765.5|1161
1712914200000|2024-04-12 09:30:00|9769|9767|9769.5|9767.5|9772.5|9770.5|9768.5|9766.5|857
1712914500000|2024-04-12 09:35:00|9770|9768|9770|9768|9771.5|9769.5|9766.5|9764.5|604
1712914800000|2024-04-12 09:40:00|9770.5|9768.5|9766.5|9764.5|9773.5|9771.5|9766.5|9764.5|1087
1712915100000|2024-04-12 09:45:00|9765.5|9763.5|9767.5|9765.5|9767.5|9765.5|9764.5|9762.5|862
1712915400000|2024-04-12 09:50:00|9768.5|9766.5|9768.5|9766.5|9770.5|9768.5|9766|9764|625
1712915700000|2024-04-12 09:55:00|9767.5|9765.5|9768.5|9766.5|9769.5|9767.5|9766.5|9764.5|1061
1712916000000|2024-04-12 10:00:00|9769.5|9767.5|9767.5|9765.5|9769.5|9767.5|9765.5|9763.5|1356
1712916300000|2024-04-12 10:05:00|9767|9765|9763.5|9761.5|9768.5|9766.5|9762.5|9760.5|715
1712916600000|2024-04-12 10:10:00|9762.5|9760.5|9762.5|9760.5|9764.5|9762.5|9760.5|9758.5|594
1712916900000|2024-04-12 10:15:00|9763.5|9761.5|9763.5|9761.5|9765.5|9763.5|9762.5|9760.5|489
1712917200000|2024-04-12 10:20:00|9764.5|9762.5|9763.5|9761.5|9766.5|9764.5|9761.5|9759.5|922
1712917500000|2024-04-12 10:25:00|9764.5|9762.5|9764.5|9762.5|9765.5|9763.5|9761.5|9759.5|452
1712917800000|2024-04-12 10:30:00|9765.5|9763.5|9764.5|9762.5|9765.5|9763.5|9762.5|9760.5|447
1712918100000|2024-04-12 10:35:00|9765.5|9763.5|9766.5|9764.5|9766.5|9764.5|9763.5|9761.5|882
1712918400000|2024-04-12 10:40:00|9767.5|9765.5|9767.5|9765.5|9769.5|9767.5|9767.5|9765.5|549
1712918700000|2024-04-12 10:45:00|9766.5|9764.5|9770.5|9768.5|9771.5|9769.5|9764.5|9762.5|681
1712919000000|2024-04-12 10:50:00|9771.5|9769.5|9778.5|9776.5|9778.5|9776.5|9770.5|9768.5|828
1712919300000|2024-04-12 10:55:00|9777.5|9775.5|9779|9777|9780.5|9778.5|9776.5|9774.5|553
1712919600000|2024-04-12 11:00:00|9778.5|9776.5|9781.5|9779.5|9783.5|9781.5|9777.5|9775.5|763
1712919900000|2024-04-12 11:05:00|9782.5|9780.5|9780.5|9778.5|9783.5|9781.5|9780.5|9778.5|1050
1712920200000|2024-04-12 11:10:00|9781|9779|9782|9780|9783.5|9781.5|9780.5|9778.5|638
1712920500000|2024-04-12 11:15:00|9781.5|9779.5|9777.5|9775.5|9784.5|9782.5|9777.5|9775.5|678
1712920800000|2024-04-12 11:20:00|9778.5|9776.5|9782.5|9780.5|9783.5|9781.5|9777.5|9775.5|526
1712921100000|2024-04-12 11:25:00|9781.5|9779.5|9783.5|9781.5|9784.5|9782.5|9781.5|9779.5|385
1712921400000|2024-04-12 11:30:00|9782.5|9780.5|9779.5|9777.5|9783.5|9781.5|9779.5|9777.5|511
1712921700000|2024-04-12 11:35:00|9780.5|9778.5|9778.5|9776.5|9781.5|9779.5|9777.5|9775.5|226
1712922000000|2024-04-12 11:40:00|9779.5|9777.5|9785.5|9783.5|9786.5|9784.5|9778.5|9776.5|800
1712922300000|2024-04-12 11:45:00|9783.5|9781.5|9781.5|9779.5|9784|9782|9779.5|9777.5|679
1712922600000|2024-04-12 11:50:00|9782|9780|9783.5|9781.5|9784.5|9782.5|9781.5|9779.5|574
1712922900000|2024-04-12 11:55:00|9784.5|9782.5|9787.5|9785.5|9788.5|9786.5|9783.5|9781.5|450
1712923200000|2024-04-12 12:00:00|9788.5|9786.5|9783.5|9781.5|9788.5|9786.5|9783.5|9781.5|1307
1712923500000|2024-04-12 12:05:00|9782.5|9780.5|9783.5|9781.5|9787|9785|9782.5|9780.5|803
1712923800000|2024-04-12 12:10:00|9784.5|9782.5|9784|9782|9785.5|9783.5|9780.5|9778.5|1527
1712924100000|2024-04-12 12:15:00|9783.5|9781.5|9787.5|9785.5|9790.5|9788.5|9781.5|9779.5|1426
1712924400000|2024-04-12 12:20:00|9785.5|9783.5|9782.5|9780.5|9787.5|9785.5|9781.5|9779.5|890
1712924700000|2024-04-12 12:25:00|9783|9781|9778.5|9776.5|9783.5|9781.5|9776.5|9774.5|1044
1712925000000|2024-04-12 12:30:00|9777.5|9775.5|9778.5|9776.5|9781.5|9779.5|9772.5|9770.5|1289
1712925300000|2024-04-12 12:35:00|9779|9777|9792.5|9790.5|9792.5|9790.5|9777.5|9775.5|2360
1712925600000|2024-04-12 12:40:00|9791.5|9789.5|9804.5|9802.5|9809.5|9807.5|9790.5|9788.5|1910
1712925900000|2024-04-12 12:45:00|9805.5|9803.5|9805.5|9803.5|9809.5|9807.5|9800.5|9798.5|1620
1712926200000|2024-04-12 12:50:00|9806.5|9804.5|9801.5|9799.5|9809.5|9807.5|9799.5|9797.5|1667
1712926500000|2024-04-12 12:55:00|9801|9799|9803.5|9801.5|9811.5|9809.5|9800.5|9798.5|2394
1712926800000|2024-04-12 13:00:00|9802.5|9800.5|9808.5|9806.5|9809.5|9807.5|9799.5|9797.5|1231
1712927100000|2024-04-12 13:05:00|9809|9807|9808.5|9806.5|9809.5|9807.5|9804.5|9802.5|1054
1712927400000|2024-04-12 13:10:00|9807.5|9805.5|9801|9799|9811.5|9809.5|9801|9799|1204
1712927700000|2024-04-12 13:15:00|9801.5|9799.5|9794.5|9792.5|9801.5|9799.5|9792.5|9790.5|1419
1712928000000|2024-04-12 13:20:00|9795.5|9793.5|9801|9799|9802.5|9800.5|9793.5|9791.5|887
1712928300000|2024-04-12 13:25:00|9801.5|9799.5|9805|9803|9805.5|9803.5|9795.5|9793.5|713
1712928600000|2024-04-12 13:30:00|9805.5|9803.5|9796.5|9794.5|9805.5|9803.5|9796.5|9794.5|1235
1712928900000|2024-04-12 13:35:00|9795.5|9793.5|9789.5|9787.5|9796.5|9794.5|9787.5|9785.5|967
1712929200000|2024-04-12 13:40:00|9790.5|9788.5|9793.5|9791.5|9795.5|9793.5|9789.5|9787.5|1110
1712929500000|2024-04-12 13:45:00|9794.5|9792.5|9804.5|9802.5|9804.5|9802.5|9792.5|9790.5|1091
1712929800000|2024-04-12 13:50:00|9804|9802|9799.5|9797.5|9804.5|9802.5|9799.5|9797.5|941
1712930100000|2024-04-12 13:55:00|9800|9798|9800|9798|9802.5|9800.5|9796.5|9794.5|730
1712930400000|2024-04-12 14:00:00|9797.5|9794.5|9803.5|9801.5|9809.5|9807.5|9792.5|9790.5|1545
1712930700000|2024-04-12 14:05:00|9804.5|9802.5|9815.5|9813.5|9816.5|9814.5|9803.5|9801.5|1743
1712931000000|2024-04-12 14:10:00|9816.5|9814.5|9822.5|9820.5|9824|9822|9812.5|9810.5|2338
1712931300000|2024-04-12 14:15:00|9821.5|9819.5|9813.5|9811.5|9821.5|9819.5|9812.5|9810.5|1460
1712931600000|2024-04-12 14:20:00|9814.5|9812.5|9812.5|9810.5|9817.5|9815.5|9812.5|9810.5|838
1712931900000|2024-04-12 14:25:00|9813.5|9811.5|9812.5|9810.5|9815.5|9813.5|9809.5|9807.5|1408
1712932200000|2024-04-12 14:30:00|9814.5|9812.5|9813.5|9811.5|9814.5|9812.5|9810.5|9808.5|1148
1712932500000|2024-04-12 14:35:00|9812.5|9810.5|9814.5|9812.5|9815.5|9813.5|9807.5|9805.5|2189
1712932800000|2024-04-12 14:40:00|9814|9812|9808.5|9806.5|9814.5|9812.5|9807.5|9805.5|910
1712933100000|2024-04-12 14:45:00|9809.5|9807.5|9809.5|9807.5|9813.5|9811.5|9807.5|9805.5|1384
1712933400000|2024-04-12 14:50:00|9810.5|9808.5|9810.5|9808.5|9813.5|9811.5|9806.5|9804.5|1206
1712933700000|2024-04-12 14:55:00|9809.5|9807.5|9804.5|9802.5|9812|9810|9804.5|9802.5|1201
1712934000000|2024-04-12 15:00:00|9803.5|9801.5|9805.5|9803.5|9805.5|9803.5|9801.5|9799.5|1075
1712934300000|2024-04-12 15:05:00|9804.5|9802.5|9801.5|9799.5|9804.5|9802.5|9799.5|9797.5|999
1712934600000|2024-04-12 15:10:00|9802.5|9800.5|9793.5|9791.5|9802.5|9800.5|9793.5|9791.5|1689
1712934900000|2024-04-12 15:15:00|9794.5|9792.5|9791.5|9789.5|9795.5|9793.5|9790.5|9788.5|1603
1712935200000|2024-04-12 15:20:00|9792.5|9790.5|9791.5|9789.5|9793.5|9791.5|9790.5|9788.5|749
1712935500000|2024-04-12 15:25:00|9791|9789|9788.5|9786.5|9791|9789|9785.5|9783.5|945
1712935800000|2024-04-12 15:30:00|9787.5|9785.5|9785|9783|9789.5|9787.5|9783.5|9781.5|699
1712936100000|2024-04-12 15:35:00|9785.5|9783.5|9786.5|9784.5|9788.5|9786.5|9783.5|9781.5|709
1712936400000|2024-04-12 15:40:00|9787.5|9785.5|9785.5|9783.5|9787.5|9785.5|9785.5|9783.5|344
1712936700000|2024-04-12 15:45:00|9785|9783|9781.5|9779.5|9785|9783|9779.5|9777.5|578
1712937000000|2024-04-12 15:50:00|9781|9779|9782.5|9780.5|9783.5|9781.5|9779.5|9777.5|607
1712937300000|2024-04-12 15:55:00|9781.5|9779.5|9785.5|9783.5|9785.5|9783.5|9780.5|9778.5|459
1712937600000|2024-04-12 16:00:00|9784.5|9782.5|9785.5|9783.5|9787.5|9785.5|9784.5|9782.5|550
1712937900000|2024-04-12 16:05:00|9784.5|9782.5|9783|9781|9786.5|9784.5|9782.5|9780.5|397
1712938200000|2024-04-12 16:10:00|9783.5|9781.5|9784.5|9782.5|9785.5|9783.5|9781.5|9779.5|395
1712938500000|2024-04-12 16:15:00|9785|9783|9788.5|9786.5|9788.5|9786.5|9785|9783|429
1712938800000|2024-04-12 16:20:00|9787.5|9785.5|9786.5|9784.5|9787.5|9785.5|9785.5|9783.5|349
1712939100000|2024-04-12 16:25:00|9787.5|9785.5|9786.5|9784.5|9788.5|9786.5|9785.5|9783.5|230
1712939400000|2024-04-12 16:30:00|9786|9784|9786.5|9784.5|9789.5|9787.5|9785.5|9783.5|225
1712939700000|2024-04-12 16:35:00|9786|9784|9786.5|9784.5|9789.5|9787.5|9785.5|9783.5|268
1712940000000|2024-04-12 16:40:00|9785.5|9783.5|9787.5|9785.5|9788.5|9786.5|9782.5|9780.5|320
1712940300000|2024-04-12 16:45:00|9786.5|9784.5|9788|9786|9789.5|9787.5|9786.5|9784.5|535
1712940600000|2024-04-12 16:50:00|9788.5|9786.5|9786.5|9784.5|9789.5|9787.5|9785.5|9783.5|293
1712940900000|2024-04-12 16:55:00|9785.5|9783.5|9785.5|9783.5|9789|9787|9784|9782|516
1713164400000|2024-04-15 07:00:00|9747.5|9745.5|9742.5|9740.5|9747.5|9745.5|9737|9735|2321
1713164700000|2024-04-15 07:05:00|9743.5|9741.5|9750.5|9748.5|9751.5|9749.5|9743.5|9741.5|1140
1713165000000|2024-04-15 07:10:00|9749.5|9747.5|9746.5|9744.5|9751.5|9749.5|9744|9742|1014
1713165300000|2024-04-15 07:15:00|9747.5|9745.5|9750.5|9748.5|9751.5|9749.5|9746.5|9744.5|1051
1713165600000|2024-04-15 07:20:00|9751.5|9749.5|9742.5|9740.5|9751.5|9749.5|9741.5|9739.5|767
1713165900000|2024-04-15 07:25:00|9741.5|9739.5|9740.5|9738.5|9745.5|9743.5|9740.5|9738.5|768
1713166200000|2024-04-15 07:30:00|9739.5|9737.5|9739.5|9737.5|9739.5|9737.5|9734|9732|877
1713166500000|2024-04-15 07:35:00|9740.5|9738.5|9749.5|9747.5|9749.5|9747.5|9739.5|9737.5|1335
1713166800000|2024-04-15 07:40:00|9748.5|9746.5|9741.5|9739.5|9749.5|9747.5|9741.5|9739.5|1312
1713167100000|2024-04-15 07:45:00|9742.5|9740.5|9745.5|9743.5|9746.5|9744.5|9742.5|9740.5|866
1713167400000|2024-04-15 07:50:00|9744.5|9742.5|9748.5|9746.5|9748.5|9746.5|9741.5|9739.5|1019
1713167700000|2024-04-15 07:55:00|9749|9747|9746.5|9744.5|9749.5|9747.5|9743.5|9741.5|619
1713168000000|2024-04-15 08:00:00|9745.5|9743.5|9740.5|9738.5|9746.5|9744.5|9740.5|9738.5|657
1713168300000|2024-04-15 08:05:00|9741|9739|9734.5|9732.5|9742.5|9740.5|9733.5|9731.5|893
1713168600000|2024-04-15 08:10:00|9733.5|9731.5|9738.5|9736.5|9738.5|9736.5|9731.5|9729.5|959
1713168900000|2024-04-15 08:15:00|9739.5|9737.5|9740.5|9738.5|9741.5|9739.5|9737|9735|574
1713169200000|2024-04-15 08:20:00|9739.5|9737.5|9734.5|9732.5|9740.5|9738.5|9733.5|9731.5|607
1713169500000|2024-04-15 08:25:00|9735.5|9733.5|9728.5|9726.5|9735.5|9733.5|9728.5|9726.5|900
1713169800000|2024-04-15 08:30:00|9727.5|9725.5|9726.5|9724.5|9730.5|9728.5|9726.5|9724.5|692
1713170100000|2024-04-15 08:35:00|9725.5|9723.5|9730.5|9728.5|9731.5|9729.5|9724.5|9722.5|700
1713170400000|2024-04-15 08:40:00|9731.5|9729.5|9728.5|9726.5|9734.5|9732.5|9728.5|9726.5|620
1713170700000|2024-04-15 08:45:00|9729.5|9727.5|9727.5|9725.5|9729.5|9727.5|9726.5|9724.5|620
1713171000000|2024-04-15 08:50:00|9726.5|9724.5|9734.5|9732.5|9735.5|9733.5|9726.5|9724.5|675
1713171300000|2024-04-15 08:55:00|9733.5|9731.5|9733.5|9731.5|9736.5|9734.5|9732.5|9730.5|782
1713171600000|2024-04-15 09:00:00|9732.5|9730.5|9734.5|9732.5|9734.5|9732.5|9729.5|9727.5|730
1713171900000|2024-04-15 09:05:00|9733.5|9731.5|9738.5|9736.5|9738.5|9736.5|9733.5|9731.5|1028
1713172200000|2024-04-15 09:10:00|9738|9736|9736.5|9734.5|9742.5|9740.5|9736|9734|1211
1713172500000|2024-04-15 09:15:00|9735.5|9733.5|9737.5|9735.5|9738.5|9736.5|9734.5|9732.5|530
1713172800000|2024-04-15 09:20:00|9736.5|9734.5|9735.5|9733.5|9737.5|9735.5|9733.5|9731.5|918
1713173100000|2024-04-15 09:25:00|9734.5|9732.5|9733|9731|9738.5|9736.5|9732.5|9730.5|1008
1713173400000|2024-04-15 09:30:00|9732.5|9730.5|9734.5|9732.5|9737.5|9735.5|9732.5|9730.5|432
1713173700000|2024-04-15 09:35:00|9733.5|9731.5|9728.5|9726.5|9733.5|9731.5|9726.5|9724.5|915
1713174000000|2024-04-15 09:40:00|9729.5|9727.5|9732.5|9730.5|9732.5|9730.5|9728.5|9726.5|299
1713174300000|2024-04-15 09:45:00|9731.5|9729.5|9729.5|9727.5|9731.5|9729.5|9728.5|9726.5|552
1713174600000|2024-04-15 09:50:00|9730.5|9728.5|9732.5|9730.5|9733.5|9731.5|9728.5|9726.5|523
1713174900000|2024-04-15 09:55:00|9733|9731|9737.5|9735.5|9738.5|9736.5|9731.5|9729.5|1042
1713175200000|2024-04-15 10:00:00|9736.5|9734.5|9736.5|9734.5|9741.5|9739.5|9735.5|9733.5|722
1713175500000|2024-04-15 10:05:00|9737.5|9735.5|9733.5|9731.5|9739.5|9737.5|9733.5|9731.5|714
1713175800000|2024-04-15 10:10:00|9733|9731|9731.5|9729.5|9733.5|9731.5|9730.5|9728.5|523
1713176100000|2024-04-15 10:15:00|9730.5|9728.5|9729.5|9727.5|9731.5|9729.5|9728.5|9726.5|450
1713176400000|2024-04-15 10:20:00|9728.5|9726.5|9728.5|9726.5|9731.5|9729.5|9727.5|9725.5|784
1713176700000|2024-04-15 10:25:00|9729.5|9727.5|9728.5|9726.5|9729.5|9727.5|9726.5|9724.5|637
1713177000000|2024-04-15 10:30:00|9729.5|9727.5|9729.5|9727.5|9731.5|9729.5|9728.5|9726.5|690
1713177300000|2024-04-15 10:35:00|9728.5|9726.5|9726.5|9724.5|9729.5|9727.5|9726.5|9724.5|449
1713177600000|2024-04-15 10:40:00|9725.5|9723.5|9720|9718|9725.5|9723.5|9719.5|9717.5|770
1713177900000|2024-04-15 10:45:00|9720.5|9718.5|9722.5|9720.5|9723.5|9721.5|9716.5|9714.5|920
1713178200000|2024-04-15 10:50:00|9723.5|9721.5|9720.5|9718.5|9723.5|9721.5|9717.5|9715.5|627
1713178500000|2024-04-15 10:55:00|9719.5|9717.5|9718.5|9716.5|9720.5|9718.5|9716.5|9714.5|310
1713178800000|2024-04-15 11:00:00|9719.5|9717.5|9720.5|9718.5|9722.5|9720.5|9718.5|9716.5|679
1713179100000|2024-04-15 11:05:00|9719.5|9717.5|9724.5|9722.5|9726.5|9724.5|9717.5|9715.5|595
1713179400000|2024-04-15 11:10:00|9724|9722|9724.5|9722.5|9727.5|9725.5|9722.5|9720.5|1025
1713179700000|2024-04-15 11:15:00|9724|9722|9727.5|9725.5|9728.5|9726.5|9723.5|9721.5|1552
1713180000000|2024-04-15 11:20:00|9726.5|9724.5|9732|9730|9735.5|9733.5|9725.5|9723.5|2160
1713180300000|2024-04-15 11:25:00|9732.5|9730.5|9723.5|9721.5|9732.5|9730.5|9722.5|9720.5|1012
1713180600000|2024-04-15 11:30:00|9723|9721|9723.5|9721.5|9725.5|9723.5|9721.5|9719.5|604
1713180900000|2024-04-15 11:35:00|9723|9721|9726.5|9724.5|9728.5|9726.5|9721.5|9719.5|690
1713181200000|2024-04-15 11:40:00|9725.5|9723.5|9724.5|9722.5|9726.5|9724.5|9722.5|9720.5|1783
1713181500000|2024-04-15 11:45:00|9723.5|9721.5|9725.5|9723.5|9727.5|9725.5|9721.5|9719.5|1001
1713181800000|2024-04-15 11:50:00|9726|9724|9727.5|9725.5|9728.5|9726.5|9725.5|9723.5|656
1713182100000|2024-04-15 11:55:00|9726.5|9724.5|9730.5|9728.5|9732.5|9730.5|9724.5|9722.5|916
1713182400000|2024-04-15 12:00:00|9731.5|9729.5|9731.5|9729.5|9731.5|9729.5|9727.5|9725.5|818
1713182700000|2024-04-15 12:05:00|9732.5|9730.5|9730.5|9728.5|9736|9734|9729.5|9727.5|1232
1713183000000|2024-04-15 12:10:00|9729.5|9727.5|9725.5|9723.5|9731.5|9729.5|9725.5|9723.5|1264
1713183300000|2024-04-15 12:15:00|9725|9723|9723.5|9721.5|9726.5|9724.5|9723.5|9721.5|774
1713183600000|2024-04-15 12:20:00|9724.5|9722.5|9724.5|9722.5|9726.5|9724.5|9720.5|9718.5|665
1713183900000|2024-04-15 12:25:00|9725.5|9723.5|9723|9721|9727.5|9725.5|9722|9720|1463
1713184200000|2024-04-15 12:30:00|9718|9715|9705.5|9703.5|9718|9715|9702.5|9700.5|2592
1713184500000|2024-04-15 12:35:00|9706.5|9704.5|9705.5|9703.5|9713.5|9711.5|9704.5|9702.5|1898
1713184800000|2024-04-15 12:40:00|9706.5|9704.5|9714.5|9712.5|9715.5|9713.5|9706.5|9704.5|1894
1713185100000|2024-04-15 12:45:00|9713.5|9711.5|9715.5|9713.5|9716.5|9714.5|9710.5|9708.5|1886
1713185400000|2024-04-15 12:50:00|9714.5|9712.5|9714.5|9712.5|9719.5|9717.5|9711.5|9709.5|2576
1713185700000|2024-04-15 12:55:00|9715.5|9713.5|9713.5|9711.5|9719|9717|9713.5|9711.5|2047
1713186000000|2024-04-15 13:00:00|9714.5|9712.5|9719.5|9717.5|9722.5|9720.5|9714.5|9712.5|1310
1713186300000|2024-04-15 13:05:00|9718.5|9716.5|9717.5|9715.5|9724|9722|9717.5|9715.5|1089
1713186600000|2024-04-15 13:10:00|9717|9715|9714.5|9712.5|9717|9715|9711.5|9709.5|1460
1713186900000|2024-04-15 13:15:00|9715|9713|9713.5|9711.5|9716.5|9714.5|9710.5|9708.5|1303
1713187200000|2024-04-15 13:20:00|9714.5|9712.5|9711.5|9709.5|9714.5|9712.5|9709.5|9707.5|966
1713187500000|2024-04-15 13:25:00|9710.5|9708.5|9706.5|9704.5|9714.5|9712.5|9705.5|9703.5|859
1713187800000|2024-04-15 13:30:00|9705.5|9703.5|9706.5|9704.5|9708.5|9706.5|9703.5|9701.5|2469
1713188100000|2024-04-15 13:35:00|9706|9704|9707.5|9705.5|9707.5|9705.5|9703.5|9701.5|1160
1713188400000|2024-04-15 13:40:00|9706.5|9704.5|9697.5|9695.5|9706.5|9704.5|9697.5|9695.5|4542
1713188700000|2024-04-15 13:45:00|9696.5|9694.5|9696.5|9694.5|9699.5|9697.5|9695.5|9693.5|3007
1713189000000|2024-04-15 13:50:00|9697.5|9695.5|9701.5|9699.5|9701.5|9699.5|9695.5|9693.5|1492
1713189300000|2024-04-15 13:55:00|9701|9699|9704.5|9702.5|9705.5|9703.5|9701|9699|1745
1713189600000|2024-04-15 14:00:00|9703.5|9701.5|9695.5|9693.5|9703.5|9701.5|9695.5|9693.5|1508
1713189900000|2024-04-15 14:05:00|9694.5|9692.5|9682.5|9680.5|9694.5|9692.5|9681.5|9679.5|2979
1713190200000|2024-04-15 14:10:00|9681.5|9679.5|9675.5|9673.5|9682.5|9680.5|9671.5|9669.5|4122
1713190500000|2024-04-15 14:15:00|9674.5|9672.5|9681.5|9679.5|9682.5|9680.5|9674.5|9672.5|2898
1713190800000|2024-04-15 14:20:00|9681|9679|9684.5|9682.5|9685.5|9683.5|9680.5|9678.5|1558
1713191100000|2024-04-15 14:25:00|9685.5|9683.5|9681|9679|9686.5|9684.5|9680.5|9678.5|1689
1713191400000|2024-04-15 14:30:00|9680.5|9678.5|9690.5|9688.5|9690.5|9688.5|9680.5|9678.5|1912
1713191700000|2024-04-15 14:35:00|9689.5|9687.5|9694.5|9692.5|9709.5|9707.5|9689.5|9687.5|3990
1713192000000|2024-04-15 14:40:00|9693.5|9691.5|9699.5|9697.5|9701.5|9699.5|9691.5|9689.5|2541
1713192300000|2024-04-15 14:45:00|9700|9698|9688.5|9686.5|9700|9698|9688.5|9686.5|1819
1713192600000|2024-04-15 14:50:00|9689.5|9687.5|9690.5|9688.5|9694.5|9692.5|9688.5|9686.5|1356
1713192900000|2024-04-15 14:55:00|9690|9688|9688.5|9686.5|9691.5|9689.5|9685.5|9683.5|1965
1713193200000|2024-04-15 15:00:00|9689|9687|9685.5|9683.5|9691.5|9689.5|9685.5|9683.5|1737
1713193500000|2024-04-15 15:05:00|9684.5|9682.5|9686.5|9684.5|9687.5|9685.5|9682.5|9680.5|1317
1713193800000|2024-04-15 15:10:00|9687.5|9685.5|9685.5|9683.5|9692.5|9690.5|9683.5|9681.5|3159
1713194100000|2024-04-15 15:15:00|9686.5|9684.5|9689.5|9687.5|9692.5|9690.5|9683.5|9681.5|2766
1713194400000|2024-04-15 15:20:00|9689|9687|9692.5|9690.5|9694|9692|9686|9684|1189
1713194700000|2024-04-15 15:25:00|9693|9691|9689.5|9687.5|9693.5|9691.5|9688.5|9686.5|945
1713195000000|2024-04-15 15:30:00|9688.5|9686.5|9687.5|9685.5|9693.5|9691.5|9687.5|9685.5|1071
1713195300000|2024-04-15 15:35:00|9688.5|9686.5|9683.5|9681.5|9688.5|9686.5|9682.5|9680.5|1137
1713195600000|2024-04-15 15:40:00|9684.5|9682.5|9677.5|9675.5|9684.5|9682.5|9677.5|9675.5|431
1713195900000|2024-04-15 15:45:00|9676.5|9674.5|9681.5|9679.5|9683.5|9681.5|9676.5|9674.5|598
1713196200000|2024-04-15 15:50:00|9680.5|9678.5|9683.5|9681.5|9685.5|9683.5|9680.5|9678.5|710
1713196500000|2024-04-15 15:55:00|9684.5|9682.5|9685.5|9683.5|9686.5|9684.5|9682.5|9680.5|699
1713196800000|2024-04-15 16:00:00|9686|9684|9687.5|9685.5|9688.5|9686.5|9683.5|9681.5|430
1713197100000|2024-04-15 16:05:00|9688|9686|9685|9683|9688.5|9686.5|9682.5|9680.5|804
1713197400000|2024-04-15 16:10:00|9684.5|9682.5|9684.5|9682.5|9684.5|9682.5|9680.5|9678.5|294
1713197700000|2024-04-15 16:15:00|9683.5|9681.5|9685.5|9683.5|9686|9684|9683|9681|360
1713198000000|2024-04-15 16:20:00|9684.5|9682.5|9686.5|9684.5|9686.5|9684.5|9682.5|9680.5|532
1713198300000|2024-04-15 16:25:00|9685.5|9683.5|9689.5|9687.5|9690.5|9688.5|9682.5|9680.5|332
1713198600000|2024-04-15 16:30:00|9688.5|9686.5|9692|9690|9692.5|9690.5|9688.5|9686.5|439
1713198900000|2024-04-15 16:35:00|9692.5|9690.5|9691.5|9689.5|9693.5|9691.5|9688.5|9686.5|455
1713199200000|2024-04-15 16:40:00|9692.5|9690.5|9691.5|9689.5|9694.5|9692.5|9689.5|9687.5|358
1713199500000|2024-04-15 16:45:00|9692|9690|9690.5|9688.5|9692.5|9690.5|9689.5|9687.5|525
1713199800000|2024-04-15 16:50:00|9691.5|9689.5|9689.5|9687.5|9691.5|9689.5|9686.5|9684.5|243
1713200100000|2024-04-15 16:55:00|9690.5|9688.5|9684.5|9682.5|9691.5|9689.5|9684.5|9682.5|617
1713250800000|2024-04-16 07:00:00|9661.5|9659.5|9665.5|9663.5|9669.5|9667.5|9661.5|9659.5|1718
1713251100000|2024-04-16 07:05:00|9664.5|9662.5|9661|9659|9665.5|9663.5|9659.5|9657.5|1280
1713251400000|2024-04-16 07:10:00|9661.5|9659.5|9656.5|9654.5|9662.5|9660.5|9653.5|9651.5|1475
1713251700000|2024-04-16 07:15:00|9655.5|9653.5|9660.5|9658.5|9664.5|9662.5|9655.5|9653.5|1318
1713252000000|2024-04-16 07:20:00|9661.5|9659.5|9659.5|9657.5|9661.5|9659.5|9653.5|9651.5|1262
1713252300000|2024-04-16 07:25:00|9660.5|9658.5|9667.5|9665.5|9667.5|9665.5|9657|9655|768
1713252600000|2024-04-16 07:30:00|9666.5|9664.5|9672.5|9670.5|9672.5|9670.5|9663.5|9661.5|1438
1713252900000|2024-04-16 07:35:00|9671.5|9669.5|9678.5|9676.5|9678.5|9676.5|9670.5|9668.5|1065
1713253200000|2024-04-16 07:40:00|9677.5|9675.5|9677.5|9675.5|9680.5|9678.5|9675.5|9673.5|1284
1713253500000|2024-04-16 07:45:00|9676.5|9674.5|9677.5|9675.5|9677.5|9675.5|9672.5|9670.5|876
1713253800000|2024-04-16 07:50:00|9676.5|9674.5|9681.5|9679.5|9682.5|9680.5|9676.5|9674.5|740
1713254100000|2024-04-16 07:55:00|9680.5|9678.5|9676.5|9674.5|9680.5|9678.5|9675.5|9673.5|720
1713254400000|2024-04-16 08:00:00|9676|9674|9673.5|9671.5|9676.5|9674.5|9672.5|9670.5|589
1713254700000|2024-04-16 08:05:00|9674.5|9672.5|9673.5|9671.5|9679.5|9677.5|9673.5|9671.5|1502
1713255000000|2024-04-16 08:10:00|9673|9671|9677.5|9675.5|9679.5|9677.5|9671.5|9669.5|776
1713255300000|2024-04-16 08:15:00|9677|9675|9676.5|9674.5|9678.5|9676.5|9676.5|9674.5|758
1713255600000|2024-04-16 08:20:00|9676|9674|9672.5|9670.5|9676.5|9674.5|9670.5|9668.5|900
1713255900000|2024-04-16 08:25:00|9673|9671|9668.5|9666.5|9673.5|9671.5|9667.5|9665.5|388
1713256200000|2024-04-16 08:30:00|9669.5|9667.5|9662.5|9660.5|9670|9668|9661.5|9659.5|880
1713256500000|2024-04-16 08:35:00|9663.5|9661.5|9660.5|9658.5|9663.5|9661.5|9659|9657|536
1713256800000|2024-04-16 08:40:00|9661.5|9659.5|9660.5|9658.5|9664.5|9662.5|9659.5|9657.5|847
1713257100000|2024-04-16 08:45:00|9661.5|9659.5|9665|9663|9665.5|9663.5|9659.5|9657.5|896
1713257400000|2024-04-16 08:50:00|9664.5|9662.5|9663.5|9661.5|9667.5|9665.5|9662.5|9660.5|846
1713257700000|2024-04-16 08:55:00|9664|9662|9662.5|9660.5|9666.5|9664.5|9661.5|9659.5|3551
1713258000000|2024-04-16 09:00:00|9661.5|9659.5|9653.5|9651.5|9661.5|9659.5|9652.5|9650.5|2350
1713258300000|2024-04-16 09:05:00|9652.5|9650.5|9650.5|9648.5|9656.5|9654.5|9648.5|9646.5|1601
1713258600000|2024-04-16 09:10:00|9651.5|9649.5|9653.5|9651.5|9654.5|9652.5|9645|9643|2058
1713258900000|2024-04-16 09:15:00|9654.5|9652.5|9648.5|9646.5|9656.5|9654.5|9648.5|9646.5|734
1713259200000|2024-04-16 09:20:00|9647.5|9645.5|9650.5|9648.5|9657.5|9655.5|9647.5|9645.5|1043
1713259500000|2024-04-16 09:25:00|9649.5|9647.5|9651.5|9649.5|9652.5|9650.5|9648.5|9646.5|581
1713259800000|2024-04-16 09:30:00|9652.5|9650.5|9650.5|9648.5|9652.5|9650.5|9647.5|9645.5|834
1713260100000|2024-04-16 09:35:00|9651.5|9649.5|9649.5|9647.5|9653.5|9651.5|9649|9647|1009
1713260400000|2024-04-16 09:40:00|9648.5|9646.5|9647.5|9645.5|9651.5|9649.5|9644.5|9642.5|1164
1713260700000|2024-04-16 09:45:00|9648.5|9646.5|9646.5|9644.5|9649.5|9647.5|9644.5|9642.5|644
1713261000000|2024-04-16 09:50:00|9647.5|9645.5|9646.5|9644.5|9650|9648|9643.5|9641.5|495
1713261300000|2024-04-16 09:55:00|9647.5|9645.5|9641.5|9639.5|9648.5|9646.5|9640.5|9638.5|896
1713261600000|2024-04-16 10:00:00|9641|9639|9640.5|9638.5|9642.5|9640.5|9638.5|9636.5|1150
1713261900000|2024-04-16 10:05:00|9639.5|9637.5|9643.5|9641.5|9644.5|9642.5|9638.5|9636.5|1901
1713262200000|2024-04-16 10:10:00|9644.5|9642.5|9644.5|9642.5|9646.5|9644.5|9643.5|9641.5|1102
1713262500000|2024-04-16 10:15:00|9645.5|9643.5|9642.5|9640.5|9645.5|9643.5|9642.5|9640.5|816
1713262800000|2024-04-16 10:20:00|9643.5|9641.5|9645.5|9643.5|9646.5|9644.5|9642.5|9640.5|807
1713263100000|2024-04-16 10:25:00|9644.5|9642.5|9644.5|9642.5|9645.5|9643.5|9643.5|9641.5|925
1713263400000|2024-04-16 10:30:00|9644|9642|9644.5|9642.5|9644.5|9642.5|9641.5|9639.5|540
1713263700000|2024-04-16 10:35:00|9645.5|9643.5|9647.5|9645.5|9650.5|9648.5|9644.5|9642.5|1703
1713264000000|2024-04-16 10:40:00|9647|9645|9649.5|9647.5|9650.5|9648.5|9645.5|9643.5|1003
1713264300000|2024-04-16 10:45:00|9650.5|9648.5|9649.5|9647.5|9651.5|9649.5|9648|9646|998
1713264600000|2024-04-16 10:50:00|9648.5|9646.5|9646.5|9644.5|9649.5|9647.5|9644.5|9642.5|734
1713264900000|2024-04-16 10:55:00|9646|9644|9647.5|9645.5|9647.5|9645.5|9643.5|9641.5|797
1713265200000|2024-04-16 11:00:00|9646.5|9644.5|9647.5|9645.5|9649.5|9647.5|9646.5|9644.5|794
1713265500000|2024-04-16 11:05:00|9646.5|9644.5|9651|9649|9651.5|9649.5|9646.5|9644.5|1176
1713265800000|2024-04-16 11:10:00|9651.5|9649.5|9649.5|9647.5|9651.5|9649.5|9648.5|9646.5|684
1713266100000|2024-04-16 11:15:00|9650.5|9648.5|9644.5|9642.5|9650.5|9648.5|9644.5|9642.5|991
1713266400000|2024-04-16 11:20:00|9643.5|9641.5|9645.5|9643.5|9645.5|9643.5|9639.5|9637.5|1413
1713266700000|2024-04-16 11:25:00|9646.5|9644.5|9645.5|9643.5|9649.5|9647.5|9645.5|9643.5|833
1713267000000|2024-04-16 11:30:00|9646.5|9644.5|9650.5|9648.5|9650.5|9648.5|9643.5|9641.5|776
1713267300000|2024-04-16 11:35:00|9649.5|9647.5|9651.5|9649.5|9654.5|9652.5|9649.5|9647.5|643
1713267600000|2024-04-16 11:40:00|9652.5|9650.5|9649.5|9647.5|9652.5|9650.5|9648.5|9646.5|393
1713267900000|2024-04-16 11:45:00|9650.5|9648.5|9652.5|9650.5|9652.5|9650.5|9647.5|9645.5|626
1713268200000|2024-04-16 11:50:00|9651.5|9649.5|9652.5|9650.5|9653.5|9651.5|9651|9649|917
1713268500000|2024-04-16 11:55:00|9651.5|9649.5|9654.5|9652.5|9655.5|9653.5|9650.5|9648.5|1119
1713268800000|2024-04-16 12:00:00|9655.5|9653.5|9653.5|9651.5|9657.5|9655.5|9651.5|9649.5|1296
1713269100000|2024-04-16 12:05:00|9652.5|9650.5|9649.5|9647.5|9655.5|9653.5|9648.5|9646.5|865
1713269400000|2024-04-16 12:10:00|9648.5|9646.5|9648.5|9646.5|9652.5|9650.5|9646.5|9644.5|725
1713269700000|2024-04-16 12:15:00|9648|9646|9646.5|9644.5|9649.5|9647.5|9646|9644|571
1713270000000|2024-04-16 12:20:00|9645.5|9643.5|9643.5|9641.5|9645.5|9643.5|9638.5|9636.5|1899
1713270300000|2024-04-16 12:25:00|9643|9641|9644|9642|9644|9642|9639.5|9637.5|698
1713270600000|2024-04-16 12:30:00|9650|9648|9648.5|9646.5|9651.5|9649.5|9640.5|9638.5|1870
1713270900000|2024-04-16 12:35:00|9647.5|9645.5|9656.5|9654.5|9656.5|9654.5|9646.5|9644.5|1446
1713271200000|2024-04-16 12:40:00|9657.5|9655.5|9656.5|9654.5|9657.5|9655.5|9651.5|9649.5|901
1713271500000|2024-04-16 12:45:00|9657|9655|9651.5|9649.5|9658.5|9656.5|9651.5|9649.5|837
1713271800000|2024-04-16 12:50:00|9652|9650|9642.5|9640.5|9652.5|9650.5|9642.5|9640.5|692
1713272100000|2024-04-16 12:55:00|9643.5|9641.5|9639.5|9637.5|9643.5|9641.5|9637.5|9635.5|1629
1713272400000|2024-04-16 13:00:00|9638.5|9636.5|9632.5|9630.5|9638.5|9636.5|9629.5|9627.5|2409
1713272700000|2024-04-16 13:05:00|9633|9631|9638.5|9636.5|9638.5|9636.5|9632.5|9630.5|1321
1713273000000|2024-04-16 13:10:00|9637.5|9635.5|9634.5|9632.5|9638.5|9636.5|9632.5|9630.5|1479
1713273300000|2024-04-16 13:15:00|9634|9632|9629.5|9627.5|9635.5|9633.5|9627.5|9625.5|1706
1713273600000|2024-04-16 13:20:00|9628.5|9626.5|9625.5|9623.5|9631.5|9629.5|9621.5|9619.5|2723
1713273900000|2024-04-16 13:25:00|9625|9623|9624.5|9622.5|9626.5|9624.5|9618.5|9616.5|1984
1713274200000|2024-04-16 13:30:00|9622.5|9620.5|9616.5|9614.5|9625.5|9623.5|9616|9614|2049
1713274500000|2024-04-16 13:35:00|9617.5|9615.5|9610|9608|9620.5|9618.5|9604.5|9602.5|2563
1713274800000|2024-04-16 13:40:00|9610.5|9608.5|9610.5|9608.5|9612.5|9610.5|9604.5|9602.5|1944
1713275100000|2024-04-16 13:45:00|9611.5|9609.5|9610.5|9608.5|9615.5|9613.5|9609.5|9607.5|2007
1713275400000|2024-04-16 13:50:00|9611.5|9609.5|9613.5|9611.5|9615.5|9613.5|9608.5|9606.5|1520
1713275700000|2024-04-16 13:55:00|9614.5|9612.5|9614.5|9612.5|9619.5|9617.5|9612.5|9610.5|1576
1713276000000|2024-04-16 14:00:00|9613.5|9611.5|9616.5|9614.5|9619.5|9617.5|9612.5|9610.5|1862
1713276300000|2024-04-16 14:05:00|9615.5|9613.5|9620.5|9618.5|9620.5|9618.5|9613.5|9611.5|1732
1713276600000|2024-04-16 14:10:00|9621.5|9619.5|9617.5|9615.5|9621.5|9619.5|9614.5|9612.5|1844
1713276900000|2024-04-16 14:15:00|9618|9616|9623.5|9621.5|9624.5|9622.5|9617.5|9615.5|2727
1713277200000|2024-04-16 14:20:00|9623|9621|9622.5|9620.5|9625.5|9623.5|9620.5|9618.5|1046
1713277500000|2024-04-16 14:25:00|9622|9620|9616.5|9614.5|9622.5|9620.5|9615.5|9613.5|1217
1713277800000|2024-04-16 14:30:00|9617.5|9615.5|9615.5|9613.5|9617.5|9615.5|9611.5|9609.5|1965
1713278100000|2024-04-16 14:35:00|9614.5|9612.5|9612.5|9610.5|9615.5|9613.5|9610.5|9608.5|1281
1713278400000|2024-04-16 14:40:00|9613.5|9611.5|9622.5|9620.5|9624.5|9622.5|9613.5|9611.5|1009
1713278700000|2024-04-16 14:45:00|9623.5|9621.5|9624.5|9622.5|9626.5|9624.5|9621.5|9619.5|981
1713279000000|2024-04-16 14:50:00|9623.5|9621.5|9628.5|9626.5|9628.5|9626.5|9621.5|9619.5|752
1713279300000|2024-04-16 14:55:00|9629.5|9627.5|9632.5|9630.5|9632.5|9630.5|9628.5|9626.5|1207
1713279600000|2024-04-16 15:00:00|9631.5|9629.5|9634.5|9632.5|9636.5|9634.5|9628.5|9626.5|1194
1713279900000|2024-04-16 15:05:00|9633.5|9631.5|9634.5|9632.5|9636.5|9634.5|9633.5|9631.5|1172
1713280200000|2024-04-16 15:10:00|9635.5|9633.5|9630.5|9628.5|9635.5|9633.5|9627.5|9625.5|3738
1713280500000|2024-04-16 15:15:00|9631.5|9629.5|9638.5|9636.5|9638.5|9636.5|9630.5|9628.5|3125
1713280800000|2024-04-16 15:20:00|9637.5|9635.5|9638.5|9636.5|9638.5|9636.5|9633.5|9631.5|1489
1713281100000|2024-04-16 15:25:00|9639.5|9637.5|9636.5|9634.5|9642.5|9640.5|9635.5|9633.5|1142
1713281400000|2024-04-16 15:30:00|9635.5|9633.5|9632.5|9630.5|9637|9635|9631.5|9629.5|760
1713281700000|2024-04-16 15:35:00|9633.5|9631.5|9637|9635|9638.5|9636.5|9632.5|9630.5|601
1713282000000|2024-04-16 15:40:00|9636.5|9634.5|9634.5|9632.5|9637.5|9635.5|9634.5|9632.5|296
1713282300000|2024-04-16 15:45:00|9633.5|9631.5|9629.5|9627.5|9636.5|9634.5|9629.5|9627.5|661
1713282600000|2024-04-16 15:50:00|9630.5|9628.5|9634.5|9632.5|9634.5|9632.5|9629.5|9627.5|702
1713282900000|2024-04-16 15:55:00|9635|9633|9630.5|9628.5|9635.5|9633.5|9628|9626|405
1713283200000|2024-04-16 16:00:00|9631.5|9629.5|9629.5|9627.5|9631.5|9629.5|9627.5|9625.5|282
1713283500000|2024-04-16 16:05:00|9628.5|9626.5|9629.5|9627.5|9629.5|9627.5|9626.5|9624.5|359
1713283800000|2024-04-16 16:10:00|9630.5|9628.5|9627.5|9625.5|9630.5|9628.5|9626.5|9624.5|411
1713284100000|2024-04-16 16:15:00|9628.5|9626.5|9630.5|9628.5|9631.5|9629.5|9627.5|9625.5|385
1713284400000|2024-04-16 16:20:00|9629.5|9627.5|9631.5|9629.5|9633.5|9631.5|9629.5|9627.5|147
1713284700000|2024-04-16 16:25:00|9632|9630|9629.5|9627.5|9632.5|9630.5|9629.5|9627.5|200
1713285000000|2024-04-16 16:30:00|9628.5|9626.5|9626.5|9624.5|9629.5|9627.5|9626.5|9624.5|452
1713285300000|2024-04-16 16:35:00|9626|9624|9626.5|9624.5|9627.5|9625.5|9625.5|9623.5|296
1713285600000|2024-04-16 16:40:00|9627.5|9625.5|9626.5|9624.5|9628.5|9626.5|9626|9624|243
1713285900000|2024-04-16 16:45:00|9625.5|9623.5|9626.5|9624.5|9627.5|9625.5|9624.5|9622.5|480
1713286200000|2024-04-16 16:50:00|9625.5|9623.5|9626.5|9624.5|9627|9625|9624.5|9622.5|417
1713286500000|2024-04-16 16:55:00|9625.5|9623.5|9630|9628|9630.5|9628.5|9624|9622|210
1713337200000|2024-04-17 07:00:00|9617.5|9615.5|9616.5|9614.5|9631.5|9629.5|9615.5|9613.5|4301
1713337500000|2024-04-17 07:05:00|9616|9614|9614.5|9612.5|9620.5|9618.5|9612.5|9610.5|2027
1713337800000|2024-04-17 07:10:00|9613.5|9611.5|9603.5|9601.5|9616.5|9614.5|9603.5|9601.5|1538
1713338100000|2024-04-17 07:15:00|9604.5|9602.5|9607.5|9605.5|9609.5|9607.5|9602.5|9600.5|1909
1713338400000|2024-04-17 07:20:00|9608|9606|9610.5|9608.5|9610.5|9608.5|9605.5|9603.5|1208
1713338700000|2024-04-17 07:25:00|9611.5|9609.5|9621.5|9619.5|9622.5|9620.5|9611.5|9609.5|1705
1713339000000|2024-04-17 07:30:00|9620.5|9618.5|9611.5|9609.5|9620.5|9618.5|9611.5|9609.5|1852
1713339300000|2024-04-17 07:35:00|9612.5|9610.5|9618.5|9616.5|9618.5|9616.5|9609.5|9607.5|1731
1713339600000|2024-04-17 07:40:00|9620.5|9618.5|9624.5|9622.5|9627.5|9625.5|9619.5|9617.5|1447
1713339900000|2024-04-17 07:45:00|9625.5|9623.5|9625.5|9623.5|9626.5|9624.5|9621.5|9619.5|1477
1713340200000|2024-04-17 07:50:00|9626.5|9624.5|9625.5|9623.5|9630.5|9628.5|9623.5|9621.5|1725
1713340500000|2024-04-17 07:55:00|9624.5|9622.5|9625.5|9623.5|9625.5|9623.5|9621|9619|1375
1713340800000|2024-04-17 08:00:00|9626.5|9624.5|9632.5|9630.5|9634.5|9632.5|9625.5|9623.5|1913
1713341100000|2024-04-17 08:05:00|9633.5|9631.5|9630.5|9628.5|9633.5|9631.5|9626|9624|1083
1713341400000|2024-04-17 08:10:00|9631.5|9629.5|9634.5|9632.5|9634.5|9632.5|9630.5|9628.5|846
1713341700000|2024-04-17 08:15:00|9633.5|9631.5|9628.5|9626.5|9635.5|9633.5|9627.5|9625.5|826
1713342000000|2024-04-17 08:20:00|9629.5|9627.5|9633.5|9631.5|9635.5|9633.5|9628.5|9626.5|1010
1713342300000|2024-04-17 08:25:00|9634.5|9632.5|9629.5|9627.5|9634.5|9632.5|9628.5|9626.5|960
1713342600000|2024-04-17 08:30:00|9628.5|9626.5|9627.5|9625.5|9632.5|9630.5|9627.5|9625.5|1509
1713342900000|2024-04-17 08:35:00|9626.5|9624.5|9629.5|9627.5|9630.5|9628.5|9625.5|9623.5|1483
1713343200000|2024-04-17 08:40:00|9630.5|9628.5|9631.5|9629.5|9631.5|9629.5|9625.5|9623.5|914
1713343500000|2024-04-17 08:45:00|9632.5|9630.5|9635.5|9633.5|9636.5|9634.5|9631.5|9629.5|913
1713343800000|2024-04-17 08:50:00|9634.5|9632.5|9637.5|9635.5|9637.5|9635.5|9632.5|9630.5|1517
1713344100000|2024-04-17 08:55:00|9636.5|9634.5|9633.5|9631.5|9638.5|9636.5|9633.5|9631.5|4376
1713344400000|2024-04-17 09:00:00|9634.5|9632.5|9629.5|9627.5|9638.5|9636.5|9625.5|9623.5|3936
1713344700000|2024-04-17 09:05:00|9630.5|9628.5|9631.5|9629.5|9633.5|9631.5|9629.5|9627.5|1410
1713345000000|2024-04-17 09:10:00|9630.5|9628.5|9635.5|9633.5|9636.5|9634.5|9629.5|9627.5|1496
1713345300000|2024-04-17 09:15:00|9635|9633|9632.5|9630.5|9635.5|9633.5|9632.5|9630.5|1233
1713345600000|2024-04-17 09:20:00|9633|9631|9634.5|9632.5|9636|9634|9632.5|9630.5|1150
1713345900000|2024-04-17 09:25:00|9633.5|9631.5|9628.5|9626.5|9634.5|9632.5|9625.5|9623.5|1264
1713346200000|2024-04-17 09:30:00|9629|9627|9631.5|9629.5|9631.5|9629.5|9628.5|9626.5|573
1713346500000|2024-04-17 09:35:00|9632|9630|9639.5|9637.5|9639.5|9637.5|9632|9630|2024
1713346800000|2024-04-17 09:40:00|9638.5|9636.5|9638.5|9636.5|9641.5|9639.5|9636.5|9634.5|1890
1713347100000|2024-04-17 09:45:00|9637.5|9635.5|9638.5|9636.5|9638.5|9636.5|9635.5|9633.5|985
1713347400000|2024-04-17 09:50:00|9638|9636|9638.5|9636.5|9640.5|9638.5|9637.5|9635.5|865
1713347700000|2024-04-17 09:55:00|9639|9637|9639.5|9637.5|9640.5|9638.5|9638.5|9636.5|1143
1713348000000|2024-04-17 10:00:00|9640.5|9638.5|9638.5|9636.5|9642.5|9640.5|9637.5|9635.5|1062
1713348300000|2024-04-17 10:05:00|9637.5|9635.5|9641.5|9639.5|9642.5|9640.5|9637.5|9635.5|882
1713348600000|2024-04-17 10:10:00|9642.5|9640.5|9641.5|9639.5|9642.5|9640.5|9638.5|9636.5|811
1713348900000|2024-04-17 10:15:00|9642.5|9640.5|9640.5|9638.5|9643.5|9641.5|9640.5|9638.5|568
1713349200000|2024-04-17 10:20:00|9639.5|9637.5|9642.5|9640.5|9643.5|9641.5|9639.5|9637.5|674
1713349500000|2024-04-17 10:25:00|9643.5|9641.5|9641.5|9639.5|9643.5|9641.5|9640.5|9638.5|959
1713349800000|2024-04-17 10:30:00|9641|9639|9641.5|9639.5|9643.5|9641.5|9640.5|9638.5|978
1713350100000|2024-04-17 10:35:00|9641|9639|9641.5|9639.5|9642.5|9640.5|9640.5|9638.5|930
1713350400000|2024-04-17 10:40:00|9642.5|9640.5|9637.5|9635.5|9642.5|9640.5|9637.5|9635.5|899
1713350700000|2024-04-17 10:45:00|9638.5|9636.5|9639.5|9637.5|9640.5|9638.5|9635.5|9633.5|531
1713351000000|2024-04-17 10:50:00|9638.5|9636.5|9634.5|9632.5|9639.5|9637.5|9633.5|9631.5|454
1713351300000|2024-04-17 10:55:00|9633.5|9631.5|9634.5|9632.5|9636.5|9634.5|9633.5|9631.5|647
1713351600000|2024-04-17 11:00:00|9633.5|9631.5|9632|9630|9635.5|9633.5|9631.5|9629.5|697
1713351900000|2024-04-17 11:05:00|9631.5|9629.5|9632.5|9630.5|9634.5|9632.5|9631.5|9629.5|757
1713352200000|2024-04-17 11:10:00|9633|9631|9632.5|9630.5|9633.5|9631.5|9630.5|9628.5|717
1713352500000|2024-04-17 11:15:00|9633.5|9631.5|9632.5|9630.5|9634.5|9632.5|9632.5|9630.5|829
1713352800000|2024-04-17 11:20:00|9633.5|9631.5|9628.5|9626.5|9633.5|9631.5|9627.5|9625.5|1480
1713353100000|2024-04-17 11:25:00|9629.5|9627.5|9626.5|9624.5|9630.5|9628.5|9626.5|9624.5|418
1713353400000|2024-04-17 11:30:00|9627.5|9625.5|9627.5|9625.5|9630.5|9628.5|9626.5|9624.5|652
1713353700000|2024-04-17 11:35:00|9626.5|9624.5|9621.5|9619.5|9626.5|9624.5|9621.5|9619.5|941
1713354000000|2024-04-17 11:40:00|9620.5|9618.5|9623.5|9621.5|9624.5|9622.5|9620.5|9618.5|1269
1713354300000|2024-04-17 11:45:00|9624.5|9622.5|9622.5|9620.5|9624.5|9622.5|9620.5|9618.5|632
1713354600000|2024-04-17 11:50:00|9621.5|9619.5|9624.5|9622.5|9624.5|9622.5|9620.5|9618.5|771
1713354900000|2024-04-17 11:55:00|9625.5|9623.5|9631.5|9629.5|9631.5|9629.5|9624.5|9622.5|1018
1713355200000|2024-04-17 12:00:00|9630.5|9628.5|9630.5|9628.5|9631.5|9629.5|9627.5|9625.5|1075
1713355500000|2024-04-17 12:05:00|9631.5|9629.5|9632.5|9630.5|9635|9633|9629.5|9627.5|1027
1713355800000|2024-04-17 12:10:00|9633.5|9631.5|9633.5|9631.5|9634|9632|9630.5|9628.5|994
1713356100000|2024-04-17 12:15:00|9634.5|9632.5|9634.5|9632.5|9637.5|9635.5|9633.5|9631.5|882
1713356400000|2024-04-17 12:20:00|9633.5|9631.5|9634.5|9632.5|9635|9633|9628.5|9626.5|1161
1713356700000|2024-04-17 12:25:00|9635|9633|9634.5|9632.5|9635.5|9633.5|9630.5|9628.5|980
1713357000000|2024-04-17 12:30:00|9633.5|9631.5|9641.5|9639.5|9641.5|9639.5|9633.5|9631.5|1909
1713357300000|2024-04-17 12:35:00|9642.5|9640.5|9639.5|9637.5|9642.5|9640.5|9637.5|9635.5|922
1713357600000|2024-04-17 12:40:00|9638.5|9636.5|9642.5|9640.5|9644.5|9642.5|9638.5|9636.5|942
1713357900000|2024-04-17 12:45:00|9642|9640|9643.5|9641.5|9644.5|9642.5|9639.5|9637.5|1018
1713358200000|2024-04-17 12:50:00|9643|9641|9649.5|9647.5|9650.5|9648.5|9642.5|9640.5|1318
1713358500000|2024-04-17 12:55:00|9650.5|9648.5|9652.5|9650.5|9653.5|9651.5|9648.5|9646.5|1334
1713358800000|2024-04-17 13:00:00|9651.5|9649.5|9652.5|9650.5|9655.5|9653.5|9651.5|9649.5|1227
1713359100000|2024-04-17 13:05:00|9653.5|9651.5|9659.5|9657.5|9660.5|9658.5|9652.5|9650.5|1285
1713359400000|2024-04-17 13:10:00|9660.5|9658.5|9668.5|9666.5|9670|9668|9659.5|9657.5|1396
1713359700000|2024-04-17 13:15:00|9667.5|9665.5|9667.5|9665.5|9668.5|9666.5|9664.5|9662.5|1088
1713360000000|2024-04-17 13:20:00|9666.5|9664.5|9664.5|9662.5|9670.5|9668.5|9664.5|9662.5|1073
1713360300000|2024-04-17 13:25:00|9666.5|9664.5|9665.5|9663.5|9668.5|9666.5|9664.5|9662.5|1225
1713360600000|2024-04-17 13:30:00|9667.5|9665.5|9661.5|9659.5|9669.5|9667.5|9661.5|9659.5|1178
1713360900000|2024-04-17 13:35:00|9662|9660|9657.5|9655.5|9664.5|9662.5|9657.5|9655.5|1026
1713361200000|2024-04-17 13:40:00|9656.5|9654.5|9654.5|9652.5|9658.5|9656.5|9653.5|9651.5|1121
1713361500000|2024-04-17 13:45:00|9655|9653|9657.5|9655.5|9657.5|9655.5|9653.5|9651.5|931
1713361800000|2024-04-17 13:50:00|9658.5|9656.5|9657.5|9655.5|9659|9657|9655.5|9653.5|1005
1713362100000|2024-04-17 13:55:00|9656.5|9654.5|9653.5|9651.5|9657.5|9655.5|9653.5|9651.5|704
1713362400000|2024-04-17 14:00:00|9654.5|9652.5|9647.5|9645.5|9654.5|9652.5|9646.5|9644.5|1380
1713362700000|2024-04-17 14:05:00|9646.5|9644.5|9645.5|9643.5|9648.5|9646.5|9643.5|9641.5|1029
1713363000000|2024-04-17 14:10:00|9644.5|9642.5|9650.5|9648.5|9651.5|9649.5|9643.5|9641.5|1839
1713363300000|2024-04-17 14:15:00|9649.5|9647.5|9642.5|9640.5|9650.5|9648.5|9642|9640|898
1713363600000|2024-04-17 14:20:00|9643.5|9641.5|9644.5|9642.5|9647.5|9645.5|9642.5|9640.5|1001
1713363900000|2024-04-17 14:25:00|9644|9642|9641.5|9639.5|9646.5|9644.5|9641.5|9639.5|719
1713364200000|2024-04-17 14:30:00|9642.5|9640.5|9642.5|9640.5|9645.5|9643.5|9641.5|9639.5|922
1713364500000|2024-04-17 14:35:00|9643.5|9641.5|9649.5|9647.5|9650.5|9648.5|9642.5|9640.5|1788
1713364800000|2024-04-17 14:40:00|9650|9648|9651.5|9649.5|9653.5|9651.5|9648.5|9646.5|1264
1713365100000|2024-04-17 14:45:00|9650.5|9648.5|9651.5|9649.5|9651.5|9649.5|9647.5|9645.5|1080
1713365400000|2024-04-17 14:50:00|9650.5|9648.5|9651.5|9649.5|9652|9650|9646|9644|1020
1713365700000|2024-04-17 14:55:00|9651|9649|9649.5|9647.5|9651|9649|9647.5|9645.5|818
1713366000000|2024-04-17 15:00:00|9650.5|9648.5|9659.5|9657.5|9659.5|9657.5|9649.5|9647.5|1295
1713366300000|2024-04-17 15:05:00|9660.5|9658.5|9657.5|9655.5|9660.5|9658.5|9656.5|9654.5|1036
1713366600000|2024-04-17 15:10:00|9657|9655|9655.5|9653.5|9659.5|9657.5|9654.5|9652.5|2060
1713366900000|2024-04-17 15:15:00|9655|9653|9656.5|9654.5|9657.5|9655.5|9652.5|9650.5|1712
1713367200000|2024-04-17 15:20:00|9655.5|9653.5|9653.5|9651.5|9656.5|9654.5|9651.5|9649.5|621
1713367500000|2024-04-17 15:25:00|9653|9651|9656.5|9654.5|9657.5|9655.5|9652.5|9650.5|1162
1713367800000|2024-04-17 15:30:00|9657.5|9655.5|9654.5|9652.5|9658.5|9656.5|9653.5|9651.5|1005
1713368100000|2024-04-17 15:35:00|9653.5|9651.5|9664.5|9662.5|9665.5|9663.5|9652.5|9650.5|706
1713368400000|2024-04-17 15:40:00|9664|9662|9659.5|9657.5|9664.5|9662.5|9659.5|9657.5|635
1713368700000|2024-04-17 15:45:00|9658.5|9656.5|9666|9664|9666.5|9664.5|9658.5|9656.5|952
1713369000000|2024-04-17 15:50:00|9666.5|9664.5|9665.5|9663.5|9667.5|9665.5|9663.5|9661.5|639
1713369300000|2024-04-17 15:55:00|9666|9664|9669.5|9667.5|9672.5|9670.5|9664.5|9662.5|1313
1713369600000|2024-04-17 16:00:00|9668.5|9666.5|9673.5|9671.5|9674.5|9672.5|9668.5|9666.5|927
1713369900000|2024-04-17 16:05:00|9672.5|9670.5|9672.5|9670.5|9675.5|9673.5|9671.5|9669.5|880
1713370200000|2024-04-17 16:10:00|9671.5|9669.5|9669.5|9667.5|9673.5|9671.5|9668.5|9666.5|711
1713370500000|2024-04-17 16:15:00|9668.5|9666.5|9669|9667|9669.5|9667.5|9665.5|9663.5|410
1713370800000|2024-04-17 16:20:00|9669.5|9667.5|9676.5|9674.5|9678.5|9676.5|9668.5|9666.5|837
1713371100000|2024-04-17 16:25:00|9676|9674|9681.5|9679.5|9682.5|9680.5|9675.5|9673.5|717
1713371400000|2024-04-17 16:30:00|9682.5|9680.5|9682.5|9680.5|9684.5|9682.5|9680.5|9678.5|1098
1713371700000|2024-04-17 16:35:00|9681.5|9679.5|9678.5|9676.5|9681.5|9679.5|9673.5|9671.5|754
1713372000000|2024-04-17 16:40:00|9677.5|9675.5|9678.5|9676.5|9678.5|9676.5|9675.5|9673.5|332
1713372300000|2024-04-17 16:45:00|9679.5|9677.5|9682.5|9680.5|9682.5|9680.5|9676.5|9674.5|345
1713372600000|2024-04-17 16:50:00|9681.5|9679.5|9680.5|9678.5|9682.5|9680.5|9679|9677|589
1713372900000|2024-04-17 16:55:00|9681.5|9679.5|9682.5|9680.5|9683.5|9681.5|9679.5|9677.5|642
1713423600000|2024-04-18 07:00:00|9703.5|9701.5|9708.5|9706.5|9709.5|9707.5|9695|9693|2509
1713423900000|2024-04-18 07:05:00|9707.5|9705.5|9697.5|9695.5|9709.5|9707.5|9695.5|9693.5|2176
1713424200000|2024-04-18 07:10:00|9698.5|9696.5|9701.5|9699.5|9704.5|9702.5|9697.5|9695.5|1058
1713424500000|2024-04-18 07:15:00|9702.5|9700.5|9696.5|9694.5|9703.5|9701.5|9694.5|9692.5|1459
1713424800000|2024-04-18 07:20:00|9697|9695|9700.5|9698.5|9700.5|9698.5|9695.5|9693.5|801
1713425100000|2024-04-18 07:25:00|9699.5|9697.5|9694.5|9692.5|9703.5|9701.5|9693.5|9691.5|934
1713425400000|2024-04-18 07:30:00|9695.5|9693.5|9688.5|9686.5|9696.5|9694.5|9688.5|9686.5|1357
1713425700000|2024-04-18 07:35:00|9688|9686|9688.5|9686.5|9692.5|9690.5|9686.5|9684.5|1432
1713426000000|2024-04-18 07:40:00|9689.5|9687.5|9691.5|9689.5|9694.5|9692.5|9685.5|9683.5|1194
1713426300000|2024-04-18 07:45:00|9692.5|9690.5|9704.5|9702.5|9704.5|9702.5|9692.5|9690.5|2132
1713426600000|2024-04-18 07:50:00|9703.5|9701.5|9701.5|9699.5|9707.5|9705.5|9700.5|9698.5|1341
1713426900000|2024-04-18 07:55:00|9701|9699|9699.5|9697.5|9703.5|9701.5|9698.5|9696.5|1074
1713427200000|2024-04-18 08:00:00|9698.5|9696.5|9700.5|9698.5|9704.5|9702.5|9697.5|9695.5|842
1713427500000|2024-04-18 08:05:00|9700|9698|9708.5|9706.5|9708.5|9706.5|9700|9698|789
1713427800000|2024-04-18 08:10:00|9708|9706|9708.5|9706.5|9711.5|9709.5|9707.5|9705.5|676
1713428100000|2024-04-18 08:15:00|9709.5|9707.5|9709.5|9707.5|9712.5|9710.5|9708.5|9706.5|975
1713428400000|2024-04-18 08:20:00|9710.5|9708.5|9708.5|9706.5|9712.5|9710.5|9707.5|9705.5|773
1713428700000|2024-04-18 08:25:00|9709|9707|9713.5|9711.5|9714.5|9712.5|9708.5|9706.5|838
1713429000000|2024-04-18 08:30:00|9713|9711|9712.5|9710.5|9715.5|9713.5|9711.5|9709.5|1060
1713429300000|2024-04-18 08:35:00|9713.5|9711.5|9713|9711|9714.5|9712.5|9711.5|9709.5|775
1713429600000|2024-04-18 08:40:00|9712.5|9710.5|9716.5|9714.5|9720.5|9718.5|9712.5|9710.5|1684
1713429900000|2024-04-18 08:45:00|9717.5|9715.5|9713|9711|9717.5|9715.5|9711|9709|1254
1713430200000|2024-04-18 08:50:00|9712.5|9710.5|9710.5|9708.5|9715.5|9713.5|9710.5|9708.5|898
1713430500000|2024-04-18 08:55:00|9709.5|9707.5|9708.5|9706.5|9713|9711|9708.5|9706.5|635
1713430800000|2024-04-18 09:00:00|9709.5|9707.5|9710.5|9708.5|9711.5|9709.5|9708|9706|490
1713431100000|2024-04-18 09:05:00|9709.5|9707.5|9709.5|9707.5|9712.5|9710.5|9708.5|9706.5|746
1713431400000|2024-04-18 09:10:00|9708.5|9706.5|9710.5|9708.5|9711.5|9709.5|9707.5|9705.5|767
1713431700000|2024-04-18 09:15:00|9709.5|9707.5|9707.5|9705.5|9711.5|9709.5|9705.5|9703.5|1006
1713432000000|2024-04-18 09:20:00|9707|9705|9705.5|9703.5|9708.5|9706.5|9704.5|9702.5|654
1713432300000|2024-04-18 09:25:00|9704.5|9702.5|9701.5|9699.5|9706.5|9704.5|9700.5|9698.5|841
1713432600000|2024-04-18 09:30:00|9702|9700|9709.5|9707.5|9709.5|9707.5|9701.5|9699.5|750
1713432900000|2024-04-18 09:35:00|9708.5|9706.5|9708.5|9706.5|9709.5|9707.5|9706.5|9704.5|390
1713433200000|2024-04-18 09:40:00|9709.5|9707.5|9710.5|9708.5|9711.5|9709.5|9707.5|9705.5|623
1713433500000|2024-04-18 09:45:00|9710|9708|9706.5|9704.5|9710.5|9708.5|9705.5|9703.5|361
1713433800000|2024-04-18 09:50:00|9707.5|9705.5|9706.5|9704.5|9708.5|9706.5|9704.5|9702.5|457
1713434100000|2024-04-18 09:55:00|9705.5|9703.5|9705.5|9703.5|9707.5|9705.5|9702.5|9700.5|681
1713434400000|2024-04-18 10:00:00|9705|9703|9702.5|9700.5|9705.5|9703.5|9702.5|9700.5|928
1713434700000|2024-04-18 10:05:00|9701.5|9699.5|9700.5|9698.5|9702.5|9700.5|9699.5|9697.5|878
1713435000000|2024-04-18 10:10:00|9701.5|9699.5|9703.5|9701.5|9704.5|9702.5|9699.5|9697.5|671
1713435300000|2024-04-18 10:15:00|9704.5|9702.5|9706.5|9704.5|9706.5|9704.5|9702.5|9700.5|713
1713435600000|2024-04-18 10:20:00|9707.5|9705.5|9707.5|9705.5|9710.5|9708.5|9705.5|9703.5|798
1713435900000|2024-04-18 10:25:00|9708.5|9706.5|9703.5|9701.5|9709.5|9707.5|9703.5|9701.5|786
1713436200000|2024-04-18 10:30:00|9704.5|9702.5|9704.5|9702.5|9706.5|9704.5|9703.5|9701.5|529
1713436500000|2024-04-18 10:35:00|9703.5|9701.5|9701.5|9699.5|9704.5|9702.5|9701.5|9699.5|537
1713436800000|2024-04-18 10:40:00|9700.5|9698.5|9698.5|9696.5|9701.5|9699.5|9698.5|9696.5|384
1713437100000|2024-04-18 10:45:00|9697.5|9695.5|9695.5|9693.5|9699.5|9697.5|9695.5|9693.5|869
1713437400000|2024-04-18 10:50:00|9694.5|9692.5|9696.5|9694.5|9697.5|9695.5|9693.5|9691.5|775
1713437700000|2024-04-18 10:55:00|9695.5|9693.5|9694.5|9692.5|9697.5|9695.5|9694.5|9692.5|260
1713438000000|2024-04-18 11:00:00|9693.5|9691.5|9693.5|9691.5|9698.5|9696.5|9691.5|9689.5|788
1713438300000|2024-04-18 11:05:00|9694.5|9692.5|9698.5|9696.5|9698.5|9696.5|9693.5|9691.5|1378
1713438600000|2024-04-18 11:10:00|9697.5|9695.5|9697.5|9695.5|9699|9697|9695.5|9693.5|907
1713438900000|2024-04-18 11:15:00|9696.5|9694.5|9699.5|9697.5|9700.5|9698.5|9696.5|9694.5|588
1713439200000|2024-04-18 11:20:00|9700.5|9698.5|9696.5|9694.5|9701.5|9699.5|9696.5|9694.5|746
1713439500000|2024-04-18 11:25:00|9697.5|9695.5|9694.5|9692.5|9698.5|9696.5|9693.5|9691.5|544
1713439800000|2024-04-18 11:30:00|9693.5|9691.5|9697.5|9695.5|9699.5|9697.5|9693.5|9691.5|525
1713440100000|2024-04-18 11:35:00|9696.5|9694.5|9695.5|9693.5|9697.5|9695.5|9692.5|9690.5|352
1713440400000|2024-04-18 11:40:00|9696.5|9694.5|9697.5|9695.5|9700.5|9698.5|9695.5|9693.5|371
1713440700000|2024-04-18 11:45:00|9698.5|9696.5|9699.5|9697.5|9699.5|9697.5|9696.5|9694.5|334
1713441000000|2024-04-18 11:50:00|9700|9698|9699.5|9697.5|9700.5|9698.5|9697.5|9695.5|454
1713441300000|2024-04-18 11:55:00|9698.5|9696.5|9696.5|9694.5|9700.5|9698.5|9696.5|9694.5|664
1713441600000|2024-04-18 12:00:00|9695.5|9693.5|9690.5|9688.5|9695.5|9693.5|9690.5|9688.5|1206
1713441900000|2024-04-18 12:05:00|9691.5|9689.5|9697.5|9695.5|9698.5|9696.5|9690.5|9688.5|956
1713442200000|2024-04-18 12:10:00|9697|9695|9691.5|9689.5|9697.5|9695.5|9690.5|9688.5|730
1713442500000|2024-04-18 12:15:00|9692.5|9690.5|9695.5|9693.5|9696.5|9694.5|9692.5|9690.5|872
1713442800000|2024-04-18 12:20:00|9694.5|9692.5|9690.5|9688.5|9695.5|9693.5|9689.5|9687.5|1077
1713443100000|2024-04-18 12:25:00|9689.5|9687.5|9694|9691|9696|9694|9688.5|9686.5|1248
1713443400000|2024-04-18 12:30:00|9694.5|9691.5|9683.5|9681.5|9697|9695|9677.5|9675.5|2810
1713443700000|2024-04-18 12:35:00|9682.5|9680.5|9687.5|9685.5|9691.5|9689.5|9682.5|9680.5|1589
1713444000000|2024-04-18 12:40:00|9686.5|9684.5|9690.5|9688.5|9693.5|9691.5|9686.5|9684.5|1392
1713444300000|2024-04-18 12:45:00|9689.5|9687.5|9696.5|9694.5|9701.5|9699.5|9689.5|9687.5|1124
1713444600000|2024-04-18 12:50:00|9696|9694|9693.5|9691.5|9697.5|9695.5|9692.5|9690.5|1004
1713444900000|2024-04-18 12:55:00|9694.5|9692.5|9693.5|9691.5|9698.5|9696.5|9689.5|9687.5|1583
1713445200000|2024-04-18 13:00:00|9692.5|9690.5|9682.5|9680.5|9692.5|9690.5|9682.5|9680.5|1363
1713445500000|2024-04-18 13:05:00|9682|9680|9677.5|9675.5|9685.5|9683.5|9676.5|9674.5|1659
1713445800000|2024-04-18 13:10:00|9678.5|9676.5|9686|9684|9688.5|9686.5|9677.5|9675.5|1850
1713446100000|2024-04-18 13:15:00|9685.5|9683.5|9691.5|9689.5|9692.5|9690.5|9685.5|9683.5|1031
1713446400000|2024-04-18 13:20:00|9691|9689|9693.5|9691.5|9696.5|9694.5|9689.5|9687.5|439
1713446700000|2024-04-18 13:25:00|9694.5|9692.5|9693|9691|9697.5|9695.5|9691.5|9689.5|1122
1713447000000|2024-04-18 13:30:00|9692.5|9690.5|9686.5|9684.5|9695.5|9693.5|9685.5|9683.5|1052
1713447300000|2024-04-18 13:35:00|9686|9684|9673.5|9671.5|9687.5|9685.5|9673.5|9671.5|1263
1713447600000|2024-04-18 13:40:00|9672.5|9670.5|9673.5|9671.5|9674.5|9672.5|9665.5|9663.5|2595
1713447900000|2024-04-18 13:45:00|9674.5|9672.5|9675.5|9673.5|9678.5|9676.5|9671.5|9669.5|2189
1713448200000|2024-04-18 13:50:00|9676.5|9674.5|9674.5|9672.5|9677.5|9675.5|9669.5|9667.5|1046
1713448500000|2024-04-18 13:55:00|9674|9672|9671.5|9669.5|9676.5|9674.5|9671|9669|1049
1713448800000|2024-04-18 14:00:00|9672.5|9670.5|9674.5|9672.5|9679.5|9677.5|9670.5|9668.5|1347
1713449100000|2024-04-18 14:05:00|9675.5|9673.5|9680.5|9678.5|9684.5|9682.5|9674.5|9672.5|1173
1713449400000|2024-04-18 14:10:00|9681.5|9679.5|9679.5|9677.5|9684.5|9682.5|9678.5|9676.5|737
1713449700000|2024-04-18 14:15:00|9678.5|9676.5|9681.5|9679.5|9682.5|9680.5|9677|9675|855
1713450000000|2024-04-18 14:20:00|9681|9679|9682.5|9680.5|9683.5|9681.5|9678.5|9676.5|1100
1713450300000|2024-04-18 14:25:00|9683.5|9681.5|9676|9674|9684.5|9682.5|9673.5|9671.5|825
1713450600000|2024-04-18 14:30:00|9675.5|9673.5|9677.5|9675.5|9679.5|9677.5|9675.5|9673.5|843
1713450900000|2024-04-18 14:35:00|9676.5|9674.5|9676.5|9674.5|9678.5|9676.5|9674.5|9672.5|561
1713451200000|2024-04-18 14:40:00|9675.5|9673.5|9675.5|9673.5|9677.5|9675.5|9671.5|9669.5|789
1713451500000|2024-04-18 14:45:00|9676.5|9674.5|9679.5|9677.5|9680.5|9678.5|9674.5|9672.5|934
1713451800000|2024-04-18 14:50:00|9679|9677|9680.5|9678.5|9680.5|9678.5|9675.5|9673.5|917
1713452100000|2024-04-18 14:55:00|9679.5|9677.5|9676.5|9674.5|9681.5|9679.5|9674.5|9672.5|1060
1713452400000|2024-04-18 15:00:00|9677.5|9675.5|9679.5|9677.5|9680.5|9678.5|9676.5|9674.5|1136
1713452700000|2024-04-18 15:05:00|9680.5|9678.5|9681.5|9679.5|9682.5|9680.5|9678.5|9676.5|935
1713453000000|2024-04-18 15:10:00|9682.5|9680.5|9673.5|9671.5|9683.5|9681.5|9672.5|9670.5|2604
1713453300000|2024-04-18 15:15:00|9674.5|9672.5|9670.5|9668.5|9676.5|9674.5|9669.5|9667.5|2191
1713453600000|2024-04-18 15:20:00|9671.5|9669.5|9675.5|9673.5|9676.5|9674.5|9670.5|9668.5|958
1713453900000|2024-04-18 15:25:00|9674.5|9672.5|9668.5|9666.5|9675.5|9673.5|9668.5|9666.5|742
1713454200000|2024-04-18 15:30:00|9667.5|9665.5|9668.5|9666.5|9671.5|9669.5|9666.5|9664.5|1339
1713454500000|2024-04-18 15:35:00|9667.5|9665.5|9667.5|9665.5|9670.5|9668.5|9667.5|9665.5|481
1713454800000|2024-04-18 15:40:00|9666.5|9664.5|9662.5|9660.5|9667.5|9665.5|9662.5|9660.5|552
1713455100000|2024-04-18 15:45:00|9661.5|9659.5|9663.5|9661.5|9663.5|9661.5|9660.5|9658.5|995
1713455400000|2024-04-18 15:50:00|9664.5|9662.5|9659.5|9657.5|9664.5|9662.5|9658.5|9656.5|488
1713455700000|2024-04-18 15:55:00|9660.5|9658.5|9661.5|9659.5|9661.5|9659.5|9658.5|9656.5|490
1713456000000|2024-04-18 16:00:00|9662|9660|9661.5|9659.5|9662.5|9660.5|9657.5|9655.5|740
1713456300000|2024-04-18 16:05:00|9661|9659|9659.5|9657.5|9662.5|9660.5|9657.5|9655.5|380
1713456600000|2024-04-18 16:10:00|9660.5|9658.5|9661.5|9659.5|9661.5|9659.5|9660.5|9658.5|247
1713456900000|2024-04-18 16:15:00|9662|9660|9658.5|9656.5|9663.5|9661.5|9658.5|9656.5|206
1713457200000|2024-04-18 16:20:00|9659.5|9657.5|9659.5|9657.5|9659.5|9657.5|9656.5|9654.5|173
1713457500000|2024-04-18 16:25:00|9660.5|9658.5|9659.5|9657.5|9660.5|9658.5|9658.5|9656.5|162
1713457800000|2024-04-18 16:30:00|9660.5|9658.5|9660.5|9658.5|9661.5|9659.5|9658.5|9656.5|390
1713458100000|2024-04-18 16:35:00|9661|9659|9657.5|9655.5|9662.5|9660.5|9657.5|9655.5|444
1713458400000|2024-04-18 16:40:00|9657|9655|9657.5|9655.5|9658.5|9656.5|9655.5|9653.5|552
1713458700000|2024-04-18 16:45:00|9658.5|9656.5|9656.5|9654.5|9659.5|9657.5|9654.5|9652.5|590
1713459000000|2024-04-18 16:50:00|9655.5|9653.5|9656.5|9654.5|9658.5|9656.5|9655.5|9653.5|698
1713459300000|2024-04-18 16:55:00|9657.5|9655.5|9655|9653|9659.5|9657.5|9654.5|9652.5|664
1713510000000|2024-04-19 07:00:00|9691.5|9689.5|9695.5|9693.5|9698.5|9696.5|9685.5|9683.5|2352
1713510300000|2024-04-19 07:05:00|9696.5|9694.5|9691.5|9689.5|9701.5|9699.5|9690|9688|1255
1713510600000|2024-04-19 07:10:00|9690.5|9688.5|9696.5|9694.5|9701.5|9699.5|9690|9688|1712
1713510900000|2024-04-19 07:15:00|9697|9695|9688.5|9686.5|9697.5|9695.5|9685.5|9683.5|1391
1713511200000|2024-04-19 07:20:00|9689.5|9687.5|9683.5|9681.5|9691|9689|9683|9681|739
1713511500000|2024-04-19 07:25:00|9682.5|9680.5|9672.5|9670.5|9683.5|9681.5|9671.5|9669.5|871
1713511800000|2024-04-19 07:30:00|9671.5|9669.5|9678.5|9676.5|9679.5|9677.5|9669.5|9667.5|1376
1713512100000|2024-04-19 07:35:00|9677.5|9675.5|9682.5|9680.5|9682.5|9680.5|9674.5|9672.5|1045
1713512400000|2024-04-19 07:40:00|9683.5|9681.5|9674.5|9672.5|9684.5|9682.5|9674.5|9672.5|759
1713512700000|2024-04-19 07:45:00|9675.5|9673.5|9678.5|9676.5|9680|9678|9674.5|9672.5|551
1713513000000|2024-04-19 07:50:00|9679.5|9677.5|9673.5|9671.5|9679.5|9677.5|9673.5|9671.5|788
1713513300000|2024-04-19 07:55:00|9674.5|9672.5|9677|9675|9677|9675|9672.5|9670.5|513
1713513600000|2024-04-19 08:00:00|9676.5|9674.5|9675.5|9673.5|9679.5|9677.5|9672.5|9670.5|735
1713513900000|2024-04-19 08:05:00|9674.5|9672.5|9683|9681|9683.5|9681.5|9673.5|9671.5|680
1713514200000|2024-04-19 08:10:00|9683.5|9681.5|9686.5|9684.5|9688.5|9686.5|9682.5|9680.5|765
1713514500000|2024-04-19 08:15:00|9687.5|9685.5|9683.5|9681.5|9690|9688|9682.5|9680.5|612
1713514800000|2024-04-19 08:20:00|9684.5|9682.5|9684.5|9682.5|9686.5|9684.5|9682.5|9680.5|640
1713515100000|2024-04-19 08:25:00|9684|9682|9681.5|9679.5|9684.5|9682.5|9676.5|9674.5|592
1713515400000|2024-04-19 08:30:00|9682|9680|9677.5|9675.5|9683|9681|9677.5|9675.5|508
1713515700000|2024-04-19 08:35:00|9678.5|9676.5|9676.5|9674.5|9679.5|9677.5|9675.5|9673.5|622
1713516000000|2024-04-19 08:40:00|9675.5|9673.5|9675.5|9673.5|9679.5|9677.5|9674.5|9672.5|859
1713516300000|2024-04-19 08:45:00|9674.5|9672.5|9678.5|9676.5|9680.5|9678.5|9672.5|9670.5|632
1713516600000|2024-04-19 08:50:00|9679|9677|9683.5|9681.5|9684.5|9682.5|9678.5|9676.5|750
1713516900000|2024-04-19 08:55:00|9683|9681|9684.5|9682.5|9687.5|9685.5|9681.5|9679.5|725
1713517200000|2024-04-19 09:00:00|9685.5|9683.5|9684.5|9682.5|9686.5|9684.5|9681.5|9679.5|650
1713517500000|2024-04-19 09:05:00|9683.5|9681.5|9683.5|9681.5|9685.5|9683.5|9682.5|9680.5|554
1713517800000|2024-04-19 09:10:00|9682.5|9680.5|9681.5|9679.5|9684.5|9682.5|9680.5|9678.5|644
1713518100000|2024-04-19 09:15:00|9681|9679|9682.5|9680.5|9684.5|9682.5|9680.5|9678.5|262
1713518400000|2024-04-19 09:20:00|9683.5|9681.5|9685.5|9683.5|9686.5|9684.5|9682.5|9680.5|414
1713518700000|2024-04-19 09:25:00|9685|9683|9683.5|9681.5|9685.5|9683.5|9679.5|9677.5|449
1713519000000|2024-04-19 09:30:00|9684.5|9682.5|9686.5|9684.5|9690|9688|9683.5|9681.5|774
1713519300000|2024-04-19 09:35:00|9687.5|9685.5|9688.5|9686.5|9690.5|9688.5|9685.5|9683.5|932
1713519600000|2024-04-19 09:40:00|9689|9687|9691.5|9689.5|9693.5|9691.5|9688.5|9686.5|592
1713519900000|2024-04-19 09:45:00|9692|9690|9687.5|9685.5|9692.5|9690.5|9687.5|9685.5|487
1713520200000|2024-04-19 09:50:00|9686.5|9684.5|9689.5|9687.5|9690.5|9688.5|9685.5|9683.5|445
1713520500000|2024-04-19 09:55:00|9689|9687|9690.5|9688.5|9693.5|9691.5|9686.5|9684.5|681
1713520800000|2024-04-19 10:00:00|9689.5|9687.5|9688.5|9686.5|9691.5|9689.5|9686.5|9684.5|716
1713521100000|2024-04-19 10:05:00|9689.5|9687.5|9695.5|9693.5|9695.5|9693.5|9689|9687|644
1713521400000|2024-04-19 10:10:00|9696.5|9694.5|9694|9692|9697|9695|9693.5|9691.5|719
1713521700000|2024-04-19 10:15:00|9693.5|9691.5|9693.5|9691.5|9698.5|9696.5|9693.5|9691.5|961
1713522000000|2024-04-19 10:20:00|9694.5|9692.5|9688.5|9686.5|9696.5|9694.5|9687.5|9685.5|448
1713522300000|2024-04-19 10:25:00|9687.5|9685.5|9688.5|9686.5|9689.5|9687.5|9685.5|9683.5|675
1713522600000|2024-04-19 10:30:00|9688|9686|9690.5|9688.5|9690.5|9688.5|9687.5|9685.5|836
1713522900000|2024-04-19 10:35:00|9691.5|9689.5|9689.5|9687.5|9692.5|9690.5|9687.5|9685.5|743
1713523200000|2024-04-19 10:40:00|9688.5|9686.5|9691.5|9689.5|9691.5|9689.5|9688.5|9686.5|322
1713523500000|2024-04-19 10:45:00|9692.5|9690.5|9697.5|9695.5|9697.5|9695.5|9692.5|9690.5|734
1713523800000|2024-04-19 10:50:00|9696.5|9694.5|9698.5|9696.5|9698.5|9696.5|9695.5|9693.5|453
1713524100000|2024-04-19 10:55:00|9697.5|9695.5|9695.5|9693.5|9699.5|9697.5|9695.5|9693.5|605
1713524400000|2024-04-19 11:00:00|9694.5|9692.5|9690.5|9688.5|9695.5|9693.5|9690.5|9688.5|968
1713524700000|2024-04-19 11:05:00|9691|9689|9692.5|9690.5|9694.5|9692.5|9690.5|9688.5|824
1713525000000|2024-04-19 11:10:00|9692|9690|9684|9682|9692.5|9690.5|9683.5|9681.5|749
1713525300000|2024-04-19 11:15:00|9684.5|9682.5|9680.5|9678.5|9685.5|9683.5|9679.5|9677.5|487
1713525600000|2024-04-19 11:20:00|9681.5|9679.5|9682.5|9680.5|9682.5|9680.5|9679.5|9677.5|1153
1713525900000|2024-04-19 11:25:00|9683.5|9681.5|9684.5|9682.5|9686.5|9684.5|9682.5|9680.5|523
1713526200000|2024-04-19 11:30:00|9684|9682|9685.5|9683.5|9685.5|9683.5|9679.5|9677.5|616
1713526500000|2024-04-19 11:35:00|9684.5|9682.5|9682.5|9680.5|9685.5|9683.5|9682.5|9680.5|505
1713526800000|2024-04-19 11:40:00|9681.5|9679.5|9684.5|9682.5|9686.5|9684.5|9681.5|9679.5|592
1713527100000|2024-04-19 11:45:00|9683.5|9681.5|9678.5|9676.5|9684.5|9682.5|9675.5|9673.5|695
1713527400000|2024-04-19 11:50:00|9677.5|9675.5|9672.5|9670.5|9677.5|9675.5|9669.5|9667.5|1176
1713527700000|2024-04-19 11:55:00|9673.5|9671.5|9675.5|9673.5|9675.5|9673.5|9672.5|9670.5|399
1713528000000|2024-04-19 12:00:00|9674.5|9672.5|9683.5|9681.5|9683.5|9681.5|9673.5|9671.5|641
1713528300000|2024-04-19 12:05:00|9682.5|9680.5|9684.5|9682.5|9685.5|9683.5|9681|9679|710
1713528600000|2024-04-19 12:10:00|9683.5|9681.5|9680.5|9678.5|9684|9682|9678.5|9676.5|733
1713528900000|2024-04-19 12:15:00|9682|9680|9684.5|9682.5|9685.5|9683.5|9677.5|9675.5|602
1713529200000|2024-04-19 12:20:00|9683.5|9681.5|9684|9682|9689.5|9687.5|9681.5|9679.5|923
1713529500000|2024-04-19 12:25:00|9684.5|9682.5|9686.5|9684.5|9687.5|9685.5|9681.5|9679.5|857
1713529800000|2024-04-19 12:30:00|9685.5|9683.5|9685.5|9683.5|9689.5|9687.5|9684.5|9682.5|760
1713530100000|2024-04-19 12:35:00|9685|9683|9675.5|9673.5|9685.5|9683.5|9675.5|9673.5|812
1713530400000|2024-04-19 12:40:00|9676.5|9674.5|9674.5|9672.5|9676.5|9674.5|9670.5|9668.5|935
1713530700000|2024-04-19 12:45:00|9675.5|9673.5|9670.5|9668.5|9676.5|9674.5|9668.5|9666.5|1046
1713531000000|2024-04-19 12:50:00|9671|9669|9669.5|9667.5|9674.5|9672.5|9667.5|9665.5|782
1713531300000|2024-04-19 12:55:00|9670|9668|9672.5|9670.5|9675.5|9673.5|9669.5|9667.5|784
1713531600000|2024-04-19 13:00:00|9671.5|9669.5|9675.5|9673.5|9676.5|9674.5|9669.5|9667.5|1041
1713531900000|2024-04-19 13:05:00|9674.5|9672.5|9670.5|9668.5|9676.5|9674.5|9669.5|9667.5|821
1713532200000|2024-04-19 13:10:00|9671.5|9669.5|9671.5|9669.5|9674.5|9672.5|9670.5|9668.5|1085
1713532500000|2024-04-19 13:15:00|9671|9669|9662.5|9660.5|9672.5|9670.5|9660.5|9658.5|1394
1713532800000|2024-04-19 13:20:00|9663.5|9661.5|9663.5|9661.5|9664|9662|9658.5|9656.5|1051
1713533100000|2024-04-19 13:25:00|9663|9661|9667.5|9665.5|9671.5|9669.5|9662.5|9660.5|1525
1713533400000|2024-04-19 13:30:00|9668.5|9666.5|9666.5|9664.5|9669.5|9667.5|9663|9661|1119
1713533700000|2024-04-19 13:35:00|9665.5|9663.5|9661.5|9659.5|9666.5|9664.5|9660.5|9658.5|1106
1713534000000|2024-04-19 13:40:00|9662.5|9660.5|9661.5|9659.5|9663.5|9661.5|9657.5|9655.5|1006
1713534300000|2024-04-19 13:45:00|9662.5|9660.5|9660.5|9658.5|9663|9661|9657.5|9655.5|1022
1713534600000|2024-04-19 13:50:00|9661.5|9659.5|9657.5|9655.5|9663.5|9661.5|9657.5|9655.5|704
1713534900000|2024-04-19 13:55:00|9658|9656|9653.5|9651.5|9658|9656|9651.5|9649.5|1024
1713535200000|2024-04-19 14:00:00|9654|9652|9653.5|9651.5|9657.5|9655.5|9652.5|9650.5|802
1713535500000|2024-04-19 14:05:00|9652.5|9650.5|9653.5|9651.5|9658.5|9656.5|9652.5|9650.5|978
1713535800000|2024-04-19 14:10:00|9654.5|9652.5|9646.5|9644.5|9655.5|9653.5|9646.5|9644.5|1443
1713536100000|2024-04-19 14:15:00|9647.5|9645.5|9656.5|9654.5|9665.5|9663.5|9647.5|9645.5|3746
1713536400000|2024-04-19 14:20:00|9657|9655|9656.5|9654.5|9657.5|9655.5|9651.5|9649.5|1809
1713536700000|2024-04-19 14:25:00|9655.5|9653.5|9662|9660|9663|9661|9654.5|9652.5|1722
1713537000000|2024-04-19 14:30:00|9661.5|9659.5|9669.5|9667.5|9669.5|9667.5|9661.5|9659.5|1677
1713537300000|2024-04-19 14:35:00|9670.5|9668.5|9672.5|9670.5|9672.5|9670.5|9667.5|9665.5|1132
1713537600000|2024-04-19 14:40:00|9673.5|9671.5|9684.5|9682.5|9686.5|9684.5|9672.5|9670.5|2485
1713537900000|2024-04-19 14:45:00|9683.5|9681.5|9685.5|9683.5|9689.5|9687.5|9682.5|9680.5|1579
1713538200000|2024-04-19 14:50:00|9684.5|9682.5|9679.5|9677.5|9684.5|9682.5|9677.5|9675.5|2190
1713538500000|2024-04-19 14:55:00|9680.5|9678.5|9690.5|9688.5|9694.5|9692.5|9676.5|9674.5|2036
1713538800000|2024-04-19 15:00:00|9691.5|9689.5|9688.5|9686.5|9694.5|9692.5|9686.5|9684.5|1878
1713539100000|2024-04-19 15:05:00|9689|9687|9687.5|9685.5|9692|9690|9685.5|9683.5|1357
1713539400000|2024-04-19 15:10:00|9686.5|9684.5|9682.5|9680.5|9686.5|9684.5|9679.5|9677.5|4113
1713539700000|2024-04-19 15:15:00|9683.5|9681.5|9683|9681|9685.5|9683.5|9681.5|9679.5|2331
1713540000000|2024-04-19 15:20:00|9683.5|9681.5|9689.5|9687.5|9690.5|9688.5|9682.5|9680.5|1120
1713540300000|2024-04-19 15:25:00|9688.5|9686.5|9690.5|9688.5|9693.5|9691.5|9686.5|9684.5|1041
1713540600000|2024-04-19 15:30:00|9689.5|9687.5|9697.5|9695.5|9698.5|9696.5|9689.5|9687.5|955
1713540900000|2024-04-19 15:35:00|9698.5|9696.5|9697.5|9695.5|9699.5|9697.5|9695.5|9693.5|858
1713541200000|2024-04-19 15:40:00|9696.5|9694.5|9699.5|9697.5|9699.5|9697.5|9694.5|9692.5|563
1713541500000|2024-04-19 15:45:00|9698.5|9696.5|9702.5|9700.5|9705.5|9703.5|9698.5|9696.5|1433
1713541800000|2024-04-19 15:50:00|9703.5|9701.5|9702.5|9700.5|9705.5|9703.5|9700.5|9698.5|902
1713542100000|2024-04-19 15:55:00|9703.5|9701.5|9698.5|9696.5|9704.5|9702.5|9698.5|9696.5|1155
1713542400000|2024-04-19 16:00:00|9697.5|9695.5|9696.5|9694.5|9698.5|9696.5|9694.5|9692.5|451
1713542700000|2024-04-19 16:05:00|9695.5|9693.5|9692.5|9690.5|9696.5|9694.5|9691.5|9689.5|445
1713543000000|2024-04-19 16:10:00|9691.5|9689.5|9692.5|9690.5|9693|9691|9689.5|9687.5|344
1713543300000|2024-04-19 16:15:00|9693.5|9691.5|9693.5|9691.5|9694.5|9692.5|9690.5|9688.5|347
1713543600000|2024-04-19 16:20:00|9694.5|9692.5|9691.5|9689.5|9694.5|9692.5|9690.5|9688.5|391
1713543900000|2024-04-19 16:25:00|9690.5|9688.5|9690.5|9688.5|9691.5|9689.5|9689.5|9687.5|198
1713544200000|2024-04-19 16:30:00|9691.5|9689.5|9692.5|9690.5|9695.5|9693.5|9690.5|9688.5|486
1713544500000|2024-04-19 16:35:00|9691.5|9689.5|9692.5|9690.5|9694.5|9692.5|9691.5|9689.5|246
1713544800000|2024-04-19 16:40:00|9691.5|9689.5|9692.5|9690.5|9693.5|9691.5|9691.5|9689.5|283
1713545100000|2024-04-19 16:45:00|9692|9690|9694.5|9692.5|9694.5|9692.5|9690.5|9688.5|191
1713545400000|2024-04-19 16:50:00|9693.5|9691.5|9695.5|9693.5|9696.5|9694.5|9693.5|9691.5|193
1713545700000|2024-04-19 16:55:00|9696.5|9694.5|9698|9696|9698|9696|9693.5|9691.5|367
1713769200000|2024-04-22 07:00:00|9680.5|9678.5|9675.5|9673.5|9683.5|9681.5|9672.5|9670.5|1989
1713769500000|2024-04-22 07:05:00|9676.5|9674.5|9681.5|9679.5|9682.5|9680.5|9676.5|9674.5|1111
1713769800000|2024-04-22 07:10:00|9680.5|9678.5|9687.5|9685.5|9688.5|9686.5|9680.5|9678.5|816
1713770100000|2024-04-22 07:15:00|9688.5|9686.5|9694.5|9692.5|9695.5|9693.5|9688.5|9686.5|1084
1713770400000|2024-04-22 07:20:00|9696.5|9694.5|9701.5|9699.5|9701.5|9699.5|9695.5|9693.5|1109
1713770700000|2024-04-22 07:25:00|9700.5|9698.5|9710.5|9708.5|9710.5|9708.5|9700.5|9698.5|1262
1713771000000|2024-04-22 07:30:00|9709.5|9707.5|9711.5|9709.5|9712.5|9710.5|9705.5|9703.5|1597
1713771300000|2024-04-22 07:35:00|9712.5|9710.5|9705.5|9703.5|9713.5|9711.5|9705.5|9703.5|1475
1713771600000|2024-04-22 07:40:00|9704.5|9702.5|9701.5|9699.5|9706.5|9704.5|9699.5|9697.5|2096
1713771900000|2024-04-22 07:45:00|9702.5|9700.5|9703.5|9701.5|9704.5|9702.5|9699|9697|551
1713772200000|2024-04-22 07:50:00|9702.5|9700.5|9695.5|9693.5|9702.5|9700.5|9695.5|9693.5|609
1713772500000|2024-04-22 07:55:00|9694.5|9692.5|9696.5|9694.5|9697.5|9695.5|9691.5|9689.5|1111
1713772800000|2024-04-22 08:00:00|9697.5|9695.5|9702.5|9700.5|9702.5|9700.5|9695.5|9693.5|634
1713773100000|2024-04-22 08:05:00|9703.5|9701.5|9704.5|9702.5|9706.5|9704.5|9701.5|9699.5|798
1713773400000|2024-04-22 08:10:00|9705.5|9703.5|9701.5|9699.5|9706.5|9704.5|9701.5|9699.5|415
1713773700000|2024-04-22 08:15:00|9702.5|9700.5|9699.5|9697.5|9703.5|9701.5|9698.5|9696.5|525
1713774000000|2024-04-22 08:20:00|9697.5|9695.5|9697.5|9695.5|9697.5|9695.5|9694.5|9692.5|634
1713774300000|2024-04-22 08:25:00|9698.5|9696.5|9699.5|9697.5|9700.5|9698.5|9696.5|9694.5|530
1713774600000|2024-04-22 08:30:00|9698.5|9696.5|9697.5|9695.5|9700.5|9698.5|9695.5|9693.5|779
1713774900000|2024-04-22 08:35:00|9697|9695|9696.5|9694.5|9700.5|9698.5|9696.5|9694.5|615
1713775200000|2024-04-22 08:40:00|9697|9695|9688.5|9686.5|9697.5|9695.5|9687.5|9685.5|952
1713775500000|2024-04-22 08:45:00|9687.5|9685.5|9687.5|9685.5|9688.5|9686.5|9683.5|9681.5|829
1713775800000|2024-04-22 08:50:00|9688.5|9686.5|9684.5|9682.5|9689.5|9687.5|9682.5|9680.5|1209
1713776100000|2024-04-22 08:55:00|9685.5|9683.5|9684.5|9682.5|9685.5|9683.5|9682.5|9680.5|1244
1713776400000|2024-04-22 09:00:00|9683.5|9681.5|9688.5|9686.5|9690.5|9688.5|9683.5|9681.5|874
1713776700000|2024-04-22 09:05:00|9689|9687|9689.5|9687.5|9690.5|9688.5|9688.5|9686.5|1293
1713777000000|2024-04-22 09:10:00|9688.5|9686.5|9691.5|9689.5|9691.5|9689.5|9684.5|9682.5|1155
1713777300000|2024-04-22 09:15:00|9690.5|9688.5|9696.5|9694.5|9696.5|9694.5|9690.5|9688.5|1005
1713777600000|2024-04-22 09:20:00|9697.5|9695.5|9701.5|9699.5|9701.5|9699.5|9696.5|9694.5|709
1713777900000|2024-04-22 09:25:00|9700.5|9698.5|9695.5|9693.5|9702.5|9700.5|9694.5|9692.5|620
1713778200000|2024-04-22 09:30:00|9696.5|9694.5|9692.5|9690.5|9697|9695|9692.5|9690.5|817
1713778500000|2024-04-22 09:35:00|9691.5|9689.5|9691.5|9689.5|9692.5|9690.5|9688.5|9686.5|705
1713778800000|2024-04-22 09:40:00|9692|9690|9691.5|9689.5|9693.5|9691.5|9690.5|9688.5|350
1713779100000|2024-04-22 09:45:00|9690.5|9688.5|9691.5|9689.5|9691.5|9689.5|9687.5|9685.5|562
1713779400000|2024-04-22 09:50:00|9692.5|9690.5|9688.5|9686.5|9692.5|9690.5|9687.5|9685.5|675
1713779700000|2024-04-22 09:55:00|9689.5|9687.5|9685.5|9683.5|9689.5|9687.5|9684.5|9682.5|608
1713780000000|2024-04-22 10:00:00|9684.5|9682.5|9685.5|9683.5|9686.5|9684.5|9682.5|9680.5|603
1713780300000|2024-04-22 10:05:00|9686|9684|9686.5|9684.5|9687.5|9685.5|9684.5|9682.5|505
1713780600000|2024-04-22 10:10:00|9687.5|9685.5|9683.5|9681.5|9687.5|9685.5|9682.5|9680.5|384
1713780900000|2024-04-22 10:15:00|9684.5|9682.5|9684.5|9682.5|9686.5|9684.5|9684.5|9682.5|341
1713781200000|2024-04-22 10:20:00|9686.5|9684.5|9685.5|9683.5|9686.5|9684.5|9684.5|9682.5|490
1713781500000|2024-04-22 10:25:00|9684.5|9682.5|9685.5|9683.5|9688.5|9686.5|9684.5|9682.5|305
1713781800000|2024-04-22 10:30:00|9684.5|9682.5|9686.5|9684.5|9688.5|9686.5|9684.5|9682.5|626
1713782100000|2024-04-22 10:35:00|9685.5|9683.5|9684.5|9682.5|9686.5|9684.5|9683.5|9681.5|663
1713782400000|2024-04-22 10:40:00|9683.5|9681.5|9684.5|9682.5|9685.5|9683.5|9683.5|9681.5|488
1713782700000|2024-04-22 10:45:00|9683.5|9681.5|9682.5|9680.5|9683.5|9681.5|9680.5|9678.5|398
1713783000000|2024-04-22 10:50:00|9683.5|9681.5|9683.5|9681.5|9685.5|9683.5|9683.5|9681.5|325
1713783300000|2024-04-22 10:55:00|9684.5|9682.5|9680.5|9678.5|9684.5|9682.5|9679.5|9677.5|644
1713783600000|2024-04-22 11:00:00|9679.5|9677.5|9678.5|9676.5|9681.5|9679.5|9677.5|9675.5|709
1713783900000|2024-04-22 11:05:00|9677.5|9675.5|9678.5|9676.5|9681.5|9679.5|9677.5|9675.5|467
1713784200000|2024-04-22 11:10:00|9677.5|9675.5|9680.5|9678.5|9680.5|9678.5|9676.5|9674.5|480
1713784500000|2024-04-22 11:15:00|9679.5|9677.5|9678.5|9676.5|9680.5|9678.5|9677.5|9675.5|527
1713784800000|2024-04-22 11:20:00|9677.5|9675.5|9681.5|9679.5|9683.5|9681.5|9677.5|9675.5|832
1713785100000|2024-04-22 11:25:00|9682.5|9680.5|9679.5|9677.5|9682.5|9680.5|9678.5|9676.5|537
1713785400000|2024-04-22 11:30:00|9679|9677|9679.5|9677.5|9681.5|9679.5|9676.5|9674.5|627
1713785700000|2024-04-22 11:35:00|9680.5|9678.5|9680.5|9678.5|9680.5|9678.5|9678.5|9676.5|928
1713786000000|2024-04-22 11:40:00|9681.5|9679.5|9684.5|9682.5|9684.5|9682.5|9680.5|9678.5|900
1713786300000|2024-04-22 11:45:00|9685.5|9683.5|9685.5|9683.5|9688.5|9686.5|9683.5|9681.5|749
1713786600000|2024-04-22 11:50:00|9684.5|9682.5|9680.5|9678.5|9684.5|9682.5|9680.5|9678.5|538
1713786900000|2024-04-22 11:55:00|9681.5|9679.5|9683.5|9681.5|9685.5|9683.5|9681.5|9679.5|674
1713787200000|2024-04-22 12:00:00|9684|9682|9683.5|9681.5|9684|9682|9680.5|9678.5|548
1713787500000|2024-04-22 12:05:00|9684|9682|9682.5|9680.5|9685.5|9683.5|9682.5|9680.5|644
1713787800000|2024-04-22 12:10:00|9682|9680|9683.5|9681.5|9683.5|9681.5|9681.5|9679.5|1025
1713788100000|2024-04-22 12:15:00|9684|9682|9688.5|9686.5|9689.5|9687.5|9684|9682|762
1713788400000|2024-04-22 12:20:00|9689|9687|9693.5|9691.5|9695.5|9693.5|9688.5|9686.5|658
1713788700000|2024-04-22 12:25:00|9692.5|9690.5|9690.5|9688.5|9692.5|9690.5|9690|9688|592
1713789000000|2024-04-22 12:30:00|9691.5|9689.5|9692.5|9690.5|9693.5|9691.5|9690.5|9688.5|963
1713789300000|2024-04-22 12:35:00|9691.5|9689.5|9694.5|9692.5|9694.5|9692.5|9688.5|9686.5|642
1713789600000|2024-04-22 12:40:00|9694|9692|9698.5|9696.5|9698.5|9696.5|9693.5|9691.5|813
1713789900000|2024-04-22 12:45:00|9699.5|9697.5|9696|9694|9699.5|9697.5|9694.5|9692.5|789
1713790200000|2024-04-22 12:50:00|9696.5|9694.5|9691.5|9689.5|9696.5|9694.5|9691.5|9689.5|687
1713790500000|2024-04-22 12:55:00|9690.5|9688.5|9691.5|9689.5|9694.5|9692.5|9688.5|9686.5|1069
1713790800000|2024-04-22 13:00:00|9691|9689|9700.5|9698.5|9702.5|9700.5|9691|9689|1076
1713791100000|2024-04-22 13:05:00|9699.5|9697.5|9702.5|9700.5|9704.5|9702.5|9699.5|9697.5|720
1713791400000|2024-04-22 13:10:00|9701.5|9699.5|9702.5|9700.5|9704.5|9702.5|9698.5|9696.5|1031
1713791700000|2024-04-22 13:15:00|9703|9701|9700.5|9698.5|9706.5|9704.5|9700.5|9698.5|1317
1713792000000|2024-04-22 13:20:00|9701.5|9699.5|9697.5|9695.5|9702.5|9700.5|9694.5|9692.5|965
1713792300000|2024-04-22 13:25:00|9697|9695|9704.5|9702.5|9705.5|9703.5|9696.5|9694.5|873
1713792600000|2024-04-22 13:30:00|9705.5|9703.5|9707.5|9705.5|9709.5|9707.5|9702.5|9700.5|1284
1713792900000|2024-04-22 13:35:00|9708.5|9706.5|9710.5|9708.5|9711.5|9709.5|9707.5|9705.5|1198
1713793200000|2024-04-22 13:40:00|9711.5|9709.5|9709.5|9707.5|9712.5|9710.5|9707.5|9705.5|1863
1713793500000|2024-04-22 13:45:00|9710.5|9708.5|9711.5|9709.5|9715|9713|9710.5|9708.5|1737
1713793800000|2024-04-22 13:50:00|9712.5|9710.5|9714.5|9712.5|9714.5|9712.5|9711|9709|1279
1713794100000|2024-04-22 13:55:00|9713.5|9711.5|9715.5|9713.5|9716.5|9714.5|9711.5|9709.5|1489
1713794400000|2024-04-22 14:00:00|9715|9713|9711.5|9709.5|9715.5|9713.5|9711.5|9709.5|882
1713794700000|2024-04-22 14:05:00|9712.5|9710.5|9715.5|9713.5|9717.5|9715.5|9710.5|9708.5|595
1713795000000|2024-04-22 14:10:00|9716.5|9714.5|9716.5|9714.5|9718.5|9716.5|9716.5|9714.5|1179
1713795300000|2024-04-22 14:15:00|9716|9714|9714.5|9712.5|9717.5|9715.5|9713.5|9711.5|1278
1713795600000|2024-04-22 14:20:00|9715.5|9713.5|9717.5|9715.5|9720.5|9718.5|9715.5|9713.5|1071
1713795900000|2024-04-22 14:25:00|9714.5|9712.5|9708.5|9706.5|9715|9713|9708.5|9706.5|1108
1713796200000|2024-04-22 14:30:00|9709.5|9707.5|9707.5|9705.5|9710.5|9708.5|9706.5|9704.5|1359
1713796500000|2024-04-22 14:35:00|9706.5|9704.5|9711.5|9709.5|9711.5|9709.5|9705.5|9703.5|696
1713796800000|2024-04-22 14:40:00|9710.5|9708.5|9713.5|9711.5|9715.5|9713.5|9710.5|9708.5|945
1713797100000|2024-04-22 14:45:00|9713|9711|9719.5|9717.5|9724.5|9722.5|9713|9711|1468
1713797400000|2024-04-22 14:50:00|9720.5|9718.5|9723.5|9721.5|9726.5|9724.5|9719.5|9717.5|834
1713797700000|2024-04-22 14:55:00|9724.5|9722.5|9724.5|9722.5|9728.5|9726.5|9723.5|9721.5|912
1713798000000|2024-04-22 15:00:00|9725|9723|9723.5|9721.5|9725.5|9723.5|9719.5|9717.5|1590
1713798300000|2024-04-22 15:05:00|9722.5|9720.5|9725.5|9723.5|9725.5|9723.5|9720.5|9718.5|1443
1713798600000|2024-04-22 15:10:00|9724.5|9722.5|9725.5|9723.5|9728.5|9726.5|9722.5|9720.5|2908
1713798900000|2024-04-22 15:15:00|9724.5|9722.5|9719.5|9717.5|9726.5|9724.5|9719.5|9717.5|2905
1713799200000|2024-04-22 15:20:00|9720.5|9718.5|9719.5|9717.5|9722.5|9720.5|9719.5|9717.5|982
1713799500000|2024-04-22 15:25:00|9720|9718|9719.5|9717.5|9722.5|9720.5|9718.5|9716.5|1117
1713799800000|2024-04-22 15:30:00|9720.5|9718.5|9716.5|9714.5|9720.5|9718.5|9716.5|9714.5|817
1713800100000|2024-04-22 15:35:00|9717.5|9715.5|9721.5|9719.5|9722.5|9720.5|9717.5|9715.5|883
1713800400000|2024-04-22 15:40:00|9722.5|9720.5|9721.5|9719.5|9723.5|9721.5|9720.5|9718.5|413
1713800700000|2024-04-22 15:45:00|9721|9719|9723.5|9721.5|9723.5|9721.5|9720.5|9718.5|436
1713801000000|2024-04-22 15:50:00|9722.5|9720.5|9723.5|9721.5|9723.5|9721.5|9722.5|9720.5|390
1713801300000|2024-04-22 15:55:00|9722.5|9720.5|9723.5|9721.5|9723.5|9721.5|9720.5|9718.5|896
1713801600000|2024-04-22 16:00:00|9725.5|9723.5|9725.5|9723.5|9726.5|9724.5|9724.5|9722.5|591
1713801900000|2024-04-22 16:05:00|9724.5|9722.5|9724.5|9722.5|9726.5|9724.5|9723.5|9721.5|454
1713802200000|2024-04-22 16:10:00|9725.5|9723.5|9727.5|9725.5|9727.5|9725.5|9725.5|9723.5|452
1713802500000|2024-04-22 16:15:00|9726.5|9724.5|9728.5|9726.5|9729.5|9727.5|9726.5|9724.5|349
1713802800000|2024-04-22 16:20:00|9729.5|9727.5|9723.5|9721.5|9729.5|9727.5|9722.5|9720.5|483
1713803100000|2024-04-22 16:25:00|9723|9721|9726.5|9724.5|9726.5|9724.5|9723|9721|491
1713803400000|2024-04-22 16:30:00|9727.5|9725.5|9726|9724|9728.5|9726.5|9726|9724|248
1713803700000|2024-04-22 16:35:00|9726.5|9724.5|9726.5|9724.5|9726.5|9724.5|9725.5|9723.5|132
1713804000000|2024-04-22 16:40:00|9725.5|9723.5|9727.5|9725.5|9728.5|9726.5|9725.5|9723.5|115
1713804300000|2024-04-22 16:45:00|9726.5|9724.5|9722.5|9720.5|9726.5|9724.5|9722.5|9720.5|242
1713804600000|2024-04-22 16:50:00|9723.5|9721.5|9721.5|9719.5|9723.5|9721.5|9721.5|9719.5|176
1713804900000|2024-04-22 16:55:00|9722.5|9720.5|9722.5|9720.5|9723.5|9721.5|9721.5|9719.5|261
1713855600000|2024-04-23 07:00:00|9710.5|9708.5|9708|9706|9716|9714|9707|9705|2193
1713855900000|2024-04-23 07:05:00|9707.5|9705.5|9711.5|9709.5|9712.5|9710.5|9707.5|9705.5|1445
1713856200000|2024-04-23 07:10:00|9712.5|9710.5|9713.5|9711.5|9716.5|9714.5|9708.5|9706.5|1290
1713856500000|2024-04-23 07:15:00|9707.5|9705.5|9714.5|9712.5|9721|9719|9706.5|9704.5|1458
1713856800000|2024-04-23 07:20:00|9714|9712|9716.5|9714.5|9723|9721|9712.5|9710.5|1089
1713857100000|2024-04-23 07:25:00|9716|9714|9714|9712|9717.5|9715.5|9708.5|9706.5|1435
1713857400000|2024-04-23 07:30:00|9700|9698|9702.5|9700.5|9709|9707|9696|9693|2403
1713857700000|2024-04-23 07:35:00|9701.5|9699.5|9709.5|9707.5|9711.5|9709.5|9700.5|9698.5|1062
1713858000000|2024-04-23 07:40:00|9710|9708|9713.5|9711.5|9715.5|9713.5|9707.5|9705.5|886
1713858300000|2024-04-23 07:45:00|9713|9711|9711.5|9709.5|9716.5|9714.5|9710.5|9708.5|757
1713858600000|2024-04-23 07:50:00|9713.5|9711.5|9720.5|9718.5|9721.5|9719.5|9713.5|9711.5|880
1713858900000|2024-04-23 07:55:00|9721.5|9719.5|9717.5|9715.5|9725.5|9723.5|9717.5|9715.5|797
1713859200000|2024-04-23 08:00:00|9722.5|9720.5|9722.5|9720.5|9725.5|9723.5|9719.5|9717.5|1208
1713859500000|2024-04-23 08:05:00|9723.5|9721.5|9714.5|9712.5|9724.5|9722.5|9714.5|9712.5|996
1713859800000|2024-04-23 08:10:00|9715|9713|9713.5|9711.5|9716.5|9714.5|9710.5|9708.5|899
1713860100000|2024-04-23 08:15:00|9714.5|9712.5|9713.5|9711.5|9719.5|9717.5|9712.5|9710.5|616
1713860400000|2024-04-23 08:20:00|9714|9712|9714.5|9712.5|9717.5|9715.5|9712.5|9710.5|599
1713860700000|2024-04-23 08:25:00|9713.5|9711.5|9708|9706|9713.5|9711.5|9707|9705|689
1713861000000|2024-04-23 08:30:00|9704|9701|9701.5|9699.5|9706.5|9704.5|9700|9698|1855
1713861300000|2024-04-23 08:35:00|9700.5|9698.5|9702.5|9700.5|9702.5|9700.5|9696.5|9694.5|1152
1713861600000|2024-04-23 08:40:00|9703.5|9701.5|9699|9697|9703.5|9701.5|9698.5|9696.5|965
1713861900000|2024-04-23 08:45:00|9699.5|9697.5|9701.5|9699.5|9703.5|9701.5|9698.5|9696.5|978
1713862200000|2024-04-23 08:50:00|9701|9699|9704.5|9702.5|9705.5|9703.5|9699.5|9697.5|521
1713862500000|2024-04-23 08:55:00|9703.5|9701.5|9703.5|9701.5|9706.5|9704.5|9702.5|9700.5|980
1713862800000|2024-04-23 09:00:00|9704.5|9702.5|9705.5|9703.5|9707.5|9705.5|9703.5|9701.5|658
1713863100000|2024-04-23 09:05:00|9706.5|9704.5|9706.5|9704.5|9706.5|9704.5|9703.5|9701.5|540
1713863400000|2024-04-23 09:10:00|9705.5|9703.5|9706.5|9704.5|9708|9706|9703.5|9701.5|548
1713863700000|2024-04-23 09:15:00|9707.5|9705.5|9710.5|9708.5|9710.5|9708.5|9706.5|9704.5|742
1713864000000|2024-04-23 09:20:00|9709.5|9707.5|9708.5|9706.5|9709.5|9707.5|9705.5|9703.5|746
1713864300000|2024-04-23 09:25:00|9707.5|9705.5|9708.5|9706.5|9710.5|9708.5|9706.5|9704.5|891
1713864600000|2024-04-23 09:30:00|9709.5|9707.5|9713.5|9711.5|9713.5|9711.5|9708.5|9706.5|553
1713864900000|2024-04-23 09:35:00|9714.5|9712.5|9712.5|9710.5|9715.5|9713.5|9711.5|9709.5|486
1713865200000|2024-04-23 09:40:00|9713.5|9711.5|9708.5|9706.5|9713.5|9711.5|9708.5|9706.5|983
1713865500000|2024-04-23 09:45:00|9709.5|9707.5|9709.5|9707.5|9711.5|9709.5|9708.5|9706.5|578
1713865800000|2024-04-23 09:50:00|9708.5|9706.5|9709.5|9707.5|9712.5|9710.5|9708.5|9706.5|469
1713866100000|2024-04-23 09:55:00|9710.5|9708.5|9712.5|9710.5|9713.5|9711.5|9709.5|9707.5|573
1713866400000|2024-04-23 10:00:00|9711.5|9709.5|9718.5|9716.5|9718.5|9716.5|9710.5|9708.5|702
1713866700000|2024-04-23 10:05:00|9717.5|9715.5|9716.5|9714.5|9719|9717|9714.5|9712.5|1109
1713867000000|2024-04-23 10:10:00|9717.5|9715.5|9717.5|9715.5|9719.5|9717.5|9716.5|9714.5|939
1713867300000|2024-04-23 10:15:00|9718.5|9716.5|9721.5|9719.5|9722.5|9720.5|9717.5|9715.5|772
1713867600000|2024-04-23 10:20:00|9722.5|9720.5|9718.5|9716.5|9722.5|9720.5|9718|9716|1110
1713867900000|2024-04-23 10:25:00|9719.5|9717.5|9721.5|9719.5|9722.5|9720.5|9718.5|9716.5|735
1713868200000|2024-04-23 10:30:00|9722.5|9720.5|9723|9721|9725.5|9723.5|9721.5|9719.5|1011
1713868500000|2024-04-23 10:35:00|9723.5|9721.5|9721.5|9719.5|9723.5|9721.5|9720.5|9718.5|795
1713868800000|2024-04-23 10:40:00|9722.5|9720.5|9721.5|9719.5|9723.5|9721.5|9721.5|9719.5|632
1713869100000|2024-04-23 10:45:00|9722.5|9720.5|9724.5|9722.5|9726.5|9724.5|9721.5|9719.5|715
1713869400000|2024-04-23 10:50:00|9725|9723|9721.5|9719.5|9725.5|9723.5|9721.5|9719.5|603
1713869700000|2024-04-23 10:55:00|9722.5|9720.5|9719.5|9717.5|9722.5|9720.5|9719|9717|317
1713870000000|2024-04-23 11:00:00|9718.5|9716.5|9718.5|9716.5|9720.5|9718.5|9717.5|9715.5|816
1713870300000|2024-04-23 11:05:00|9717.5|9715.5|9716.5|9714.5|9718.5|9716.5|9713.5|9711.5|584
1713870600000|2024-04-23 11:10:00|9717.5|9715.5|9716.5|9714.5|9720.5|9718.5|9715.5|9713.5|846
1713870900000|2024-04-23 11:15:00|9715.5|9713.5|9700.5|9698.5|9716|9714|9700.5|9698.5|4169
1713871200000|2024-04-23 11:20:00|9701.5|9699.5|9700.5|9698.5|9702.5|9700.5|9694.5|9692.5|2211
1713871500000|2024-04-23 11:25:00|9699.5|9697.5|9692.5|9690.5|9701.5|9699.5|9692.5|9690.5|1882
1713871800000|2024-04-23 11:30:00|9693.5|9691.5|9690.5|9688.5|9693.5|9691.5|9687.5|9685.5|1990
1713872100000|2024-04-23 11:35:00|9689.5|9687.5|9688.5|9686.5|9690.5|9688.5|9684.5|9682.5|1470
1713872400000|2024-04-23 11:40:00|9689.5|9687.5|9690.5|9688.5|9692.5|9690.5|9687.5|9685.5|1594
1713872700000|2024-04-23 11:45:00|9689.5|9687.5|9682.5|9680.5|9690.5|9688.5|9682.5|9680.5|1599
1713873000000|2024-04-23 11:50:00|9683.5|9681.5|9680.5|9678.5|9685.5|9683.5|9678.5|9676.5|1674
1713873300000|2024-04-23 11:55:00|9680|9678|9671.5|9669.5|9681.5|9679.5|9670.5|9668.5|1654
1713873600000|2024-04-23 12:00:00|9670.5|9668.5|9669.5|9667.5|9676.5|9674.5|9668.5|9666.5|2165
1713873900000|2024-04-23 12:05:00|9668.5|9666.5|9668.5|9666.5|9669.5|9667.5|9668.5|9666.5|944
1713874200000|2024-04-23 12:10:00|9667.5|9665.5|9664.5|9662.5|9670.5|9668.5|9664|9662|1693
1713874500000|2024-04-23 12:15:00|9665.5|9663.5|9664.5|9662.5|9666.5|9664.5|9662.5|9660.5|1672
1713874800000|2024-04-23 12:20:00|9665.5|9663.5|9666.5|9664.5|9669.5|9667.5|9664.5|9662.5|1370
1713875100000|2024-04-23 12:25:00|9667.5|9665.5|9669.5|9667.5|9672.5|9670.5|9664.5|9662.5|1184
1713875400000|2024-04-23 12:30:00|9670|9668|9671.5|9669.5|9674.5|9672.5|9668.5|9666.5|1619
1713875700000|2024-04-23 12:35:00|9672.5|9670.5|9672.5|9670.5|9674.5|9672.5|9671.5|9669.5|1086
1713876000000|2024-04-23 12:40:00|9671.5|9669.5|9670.5|9668.5|9674.5|9672.5|9669.5|9667.5|804
1713876300000|2024-04-23 12:45:00|9669.5|9667.5|9661.5|9659.5|9669.5|9667.5|9658.5|9656.5|1454
1713876600000|2024-04-23 12:50:00|9662.5|9660.5|9663.5|9661.5|9665.5|9663.5|9662.5|9660.5|1000
1713876900000|2024-04-23 12:55:00|9664.5|9662.5|9665.5|9663.5|9666.5|9664.5|9662.5|9660.5|849
1713877200000|2024-04-23 13:00:00|9664.5|9662.5|9669.5|9667.5|9673.5|9671.5|9664.5|9662.5|1751
1713877500000|2024-04-23 13:05:00|9670.5|9668.5|9667.5|9665.5|9671.5|9669.5|9665.5|9663.5|1428
1713877800000|2024-04-23 13:10:00|9667|9665|9666.5|9664.5|9668.5|9666.5|9663.5|9661.5|1106
1713878100000|2024-04-23 13:15:00|9665.5|9663.5|9668.5|9666.5|9668.5|9666.5|9663.5|9661.5|829
1713878400000|2024-04-23 13:20:00|9668|9666|9667.5|9665.5|9668.5|9666.5|9663.5|9661.5|1089
1713878700000|2024-04-23 13:25:00|9667|9665|9668.5|9666.5|9669.5|9667.5|9665.5|9663.5|636
1713879000000|2024-04-23 13:30:00|9667.5|9665.5|9665.5|9663.5|9669.5|9667.5|9663.5|9661.5|1436
1713879300000|2024-04-23 13:35:00|9664.5|9662.5|9661.5|9659.5|9664.5|9662.5|9658.5|9656.5|1155
1713879600000|2024-04-23 13:40:00|9660.5|9658.5|9660.5|9658.5|9663.5|9661.5|9658.5|9656.5|628
1713879900000|2024-04-23 13:45:00|9666|9663|9684.5|9682.5|9692.5|9690.5|9666|9663|4574
1713880200000|2024-04-23 13:50:00|9685.5|9683.5|9698.5|9696.5|9699.5|9697.5|9685.5|9683.5|2368
1713880500000|2024-04-23 13:55:00|9699.5|9697.5|9699.5|9697.5|9706.5|9704.5|9698.5|9696.5|2605
1713880800000|2024-04-23 14:00:00|9698|9696|9695.5|9693.5|9700.5|9698.5|9686.5|9684.5|2750
1713881100000|2024-04-23 14:05:00|9696.5|9694.5|9693|9691|9703.5|9701.5|9692.5|9690.5|2759
1713881400000|2024-04-23 14:10:00|9693.5|9691.5|9692.5|9690.5|9700.5|9698.5|9691.5|9689.5|1689
1713881700000|2024-04-23 14:15:00|9691.5|9689.5|9694.5|9692.5|9698.5|9696.5|9690.5|9688.5|2264
1713882000000|2024-04-23 14:20:00|9693.5|9691.5|9691.5|9689.5|9698.5|9696.5|9689.5|9687.5|1533
1713882300000|2024-04-23 14:25:00|9692.5|9690.5|9692.5|9690.5|9695.5|9693.5|9691.5|9689.5|1696
1713882600000|2024-04-23 14:30:00|9693|9691|9695.5|9693.5|9695.5|9693.5|9687.5|9685.5|1110
1713882900000|2024-04-23 14:35:00|9694.5|9692.5|9686.5|9684.5|9696.5|9694.5|9686.5|9684.5|679
1713883200000|2024-04-23 14:40:00|9685.5|9683.5|9685.5|9683.5|9689.5|9687.5|9683.5|9681.5|1161
1713883500000|2024-04-23 14:45:00|9684.5|9682.5|9685.5|9683.5|9689.5|9687.5|9679.5|9677.5|1447
1713883800000|2024-04-23 14:50:00|9686.5|9684.5|9688.5|9686.5|9690.5|9688.5|9685.5|9683.5|1117
1713884100000|2024-04-23 14:55:00|9687.5|9685.5|9686.5|9684.5|9689.5|9687.5|9685.5|9683.5|1417
1713884400000|2024-04-23 15:00:00|9687.5|9685.5|9683.5|9681.5|9688.5|9686.5|9682.5|9680.5|1125
1713884700000|2024-04-23 15:05:00|9684.5|9682.5|9680.5|9678.5|9685.5|9683.5|9678.5|9676.5|904
1713885000000|2024-04-23 15:10:00|9679.5|9677.5|9683.5|9681.5|9684.5|9682.5|9678.5|9676.5|2334
1713885300000|2024-04-23 15:15:00|9684.5|9682.5|9680.5|9678.5|9685.5|9683.5|9679.5|9677.5|2668
1713885600000|2024-04-23 15:20:00|9679.5|9677.5|9680|9678|9680.5|9678.5|9675.5|9673.5|1108
1713885900000|2024-04-23 15:25:00|9680.5|9678.5|9685.5|9683.5|9685.5|9683.5|9679.5|9677.5|1382
1713886200000|2024-04-23 15:30:00|9685|9683|9687.5|9685.5|9687.5|9685.5|9683.5|9681.5|930
1713886500000|2024-04-23 15:35:00|9686.5|9684.5|9689.5|9687.5|9690.5|9688.5|9686.5|9684.5|909
1713886800000|2024-04-23 15:40:00|9690.5|9688.5|9691.5|9689.5|9692.5|9690.5|9688.5|9686.5|420
1713887100000|2024-04-23 15:45:00|9690.5|9688.5|9690.5|9688.5|9691.5|9689.5|9688.5|9686.5|413
1713887400000|2024-04-23 15:50:00|9691.5|9689.5|9689.5|9687.5|9691.5|9689.5|9688.5|9686.5|480
1713887700000|2024-04-23 15:55:00|9690.5|9688.5|9692.5|9690.5|9692.5|9690.5|9690.5|9688.5|367
1713888000000|2024-04-23 16:00:00|9691.5|9689.5|9690.5|9688.5|9692.5|9690.5|9689.5|9687.5|419
1713888300000|2024-04-23 16:05:00|9691|9689|9691.5|9689.5|9692.5|9690.5|9689.5|9687.5|674
1713888600000|2024-04-23 16:10:00|9692.5|9690.5|9693.5|9691.5|9694.5|9692.5|9691.5|9689.5|427
1713888900000|2024-04-23 16:15:00|9694.5|9692.5|9695.5|9693.5|9696.5|9694.5|9693.5|9691.5|887
1713889200000|2024-04-23 16:20:00|9695|9693|9692|9690|9695.5|9693.5|9689.5|9687.5|453
1713889500000|2024-04-23 16:25:00|9691.5|9689.5|9694.5|9692.5|9695.5|9693.5|9691.5|9689.5|354
1713889800000|2024-04-23 16:30:00|9695|9693|9694.5|9692.5|9696.5|9694.5|9693.5|9691.5|167
1713890100000|2024-04-23 16:35:00|9693.5|9691.5|9693.5|9691.5|9693.5|9691.5|9693|9691|84
1713890400000|2024-04-23 16:40:00|9694.5|9692.5|9698.5|9696.5|9699.5|9697.5|9694.5|9692.5|394
1713890700000|2024-04-23 16:45:00|9699.5|9697.5|9694.5|9692.5|9699.5|9697.5|9694.5|9692.5|221
1713891000000|2024-04-23 16:50:00|9695.5|9693.5|9696.5|9694.5|9697.5|9695.5|9695.5|9693.5|191
1713891300000|2024-04-23 16:55:00|9696|9694|9696.5|9693.5|9700|9698|9696|9693.5|335
1713942000000|2024-04-24 07:00:00|9658|9656|9652.5|9650.5|9659|9657|9651.5|9649.5|2485
1713942300000|2024-04-24 07:05:00|9653.5|9651.5|9661.5|9659.5|9662.5|9660.5|9653.5|9651.5|1692
1713942600000|2024-04-24 07:10:00|9660.5|9658.5|9663.5|9661.5|9665.5|9663.5|9659.5|9657.5|1205
1713942900000|2024-04-24 07:15:00|9664.5|9662.5|9664.5|9662.5|9665.5|9663.5|9659.5|9657.5|1037
1713943200000|2024-04-24 07:20:00|9665.5|9663.5|9659.5|9657.5|9667.5|9665.5|9659.5|9657.5|1083
1713943500000|2024-04-24 07:25:00|9658.5|9656.5|9660.5|9658.5|9663.5|9661.5|9658.5|9656.5|591
1713943800000|2024-04-24 07:30:00|9659.5|9657.5|9659.5|9657.5|9660.5|9658.5|9656|9654|1064
1713944100000|2024-04-24 07:35:00|9658.5|9656.5|9658.5|9656.5|9658.5|9656.5|9655.5|9653.5|701
1713944400000|2024-04-24 07:40:00|9657.5|9655.5|9662.5|9660.5|9663|9661|9657.5|9655.5|951
1713944700000|2024-04-24 07:45:00|9663.5|9661.5|9663.5|9661.5|9664.5|9662.5|9661.5|9659.5|620
1713945000000|2024-04-24 07:50:00|9664.5|9662.5|9664.5|9662.5|9664.5|9662.5|9661.5|9659.5|401
1713945300000|2024-04-24 07:55:00|9665.5|9663.5|9661.5|9659.5|9665.5|9663.5|9661.5|9659.5|512
1713945600000|2024-04-24 08:00:00|9662.5|9660.5|9654.5|9652.5|9662.5|9660.5|9653.5|9651.5|746
1713945900000|2024-04-24 08:05:00|9655.5|9653.5|9652.5|9650.5|9655.5|9653.5|9651.5|9649.5|745
1713946200000|2024-04-24 08:10:00|9653.5|9651.5|9652.5|9650.5|9655.5|9653.5|9652.5|9650.5|1091
1713946500000|2024-04-24 08:15:00|9653.5|9651.5|9654|9652|9656.5|9654.5|9652.5|9650.5|988
1713946800000|2024-04-24 08:20:00|9654.5|9652.5|9649.5|9647.5|9654.5|9652.5|9649.5|9647.5|630
1713947100000|2024-04-24 08:25:00|9650.5|9648.5|9648.5|9646.5|9651.5|9649.5|9647.5|9645.5|775
1713947400000|2024-04-24 08:30:00|9647.5|9645.5|9646.5|9644.5|9647.5|9645.5|9643.5|9641.5|1144
1713947700000|2024-04-24 08:35:00|9645.5|9643.5|9649.5|9647.5|9650.5|9648.5|9645.5|9643.5|1282
1713948000000|2024-04-24 08:40:00|9648.5|9646.5|9647.5|9645.5|9648.5|9646.5|9643.5|9641.5|667
1713948300000|2024-04-24 08:45:00|9645.5|9643.5|9648.5|9646.5|9649.5|9647.5|9645.5|9643.5|1074
1713948600000|2024-04-24 08:50:00|9648|9646|9646.5|9644.5|9648.5|9646.5|9645.5|9643.5|1115
1713948900000|2024-04-24 08:55:00|9647.5|9645.5|9650.5|9648.5|9650.5|9648.5|9647.5|9645.5|1465
1713949200000|2024-04-24 09:00:00|9651.5|9649.5|9653.5|9651.5|9653.5|9651.5|9650.5|9648.5|927
1713949500000|2024-04-24 09:05:00|9652.5|9650.5|9650.5|9648.5|9653.5|9651.5|9649.5|9647.5|933
1713949800000|2024-04-24 09:10:00|9651.5|9649.5|9645.5|9643.5|9651.5|9649.5|9645.5|9643.5|684
1713950100000|2024-04-24 09:15:00|9644.5|9642.5|9643|9641|9644.5|9642.5|9637.5|9635.5|1936
1713950400000|2024-04-24 09:20:00|9643.5|9641.5|9642.5|9640.5|9643.5|9641.5|9639.5|9637.5|902
1713950700000|2024-04-24 09:25:00|9643|9641|9636|9634|9643.5|9641.5|9635.5|9633.5|1259
1713951000000|2024-04-24 09:30:00|9636.5|9634.5|9638.5|9636.5|9641.5|9639.5|9634.5|9632.5|1481
1713951300000|2024-04-24 09:35:00|9637.5|9635.5|9640.5|9638.5|9641.5|9639.5|9635.5|9633.5|695
1713951600000|2024-04-24 09:40:00|9641|9639|9638.5|9636.5|9641|9639|9638.5|9636.5|843
1713951900000|2024-04-24 09:45:00|9640.5|9638.5|9639.5|9637.5|9645.5|9643.5|9638.5|9636.5|1663
1713952200000|2024-04-24 09:50:00|9640.5|9638.5|9635.5|9633.5|9640.5|9638.5|9634.5|9632.5|775
1713952500000|2024-04-24 09:55:00|9636.5|9634.5|9636.5|9634.5|9637.5|9635.5|9634.5|9632.5|760
1713952800000|2024-04-24 10:00:00|9637|9635|9637.5|9635.5|9641.5|9639.5|9636.5|9634.5|1261
1713953100000|2024-04-24 10:05:00|9636.5|9634.5|9632.5|9630.5|9636.5|9634.5|9631.5|9629.5|1141
1713953400000|2024-04-24 10:10:00|9633.5|9631.5|9635.5|9633.5|9636.5|9634.5|9633.5|9631.5|448
1713953700000|2024-04-24 10:15:00|9636.5|9634.5|9636.5|9634.5|9637.5|9635.5|9633.5|9631.5|666
1713954000000|2024-04-24 10:20:00|9635.5|9633.5|9633.5|9631.5|9635.5|9633.5|9630.5|9628.5|1376
1713954300000|2024-04-24 10:25:00|9634.5|9632.5|9638.5|9636.5|9639.5|9637.5|9633.5|9631.5|959
1713954600000|2024-04-24 10:30:00|9637.5|9635.5|9634.5|9632.5|9637.5|9635.5|9632.5|9630.5|1241
1713954900000|2024-04-24 10:35:00|9635.5|9633.5|9633.5|9631.5|9635.5|9633.5|9633.5|9631.5|492
1713955200000|2024-04-24 10:40:00|9632.5|9630.5|9632.5|9630.5|9634.5|9632.5|9631.5|9629.5|514
1713955500000|2024-04-24 10:45:00|9633.5|9631.5|9633.5|9631.5|9635.5|9633.5|9632.5|9630.5|583
1713955800000|2024-04-24 10:50:00|9634.5|9632.5|9634.5|9632.5|9634.5|9632.5|9631.5|9629.5|1318
1713956100000|2024-04-24 10:55:00|9633.5|9631.5|9633.5|9631.5|9634.5|9632.5|9632.5|9630.5|928
1713956400000|2024-04-24 11:00:00|9632.5|9630.5|9630.5|9628.5|9633.5|9631.5|9630.5|9628.5|981
1713956700000|2024-04-24 11:05:00|9629.5|9627.5|9628.5|9626.5|9629.5|9627.5|9626.5|9624.5|1165
1713957000000|2024-04-24 11:10:00|9629.5|9627.5|9625|9623|9629.5|9627.5|9624.5|9622.5|1038
1713957300000|2024-04-24 11:15:00|9625.5|9623.5|9623.5|9621.5|9625.5|9623.5|9621.5|9619.5|1234
1713957600000|2024-04-24 11:20:00|9624|9622|9625.5|9623.5|9628.5|9626.5|9623.5|9621.5|2268
1713957900000|2024-04-24 11:25:00|9624.5|9622.5|9627.5|9625.5|9627.5|9625.5|9623.5|9621.5|1075
1713958200000|2024-04-24 11:30:00|9626.5|9624.5|9626.5|9624.5|9627.5|9625.5|9625.5|9623.5|1105
1713958500000|2024-04-24 11:35:00|9627|9625|9626.5|9624.5|9627.5|9625.5|9625.5|9623.5|846
1713958800000|2024-04-24 11:40:00|9627.5|9625.5|9629.5|9627.5|9630.5|9628.5|9626.5|9624.5|1882
1713959100000|2024-04-24 11:45:00|9630.5|9628.5|9633.5|9631.5|9635.5|9633.5|9625.5|9623.5|5209
1713959400000|2024-04-24 11:50:00|9633|9631|9628.5|9626.5|9633.5|9631.5|9627.5|9625.5|4877
1713959700000|2024-04-24 11:55:00|9629.5|9627.5|9627.5|9625.5|9629.5|9627.5|9626.5|9624.5|1147
1713960000000|2024-04-24 12:00:00|9628.5|9626.5|9628.5|9626.5|9630.5|9628.5|9626.5|9624.5|943
1713960300000|2024-04-24 12:05:00|9628|9626|9629.5|9627.5|9630.5|9628.5|9626.5|9624.5|1023
1713960600000|2024-04-24 12:10:00|9630|9628|9626.5|9624.5|9631|9629|9624.5|9622.5|1686
1713960900000|2024-04-24 12:15:00|9627.5|9625.5|9625.5|9623.5|9629.5|9627.5|9624.5|9622.5|1106
1713961200000|2024-04-24 12:20:00|9624.5|9622.5|9620.5|9618.5|9625.5|9623.5|9619.5|9617.5|1318
1713961500000|2024-04-24 12:25:00|9619.5|9617.5|9620|9618|9620.5|9618.5|9616.5|9614.5|832
1713961800000|2024-04-24 12:30:00|9619.5|9617.5|9610.5|9608.5|9624.5|9622.5|9610.5|9608.5|1845
1713962100000|2024-04-24 12:35:00|9609.5|9607.5|9620.5|9618.5|9620.5|9618.5|9609.5|9607.5|2075
1713962400000|2024-04-24 12:40:00|9621.5|9619.5|9617.5|9615.5|9628.5|9626.5|9617.5|9615.5|2309
1713962700000|2024-04-24 12:45:00|9616.5|9614.5|9616.5|9614.5|9617.5|9615.5|9612.5|9610.5|1255
1713963000000|2024-04-24 12:50:00|9615.5|9613.5|9611.5|9609.5|9615.5|9613.5|9611.5|9609.5|1525
1713963300000|2024-04-24 12:55:00|9612.5|9610.5|9612.5|9610.5|9613.5|9611.5|9605.5|9603.5|1384
1713963600000|2024-04-24 13:00:00|9611.5|9609.5|9616.5|9614.5|9620|9618|9608.5|9606.5|1388
1713963900000|2024-04-24 13:05:00|9616|9614|9617.5|9615.5|9618.5|9616.5|9613.5|9611.5|1477
1713964200000|2024-04-24 13:10:00|9617|9615|9616.5|9614.5|9622.5|9620.5|9615.5|9613.5|1434
1713964500000|2024-04-24 13:15:00|9617|9615|9613.5|9611.5|9619.5|9617.5|9613.5|9611.5|1707
1713964800000|2024-04-24 13:20:00|9614|9612|9616.5|9614.5|9621.5|9619.5|9613.5|9611.5|763
1713965100000|2024-04-24 13:25:00|9617.5|9615.5|9618.5|9616.5|9618.5|9616.5|9614.5|9612.5|948
1713965400000|2024-04-24 13:30:00|9619.5|9617.5|9619.5|9617.5|9620.5|9618.5|9616.5|9614.5|1002
1713965700000|2024-04-24 13:35:00|9620.5|9618.5|9620.5|9618.5|9621.5|9619.5|9618|9616|1024
1713966000000|2024-04-24 13:40:00|9621|9619|9617.5|9615.5|9622.5|9620.5|9616.5|9614.5|1291
1713966300000|2024-04-24 13:45:00|9616.5|9614.5|9615.5|9613.5|9617|9615|9612.5|9610.5|1070
1713966600000|2024-04-24 13:50:00|9614|9612|9611.5|9609.5|9615.5|9613.5|9611.5|9609.5|905
1713966900000|2024-04-24 13:55:00|9612.5|9610.5|9608.5|9606.5|9613.5|9611.5|9607.5|9605.5|1293
1713967200000|2024-04-24 14:00:00|9607.5|9605.5|9608.5|9606.5|9613.5|9611.5|9606.5|9604.5|1876
1713967500000|2024-04-24 14:05:00|9607.5|9605.5|9605.5|9603.5|9608.5|9606.5|9603.5|9601.5|1854
1713967800000|2024-04-24 14:10:00|9605|9603|9594.5|9592.5|9606.5|9604.5|9593.5|9591.5|3512
1713968100000|2024-04-24 14:15:00|9596.5|9594.5|9598.5|9596.5|9598.5|9596.5|9595.5|9593.5|1817
1713968400000|2024-04-24 14:20:00|9599.5|9597.5|9598.5|9596.5|9601.5|9599.5|9595.5|9593.5|1563
1713968700000|2024-04-24 14:25:00|9599|9597|9593.5|9591.5|9600.5|9598.5|9592.5|9590.5|1576
1713969000000|2024-04-24 14:30:00|9592.5|9590.5|9588.5|9586.5|9594.5|9592.5|9587.5|9585.5|3035
1713969300000|2024-04-24 14:35:00|9589.5|9587.5|9585.5|9583.5|9589.5|9587.5|9583.5|9581.5|2748
1713969600000|2024-04-24 14:40:00|9584.5|9582.5|9585.5|9583.5|9588.5|9586.5|9579.5|9577.5|3017
1713969900000|2024-04-24 14:45:00|9585|9583|9590.5|9588.5|9590.5|9588.5|9584.5|9582.5|1056
1713970200000|2024-04-24 14:50:00|9591.5|9589.5|9592.5|9590.5|9594.5|9592.5|9590.5|9588.5|1153
1713970500000|2024-04-24 14:55:00|9591.5|9589.5|9588.5|9586.5|9593.5|9591.5|9587.5|9585.5|2153
1713970800000|2024-04-24 15:00:00|9589.5|9587.5|9594.5|9592.5|9597.5|9595.5|9589.5|9587.5|2410
1713971100000|2024-04-24 15:05:00|9593.5|9591.5|9594.5|9592.5|9594.5|9592.5|9590.5|9588.5|1921
1713971400000|2024-04-24 15:10:00|9595.5|9593.5|9602.5|9600.5|9603.5|9601.5|9594.5|9592.5|3282
1713971700000|2024-04-24 15:15:00|9603.5|9601.5|9596.5|9594.5|9605.5|9603.5|9596.5|9594.5|2928
1713972000000|2024-04-24 15:20:00|9597.5|9595.5|9602.5|9600.5|9603.5|9601.5|9596.5|9594.5|1420
1713972300000|2024-04-24 15:25:00|9601.5|9599.5|9603.5|9601.5|9604.5|9602.5|9599.5|9597.5|1660
1713972600000|2024-04-24 15:30:00|9604.5|9602.5|9604.5|9602.5|9606.5|9604.5|9601.5|9599.5|861
1713972900000|2024-04-24 15:35:00|9605|9603|9601.5|9599.5|9605.5|9603.5|9600.5|9598.5|625
1713973200000|2024-04-24 15:40:00|9602|9600|9598.5|9596.5|9602.5|9600.5|9596.5|9594.5|733
1713973500000|2024-04-24 15:45:00|9599.5|9597.5|9597.5|9595.5|9599.5|9597.5|9597.5|9595.5|466
1713973800000|2024-04-24 15:50:00|9598.5|9596.5|9600.5|9598.5|9601.5|9599.5|9598.5|9596.5|448
1713974100000|2024-04-24 15:55:00|9599.5|9597.5|9596.5|9594.5|9599.5|9597.5|9596.5|9594.5|436
1713974400000|2024-04-24 16:00:00|9597.5|9595.5|9598.5|9596.5|9599.5|9597.5|9596.5|9594.5|433
1713974700000|2024-04-24 16:05:00|9597.5|9595.5|9598.5|9596.5|9598.5|9596.5|9596.5|9594.5|378
1713975000000|2024-04-24 16:10:00|9598|9596|9598.5|9596.5|9599.5|9597.5|9597.5|9595.5|309
1713975300000|2024-04-24 16:15:00|9597.5|9595.5|9598.5|9596.5|9600.5|9598.5|9597.5|9595.5|221
1713975600000|2024-04-24 16:20:00|9597.5|9595.5|9597.5|9595.5|9598.5|9596.5|9595.5|9593.5|165
1713975900000|2024-04-24 16:25:00|9596.5|9594.5|9596.5|9594.5|9598.5|9596.5|9596.5|9594.5|588
1713976200000|2024-04-24 16:30:00|9597|9595|9597.5|9595.5|9598.5|9596.5|9596.5|9594.5|201
1713976500000|2024-04-24 16:35:00|9598.5|9596.5|9601.5|9599.5|9602.5|9600.5|9597.5|9595.5|405
1713976800000|2024-04-24 16:40:00|9602.5|9600.5|9600.5|9598.5|9602.5|9600.5|9600.5|9598.5|154
1713977100000|2024-04-24 16:45:00|9599.5|9597.5|9599.5|9597.5|9601.5|9599.5|9598.5|9596.5|205
1713977400000|2024-04-24 16:50:00|9598.5|9596.5|9598.5|9596.5|9599.5|9597.5|9597.5|9595.5|393
1713977700000|2024-04-24 16:55:00|9599|9597|9594.5|9592.5|9600.5|9598.5|9594|9592|339
1714028400000|2024-04-25 07:00:00|9596|9594|9593.5|9591.5|9599.5|9597.5|9591.5|9589.5|1328
1714028700000|2024-04-25 07:05:00|9594.5|9592.5|9599.5|9597.5|9599.5|9597.5|9593.5|9591.5|791
1714029000000|2024-04-25 07:10:00|9600.5|9598.5|9603.5|9601.5|9603.5|9601.5|9597.5|9595.5|1585
1714029300000|2024-04-25 07:15:00|9604.5|9602.5|9603.5|9601.5|9605.5|9603.5|9601.5|9599.5|1478
1714029600000|2024-04-25 07:20:00|9603|9601|9605.5|9603.5|9607.5|9605.5|9602.5|9600.5|796
1714029900000|2024-04-25 07:25:00|9604.5|9602.5|9601|9599|9606.5|9604.5|9599.5|9597.5|552
1714030200000|2024-04-25 07:30:00|9601.5|9599.5|9603.5|9601.5|9604.5|9602.5|9599|9597|855
1714030500000|2024-04-25 07:35:00|9604.5|9602.5|9612.5|9610.5|9613.5|9611.5|9604|9602|584
1714030800000|2024-04-25 07:40:00|9613.5|9611.5|9615.5|9613.5|9616.5|9614.5|9612.5|9610.5|1033
1714031100000|2024-04-25 07:45:00|9614.5|9612.5|9614.5|9612.5|9615.5|9613.5|9611.5|9609.5|562
1714031400000|2024-04-25 07:50:00|9614|9612|9610.5|9608.5|9615.5|9613.5|9610.5|9608.5|727
1714031700000|2024-04-25 07:55:00|9609.5|9607.5|9617.5|9615.5|9618.5|9616.5|9609.5|9607.5|1106
1714032000000|2024-04-25 08:00:00|9617|9615|9616.5|9614.5|9619.5|9617.5|9615.5|9613.5|603
1714032300000|2024-04-25 08:05:00|9617.5|9615.5|9611.5|9609.5|9617.5|9615.5|9611.5|9609.5|841
1714032600000|2024-04-25 08:10:00|9611|9609|9610.5|9608.5|9611.5|9609.5|9605.5|9603.5|663
1714032900000|2024-04-25 08:15:00|9611.5|9609.5|9613.5|9611.5|9615.5|9613.5|9610.5|9608.5|865
1714033200000|2024-04-25 08:20:00|9612.5|9610.5|9610.5|9608.5|9614.5|9612.5|9610.5|9608.5|659
1714033500000|2024-04-25 08:25:00|9611.5|9609.5|9610.5|9608.5|9612.5|9610.5|9608.5|9606.5|800
1714033800000|2024-04-25 08:30:00|9609.5|9607.5|9610.5|9608.5|9611.5|9609.5|9607.5|9605.5|1156
1714034100000|2024-04-25 08:35:00|9611.5|9609.5|9617.5|9615.5|9619.5|9617.5|9610.5|9608.5|800
1714034400000|2024-04-25 08:40:00|9618.5|9616.5|9620.5|9618.5|9621.5|9619.5|9618.5|9616.5|477
1714034700000|2024-04-25 08:45:00|9619.5|9617.5|9617.5|9615.5|9621.5|9619.5|9617.5|9615.5|761
1714035000000|2024-04-25 08:50:00|9616.5|9614.5|9617.5|9615.5|9619.5|9617.5|9616.5|9614.5|733
1714035300000|2024-04-25 08:55:00|9618|9616|9616.5|9614.5|9619.5|9617.5|9614.5|9612.5|404
1714035600000|2024-04-25 09:00:00|9617.5|9615.5|9616.5|9614.5|9618.5|9616.5|9615.5|9613.5|603
1714035900000|2024-04-25 09:05:00|9615.5|9613.5|9615.5|9613.5|9616.5|9614.5|9614.5|9612.5|466
1714036200000|2024-04-25 09:10:00|9616.5|9614.5|9616.5|9614.5|9616.5|9614.5|9615.5|9613.5|153
1714036500000|2024-04-25 09:15:00|9615.5|9613.5|9612.5|9610.5|9615.5|9613.5|9612.5|9610.5|303
1714036800000|2024-04-25 09:20:00|9613|9611|9614.5|9612.5|9615.5|9613.5|9611.5|9609.5|712
1714037100000|2024-04-25 09:25:00|9615.5|9613.5|9614.5|9612.5|9615.5|9613.5|9613.5|9611.5|331
1714037400000|2024-04-25 09:30:00|9613.5|9611.5|9620.5|9618.5|9620.5|9618.5|9613.5|9611.5|527
1714037700000|2024-04-25 09:35:00|9619.5|9617.5|9615.5|9613.5|9619.5|9617.5|9615.5|9613.5|571
1714038000000|2024-04-25 09:40:00|9614.5|9612.5|9614.5|9612.5|9617.5|9615.5|9614.5|9612.5|1088
1714038300000|2024-04-25 09:45:00|9613.5|9611.5|9618.5|9616.5|9619.5|9617.5|9613.5|9611.5|703
1714038600000|2024-04-25 09:50:00|9619.5|9617.5|9620.5|9618.5|9621.5|9619.5|9619.5|9617.5|722
1714038900000|2024-04-25 09:55:00|9620|9618|9620.5|9618.5|9621.5|9619.5|9616.5|9614.5|895
1714039200000|2024-04-25 10:00:00|9621|9619|9622.5|9620.5|9623.5|9621.5|9619.5|9617.5|1678
1714039500000|2024-04-25 10:05:00|9621.5|9619.5|9617.5|9615.5|9621.5|9619.5|9616.5|9614.5|875
1714039800000|2024-04-25 10:10:00|9618.5|9616.5|9622.5|9620.5|9623.5|9621.5|9618.5|9616.5|423
1714040100000|2024-04-25 10:15:00|9621.5|9619.5|9620.5|9618.5|9623.5|9621.5|9620.5|9618.5|621
1714040400000|2024-04-25 10:20:00|9619.5|9617.5|9617.5|9615.5|9619.5|9617.5|9617.5|9615.5|494
1714040700000|2024-04-25 10:25:00|9618.5|9616.5|9621.5|9619.5|9621.5|9619.5|9617.5|9615.5|619
1714041000000|2024-04-25 10:30:00|9620.5|9618.5|9621.5|9619.5|9623.5|9621.5|9618.5|9616.5|557
1714041300000|2024-04-25 10:35:00|9620.5|9618.5|9617.5|9615.5|9621.5|9619.5|9616.5|9614.5|1361
1714041600000|2024-04-25 10:40:00|9616.5|9614.5|9620.5|9618.5|9622.5|9620.5|9616.5|9614.5|1106
1714041900000|2024-04-25 10:45:00|9619.5|9617.5|9618.5|9616.5|9620.5|9618.5|9618.5|9616.5|759
1714042200000|2024-04-25 10:50:00|9619.5|9617.5|9618.5|9616.5|9621.5|9619.5|9617.5|9615.5|1036
1714042500000|2024-04-25 10:55:00|9619.5|9617.5|9615.5|9613.5|9619.5|9617.5|9615.5|9613.5|397
1714042800000|2024-04-25 11:00:00|9616|9614|9615.5|9613.5|9617.5|9615.5|9614.5|9612.5|723
1714043100000|2024-04-25 11:05:00|9614.5|9612.5|9613.5|9611.5|9615.5|9613.5|9613.5|9611.5|476
1714043400000|2024-04-25 11:10:00|9614.5|9612.5|9614.5|9612.5|9616.5|9614.5|9613.5|9611.5|428
1714043700000|2024-04-25 11:15:00|9615.5|9613.5|9607.5|9605.5|9615.5|9613.5|9606.5|9604.5|580
1714044000000|2024-04-25 11:20:00|9607|9605|9607.5|9605.5|9608.5|9606.5|9605|9603|519
1714044300000|2024-04-25 11:25:00|9606.5|9604.5|9609.5|9607.5|9609.5|9607.5|9606.5|9604.5|445
1714044600000|2024-04-25 11:30:00|9610.5|9608.5|9611.5|9609.5|9611.5|9609.5|9608.5|9606.5|835
1714044900000|2024-04-25 11:35:00|9610.5|9608.5|9612.5|9610.5|9614.5|9612.5|9610.5|9608.5|915
1714045200000|2024-04-25 11:40:00|9613.5|9611.5|9612.5|9610.5|9614.5|9612.5|9611.5|9609.5|817
1714045500000|2024-04-25 11:45:00|9611.5|9609.5|9612.5|9610.5|9612.5|9610.5|9609.5|9607.5|479
1714045800000|2024-04-25 11:50:00|9612|9610|9612.5|9610.5|9612.5|9610.5|9609.5|9607.5|336
1714046100000|2024-04-25 11:55:00|9613.5|9611.5|9612.5|9610.5|9613.5|9611.5|9611.5|9609.5|262
1714046400000|2024-04-25 12:00:00|9613.5|9611.5|9610.5|9608.5|9614.5|9612.5|9610.5|9608.5|459
1714046700000|2024-04-25 12:05:00|9611.5|9609.5|9609.5|9607.5|9611.5|9609.5|9607.5|9605.5|512
1714047000000|2024-04-25 12:10:00|9610|9608|9610.5|9608.5|9610.5|9608.5|9609.5|9607.5|314
1714047300000|2024-04-25 12:15:00|9610|9608|9607.5|9605.5|9610|9608|9606.5|9604.5|875
1714047600000|2024-04-25 12:20:00|9606.5|9604.5|9606.5|9604.5|9607.5|9605.5|9603.5|9601.5|768
1714047900000|2024-04-25 12:25:00|9605.5|9603.5|9605.5|9602.5|9605.5|9603.5|9600.5|9598.5|1186
1714048200000|2024-04-25 12:30:00|9604|9602|9588.5|9586.5|9623|9621|9583.5|9581.5|3687
1714048500000|2024-04-25 12:35:00|9588|9586|9580.5|9578.5|9593.5|9591.5|9579.5|9577.5|2305
1714048800000|2024-04-25 12:40:00|9581.5|9579.5|9580.5|9578.5|9586.5|9584.5|9579.5|9577.5|2077
1714049100000|2024-04-25 12:45:00|9581.5|9579.5|9572.5|9570.5|9581.5|9579.5|9571.5|9569.5|2335
1714049400000|2024-04-25 12:50:00|9573.5|9571.5|9564.5|9562.5|9573.5|9571.5|9562|9560|2635
1714049700000|2024-04-25 12:55:00|9565|9563|9555.5|9553.5|9565|9563|9555.5|9553.5|1624
1714050000000|2024-04-25 13:00:00|9554.5|9552.5|9564.5|9562.5|9571.5|9569.5|9554.5|9552.5|2261
1714050300000|2024-04-25 13:05:00|9562.5|9560.5|9567|9565|9567.5|9565.5|9557.5|9555.5|1893
1714050600000|2024-04-25 13:10:00|9567.5|9565.5|9553.5|9551.5|9568.5|9566.5|9552.5|9550.5|2441
1714050900000|2024-04-25 13:15:00|9552.5|9550.5|9543.5|9541.5|9553.5|9551.5|9542.5|9540.5|2197
1714051200000|2024-04-25 13:20:00|9544.5|9542.5|9542.5|9540.5|9546.5|9544.5|9537.5|9535.5|2485
1714051500000|2024-04-25 13:25:00|9543|9541|9549.5|9547.5|9553|9551|9543|9541|2182
1714051800000|2024-04-25 13:30:00|9548.5|9546.5|9548.5|9546.5|9552.5|9550.5|9544.5|9542.5|1973
1714052100000|2024-04-25 13:35:00|9549.5|9547.5|9549.5|9547.5|9552.5|9550.5|9545.5|9543.5|1518
1714052400000|2024-04-25 13:40:00|9548.5|9546.5|9552.5|9550.5|9554.5|9552.5|9544.5|9542.5|1809
1714052700000|2024-04-25 13:45:00|9553.5|9551.5|9553.5|9551.5|9558.5|9556.5|9550.5|9548.5|2365
1714053000000|2024-04-25 13:50:00|9553|9551|9551.5|9549.5|9554|9552|9545.5|9543.5|1718
1714053300000|2024-04-25 13:55:00|9550.5|9548.5|9547.5|9545.5|9551.5|9549.5|9545.5|9543.5|1462
1714053600000|2024-04-25 14:00:00|9546.5|9544.5|9548.5|9546.5|9551.5|9549.5|9542.5|9540.5|1633
1714053900000|2024-04-25 14:05:00|9549.5|9547.5|9542.5|9540.5|9550.5|9548.5|9542.5|9540.5|1367
1714054200000|2024-04-25 14:10:00|9543.5|9541.5|9551|9549|9553.5|9551.5|9543.5|9541.5|1150
1714054500000|2024-04-25 14:15:00|9550.5|9548.5|9555.5|9553.5|9558.5|9556.5|9548.5|9546.5|1786
1714054800000|2024-04-25 14:20:00|9556|9554|9559.5|9557.5|9560.5|9558.5|9553.5|9551.5|2301
1714055100000|2024-04-25 14:25:00|9560.5|9558.5|9568.5|9566.5|9568.5|9566.5|9557.5|9555.5|1910
1714055400000|2024-04-25 14:30:00|9567.5|9565.5|9562.5|9560.5|9569.5|9567.5|9561.5|9559.5|2026
1714055700000|2024-04-25 14:35:00|9561.5|9559.5|9558.5|9556.5|9564.5|9562.5|9555.5|9553.5|1904
1714056000000|2024-04-25 14:40:00|9559.5|9557.5|9560.5|9558.5|9560.5|9558.5|9552|9550|1316
1714056300000|2024-04-25 14:45:00|9561.5|9559.5|9560.5|9558.5|9561.5|9559.5|9556.5|9554.5|1297
1714056600000|2024-04-25 14:50:00|9561.5|9559.5|9561.5|9559.5|9563.5|9561.5|9558.5|9556.5|912
1714056900000|2024-04-25 14:55:00|9560.5|9558.5|9565.5|9563.5|9566.5|9564.5|9559.5|9557.5|863
1714057200000|2024-04-25 15:00:00|9564.5|9562.5|9571.5|9569.5|9572.5|9570.5|9562.5|9560.5|1804
1714057500000|2024-04-25 15:05:00|9570.5|9568.5|9572.5|9570.5|9573.5|9571.5|9568.5|9566.5|1071
1714057800000|2024-04-25 15:10:00|9571.5|9569.5|9571.5|9569.5|9575.5|9573.5|9570.5|9568.5|2032
1714058100000|2024-04-25 15:15:00|9570.5|9568.5|9572.5|9570.5|9573.5|9571.5|9567.5|9565.5|1420
1714058400000|2024-04-25 15:20:00|9573|9571|9570.5|9568.5|9573.5|9571.5|9568.5|9566.5|732
1714058700000|2024-04-25 15:25:00|9571|9569|9572.5|9570.5|9573.5|9571.5|9570.5|9568.5|592
1714059000000|2024-04-25 15:30:00|9571.5|9569.5|9570.5|9568.5|9572.5|9570.5|9570|9568|659
1714059300000|2024-04-25 15:35:00|9571.5|9569.5|9569.5|9567.5|9571.5|9569.5|9568.5|9566.5|477
1714059600000|2024-04-25 15:40:00|9568.5|9566.5|9563.5|9561.5|9569.5|9567.5|9562.5|9560.5|809
1714059900000|2024-04-25 15:45:00|9562.5|9560.5|9559.5|9557.5|9563.5|9561.5|9559.5|9557.5|912
1714060200000|2024-04-25 15:50:00|9558.5|9556.5|9561.5|9559.5|9564.5|9562.5|9557.5|9555.5|950
1714060500000|2024-04-25 15:55:00|9562.5|9560.5|9566.5|9564.5|9567.5|9565.5|9560.5|9558.5|395
1714060800000|2024-04-25 16:00:00|9564.5|9562.5|9564.5|9562.5|9566.5|9564.5|9563.5|9561.5|482
1714061100000|2024-04-25 16:05:00|9564|9562|9562.5|9560.5|9565.5|9563.5|9562.5|9560.5|429
1714061400000|2024-04-25 16:10:00|9561.5|9559.5|9559.5|9557.5|9561.5|9559.5|9558.5|9556.5|591
1714061700000|2024-04-25 16:15:00|9558.5|9556.5|9560.5|9558.5|9560.5|9558.5|9558.5|9556.5|272
1714062000000|2024-04-25 16:20:00|9561|9559|9560.5|9558.5|9561.5|9559.5|9558.5|9556.5|303
1714062300000|2024-04-25 16:25:00|9561.5|9559.5|9560.5|9558.5|9562.5|9560.5|9560.5|9558.5|299
1714062600000|2024-04-25 16:30:00|9561.5|9559.5|9561.5|9559.5|9563.5|9561.5|9560.5|9558.5|278
1714062900000|2024-04-25 16:35:00|9562|9560|9565.5|9563.5|9565.5|9563.5|9562|9560|146
1714063200000|2024-04-25 16:40:00|9566.5|9564.5|9566.5|9564.5|9566.5|9564.5|9565.5|9563.5|53
1714063500000|2024-04-25 16:45:00|9567.5|9565.5|9567.5|9565.5|9569.5|9567.5|9567.5|9565.5|437
1714063800000|2024-04-25 16:50:00|9568.5|9566.5|9566.5|9564.5|9569.5|9567.5|9566.5|9564.5|157
1714064100000|2024-04-25 16:55:00|9565.5|9563.5|9567|9564|9567.5|9565.5|9563.5|9561.5|155
1714114800000|2024-04-26 07:00:00|9583.5|9581.5|9589.5|9587.5|9591.5|9589.5|9582|9580|1417
1714115100000|2024-04-26 07:05:00|9588.5|9586.5|9582.5|9580.5|9588.5|9586.5|9581.5|9579.5|805
1714115400000|2024-04-26 07:10:00|9583.5|9581.5|9590.5|9588.5|9592.5|9590.5|9582.5|9580.5|1683
1714115700000|2024-04-26 07:15:00|9591|9589|9594|9592|9594.5|9592.5|9589.5|9587.5|1218
1714116000000|2024-04-26 07:20:00|9594.5|9592.5|9591.5|9589.5|9595.5|9593.5|9591.5|9589.5|1050
1714116300000|2024-04-26 07:25:00|9592.5|9590.5|9595.5|9593.5|9595.5|9593.5|9589.5|9587.5|868
1714116600000|2024-04-26 07:30:00|9595|9593|9597.5|9595.5|9597.5|9595.5|9591.5|9589.5|864
1714116900000|2024-04-26 07:35:00|9596.5|9594.5|9599.5|9597.5|9599.5|9597.5|9594.5|9592.5|766
1714117200000|2024-04-26 07:40:00|9598.5|9596.5|9596.5|9594.5|9598.5|9596.5|9595.5|9593.5|541
1714117500000|2024-04-26 07:45:00|9596|9594|9599.5|9597.5|9600.5|9598.5|9595.5|9593.5|984
1714117800000|2024-04-26 07:50:00|9598.5|9596.5|9597|9595|9599.5|9597.5|9596|9594|738
1714118100000|2024-04-26 07:55:00|9597.5|9595.5|9597.5|9595.5|9597.5|9595.5|9593.5|9591.5|1017
1714118400000|2024-04-26 08:00:00|9597|9595|9598.5|9596.5|9600.5|9598.5|9596.5|9594.5|861
1714118700000|2024-04-26 08:05:00|9598|9596|9597.5|9595.5|9599.5|9597.5|9596.5|9594.5|424
1714119000000|2024-04-26 08:10:00|9596.5|9594.5|9595.5|9593.5|9596.5|9594.5|9593.5|9591.5|799
1714119300000|2024-04-26 08:15:00|9596.5|9594.5|9598.5|9596.5|9598.5|9596.5|9595.5|9593.5|713
1714119600000|2024-04-26 08:20:00|9599|9597|9595.5|9593.5|9599.5|9597.5|9592.5|9590.5|843
1714119900000|2024-04-26 08:25:00|9595|9593|9591.5|9589.5|9595|9593|9590.5|9588.5|420
1714120200000|2024-04-26 08:30:00|9591|9589|9591.5|9589.5|9593.5|9591.5|9590.5|9588.5|621
1714120500000|2024-04-26 08:35:00|9590.5|9588.5|9593.5|9591.5|9594.5|9592.5|9590.5|9588.5|313
1714120800000|2024-04-26 08:40:00|9592.5|9590.5|9587.5|9585.5|9592.5|9590.5|9587.5|9585.5|1015
1714121100000|2024-04-26 08:45:00|9588.5|9586.5|9590.5|9588.5|9591|9589|9586.5|9584.5|400
1714121400000|2024-04-26 08:50:00|9589.5|9587.5|9588.5|9586.5|9591.5|9589.5|9587.5|9585.5|371
1714121700000|2024-04-26 08:55:00|9589|9587|9588.5|9586.5|9589.5|9587.5|9587.5|9585.5|240
1714122000000|2024-04-26 09:00:00|9587.5|9585.5|9585.5|9583.5|9588.5|9586.5|9585.5|9583.5|844
1714122300000|2024-04-26 09:05:00|9586|9584|9587.5|9585.5|9587.5|9585.5|9582.5|9580.5|988
1714122600000|2024-04-26 09:10:00|9586.5|9584.5|9584.5|9582.5|9587.5|9585.5|9583.5|9581.5|310
1714122900000|2024-04-26 09:15:00|9584|9582|9584.5|9582.5|9585|9583|9581.5|9579.5|653
1714123200000|2024-04-26 09:20:00|9583.5|9581.5|9586.5|9584.5|9587.5|9585.5|9583.5|9581.5|1062
1714123500000|2024-04-26 09:25:00|9587.5|9585.5|9584.5|9582.5|9587.5|9585.5|9583.5|9581.5|357
1714123800000|2024-04-26 09:30:00|9583.5|9581.5|9586.5|9584.5|9587.5|9585.5|9583.5|9581.5|966
1714124100000|2024-04-26 09:35:00|9585.5|9583.5|9586.5|9584.5|9587.5|9585.5|9584|9582|465
1714124400000|2024-04-26 09:40:00|9587.5|9585.5|9587.5|9585.5|9587.5|9585.5|9585.5|9583.5|519
1714124700000|2024-04-26 09:45:00|9588.5|9586.5|9588.5|9586.5|9589.5|9587.5|9587.5|9585.5|393
1714125000000|2024-04-26 09:50:00|9589|9587|9586.5|9584.5|9589.5|9587.5|9586.5|9584.5|376
1714125300000|2024-04-26 09:55:00|9585.5|9583.5|9581.5|9579.5|9586.5|9584.5|9581.5|9579.5|705
1714125600000|2024-04-26 10:00:00|9582.5|9580.5|9584.5|9582.5|9584.5|9582.5|9581.5|9579.5|711
1714125900000|2024-04-26 10:05:00|9583.5|9581.5|9582.5|9580.5|9584.5|9582.5|9582.5|9580.5|594
1714126200000|2024-04-26 10:10:00|9583.5|9581.5|9585.5|9583.5|9587.5|9585.5|9582.5|9580.5|1186
1714126500000|2024-04-26 10:15:00|9586.5|9584.5|9579.5|9577.5|9586.5|9584.5|9579.5|9577.5|1493
1714126800000|2024-04-26 10:20:00|9580|9578|9580.5|9578.5|9583.5|9581.5|9579.5|9577.5|717
1714127100000|2024-04-26 10:25:00|9579.5|9577.5|9580.5|9578.5|9581.5|9579.5|9578.5|9576.5|681
1714127400000|2024-04-26 10:30:00|9581.5|9579.5|9580.5|9578.5|9584.5|9582.5|9580.5|9578.5|530
1714127700000|2024-04-26 10:35:00|9579.5|9577.5|9578.5|9576.5|9581.5|9579.5|9577.5|9575.5|770
1714128000000|2024-04-26 10:40:00|9576.5|9574.5|9574.5|9572.5|9576.5|9574.5|9572.5|9570.5|747
1714128300000|2024-04-26 10:45:00|9573.5|9571.5|9578.5|9576.5|9579.5|9577.5|9573.5|9571.5|482
1714128600000|2024-04-26 10:50:00|9579.5|9577.5|9580.5|9578.5|9580.5|9578.5|9579.5|9577.5|365
1714128900000|2024-04-26 10:55:00|9579.5|9577.5|9579.5|9577.5|9581|9579|9576.5|9574.5|561
1714129200000|2024-04-26 11:00:00|9578.5|9576.5|9578.5|9576.5|9579.5|9577.5|9575.5|9573.5|780
1714129500000|2024-04-26 11:05:00|9578|9576|9579.5|9577.5|9579.5|9577.5|9577.5|9575.5|940
1714129800000|2024-04-26 11:10:00|9578.5|9576.5|9574.5|9572.5|9578.5|9576.5|9574.5|9572.5|889
1714130100000|2024-04-26 11:15:00|9573.5|9571.5|9578|9576|9578|9576|9572.5|9570.5|888
1714130400000|2024-04-26 11:20:00|9577.5|9575.5|9578.5|9576.5|9579.5|9577.5|9576|9574|675
1714130700000|2024-04-26 11:25:00|9580.5|9578.5|9583.5|9581.5|9584.5|9582.5|9580.5|9578.5|633
1714131000000|2024-04-26 11:30:00|9584.5|9582.5|9583.5|9581.5|9586.5|9584.5|9582.5|9580.5|953
1714131300000|2024-04-26 11:35:00|9584|9582|9581.5|9579.5|9585.5|9583.5|9581.5|9579.5|180
1714131600000|2024-04-26 11:40:00|9581|9579|9579.5|9577.5|9581.5|9579.5|9578.5|9576.5|476
1714131900000|2024-04-26 11:45:00|9579|9577|9573.5|9571.5|9579|9577|9573.5|9571.5|519
1714132200000|2024-04-26 11:50:00|9574.5|9572.5|9574.5|9572.5|9576.5|9574.5|9573.5|9571.5|479
1714132500000|2024-04-26 11:55:00|9573.5|9571.5|9575.5|9573.5|9576.5|9574.5|9573.5|9571.5|839
1714132800000|2024-04-26 12:00:00|9576|9574|9575.5|9573.5|9577.5|9575.5|9574.5|9572.5|396
1714133100000|2024-04-26 12:05:00|9574.5|9572.5|9572.5|9570.5|9575.5|9573.5|9571.5|9569.5|908
1714133400000|2024-04-26 12:10:00|9571.5|9569.5|9575|9573|9576.5|9574.5|9571.5|9569.5|661
1714133700000|2024-04-26 12:15:00|9575.5|9573.5|9578.5|9576.5|9578.5|9576.5|9574.5|9572.5|687
1714134000000|2024-04-26 12:20:00|9578|9576|9581.5|9579.5|9582.5|9580.5|9575.5|9573.5|1103
1714134300000|2024-04-26 12:25:00|9582.5|9580.5|9574|9572|9585.5|9583.5|9573.5|9571.5|1431
1714134600000|2024-04-26 12:30:00|9574.5|9572.5|9589.5|9587.5|9600|9598|9574.5|9572.5|3618
1714134900000|2024-04-26 12:35:00|9588.5|9586.5|9605.5|9603.5|9605.5|9603.5|9586.5|9584.5|2241
1714135200000|2024-04-26 12:40:00|9606.5|9604.5|9595.5|9593.5|9606.5|9604.5|9593.5|9591.5|1589
1714135500000|2024-04-26 12:45:00|9596.5|9594.5|9583.5|9581.5|9596.5|9594.5|9581|9579|1343
1714135800000|2024-04-26 12:50:00|9584|9582|9584.5|9582.5|9589.5|9587.5|9580.5|9578.5|825
1714136100000|2024-04-26 12:55:00|9585.5|9583.5|9598.5|9596.5|9598.5|9596.5|9585.5|9583.5|1164
1714136400000|2024-04-26 13:00:00|9599|9597|9599|9597|9606.5|9604.5|9597.5|9595.5|2386
1714136700000|2024-04-26 13:05:00|9599.5|9597.5|9599.5|9597.5|9601.5|9599.5|9594.5|9592.5|1451
1714137000000|2024-04-26 13:10:00|9600.5|9598.5|9595.5|9593.5|9604.5|9602.5|9593.5|9591.5|1157
1714137300000|2024-04-26 13:15:00|9596.5|9594.5|9594.5|9592.5|9600.5|9598.5|9593.5|9591.5|372
1714137600000|2024-04-26 13:20:00|9594|9592|9598.5|9596.5|9599|9597|9592|9590|597
1714137900000|2024-04-26 13:25:00|9599.5|9597.5|9599|9597|9606.5|9604.5|9597.5|9595.5|1556
1714138200000|2024-04-26 13:30:00|9598.5|9596.5|9612.5|9610.5|9613.5|9611.5|9598.5|9596.5|1399
1714138500000|2024-04-26 13:35:00|9611.5|9609.5|9616.5|9614.5|9616.5|9614.5|9609.5|9607.5|1004
1714138800000|2024-04-26 13:40:00|9615.5|9613.5|9619.5|9617.5|9619.5|9617.5|9613.5|9611.5|987
1714139100000|2024-04-26 13:45:00|9618.5|9616.5|9614|9612|9618.5|9616.5|9612.5|9610.5|896
1714139400000|2024-04-26 13:50:00|9613.5|9611.5|9617.5|9615.5|9620.5|9618.5|9613.5|9611.5|1158
1714139700000|2024-04-26 13:55:00|9618.5|9616.5|9616|9614|9621.5|9619.5|9615.5|9613.5|905
1714140000000|2024-04-26 14:00:00|9615.5|9613.5|9621.5|9619.5|9624.5|9622.5|9612.5|9610.5|1662
1714140300000|2024-04-26 14:05:00|9621|9619|9627.5|9625.5|9627.5|9625.5|9614.5|9612.5|2414
1714140600000|2024-04-26 14:10:00|9627|9625|9625.5|9623.5|9628.5|9626.5|9621.5|9619.5|2043
1714140900000|2024-04-26 14:15:00|9626.5|9624.5|9622.5|9620.5|9627.5|9625.5|9620.5|9618.5|1602
1714141200000|2024-04-26 14:20:00|9623.5|9621.5|9632.5|9630.5|9633.5|9631.5|9623.5|9621.5|1264
1714141500000|2024-04-26 14:25:00|9631.5|9629.5|9630.5|9628.5|9632.5|9630.5|9627.5|9625.5|1131
1714141800000|2024-04-26 14:30:00|9631|9629|9628.5|9626.5|9631.5|9629.5|9626.5|9624.5|888
1714142100000|2024-04-26 14:35:00|9629.5|9627.5|9623.5|9621.5|9629.5|9627.5|9623.5|9621.5|826
1714142400000|2024-04-26 14:40:00|9624|9622|9619.5|9617.5|9625.5|9623.5|9617.5|9615.5|1301
1714142700000|2024-04-26 14:45:00|9618.5|9616.5|9623.5|9621.5|9625.5|9623.5|9618.5|9616.5|1022
1714143000000|2024-04-26 14:50:00|9624.5|9622.5|9625.5|9623.5|9627.5|9625.5|9621.5|9619.5|1160
1714143300000|2024-04-26 14:55:00|9624.5|9622.5|9616.5|9614.5|9625.5|9623.5|9615.5|9613.5|1043
1714143600000|2024-04-26 15:00:00|9617|9615|9614.5|9612.5|9618.5|9616.5|9612.5|9610.5|2029
1714143900000|2024-04-26 15:05:00|9615.5|9613.5|9614.5|9612.5|9617.5|9615.5|9613.5|9611.5|1268
1714144200000|2024-04-26 15:10:00|9615.5|9613.5|9608.5|9606.5|9615.5|9613.5|9608.5|9606.5|2257
1714144500000|2024-04-26 15:15:00|9607.5|9605.5|9604.5|9602.5|9608.5|9606.5|9602.5|9600.5|2623
1714144800000|2024-04-26 15:20:00|9603.5|9601.5|9602.5|9600.5|9605|9603|9600.5|9598.5|974
1714145100000|2024-04-26 15:25:00|9603|9601|9606.5|9604.5|9606.5|9604.5|9602.5|9600.5|773
1714145400000|2024-04-26 15:30:00|9605.5|9603.5|9603.5|9601.5|9606.5|9604.5|9603.5|9601.5|441
1714145700000|2024-04-26 15:35:00|9602.5|9600.5|9607.5|9605.5|9608.5|9606.5|9601.5|9599.5|613
1714146000000|2024-04-26 15:40:00|9608|9606|9607.5|9605.5|9608.5|9606.5|9606.5|9604.5|624
1714146300000|2024-04-26 15:45:00|9607|9605|9608.5|9606.5|9610.5|9608.5|9606.5|9604.5|405
1714146600000|2024-04-26 15:50:00|9607.5|9605.5|9605.5|9603.5|9608.5|9606.5|9602.5|9600.5|392
1714146900000|2024-04-26 15:55:00|9605|9603|9603.5|9601.5|9605.5|9603.5|9603.5|9601.5|188
1714147200000|2024-04-26 16:00:00|9604.5|9602.5|9599.5|9597.5|9604.5|9602.5|9597.5|9595.5|623
1714147500000|2024-04-26 16:05:00|9600|9598|9597.5|9595.5|9600|9598|9596.5|9594.5|349
1714147800000|2024-04-26 16:10:00|9598.5|9596.5|9601.5|9599.5|9602.5|9600.5|9597.5|9595.5|419
1714148100000|2024-04-26 16:15:00|9600.5|9598.5|9602.5|9600.5|9602.5|9600.5|9600.5|9598.5|347
1714148400000|2024-04-26 16:20:00|9601.5|9599.5|9598.5|9596.5|9601.5|9599.5|9598.5|9596.5|67
1714148700000|2024-04-26 16:25:00|9599.5|9597.5|9600.5|9598.5|9600.5|9598.5|9598.5|9596.5|260
1714149000000|2024-04-26 16:30:00|9600|9598|9600.5|9598.5|9600.5|9598.5|9599.5|9597.5|165
1714149300000|2024-04-26 16:35:00|9600|9598|9601.5|9599.5|9601.5|9599.5|9599|9597|77
1714149600000|2024-04-26 16:40:00|9602.5|9600.5|9600.5|9598.5|9602.5|9600.5|9597.5|9595.5|215
1714149900000|2024-04-26 16:45:00|9601.5|9599.5|9599.5|9597.5|9601.5|9599.5|9598.5|9596.5|108
1714150200000|2024-04-26 16:50:00|9599|9597|9599.5|9597.5|9600|9598|9597.5|9595.5|168
1714150500000|2024-04-26 16:55:00|9598.5|9596.5|9601|9599|9602|9600|9598.5|9596.5|231
1714374000000|2024-04-29 07:00:00|9623.5|9621.5|9621.5|9619.5|9625.5|9623.5|9618.5|9616.5|1406
1714374300000|2024-04-29 07:05:00|9620.5|9618.5|9621.5|9619.5|9623|9621|9617.5|9615.5|1040
1714374600000|2024-04-29 07:10:00|9622.5|9620.5|9618.5|9616.5|9625.5|9623.5|9618.5|9616.5|942
1714374900000|2024-04-29 07:15:00|9619.5|9617.5|9623.5|9621.5|9624.5|9622.5|9618.5|9616.5|1349
1714375200000|2024-04-29 07:20:00|9624|9622|9617.5|9615.5|9625.5|9623.5|9617.5|9615.5|1130
1714375500000|2024-04-29 07:25:00|9618|9616|9615.5|9613.5|9618.5|9616.5|9613.5|9611.5|589
1714375800000|2024-04-29 07:30:00|9615|9613|9615.5|9613.5|9617.5|9615.5|9612.5|9610.5|763
1714376100000|2024-04-29 07:35:00|9614.5|9612.5|9613.5|9611.5|9615.5|9613.5|9612.5|9610.5|502
1714376400000|2024-04-29 07:40:00|9612.5|9610.5|9613.5|9611.5|9614.5|9612.5|9612.5|9610.5|675
1714376700000|2024-04-29 07:45:00|9614|9612|9611.5|9609.5|9614.5|9612.5|9611.5|9609.5|441
1714377000000|2024-04-29 07:50:00|9612.5|9610.5|9617.5|9615.5|9617.5|9615.5|9611.5|9609.5|428
1714377300000|2024-04-29 07:55:00|9616.5|9614.5|9615.5|9613.5|9618.5|9616.5|9615.5|9613.5|621
1714377600000|2024-04-29 08:00:00|9616.5|9614.5|9613.5|9611.5|9619.5|9617.5|9608|9606|1325
1714377900000|2024-04-29 08:05:00|9614.5|9612.5|9618.5|9616.5|9618.5|9616.5|9611.5|9609.5|772
1714378200000|2024-04-29 08:10:00|9618|9616|9613.5|9611.5|9618|9616|9612.5|9610.5|473
1714378500000|2024-04-29 08:15:00|9614.5|9612.5|9613.5|9611.5|9615.5|9613.5|9611.5|9609.5|698
1714378800000|2024-04-29 08:20:00|9613|9611|9615.5|9613.5|9617.5|9615.5|9612.5|9610.5|710
1714379100000|2024-04-29 08:25:00|9614.5|9612.5|9617.5|9615.5|9617.5|9615.5|9611.5|9609.5|1148
1714379400000|2024-04-29 08:30:00|9618.5|9616.5|9617.5|9615.5|9620.5|9618.5|9614.5|9612.5|1685
1714379700000|2024-04-29 08:35:00|9618|9616|9624|9622|9625.5|9623.5|9617|9615|814
1714380000000|2024-04-29 08:40:00|9624.5|9622.5|9632.5|9630.5|9632.5|9630.5|9623.5|9621.5|1255
1714380300000|2024-04-29 08:45:00|9631.5|9629.5|9629.5|9627.5|9634.5|9632.5|9628.5|9626.5|1236
1714380600000|2024-04-29 08:50:00|9630|9628|9630.5|9628.5|9633.5|9631.5|9630|9628|742
1714380900000|2024-04-29 08:55:00|9631.5|9629.5|9626.5|9624.5|9631.5|9629.5|9626.5|9624.5|701
1714381200000|2024-04-29 09:00:00|9627.5|9625.5|9636.5|9634.5|9637.5|9635.5|9626.5|9624.5|1508
1714381500000|2024-04-29 09:05:00|9637.5|9635.5|9634.5|9632.5|9637.5|9635.5|9630.5|9628.5|1046
1714381800000|2024-04-29 09:10:00|9635.5|9633.5|9635.5|9633.5|9636.5|9634.5|9630.5|9628.5|1135
1714382100000|2024-04-29 09:15:00|9636.5|9634.5|9628.5|9626.5|9636.5|9634.5|9628|9626|802
1714382400000|2024-04-29 09:20:00|9627.5|9625.5|9628.5|9626.5|9629.5|9627.5|9627.5|9625.5|602
1714382700000|2024-04-29 09:25:00|9629.5|9627.5|9624|9622|9629.5|9627.5|9622.5|9620.5|844
1714383000000|2024-04-29 09:30:00|9623.5|9621.5|9617.5|9615.5|9623.5|9621.5|9617.5|9615.5|506
1714383300000|2024-04-29 09:35:00|9618.5|9616.5|9622.5|9620.5|9623.5|9621.5|9617.5|9615.5|548
1714383600000|2024-04-29 09:40:00|9621.5|9619.5|9623.5|9621.5|9623.5|9621.5|9620.5|9618.5|493
1714383900000|2024-04-29 09:45:00|9622.5|9620.5|9623.5|9621.5|9624.5|9622.5|9621.5|9619.5|531
1714384200000|2024-04-29 09:50:00|9624|9622|9628.5|9626.5|9628.5|9626.5|9623.5|9621.5|553
1714384500000|2024-04-29 09:55:00|9629.5|9627.5|9629.5|9627.5|9630.5|9628.5|9626.5|9624.5|695
1714384800000|2024-04-29 10:00:00|9628.5|9626.5|9631.5|9629.5|9632.5|9630.5|9627.5|9625.5|1104
1714385100000|2024-04-29 10:05:00|9630.5|9628.5|9630.5|9628.5|9632.5|9630.5|9629.5|9627.5|978
1714385400000|2024-04-29 10:10:00|9631.5|9629.5|9628.5|9626.5|9631.5|9629.5|9628.5|9626.5|1001
1714385700000|2024-04-29 10:15:00|9629.5|9627.5|9629.5|9627.5|9631.5|9629.5|9628.5|9626.5|581
1714386000000|2024-04-29 10:20:00|9628.5|9626.5|9630.5|9628.5|9630.5|9628.5|9627.5|9625.5|1277
1714386300000|2024-04-29 10:25:00|9629.5|9627.5|9631.5|9629.5|9631.5|9629.5|9628.5|9626.5|453
1714386600000|2024-04-29 10:30:00|9632.5|9630.5|9636.5|9634.5|9637.5|9635.5|9631.5|9629.5|1080
1714386900000|2024-04-29 10:35:00|9635.5|9633.5|9637.5|9635.5|9640.5|9638.5|9635.5|9633.5|772
1714387200000|2024-04-29 10:40:00|9636.5|9634.5|9638.5|9636.5|9638.5|9636.5|9636.5|9634.5|752
1714387500000|2024-04-29 10:45:00|9637.5|9635.5|9637.5|9635.5|9637.5|9635.5|9635.5|9633.5|333
1714387800000|2024-04-29 10:50:00|9636.5|9634.5|9636.5|9634.5|9637.5|9635.5|9633.5|9631.5|453
1714388100000|2024-04-29 10:55:00|9637.5|9635.5|9636.5|9634.5|9639.5|9637.5|9636.5|9634.5|575
1714388400000|2024-04-29 11:00:00|9637.5|9635.5|9637.5|9635.5|9639.5|9637.5|9635.5|9633.5|440
1714388700000|2024-04-29 11:05:00|9638.5|9636.5|9639.5|9637.5|9641.5|9639.5|9637.5|9635.5|765
1714389000000|2024-04-29 11:10:00|9638.5|9636.5|9642.5|9640.5|9642.5|9640.5|9638.5|9636.5|873
1714389300000|2024-04-29 11:15:00|9641.5|9639.5|9641.5|9639.5|9642.5|9640.5|9640.5|9638.5|294
1714389600000|2024-04-29 11:20:00|9640.5|9638.5|9643.5|9641.5|9643.5|9641.5|9639.5|9637.5|572
1714389900000|2024-04-29 11:25:00|9644|9642|9644.5|9642.5|9645.5|9643.5|9643.5|9641.5|321
1714390200000|2024-04-29 11:30:00|9645.5|9643.5|9640.5|9638.5|9645.5|9643.5|9639.5|9637.5|639
1714390500000|2024-04-29 11:35:00|9641.5|9639.5|9644|9642|9644.5|9642.5|9640.5|9638.5|264
1714390800000|2024-04-29 11:40:00|9643.5|9641.5|9644.5|9642.5|9646.5|9644.5|9642.5|9640.5|475
1714391100000|2024-04-29 11:45:00|9644|9642|9646.5|9644.5|9647.5|9645.5|9643.5|9641.5|1018
1714391400000|2024-04-29 11:50:00|9647.5|9645.5|9653.5|9651.5|9653.5|9651.5|9647.5|9645.5|1188
1714391700000|2024-04-29 11:55:00|9652.5|9650.5|9651.5|9649.5|9652.5|9650.5|9650.5|9648.5|654
1714392000000|2024-04-29 12:00:00|9652.5|9650.5|9646.5|9644.5|9652.5|9650.5|9645.5|9643.5|1279
1714392300000|2024-04-29 12:05:00|9647.5|9645.5|9642.5|9640.5|9647.5|9645.5|9640.5|9638.5|1240
1714392600000|2024-04-29 12:10:00|9643|9641|9642.5|9640.5|9644.5|9642.5|9641.5|9639.5|1026
1714392900000|2024-04-29 12:15:00|9642|9640|9644.5|9642.5|9647.5|9645.5|9641.5|9639.5|1051
1714393200000|2024-04-29 12:20:00|9645|9643|9647.5|9645.5|9648.5|9646.5|9643.5|9641.5|1070
1714393500000|2024-04-29 12:25:00|9648.5|9646.5|9638.5|9636.5|9648.5|9646.5|9638.5|9636.5|1040
1714393800000|2024-04-29 12:30:00|9637.5|9635.5|9637.5|9635.5|9639.5|9637.5|9635.5|9633.5|915
1714394100000|2024-04-29 12:35:00|9638.5|9636.5|9633.5|9631.5|9638.5|9636.5|9632.5|9630.5|1539
1714394400000|2024-04-29 12:40:00|9634.5|9632.5|9636.5|9634.5|9636.5|9634.5|9633.5|9631.5|741
1714394700000|2024-04-29 12:45:00|9635.5|9633.5|9636.5|9634.5|9636.5|9634.5|9633.5|9631.5|973
1714395000000|2024-04-29 12:50:00|9635.5|9633.5|9635.5|9633.5|9636.5|9634.5|9634.5|9632.5|1083
1714395300000|2024-04-29 12:55:00|9634.5|9632.5|9635.5|9633.5|9636.5|9634.5|9633.5|9631.5|1238
1714395600000|2024-04-29 13:00:00|9634.5|9632.5|9636.5|9634.5|9637|9635|9628.5|9626.5|1920
1714395900000|2024-04-29 13:05:00|9637.5|9635.5|9635.5|9633.5|9639.5|9637.5|9634.5|9632.5|1061
1714396200000|2024-04-29 13:10:00|9634.5|9632.5|9631.5|9629.5|9634.5|9632.5|9630.5|9628.5|832
1714396500000|2024-04-29 13:15:00|9629.5|9627.5|9631.5|9629.5|9631.5|9629.5|9627.5|9625.5|1711
1714396800000|2024-04-29 13:20:00|9632.5|9630.5|9635.5|9633.5|9636.5|9634.5|9631.5|9629.5|821
1714397100000|2024-04-29 13:25:00|9635|9633|9635.5|9633.5|9638.5|9636.5|9633|9631|812
1714397400000|2024-04-29 13:30:00|9636|9634|9634.5|9632.5|9637.5|9635.5|9630.5|9628.5|962
1714397700000|2024-04-29 13:35:00|9633.5|9631.5|9626.5|9624.5|9633.5|9631.5|9625.5|9623.5|1235
1714398000000|2024-04-29 13:40:00|9627.5|9625.5|9625.5|9623.5|9629.5|9627.5|9624.5|9622.5|2787
1714398300000|2024-04-29 13:45:00|9626.5|9624.5|9631.5|9629.5|9632.5|9630.5|9626.5|9624.5|2628
1714398600000|2024-04-29 13:50:00|9630.5|9628.5|9628.5|9626.5|9632.5|9630.5|9626.5|9624.5|1992
1714398900000|2024-04-29 13:55:00|9629|9627|9630.5|9628.5|9630.5|9628.5|9626|9624|1242
1714399200000|2024-04-29 14:00:00|9631.5|9629.5|9631.5|9629.5|9632.5|9630.5|9628.5|9626.5|931
1714399500000|2024-04-29 14:05:00|9631|9629|9632.5|9630.5|9635.5|9633.5|9630.5|9628.5|1263
1714399800000|2024-04-29 14:10:00|9633|9631|9632.5|9630.5|9633.5|9631.5|9628.5|9626.5|1138
1714400100000|2024-04-29 14:15:00|9633.5|9631.5|9635.5|9633.5|9636.5|9634.5|9632.5|9630.5|823
1714400400000|2024-04-29 14:20:00|9636.5|9634.5|9641.5|9639.5|9643.5|9641.5|9635.5|9633.5|1145
1714400700000|2024-04-29 14:25:00|9642.5|9640.5|9642.5|9640.5|9644.5|9642.5|9641.5|9639.5|1128
1714401000000|2024-04-29 14:30:00|9643.5|9641.5|9646.5|9644.5|9648|9646|9642.5|9640.5|1097
1714401300000|2024-04-29 14:35:00|9647.5|9645.5|9645.5|9643.5|9647.5|9645.5|9642.5|9640.5|1468
1714401600000|2024-04-29 14:40:00|9646|9644|9650.5|9648.5|9651.5|9649.5|9645.5|9643.5|1001
1714401900000|2024-04-29 14:45:00|9651|9649|9651.5|9649.5|9651.5|9649.5|9647.5|9645.5|1150
1714402200000|2024-04-29 14:50:00|9650.5|9648.5|9655.5|9653.5|9655.5|9653.5|9650.5|9648.5|1002
1714402500000|2024-04-29 14:55:00|9656.5|9654.5|9655.5|9653.5|9657.5|9655.5|9654.5|9652.5|1142
1714402800000|2024-04-29 15:00:00|9654.5|9652.5|9653.5|9651.5|9656.5|9654.5|9652.5|9650.5|1087
1714403100000|2024-04-29 15:05:00|9652.5|9650.5|9649.5|9647.5|9654.5|9652.5|9647.5|9645.5|1174
1714403400000|2024-04-29 15:10:00|9648.5|9646.5|9650.5|9648.5|9650.5|9648.5|9647.5|9645.5|1662
1714403700000|2024-04-29 15:15:00|9650|9648|9647.5|9645.5|9651.5|9649.5|9647.5|9645.5|2172
1714404000000|2024-04-29 15:20:00|9648.5|9646.5|9644.5|9642.5|9649.5|9647.5|9643.5|9641.5|1270
1714404300000|2024-04-29 15:25:00|9645.5|9643.5|9644.5|9642.5|9646.5|9644.5|9644|9642|1601
1714404600000|2024-04-29 15:30:00|9645.5|9643.5|9641.5|9639.5|9645.5|9643.5|9641.5|9639.5|752
1714404900000|2024-04-29 15:35:00|9641|9639|9640.5|9638.5|9642.5|9640.5|9639.5|9637.5|658
1714405200000|2024-04-29 15:40:00|9641.5|9639.5|9640.5|9638.5|9642.5|9640.5|9640.5|9638.5|414
1714405500000|2024-04-29 15:45:00|9639.5|9637.5|9637.5|9635.5|9639.5|9637.5|9635.5|9633.5|536
1714405800000|2024-04-29 15:50:00|9636.5|9634.5|9639.5|9637.5|9639.5|9637.5|9636.5|9634.5|790
1714406100000|2024-04-29 15:55:00|9638.5|9636.5|9639.5|9637.5|9641.5|9639.5|9638.5|9636.5|514
1714406400000|2024-04-29 16:00:00|9638.5|9636.5|9639.5|9637.5|9641.5|9639.5|9637.5|9635.5|331
1714406700000|2024-04-29 16:05:00|9640.5|9638.5|9641.5|9639.5|9641.5|9639.5|9640|9638|346
1714407000000|2024-04-29 16:10:00|9641|9639|9640.5|9638.5|9641.5|9639.5|9640.5|9638.5|216
1714407300000|2024-04-29 16:15:00|9641.5|9639.5|9639.5|9637.5|9641.5|9639.5|9639.5|9637.5|214
1714407600000|2024-04-29 16:20:00|9640.5|9638.5|9643.5|9641.5|9645.5|9643.5|9640.5|9638.5|489
1714407900000|2024-04-29 16:25:00|9643|9641|9641.5|9639.5|9643|9641|9640.5|9638.5|362
1714408200000|2024-04-29 16:30:00|9642|9640|9641.5|9639.5|9642.5|9640.5|9641|9639|122
1714408500000|2024-04-29 16:35:00|9640.5|9638.5|9640.5|9638.5|9643.5|9641.5|9640.5|9638.5|421
1714408800000|2024-04-29 16:40:00|9641.5|9639.5|9642.5|9640.5|9644.5|9642.5|9640.5|9638.5|1230
1714409100000|2024-04-29 16:45:00|9641.5|9639.5|9640.5|9638.5|9644.5|9642.5|9640.5|9638.5|1281
1714409400000|2024-04-29 16:50:00|9641.5|9639.5|9643.5|9641.5|9644.5|9642.5|9641.5|9639.5|548
1714409700000|2024-04-29 16:55:00|9642.5|9640.5|9641.5|9639.5|9644|9642|9641.5|9639.5|355
1714460400000|2024-04-30 07:00:00|9633.5|9631.5|9635.5|9633.5|9638.5|9636.5|9630.5|9628.5|2057
1714460700000|2024-04-30 07:05:00|9636|9634|9636.5|9634.5|9638.5|9636.5|9634.5|9632.5|1446
1714461000000|2024-04-30 07:10:00|9637.5|9635.5|9639.5|9637.5|9643.5|9641.5|9636.5|9634.5|1325
1714461300000|2024-04-30 07:15:00|9640.5|9638.5|9641.5|9639.5|9643.5|9641.5|9639.5|9637.5|1706
1714461600000|2024-04-30 07:20:00|9641|9639|9639.5|9637.5|9642.5|9640.5|9637.5|9635.5|1357
1714461900000|2024-04-30 07:25:00|9640.5|9638.5|9644|9642|9650|9648|9640|9638|1356
1714462200000|2024-04-30 07:30:00|9643.5|9641.5|9639.5|9637.5|9644.5|9642.5|9637.5|9635.5|1066
1714462500000|2024-04-30 07:35:00|9638.5|9636.5|9636.5|9634.5|9639.5|9637.5|9636.5|9634.5|906
1714462800000|2024-04-30 07:40:00|9635.5|9633.5|9642.5|9640.5|9642.5|9640.5|9635.5|9633.5|696
1714463100000|2024-04-30 07:45:00|9641.5|9639.5|9641.5|9639.5|9641.5|9639.5|9638.5|9636.5|552
1714463400000|2024-04-30 07:50:00|9640.5|9638.5|9636.5|9634.5|9641.5|9639.5|9634.5|9632.5|617
1714463700000|2024-04-30 07:55:00|9636|9634|9634.5|9632.5|9637|9635|9633.5|9631.5|632
1714464000000|2024-04-30 08:00:00|9634|9632|9637.5|9635.5|9639.5|9637.5|9634|9632|630
1714464300000|2024-04-30 08:05:00|9638|9636|9635.5|9633.5|9638|9636|9633.5|9631.5|727
1714464600000|2024-04-30 08:10:00|9636.5|9634.5|9635.5|9633.5|9636.5|9634.5|9633.5|9631.5|378
1714464900000|2024-04-30 08:15:00|9634.5|9632.5|9638.5|9636.5|9638.5|9636.5|9634.5|9632.5|356
1714465200000|2024-04-30 08:20:00|9637.5|9635.5|9636.5|9634.5|9640.5|9638.5|9636.5|9634.5|544
1714465500000|2024-04-30 08:25:00|9637.5|9635.5|9641.5|9639.5|9641.5|9639.5|9637.5|9635.5|747
1714465800000|2024-04-30 08:30:00|9642.5|9640.5|9640.5|9638.5|9643.5|9641.5|9640.5|9638.5|641
1714466100000|2024-04-30 08:35:00|9641|9639|9641.5|9639.5|9642.5|9640.5|9639.5|9637.5|646
1714466400000|2024-04-30 08:40:00|9640.5|9638.5|9639.5|9637.5|9641.5|9639.5|9638.5|9636.5|654
1714466700000|2024-04-30 08:45:00|9638.5|9636.5|9637.5|9635.5|9638.5|9636.5|9635.5|9633.5|820
1714467000000|2024-04-30 08:50:00|9638.5|9636.5|9636.5|9634.5|9638.5|9636.5|9634.5|9632.5|1161
1714467300000|2024-04-30 08:55:00|9635.5|9633.5|9637|9635|9637|9635|9633.5|9631.5|3629
1714467600000|2024-04-30 09:00:00|9635|9633|9629.5|9627.5|9639.5|9637.5|9628.5|9626.5|3098
1714467900000|2024-04-30 09:05:00|9628.5|9626.5|9626.5|9624.5|9628.5|9626.5|9624.5|9622.5|1059
1714468200000|2024-04-30 09:10:00|9627.5|9625.5|9628.5|9626.5|9629.5|9627.5|9625.5|9623.5|1067
1714468500000|2024-04-30 09:15:00|9629|9627|9626.5|9624.5|9629.5|9627.5|9626.5|9624.5|799
1714468800000|2024-04-30 09:20:00|9625.5|9623.5|9630.5|9628.5|9633.5|9631.5|9624.5|9622.5|935
1714469100000|2024-04-30 09:25:00|9629.5|9627.5|9624.5|9622.5|9630.5|9628.5|9624.5|9622.5|822
1714469400000|2024-04-30 09:30:00|9623.5|9621.5|9620.5|9618.5|9627.5|9625.5|9620.5|9618.5|1238
1714469700000|2024-04-30 09:35:00|9620|9618|9619.5|9617.5|9621.5|9619.5|9618.5|9616.5|1266
1714470000000|2024-04-30 09:40:00|9618.5|9616.5|9621.5|9619.5|9621.5|9619.5|9616.5|9614.5|1296
1714470300000|2024-04-30 09:45:00|9620.5|9618.5|9621.5|9619.5|9623.5|9621.5|9620.5|9618.5|1080
1714470600000|2024-04-30 09:50:00|9622.5|9620.5|9623.5|9621.5|9626.5|9624.5|9622.5|9620.5|535
1714470900000|2024-04-30 09:55:00|9624.5|9622.5|9623.5|9621.5|9626.5|9624.5|9622.5|9620.5|639
1714471200000|2024-04-30 10:00:00|9624|9622|9628.5|9626.5|9628.5|9626.5|9623.5|9621.5|432
1714471500000|2024-04-30 10:05:00|9627.5|9625.5|9626|9624|9629.5|9627.5|9625.5|9623.5|630
1714471800000|2024-04-30 10:10:00|9626.5|9624.5|9624.5|9622.5|9626.5|9624.5|9623.5|9621.5|611
1714472100000|2024-04-30 10:15:00|9623.5|9621.5|9616.5|9614.5|9624.5|9622.5|9616.5|9614.5|862
1714472400000|2024-04-30 10:20:00|9617|9615|9617.5|9615.5|9618.5|9616.5|9614.5|9612.5|435
1714472700000|2024-04-30 10:25:00|9616.5|9614.5|9614.5|9612.5|9617.5|9615.5|9614.5|9612.5|515
1714473000000|2024-04-30 10:30:00|9615|9613|9616.5|9614.5|9616.5|9614.5|9614.5|9612.5|499
1714473300000|2024-04-30 10:35:00|9615.5|9613.5|9610.5|9608.5|9616.5|9614.5|9610.5|9608.5|688
1714473600000|2024-04-30 10:40:00|9609.5|9607.5|9609.5|9607.5|9609.5|9607.5|9605.5|9603.5|1208
1714473900000|2024-04-30 10:45:00|9610.5|9608.5|9612.5|9610.5|9613.5|9611.5|9609.5|9607.5|874
1714474200000|2024-04-30 10:50:00|9611.5|9609.5|9614.5|9612.5|9615.5|9613.5|9611.5|9609.5|487
1714474500000|2024-04-30 10:55:00|9613.5|9611.5|9613.5|9611.5|9615.5|9613.5|9613.5|9611.5|231
1714474800000|2024-04-30 11:00:00|9614.5|9612.5|9617.5|9615.5|9619.5|9617.5|9614.5|9612.5|672
1714475100000|2024-04-30 11:05:00|9616.5|9614.5|9615.5|9613.5|9617|9615|9613.5|9611.5|612
1714475400000|2024-04-30 11:10:00|9616.5|9614.5|9615.5|9613.5|9617.5|9615.5|9615.5|9613.5|213
1714475700000|2024-04-30 11:15:00|9614.5|9612.5|9613.5|9611.5|9614.5|9612.5|9610.5|9608.5|446
1714476000000|2024-04-30 11:20:00|9612.5|9610.5|9614.5|9612.5|9614.5|9612.5|9611.5|9609.5|392
1714476300000|2024-04-30 11:25:00|9613.5|9611.5|9613.5|9611.5|9613.5|9611.5|9612.5|9610.5|467
1714476600000|2024-04-30 11:30:00|9614.5|9612.5|9614.5|9612.5|9615.5|9613.5|9613.5|9611.5|192
1714476900000|2024-04-30 11:35:00|9615.5|9613.5|9619.5|9617.5|9619.5|9617.5|9615.5|9613.5|491
1714477200000|2024-04-30 11:40:00|9620.5|9618.5|9618.5|9616.5|9620.5|9618.5|9618.5|9616.5|438
1714477500000|2024-04-30 11:45:00|9617.5|9615.5|9620.5|9618.5|9621.5|9619.5|9617.5|9615.5|642
1714477800000|2024-04-30 11:50:00|9621.5|9619.5|9622.5|9620.5|9622.5|9620.5|9621.5|9619.5|525
1714478100000|2024-04-30 11:55:00|9623.5|9621.5|9625.5|9623.5|9627.5|9625.5|9623.5|9621.5|713
1714478400000|2024-04-30 12:00:00|9626|9624|9621.5|9619.5|9626.5|9624.5|9621.5|9619.5|758
1714478700000|2024-04-30 12:05:00|9622|9620|9623.5|9621.5|9625.5|9623.5|9621.5|9619.5|765
1714479000000|2024-04-30 12:10:00|9624.5|9622.5|9629.5|9627.5|9630.5|9628.5|9624.5|9622.5|1173
1714479300000|2024-04-30 12:15:00|9630.5|9628.5|9633.5|9631.5|9633.5|9631.5|9628.5|9626.5|936
1714479600000|2024-04-30 12:20:00|9632.5|9630.5|9632.5|9630.5|9632.5|9630.5|9628.5|9626.5|890
1714479900000|2024-04-30 12:25:00|9633.5|9631.5|9631.5|9629.5|9636.5|9634.5|9631.5|9629.5|1143
1714480200000|2024-04-30 12:30:00|9632|9630|9600.5|9598.5|9632|9630|9597.5|9595.5|5221
1714480500000|2024-04-30 12:35:00|9599.5|9597.5|9596|9594|9604.5|9602.5|9594.5|9592.5|1909
1714480800000|2024-04-30 12:40:00|9595.5|9593.5|9603|9601|9603.5|9601.5|9593.5|9591.5|1437
1714481100000|2024-04-30 12:45:00|9602.5|9600.5|9597.5|9595.5|9604.5|9602.5|9593.5|9591.5|2202
1714481400000|2024-04-30 12:50:00|9598.5|9596.5|9598.5|9596.5|9600.5|9598.5|9591.5|9589.5|1652
1714481700000|2024-04-30 12:55:00|9599|9597|9595.5|9593.5|9599.5|9597.5|9590|9588|1365
1714482000000|2024-04-30 13:00:00|9595|9593|9590.5|9588.5|9596.5|9594.5|9588.5|9586.5|1953
1714482300000|2024-04-30 13:05:00|9589.5|9587.5|9589.5|9587.5|9599.5|9597.5|9587.5|9585.5|2168
1714482600000|2024-04-30 13:10:00|9590.5|9588.5|9596.5|9594.5|9596.5|9594.5|9589.5|9587.5|932
1714482900000|2024-04-30 13:15:00|9597.5|9595.5|9594.5|9592.5|9598.5|9596.5|9594|9592|1361
1714483200000|2024-04-30 13:20:00|9595.5|9593.5|9591.5|9589.5|9599.5|9597.5|9588.5|9586.5|1341
1714483500000|2024-04-30 13:25:00|9591|9589|9592.5|9590.5|9595.5|9593.5|9590.5|9588.5|612
1714483800000|2024-04-30 13:30:00|9593.5|9591.5|9586.5|9584.5|9593.5|9591.5|9586.5|9584.5|1050
1714484100000|2024-04-30 13:35:00|9587.5|9585.5|9584.5|9582.5|9590.5|9588.5|9582.5|9580.5|1717
1714484400000|2024-04-30 13:40:00|9585.5|9583.5|9595.5|9593.5|9596.5|9594.5|9584.5|9582.5|1635
1714484700000|2024-04-30 13:45:00|9596.5|9594.5|9593.5|9591.5|9598.5|9596.5|9587.5|9585.5|1628
1714485000000|2024-04-30 13:50:00|9594.5|9592.5|9589.5|9587.5|9594.5|9592.5|9584.5|9582.5|1320
1714485300000|2024-04-30 13:55:00|9590|9588|9590.5|9588.5|9591.5|9589.5|9588.5|9586.5|1143
1714485600000|2024-04-30 14:00:00|9591|9589|9592.5|9590.5|9597|9595|9587.5|9585.5|1736
1714485900000|2024-04-30 14:05:00|9593.5|9591.5|9595.5|9593.5|9599.5|9597.5|9593.5|9591.5|1338
1714486200000|2024-04-30 14:10:00|9594.5|9592.5|9600.5|9598.5|9600.5|9598.5|9593|9591|1627
1714486500000|2024-04-30 14:15:00|9599.5|9597.5|9601.5|9599.5|9604.5|9602.5|9598.5|9596.5|1743
1714486800000|2024-04-30 14:20:00|9600.5|9598.5|9597.5|9595.5|9604.5|9602.5|9596|9594|1288
1714487100000|2024-04-30 14:25:00|9596.5|9594.5|9594.5|9592.5|9598.5|9596.5|9592.5|9590.5|1310
1714487400000|2024-04-30 14:30:00|9595.5|9593.5|9595.5|9593.5|9597.5|9595.5|9592.5|9590.5|920
1714487700000|2024-04-30 14:35:00|9594.5|9592.5|9591.5|9589.5|9594.5|9592.5|9588.5|9586.5|1430
1714488000000|2024-04-30 14:40:00|9590.5|9588.5|9593|9591|9593.5|9591.5|9588.5|9586.5|1028
1714488300000|2024-04-30 14:45:00|9593.5|9591.5|9593.5|9591.5|9595|9593|9592.5|9590.5|1288
1714488600000|2024-04-30 14:50:00|9594|9592|9595|9593|9598.5|9596.5|9593.5|9591.5|3086
1714488900000|2024-04-30 14:55:00|9594.5|9592.5|9590.5|9588.5|9595.5|9593.5|9590.5|9588.5|1620
1714489200000|2024-04-30 15:00:00|9591.5|9589.5|9584.5|9582.5|9591.5|9589.5|9582.5|9580.5|3021
1714489500000|2024-04-30 15:05:00|9583.5|9581.5|9581.5|9579.5|9588.5|9586.5|9581.5|9579.5|3109
1714489800000|2024-04-30 15:10:00|9582.5|9580.5|9578.5|9576.5|9585.5|9583.5|9575.5|9573.5|5929
1714490100000|2024-04-30 15:15:00|9579.5|9577.5|9586.5|9584.5|9586.5|9584.5|9576.5|9574.5|5661
1714490400000|2024-04-30 15:20:00|9587.5|9585.5|9589.5|9587.5|9589.5|9587.5|9585.5|9583.5|2378
1714490700000|2024-04-30 15:25:00|9588.5|9586.5|9585.5|9583.5|9590.5|9588.5|9585.5|9583.5|1586
1714491000000|2024-04-30 15:30:00|9586.5|9584.5|9587.5|9585.5|9589.5|9587.5|9586|9584|2680
1714491300000|2024-04-30 15:35:00|9586.5|9584.5|9587.5|9585.5|9587.5|9585.5|9584.5|9582.5|526
1714491600000|2024-04-30 15:40:00|9588.5|9586.5|9583.5|9581.5|9588.5|9586.5|9581.5|9579.5|1205
1714491900000|2024-04-30 15:45:00|9584|9582|9586.5|9584.5|9587.5|9585.5|9583.5|9581.5|1036
1714492200000|2024-04-30 15:50:00|9585.5|9583.5|9586.5|9584.5|9587.5|9585.5|9582.5|9580.5|669
1714492500000|2024-04-30 15:55:00|9585.5|9583.5|9585.5|9583.5|9586.5|9584.5|9582.5|9580.5|1040
1714492800000|2024-04-30 16:00:00|9584.5|9582.5|9581.5|9579.5|9586.5|9584.5|9581.5|9579.5|537
1714493100000|2024-04-30 16:05:00|9580.5|9578.5|9584.5|9582.5|9584.5|9582.5|9579.5|9577.5|677
1714493400000|2024-04-30 16:10:00|9583.5|9581.5|9583.5|9581.5|9585.5|9583.5|9581.5|9579.5|406
1714493700000|2024-04-30 16:15:00|9582.5|9580.5|9583.5|9581.5|9584.5|9582.5|9582.5|9580.5|617
1714494000000|2024-04-30 16:20:00|9582.5|9580.5|9580.5|9578.5|9583.5|9581.5|9580.5|9578.5|457
1714494300000|2024-04-30 16:25:00|9581.5|9579.5|9582.5|9580.5|9584.5|9582.5|9580.5|9578.5|245
1714494600000|2024-04-30 16:30:00|9583|9581|9580.5|9578.5|9583.5|9581.5|9579.5|9577.5|192
1714494900000|2024-04-30 16:35:00|9579.5|9577.5|9576.5|9574.5|9579.5|9577.5|9576.5|9574.5|494
1714495200000|2024-04-30 16:40:00|9577.5|9575.5|9575.5|9573.5|9577.5|9575.5|9574.5|9572.5|390
1714495500000|2024-04-30 16:45:00|9576|9574|9574.5|9572.5|9576.5|9574.5|9573.5|9571.5|266
1714495800000|2024-04-30 16:50:00|9573.5|9571.5|9575.5|9573.5|9575.5|9573.5|9573.5|9571.5|270
1714496100000|2024-04-30 16:55:00|9574.5|9572.5|9576.5|9574.5|9578|9576|9574.5|9572.5|232
1714546800000|2024-05-01 07:00:00|9561.5|9559.5|9562.5|9560.5|9567.5|9565.5|9560.5|9558.5|1419
1714547100000|2024-05-01 07:05:00|9561.5|9559.5|9555.5|9553.5|9562|9560|9555.5|9553.5|972
1714547400000|2024-05-01 07:10:00|9556|9554|9551.5|9549.5|9556|9554|9548.5|9546.5|1009
1714547700000|2024-05-01 07:15:00|9550.5|9548.5|9549.5|9547.5|9550.5|9548.5|9548.5|9546.5|702
1714548000000|2024-05-01 07:20:00|9548.5|9546.5|9549.5|9547.5|9551.5|9549.5|9547.5|9545.5|796
1714548300000|2024-05-01 07:25:00|9550.5|9548.5|9553.5|9551.5|9553.5|9551.5|9549.5|9547.5|553
1714548600000|2024-05-01 07:30:00|9554.5|9552.5|9554.5|9552.5|9555.5|9553.5|9553.5|9551.5|568
1714548900000|2024-05-01 07:35:00|9555|9553|9555|9553|9556.5|9554.5|9554.5|9552.5|436
1714549200000|2024-05-01 07:40:00|9554.5|9552.5|9557.5|9555.5|9558.5|9556.5|9554.5|9552.5|674
1714549500000|2024-05-01 07:45:00|9558.5|9556.5|9560.5|9558.5|9561.5|9559.5|9558.5|9556.5|411
1714549800000|2024-05-01 07:50:00|9561.5|9559.5|9563.5|9561.5|9564|9562|9561.5|9559.5|354
1714550100000|2024-05-01 07:55:00|9564.5|9562.5|9564.5|9562.5|9565.5|9563.5|9563.5|9561.5|698
1714550400000|2024-05-01 08:00:00|9564|9562|9568.5|9566.5|9568.5|9566.5|9564|9562|481
1714550700000|2024-05-01 08:05:00|9567.5|9565.5|9568.5|9566.5|9568.5|9566.5|9565|9563|579
1714551000000|2024-05-01 08:10:00|9569|9567|9573.5|9571.5|9574.5|9572.5|9568.5|9566.5|752
1714551300000|2024-05-01 08:15:00|9572.5|9570.5|9567.5|9565.5|9572.5|9570.5|9566.5|9564.5|788
1714551600000|2024-05-01 08:20:00|9568|9566|9562.5|9560.5|9568.5|9566.5|9562|9560|523
1714551900000|2024-05-01 08:25:00|9561.5|9559.5|9562.5|9560.5|9563.5|9561.5|9560.5|9558.5|165
1714552200000|2024-05-01 08:30:00|9561|9559|9563.5|9561.5|9563.5|9561.5|9557.5|9555.5|1021
1714552500000|2024-05-01 08:35:00|9563|9561|9559.5|9557.5|9563|9561|9557.5|9555.5|938
1714552800000|2024-05-01 08:40:00|9560|9558|9563.5|9561.5|9563.5|9561.5|9559|9557|1006
1714553100000|2024-05-01 08:45:00|9562.5|9560.5|9560.5|9558.5|9562.5|9560.5|9559.5|9557.5|950
1714553400000|2024-05-01 08:50:00|9561|9559|9559|9557|9564.5|9562.5|9558.5|9556.5|2294
1714553700000|2024-05-01 08:55:00|9559.5|9557.5|9556.5|9554.5|9561.5|9559.5|9554.5|9552.5|6467
1714554000000|2024-05-01 09:00:00|9557.5|9555.5|9548.5|9546.5|9557.5|9555.5|9544.5|9542.5|3255
1714554300000|2024-05-01 09:05:00|9549.5|9547.5|9553.5|9551.5|9553.5|9551.5|9547.5|9545.5|1442
1714554600000|2024-05-01 09:10:00|9552.5|9550.5|9553.5|9551.5|9554.5|9552.5|9551.5|9549.5|733
1714554900000|2024-05-01 09:15:00|9554.5|9552.5|9555.5|9553.5|9555.5|9553.5|9553.5|9551.5|935
1714555200000|2024-05-01 09:20:00|9554.5|9552.5|9554.5|9552.5|9556.5|9554.5|9554.5|9552.5|540
1714555500000|2024-05-01 09:25:00|9555|9553|9554.5|9552.5|9555.5|9553.5|9554.5|9552.5|360
1714555800000|2024-05-01 09:30:00|9555|9553|9555.5|9553.5|9556.5|9554.5|9555|9553|359
1714556100000|2024-05-01 09:35:00|9555|9553|9555.5|9553.5|9555.5|9553.5|9552.5|9550.5|481
1714556400000|2024-05-01 09:40:00|9556.5|9554.5|9555|9553|9556.5|9554.5|9553.5|9551.5|601
1714556700000|2024-05-01 09:45:00|9554.5|9552.5|9554.5|9552.5|9555.5|9553.5|9554.5|9552.5|218
1714557000000|2024-05-01 09:50:00|9555.5|9553.5|9554.5|9552.5|9556.5|9554.5|9554.5|9552.5|462
1714557300000|2024-05-01 09:55:00|9555|9553|9552.5|9550.5|9555.5|9553.5|9552.5|9550.5|497
1714557600000|2024-05-01 10:00:00|9552|9550|9552.5|9550.5|9553.5|9551.5|9552|9550|90
1714557900000|2024-05-01 10:05:00|9552.5|9550.5|9550.5|9548.5|9553.5|9551.5|9550.5|9548.5|174
1714558200000|2024-05-01 10:10:00|9551|9549|9551|9549|9552.5|9550.5|9550.5|9548.5|304
1714558500000|2024-05-01 10:15:00|9551.5|9549.5|9551|9549|9551.5|9549.5|9549.5|9547.5|192
1714558800000|2024-05-01 10:20:00|9550.5|9548.5|9551.5|9549.5|9551.5|9549.5|9548.5|9546.5|230
1714559100000|2024-05-01 10:25:00|9551|9549|9552.5|9550.5|9552.5|9550.5|9550.5|9548.5|153
1714559400000|2024-05-01 10:30:00|9551.5|9549.5|9548|9546|9552.5|9550.5|9547.5|9545.5|384
1714559700000|2024-05-01 10:35:00|9547.5|9545.5|9549.5|9547.5|9550.5|9548.5|9547.5|9545.5|499
1714560000000|2024-05-01 10:40:00|9549|9547|9547.5|9545.5|9549.5|9547.5|9547.5|9545.5|60
1714560300000|2024-05-01 10:45:00|9548.5|9546.5|9547.5|9545.5|9548.5|9546.5|9546.5|9544.5|345
1714560600000|2024-05-01 10:50:00|9545.5|9543.5|9546.5|9544.5|9546.5|9544.5|9544.5|9542.5|229
1714560900000|2024-05-01 10:55:00|9545.5|9543.5|9546.5|9544.5|9546.5|9544.5|9544|9542|606
1714561200000|2024-05-01 11:00:00|9547.5|9545.5|9549.5|9547.5|9549.5|9547.5|9546.5|9544.5|806
1714561500000|2024-05-01 11:05:00|9550.5|9548.5|9549.5|9547.5|9551.5|9549.5|9548.5|9546.5|594
1714561800000|2024-05-01 11:10:00|9548.5|9546.5|9551.5|9549.5|9552.5|9550.5|9548.5|9546.5|347
1714562100000|2024-05-01 11:15:00|9551|9549|9553.5|9551.5|9553.5|9551.5|9550.5|9548.5|343
1714562400000|2024-05-01 11:20:00|9554.5|9552.5|9552.5|9550.5|9554.5|9552.5|9552.5|9550.5|232
1714562700000|2024-05-01 11:25:00|9551.5|9549.5|9552.5|9550.5|9553.5|9551.5|9551.5|9549.5|194
1714563000000|2024-05-01 11:30:00|9553.5|9551.5|9551.5|9549.5|9553.5|9551.5|9551.5|9549.5|299
1714563300000|2024-05-01 11:35:00|9552.5|9550.5|9553.5|9551.5|9553.5|9551.5|9552.5|9550.5|382
1714563600000|2024-05-01 11:40:00|9554|9552|9554.5|9552.5|9555.5|9553.5|9554|9552|238
1714563900000|2024-05-01 11:45:00|9555.5|9553.5|9553.5|9551.5|9557|9555|9553.5|9551.5|671
1714564200000|2024-05-01 11:50:00|9554|9552|9554.5|9552.5|9554.5|9552.5|9553.5|9551.5|197
1714564500000|2024-05-01 11:55:00|9553.5|9551.5|9552.5|9550.5|9554.5|9552.5|9551.5|9549.5|416
1714564800000|2024-05-01 12:00:00|9552|9550|9559.5|9557.5|9560.5|9558.5|9551.5|9549.5|1358
1714565100000|2024-05-01 12:05:00|9558.5|9556.5|9560|9558|9560.5|9558.5|9557.5|9555.5|585
1714565400000|2024-05-01 12:10:00|9560.5|9558.5|9554|9551|9561.5|9559.5|9554|9551|1052
1714565700000|2024-05-01 12:15:00|9556|9553|9563.5|9561.5|9563.5|9561.5|9551.5|9549.5|976
1714566000000|2024-05-01 12:20:00|9564.5|9562.5|9570.5|9568.5|9571.5|9569.5|9562.5|9560.5|1485
1714566300000|2024-05-01 12:25:00|9571.5|9569.5|9569.5|9567.5|9574|9572|9569.5|9567.5|873
1714566600000|2024-05-01 12:30:00|9570|9568|9578.5|9576.5|9580.5|9578.5|9569.5|9567.5|1045
1714566900000|2024-05-01 12:35:00|9577.5|9575.5|9580.5|9578.5|9583.5|9581.5|9577.5|9575.5|618
1714567200000|2024-05-01 12:40:00|9579.5|9577.5|9579|9577|9580.5|9578.5|9575.5|9573.5|1360
1714567500000|2024-05-01 12:45:00|9579.5|9577.5|9578.5|9576.5|9581.5|9579.5|9576.5|9574.5|979
1714567800000|2024-05-01 12:50:00|9577.5|9575.5|9574.5|9572.5|9578.5|9576.5|9574.5|9572.5|986
1714568100000|2024-05-01 12:55:00|9573.5|9571.5|9581.5|9579.5|9582|9580|9573.5|9571.5|574
1714568400000|2024-05-01 13:00:00|9580.5|9578.5|9581.5|9579.5|9584.5|9582.5|9579.5|9577.5|439
1714568700000|2024-05-01 13:05:00|9581|9579|9581.5|9579.5|9584.5|9582.5|9578|9576|484
1714569000000|2024-05-01 13:10:00|9582.5|9580.5|9586.5|9584.5|9588.5|9586.5|9582.5|9580.5|668
1714569300000|2024-05-01 13:15:00|9587|9585|9589.5|9587.5|9591.5|9589.5|9586.5|9584.5|532
1714569600000|2024-05-01 13:20:00|9588.5|9586.5|9594|9592|9595.5|9593.5|9587.5|9585.5|840
1714569900000|2024-05-01 13:25:00|9593.5|9591.5|9593.5|9591.5|9595.5|9593.5|9592.5|9590.5|467
1714570200000|2024-05-01 13:30:00|9594.5|9592.5|9590.5|9588.5|9596.5|9594.5|9589.5|9587.5|475
1714570500000|2024-05-01 13:35:00|9591|9589|9591.5|9589.5|9592.5|9590.5|9590.5|9588.5|493
1714570800000|2024-05-01 13:40:00|9590.5|9588.5|9589|9587|9590.5|9588.5|9589|9587|638
1714571100000|2024-05-01 13:45:00|9589.5|9587.5|9589.5|9587.5|9591.5|9589.5|9585.5|9583.5|817
1714571400000|2024-05-01 13:50:00|9590.5|9588.5|9584.5|9582.5|9592.5|9590.5|9583.5|9581.5|590
1714571700000|2024-05-01 13:55:00|9585|9583|9584.5|9582.5|9585.5|9583.5|9580.5|9578.5|1040
1714572000000|2024-05-01 14:00:00|9589|9586|9587.5|9585.5|9593|9590|9572.5|9570.5|2371
1714572300000|2024-05-01 14:05:00|9587|9585|9584|9582|9592|9590|9581.5|9579.5|1040
1714572600000|2024-05-01 14:10:00|9584.5|9582.5|9583.5|9581.5|9587.5|9585.5|9580|9578|586
1714572900000|2024-05-01 14:15:00|9582.5|9580.5|9579.5|9577.5|9586.5|9584.5|9576.5|9574.5|428
1714573200000|2024-05-01 14:20:00|9579|9577|9574.5|9572.5|9579.5|9577.5|9573.5|9571.5|656
1714573500000|2024-05-01 14:25:00|9574|9572|9580.5|9578.5|9580.5|9578.5|9574|9572|644
1714573800000|2024-05-01 14:30:00|9581|9579|9575.5|9573.5|9581.5|9579.5|9575.5|9573.5|689
1714574100000|2024-05-01 14:35:00|9575|9573|9571.5|9569.5|9577|9575|9570.5|9568.5|839
1714574400000|2024-05-01 14:40:00|9570.5|9568.5|9565.5|9563.5|9572|9570|9565.5|9563.5|955
1714574700000|2024-05-01 14:45:00|9566.5|9564.5|9569|9567|9571.5|9569.5|9565.5|9563.5|685
1714575000000|2024-05-01 14:50:00|9568.5|9566.5|9572.5|9570.5|9573.5|9571.5|9568.5|9566.5|525
1714575300000|2024-05-01 14:55:00|9573.5|9571.5|9573.5|9571.5|9574.5|9572.5|9570.5|9568.5|423
1714575600000|2024-05-01 15:00:00|9574.5|9572.5|9569.5|9567.5|9574.5|9572.5|9568.5|9566.5|982
1714575900000|2024-05-01 15:05:00|9570|9568|9567.5|9565.5|9571.5|9569.5|9567.5|9565.5|295
1714576200000|2024-05-01 15:10:00|9568.5|9566.5|9566.5|9564.5|9568.5|9566.5|9564.5|9562.5|1763
1714576500000|2024-05-01 15:15:00|9565.5|9563.5|9563.5|9561.5|9568.5|9566.5|9563.5|9561.5|1146
1714576800000|2024-05-01 15:20:00|9563|9561|9569.5|9567.5|9570|9568|9560.5|9558.5|1062
1714577100000|2024-05-01 15:25:00|9569|9567|9566.5|9564.5|9569.5|9567.5|9565.5|9563.5|654
1714577400000|2024-05-01 15:30:00|9566|9564|9569.5|9567.5|9569.5|9567.5|9566|9564|487
1714577700000|2024-05-01 15:35:00|9570.5|9568.5|9571.5|9569.5|9572.5|9570.5|9570.5|9568.5|431
1714578000000|2024-05-01 15:40:00|9572.5|9570.5|9572.5|9570.5|9574.5|9572.5|9571.5|9569.5|538
1714578300000|2024-05-01 15:45:00|9571.5|9569.5|9570.5|9568.5|9573.5|9571.5|9570.5|9568.5|402
1714578600000|2024-05-01 15:50:00|9571|9569|9569.5|9567.5|9573.5|9571.5|9569.5|9567.5|335
1714578900000|2024-05-01 15:55:00|9568.5|9566.5|9570.5|9568.5|9572.5|9570.5|9568.5|9566.5|340
1714579200000|2024-05-01 16:00:00|9571.5|9569.5|9568.5|9566.5|9571.5|9569.5|9568.5|9566.5|216
1714579500000|2024-05-01 16:05:00|9569.5|9567.5|9571.5|9569.5|9571.5|9569.5|9569.5|9567.5|410
1714579800000|2024-05-01 16:10:00|9571|9569|9569.5|9567.5|9571|9569|9568.5|9566.5|108
1714580100000|2024-05-01 16:15:00|9570.5|9568.5|9571.5|9569.5|9572.5|9570.5|9570.5|9568.5|71
1714580400000|2024-05-01 16:20:00|9571|9569|9570.5|9568.5|9571|9569|9569.5|9567.5|113
1714580700000|2024-05-01 16:25:00|9570|9568|9570.5|9568.5|9572.5|9570.5|9569.5|9567.5|248
1714581000000|2024-05-01 16:30:00|9571.5|9569.5|9572.5|9570.5|9574.5|9572.5|9570.5|9568.5|610
1714581300000|2024-05-01 16:35:00|9573.5|9571.5|9572.5|9570.5|9574.5|9572.5|9571.5|9569.5|223
1714581600000|2024-05-01 16:40:00|9572|9570|9569.5|9567.5|9572.5|9570.5|9569.5|9567.5|207
1714581900000|2024-05-01 16:45:00|9569|9567|9569.5|9567.5|9569.5|9567.5|9568.5|9566.5|263
1714582200000|2024-05-01 16:50:00|9570|9568|9569.5|9567.5|9570.5|9568.5|9568.5|9566.5|351
1714582500000|2024-05-01 16:55:00|9569|9567|9569.5|9567.5|9570|9568|9568.5|9566.5|510
1714633200000|2024-05-02 07:00:00|9613.5|9611.5|9606.5|9604.5|9613.5|9611.5|9605.5|9603.5|2559
1714633500000|2024-05-02 07:05:00|9607.5|9605.5|9606.5|9604.5|9614.5|9612.5|9605.5|9603.5|1237
1714633800000|2024-05-02 07:10:00|9606|9604|9613.5|9611.5|9614.5|9612.5|9606|9604|1559
1714634100000|2024-05-02 07:15:00|9613|9611|9609.5|9607.5|9613.5|9611.5|9608.5|9606.5|1449
1714634400000|2024-05-02 07:20:00|9610.5|9608.5|9606.5|9604.5|9610.5|9608.5|9604.5|9602.5|1403
1714634700000|2024-05-02 07:25:00|9607.5|9605.5|9607.5|9605.5|9610.5|9608.5|9606.5|9604.5|1079
1714635000000|2024-05-02 07:30:00|9608|9606|9609|9607|9613.5|9611.5|9607.5|9605.5|1665
1714635300000|2024-05-02 07:35:00|9609.5|9607.5|9616.5|9614.5|9616.5|9614.5|9608.5|9606.5|1199
1714635600000|2024-05-02 07:40:00|9616|9614|9620.5|9618.5|9621.5|9619.5|9615.5|9613.5|1028
1714635900000|2024-05-02 07:45:00|9624|9622|9629.5|9627.5|9630.5|9628.5|9624|9622|1324
1714636200000|2024-05-02 07:50:00|9630.5|9628.5|9627|9625|9632.5|9630.5|9626|9624|1019
1714636500000|2024-05-02 07:55:00|9624.5|9622.5|9625.5|9623.5|9630.5|9628.5|9624.5|9622.5|992
1714636800000|2024-05-02 08:00:00|9624.5|9622.5|9620.5|9618.5|9625.5|9623.5|9619.5|9617.5|1064
1714637100000|2024-05-02 08:05:00|9619.5|9617.5|9624.5|9622.5|9626.5|9624.5|9618.5|9616.5|1082
1714637400000|2024-05-02 08:10:00|9625.5|9623.5|9621.5|9619.5|9626.5|9624.5|9621.5|9619.5|1108
1714637700000|2024-05-02 08:15:00|9622|9620|9619.5|9617.5|9624.5|9622.5|9618.5|9616.5|903
1714638000000|2024-05-02 08:20:00|9620.5|9618.5|9618.5|9616.5|9621.5|9619.5|9617.5|9615.5|662
1714638300000|2024-05-02 08:25:00|9619.5|9617.5|9617.5|9615.5|9621.5|9619.5|9616.5|9614.5|666
1714638600000|2024-05-02 08:30:00|9618.5|9616.5|9621.5|9619.5|9622.5|9620.5|9618.5|9616.5|394
1714638900000|2024-05-02 08:35:00|9622.5|9620.5|9620.5|9618.5|9624.5|9622.5|9620.5|9618.5|927
1714639200000|2024-05-02 08:40:00|9621.5|9619.5|9624.5|9622.5|9625.5|9623.5|9620.5|9618.5|732
1714639500000|2024-05-02 08:45:00|9625|9623|9621.5|9619.5|9625.5|9623.5|9620.5|9618.5|920
1714639800000|2024-05-02 08:50:00|9620.5|9618.5|9619.5|9617.5|9622.5|9620.5|9618|9616|860
1714640100000|2024-05-02 08:55:00|9618.5|9616.5|9621.5|9619.5|9621.5|9619.5|9617.5|9615.5|985
1714640400000|2024-05-02 09:00:00|9620.5|9618.5|9626.5|9624.5|9627.5|9625.5|9619.5|9617.5|1463
1714640700000|2024-05-02 09:05:00|9627.5|9625.5|9624.5|9622.5|9627.5|9625.5|9624.5|9622.5|398
1714641000000|2024-05-02 09:10:00|9623.5|9621.5|9626.5|9624.5|9627|9625|9623.5|9621.5|779
1714641300000|2024-05-02 09:15:00|9625.5|9623.5|9627.5|9625.5|9628.5|9626.5|9625.5|9623.5|746
1714641600000|2024-05-02 09:20:00|9628|9626|9625.5|9623.5|9628|9626|9625.5|9623.5|476
1714641900000|2024-05-02 09:25:00|9626.5|9624.5|9626.5|9624.5|9628.5|9626.5|9625.5|9623.5|1195
1714642200000|2024-05-02 09:30:00|9627.5|9625.5|9629.5|9627.5|9630.5|9628.5|9625.5|9623.5|810
1714642500000|2024-05-02 09:35:00|9628.5|9626.5|9630.5|9628.5|9632.5|9630.5|9628.5|9626.5|573
1714642800000|2024-05-02 09:40:00|9629.5|9627.5|9628.5|9626.5|9631.5|9629.5|9627.5|9625.5|712
1714643100000|2024-05-02 09:45:00|9627.5|9625.5|9625.5|9623.5|9627.5|9625.5|9623.5|9621.5|622
1714643400000|2024-05-02 09:50:00|9624.5|9622.5|9623.5|9621.5|9626.5|9624.5|9623.5|9621.5|634
1714643700000|2024-05-02 09:55:00|9624.5|9622.5|9626.5|9624.5|9627.5|9625.5|9623.5|9621.5|501
1714644000000|2024-05-02 10:00:00|9627.5|9625.5|9623.5|9621.5|9627.5|9625.5|9621.5|9619.5|935
1714644300000|2024-05-02 10:05:00|9622.5|9620.5|9627.5|9625.5|9628.5|9626.5|9622.5|9620.5|635
1714644600000|2024-05-02 10:10:00|9626.5|9624.5|9626.5|9624.5|9628.5|9626.5|9623.5|9621.5|645
1714644900000|2024-05-02 10:15:00|9627.5|9625.5|9621.5|9619.5|9627.5|9625.5|9621.5|9619.5|904
1714645200000|2024-05-02 10:20:00|9620.5|9618.5|9626.5|9624.5|9626.5|9624.5|9619.5|9617.5|598
1714645500000|2024-05-02 10:25:00|9627.5|9625.5|9623.5|9621.5|9627.5|9625.5|9623.5|9621.5|468
1714645800000|2024-05-02 10:30:00|9624.5|9622.5|9627.5|9625.5|9627.5|9625.5|9623.5|9621.5|660
1714646100000|2024-05-02 10:35:00|9626.5|9624.5|9630.5|9628.5|9630.5|9628.5|9626.5|9624.5|954
1714646400000|2024-05-02 10:40:00|9629.5|9627.5|9627.5|9625.5|9629.5|9627.5|9625.5|9623.5|795
1714646700000|2024-05-02 10:45:00|9628.5|9626.5|9633.5|9631.5|9633.5|9631.5|9627.5|9625.5|618
1714647000000|2024-05-02 10:50:00|9632.5|9630.5|9636.5|9634.5|9636.5|9634.5|9632.5|9630.5|893
1714647300000|2024-05-02 10:55:00|9635.5|9633.5|9639.5|9637.5|9639.5|9637.5|9635|9633|1084
1714647600000|2024-05-02 11:00:00|9638.5|9636.5|9639.5|9637.5|9642.5|9640.5|9638.5|9636.5|857
1714647900000|2024-05-02 11:05:00|9638.5|9636.5|9643.5|9641.5|9643.5|9641.5|9638.5|9636.5|564
1714648200000|2024-05-02 11:10:00|9644|9642|9644.5|9642.5|9645.5|9643.5|9643.5|9641.5|472
1714648500000|2024-05-02 11:15:00|9645.5|9643.5|9646.5|9644.5|9646.5|9644.5|9644.5|9642.5|694
1714648800000|2024-05-02 11:20:00|9647|9645|9644.5|9642.5|9647.5|9645.5|9644.5|9642.5|481
1714649100000|2024-05-02 11:25:00|9645.5|9643.5|9646.5|9644.5|9649.5|9647.5|9644.5|9642.5|601
1714649400000|2024-05-02 11:30:00|9647.5|9645.5|9650.5|9648.5|9650.5|9648.5|9646.5|9644.5|1478
1714649700000|2024-05-02 11:35:00|9651|9649|9647.5|9645.5|9651.5|9649.5|9645.5|9643.5|789
1714650000000|2024-05-02 11:40:00|9646.5|9644.5|9645.5|9643.5|9647.5|9645.5|9644.5|9642.5|692
1714650300000|2024-05-02 11:45:00|9646.5|9644.5|9645.5|9643.5|9648.5|9646.5|9643.5|9641.5|624
1714650600000|2024-05-02 11:50:00|9646.5|9644.5|9646.5|9644.5|9650.5|9648.5|9645.5|9643.5|756
1714650900000|2024-05-02 11:55:00|9646|9644|9642.5|9640.5|9646.5|9644.5|9641.5|9639.5|409
1714651200000|2024-05-02 12:00:00|9643|9641|9640.5|9638.5|9644|9642|9639.5|9637.5|857
1714651500000|2024-05-02 12:05:00|9639.5|9637.5|9638.5|9636.5|9639.5|9637.5|9637.5|9635.5|469
1714651800000|2024-05-02 12:10:00|9639.5|9637.5|9642.5|9640.5|9643.5|9641.5|9639.5|9637.5|656
1714652100000|2024-05-02 12:15:00|9643.5|9641.5|9637.5|9635.5|9644|9642|9637.5|9635.5|739
1714652400000|2024-05-02 12:20:00|9638.5|9636.5|9636.5|9634.5|9641.5|9639.5|9634.5|9632.5|1028
1714652700000|2024-05-02 12:25:00|9635.5|9633.5|9635|9633|9636.5|9634.5|9630.5|9628.5|1079
1714653000000|2024-05-02 12:30:00|9636|9629.5|9632.5|9630.5|9636|9631|9626.5|9624.5|1672
1714653300000|2024-05-02 12:35:00|9633|9631|9637.5|9635.5|9638.5|9636.5|9629.5|9627.5|946
1714653600000|2024-05-02 12:40:00|9638.5|9636.5|9640.5|9638.5|9641.5|9639.5|9634.5|9632.5|1175
1714653900000|2024-05-02 12:45:00|9638.5|9636.5|9632.5|9630.5|9640.5|9638.5|9627.5|9625.5|793
1714654200000|2024-05-02 12:50:00|9631.5|9629.5|9621.5|9619.5|9632.5|9630.5|9621.5|9619.5|1426
1714654500000|2024-05-02 12:55:00|9620.5|9618.5|9614.5|9612.5|9622.5|9620.5|9612.5|9610.5|1610
1714654800000|2024-05-02 13:00:00|9615|9613|9610.5|9608.5|9615.5|9613.5|9609.5|9607.5|1637
1714655100000|2024-05-02 13:05:00|9609.5|9607.5|9610.5|9608.5|9612.5|9610.5|9608.5|9606.5|2237
1714655400000|2024-05-02 13:10:00|9611.5|9609.5|9611.5|9609.5|9611.5|9609.5|9604.5|9602.5|2167
1714655700000|2024-05-02 13:15:00|9610.5|9608.5|9607.5|9605.5|9610.5|9608.5|9602.5|9600.5|1376
1714656000000|2024-05-02 13:20:00|9608.5|9606.5|9607.5|9605.5|9611.5|9609.5|9607.5|9605.5|1295
1714656300000|2024-05-02 13:25:00|9606.5|9604.5|9610.5|9608.5|9610.5|9608.5|9605.5|9603.5|1143
1714656600000|2024-05-02 13:30:00|9611|9609|9603.5|9601.5|9611.5|9609.5|9603|9601|1608
1714656900000|2024-05-02 13:35:00|9604.5|9602.5|9607.5|9605.5|9610.5|9608.5|9601.5|9599.5|1661
1714657200000|2024-05-02 13:40:00|9606.5|9604.5|9610|9608|9611.5|9609.5|9604.5|9602.5|1751
1714657500000|2024-05-02 13:45:00|9609.5|9607.5|9614.5|9612.5|9615.5|9613.5|9608.5|9606.5|1431
1714657800000|2024-05-02 13:50:00|9614|9612|9618.5|9616.5|9620|9618|9613.5|9611.5|1369
1714658100000|2024-05-02 13:55:00|9617.5|9615.5|9619.5|9617.5|9623.5|9621.5|9617.5|9615.5|2422
1714658400000|2024-05-02 14:00:00|9619|9617|9623.5|9621.5|9624.5|9622.5|9615.5|9613.5|1498
1714658700000|2024-05-02 14:05:00|9624.5|9622.5|9617.5|9615.5|9626.5|9624.5|9614.5|9612.5|1322
1714659000000|2024-05-02 14:10:00|9618|9616|9617.5|9615.5|9619.5|9617.5|9615.5|9613.5|1166
1714659300000|2024-05-02 14:15:00|9618.5|9616.5|9619.5|9617.5|9622.5|9620.5|9616.5|9614.5|1144
1714659600000|2024-05-02 14:20:00|9620.5|9618.5|9624.5|9622.5|9625.5|9623.5|9618.5|9616.5|1277
1714659900000|2024-05-02 14:25:00|9625.5|9623.5|9623.5|9621.5|9625.5|9623.5|9620.5|9618.5|1225
1714660200000|2024-05-02 14:30:00|9622.5|9620.5|9624.5|9622.5|9628.5|9626.5|9620.5|9618.5|1056
1714660500000|2024-05-02 14:35:00|9625.5|9623.5|9622.5|9620.5|9625.5|9623.5|9619.5|9617.5|1199
1714660800000|2024-05-02 14:40:00|9623.5|9621.5|9623.5|9621.5|9627.5|9625.5|9621.5|9619.5|916
1714661100000|2024-05-02 14:45:00|9622.5|9620.5|9626.5|9624.5|9628.5|9626.5|9622.5|9620.5|891
1714661400000|2024-05-02 14:50:00|9627.5|9625.5|9629.5|9627.5|9630.5|9628.5|9626.5|9624.5|1731
1714661700000|2024-05-02 14:55:00|9629|9627|9634.5|9632.5|9634.5|9632.5|9627.5|9625.5|1108
1714662000000|2024-05-02 15:00:00|9633.5|9631.5|9633.5|9631.5|9636.5|9634.5|9630.5|9628.5|1523
1714662300000|2024-05-02 15:05:00|9634.5|9632.5|9637.5|9635.5|9638.5|9636.5|9630.5|9628.5|1626
1714662600000|2024-05-02 15:10:00|9636.5|9634.5|9636.5|9634.5|9638.5|9636.5|9633.5|9631.5|2075
1714662900000|2024-05-02 15:15:00|9635.5|9633.5|9636.5|9634.5|9639.5|9637.5|9635.5|9633.5|2187
1714663200000|2024-05-02 15:20:00|9637.5|9635.5|9639.5|9637.5|9642.5|9640.5|9636.5|9634.5|1759
1714663500000|2024-05-02 15:25:00|9640|9638|9639.5|9637.5|9641.5|9639.5|9637.5|9635.5|1503
1714663800000|2024-05-02 15:30:00|9640.5|9638.5|9641.5|9639.5|9642.5|9640.5|9639.5|9637.5|1163
1714664100000|2024-05-02 15:35:00|9640.5|9638.5|9650.5|9648.5|9650.5|9648.5|9640.5|9638.5|862
1714664400000|2024-05-02 15:40:00|9649.5|9647.5|9648.5|9646.5|9653.5|9651.5|9647.5|9645.5|913
1714664700000|2024-05-02 15:45:00|9647.5|9645.5|9646.5|9644.5|9648.5|9646.5|9644.5|9642.5|1001
1714665000000|2024-05-02 15:50:00|9647.5|9645.5|9647.5|9645.5|9647.5|9645.5|9645.5|9643.5|866
1714665300000|2024-05-02 15:55:00|9646.5|9644.5|9648.5|9646.5|9648.5|9646.5|9646.5|9644.5|540
1714665600000|2024-05-02 16:00:00|9649.5|9647.5|9647.5|9645.5|9649.5|9647.5|9646.5|9644.5|617
1714665900000|2024-05-02 16:05:00|9648.5|9646.5|9647.5|9645.5|9648.5|9646.5|9647.5|9645.5|370
1714666200000|2024-05-02 16:10:00|9646.5|9644.5|9646.5|9644.5|9647.5|9645.5|9646.5|9644.5|442
1714666500000|2024-05-02 16:15:00|9647.5|9645.5|9647.5|9645.5|9647.5|9645.5|9644.5|9642.5|690
1714666800000|2024-05-02 16:20:00|9648.5|9646.5|9651.5|9649.5|9652.5|9650.5|9648.5|9646.5|327
1714667100000|2024-05-02 16:25:00|9650.5|9648.5|9650.5|9648.5|9650.5|9648.5|9647.5|9645.5|276
1714667400000|2024-05-02 16:30:00|9651|9649|9647.5|9645.5|9651.5|9649.5|9647.5|9645.5|351
1714667700000|2024-05-02 16:35:00|9648.5|9646.5|9647.5|9645.5|9648.5|9646.5|9646.5|9644.5|314
1714668000000|2024-05-02 16:40:00|9646.5|9644.5|9648.5|9646.5|9649.5|9647.5|9646.5|9644.5|295
1714668300000|2024-05-02 16:45:00|9649.5|9647.5|9649.5|9647.5|9651.5|9649.5|9648.5|9646.5|411
1714668600000|2024-05-02 16:50:00|9650.5|9648.5|9649.5|9647.5|9650.5|9648.5|9647.5|9645.5|363
1714668900000|2024-05-02 16:55:00|9649|9647|9646|9644|9649.5|9647.5|9643|9641|587
1714719600000|2024-05-03 07:00:00|9649.5|9647.5|9656.5|9654.5|9659.5|9657.5|9649.5|9647.5|1772
1714719900000|2024-05-03 07:05:00|9655.5|9653.5|9653.5|9651.5|9659.5|9657.5|9653.5|9651.5|1539
1714720200000|2024-05-03 07:10:00|9654|9652|9655|9653|9657.5|9655.5|9652.5|9650.5|1089
1714720500000|2024-05-03 07:15:00|9654.5|9652.5|9646.5|9644.5|9654.5|9652.5|9646.5|9644.5|1083
1714720800000|2024-05-03 07:20:00|9647.5|9645.5|9644.5|9642.5|9647.5|9645.5|9643.5|9641.5|1318
1714721100000|2024-05-03 07:25:00|9645.5|9643.5|9644.5|9642.5|9648.5|9646.5|9644.5|9642.5|1231
1714721400000|2024-05-03 07:30:00|9645.5|9643.5|9651.5|9649.5|9652.5|9650.5|9644.5|9642.5|1557
1714721700000|2024-05-03 07:35:00|9650.5|9648.5|9653.5|9651.5|9653.5|9651.5|9646.5|9644.5|841
1714722000000|2024-05-03 07:40:00|9654.5|9652.5|9657.5|9655.5|9657.5|9655.5|9654.5|9652.5|1049
1714722300000|2024-05-03 07:45:00|9656.5|9654.5|9660.5|9658.5|9661.5|9659.5|9656.5|9654.5|542
1714722600000|2024-05-03 07:50:00|9661.5|9659.5|9660.5|9658.5|9667.5|9665.5|9660.5|9658.5|1043
1714722900000|2024-05-03 07:55:00|9659.5|9657.5|9655.5|9653.5|9661.5|9659.5|9655.5|9653.5|450
1714723200000|2024-05-03 08:00:00|9654.5|9652.5|9657.5|9655.5|9659|9657|9654.5|9652.5|783
1714723500000|2024-05-03 08:05:00|9658.5|9656.5|9656.5|9654.5|9659.5|9657.5|9651.5|9649.5|1256
1714723800000|2024-05-03 08:10:00|9655.5|9653.5|9656.5|9654.5|9658|9656|9654.5|9652.5|1660
1714724100000|2024-05-03 08:15:00|9657.5|9655.5|9658.5|9656.5|9659.5|9657.5|9656.5|9654.5|730
1714724400000|2024-05-03 08:20:00|9659.5|9657.5|9655.5|9653.5|9659.5|9657.5|9654.5|9652.5|457
1714724700000|2024-05-03 08:25:00|9654.5|9652.5|9657.5|9655.5|9657.5|9655.5|9653|9651|567
1714725000000|2024-05-03 08:30:00|9656.5|9654.5|9651.5|9649.5|9657.5|9655.5|9650.5|9648.5|885
1714725300000|2024-05-03 08:35:00|9650.5|9648.5|9648.5|9646.5|9650.5|9648.5|9646.5|9644.5|762
1714725600000|2024-05-03 08:40:00|9649.5|9647.5|9650.5|9648.5|9652.5|9650.5|9648.5|9646.5|484
1714725900000|2024-05-03 08:45:00|9649.5|9647.5|9651.5|9649.5|9653.5|9651.5|9648.5|9646.5|640
1714726200000|2024-05-03 08:50:00|9652|9650|9655.5|9653.5|9656.5|9654.5|9651.5|9649.5|489
1714726500000|2024-05-03 08:55:00|9656.5|9654.5|9658|9656|9660.5|9658.5|9654.5|9652.5|1128
1714726800000|2024-05-03 09:00:00|9656.5|9654.5|9657.5|9655.5|9659|9657|9655.5|9653.5|867
1714727100000|2024-05-03 09:05:00|9658.5|9656.5|9654.5|9652.5|9661.5|9659.5|9654.5|9652.5|841
1714727400000|2024-05-03 09:10:00|9655.5|9653.5|9653.5|9651.5|9655.5|9653.5|9653.5|9651.5|462
1714727700000|2024-05-03 09:15:00|9652.5|9650.5|9652.5|9650.5|9653.5|9651.5|9650.5|9648.5|420
1714728000000|2024-05-03 09:20:00|9653.5|9651.5|9653.5|9651.5|9655.5|9653.5|9651.5|9649.5|315
1714728300000|2024-05-03 09:25:00|9654.5|9652.5|9653.5|9651.5|9655.5|9653.5|9653.5|9651.5|279
1714728600000|2024-05-03 09:30:00|9652.5|9650.5|9650.5|9648.5|9653.5|9651.5|9650.5|9648.5|681
1714728900000|2024-05-03 09:35:00|9651.5|9649.5|9650.5|9648.5|9652.5|9650.5|9648.5|9646.5|719
1714729200000|2024-05-03 09:40:00|9651.5|9649.5|9652.5|9650.5|9652.5|9650.5|9648.5|9646.5|664
1714729500000|2024-05-03 09:45:00|9654.5|9652.5|9654.5|9652.5|9656.5|9654.5|9652.5|9650.5|621
1714729800000|2024-05-03 09:50:00|9653.5|9651.5|9655.5|9653.5|9656.5|9654.5|9652.5|9650.5|418
1714730100000|2024-05-03 09:55:00|9656.5|9654.5|9654.5|9652.5|9656.5|9654.5|9653.5|9651.5|651
1714730400000|2024-05-03 10:00:00|9655.5|9653.5|9655.5|9653.5|9656.5|9654.5|9654.5|9652.5|902
1714730700000|2024-05-03 10:05:00|9654.5|9652.5|9658.5|9656.5|9658.5|9656.5|9653.5|9651.5|1031
1714731000000|2024-05-03 10:10:00|9659.5|9657.5|9654.5|9652.5|9659.5|9657.5|9652.5|9650.5|658
1714731300000|2024-05-03 10:15:00|9653.5|9651.5|9655.5|9653.5|9655.5|9653.5|9652.5|9650.5|429
1714731600000|2024-05-03 10:20:00|9656.5|9654.5|9654.5|9652.5|9658.5|9656.5|9654.5|9652.5|519
1714731900000|2024-05-03 10:25:00|9655|9653|9657.5|9655.5|9658.5|9656.5|9653.5|9651.5|1237
1714732200000|2024-05-03 10:30:00|9658|9656|9658.5|9656.5|9660.5|9658.5|9657.5|9655.5|639
1714732500000|2024-05-03 10:35:00|9657.5|9655.5|9661.5|9659.5|9661.5|9659.5|9657.5|9655.5|711
1714732800000|2024-05-03 10:40:00|9660.5|9658.5|9661.5|9659.5|9661.5|9659.5|9659.5|9657.5|616
1714733100000|2024-05-03 10:45:00|9661|9659|9659.5|9657.5|9662.5|9660.5|9659.5|9657.5|530
1714733400000|2024-05-03 10:50:00|9658.5|9656.5|9658.5|9656.5|9659.5|9657.5|9657.5|9655.5|615
1714733700000|2024-05-03 10:55:00|9657.5|9655.5|9654.5|9652.5|9658.5|9656.5|9654.5|9652.5|811
1714734000000|2024-05-03 11:00:00|9653.5|9651.5|9651.5|9649.5|9656.5|9654.5|9650.5|9648.5|1085
1714734300000|2024-05-03 11:05:00|9652.5|9650.5|9651.5|9649.5|9654.5|9652.5|9650.5|9648.5|394
1714734600000|2024-05-03 11:10:00|9652.5|9650.5|9649.5|9647.5|9654.5|9652.5|9647.5|9645.5|942
1714734900000|2024-05-03 11:15:00|9650.5|9648.5|9652.5|9650.5|9653.5|9651.5|9648.5|9646.5|926
1714735200000|2024-05-03 11:20:00|9653.5|9651.5|9653.5|9651.5|9655.5|9653.5|9652.5|9650.5|501
1714735500000|2024-05-03 11:25:00|9654.5|9652.5|9653.5|9651.5|9656.5|9654.5|9652.5|9650.5|692
1714735800000|2024-05-03 11:30:00|9652.5|9650.5|9653.5|9651.5|9656.5|9654.5|9652.5|9650.5|643
1714736100000|2024-05-03 11:35:00|9654.5|9652.5|9661.5|9659.5|9662.5|9660.5|9651.5|9649.5|711
1714736400000|2024-05-03 11:40:00|9662.5|9660.5|9663.5|9661.5|9666.5|9664.5|9661.5|9659.5|949
1714736700000|2024-05-03 11:45:00|9664.5|9662.5|9661.5|9659.5|9664.5|9662.5|9659|9657|1311
1714737000000|2024-05-03 11:50:00|9661|9659|9657.5|9655.5|9661|9659|9655.5|9653.5|1316
1714737300000|2024-05-03 11:55:00|9657|9655|9659.5|9657.5|9661.5|9659.5|9656.5|9654.5|843
1714737600000|2024-05-03 12:00:00|9659|9657|9663.5|9661.5|9663.5|9661.5|9659|9657|693
1714737900000|2024-05-03 12:05:00|9662.5|9660.5|9661.5|9659.5|9664.5|9662.5|9660.5|9658.5|993
1714738200000|2024-05-03 12:10:00|9662|9660|9663.5|9661.5|9664.5|9662.5|9661|9659|646
1714738500000|2024-05-03 12:15:00|9662.5|9660.5|9667.5|9665.5|9668.5|9666.5|9661.5|9659.5|1338
1714738800000|2024-05-03 12:20:00|9668.5|9666.5|9663.5|9661.5|9671|9669|9662|9660|1228
1714739100000|2024-05-03 12:25:00|9663|9661|9660.5|9657.5|9669|9666|9660.5|9657.5|1625
1714739400000|2024-05-03 12:30:00|9672|9669|9734.5|9732.5|9744.5|9742.5|9672|9669|5447
1714739700000|2024-05-03 12:35:00|9735.5|9733.5|9729.5|9727.5|9735.5|9733.5|9721.5|9719.5|3786
1714740000000|2024-05-03 12:40:00|9730.5|9728.5|9718.5|9716.5|9731.5|9729.5|9717.5|9715.5|2785
1714740300000|2024-05-03 12:45:00|9719.5|9717.5|9719.5|9717.5|9727.5|9725.5|9716.5|9714.5|3272
1714740600000|2024-05-03 12:50:00|9720|9718|9713.5|9711.5|9720.5|9718.5|9708.5|9706.5|2956
1714740900000|2024-05-03 12:55:00|9714.5|9712.5|9716.5|9714.5|9720.5|9718.5|9713.5|9711.5|2727
1714741200000|2024-05-03 13:00:00|9715.5|9713.5|9709.5|9707.5|9719.5|9717.5|9709.5|9707.5|1787
1714741500000|2024-05-03 13:05:00|9708.5|9706.5|9703.5|9701.5|9711.5|9709.5|9699.5|9697.5|1693
1714741800000|2024-05-03 13:10:00|9704.5|9702.5|9712.5|9710.5|9712.5|9710.5|9703|9701|1613
1714742100000|2024-05-03 13:15:00|9711.5|9709.5|9713.5|9711.5|9714.5|9712.5|9707.5|9705.5|1476
1714742400000|2024-05-03 13:20:00|9714.5|9712.5|9718.5|9716.5|9720.5|9718.5|9714.5|9712.5|1354
1714742700000|2024-05-03 13:25:00|9717.5|9715.5|9724.5|9722.5|9727.5|9725.5|9716.5|9714.5|1281
1714743000000|2024-05-03 13:30:00|9725.5|9723.5|9713.5|9711.5|9729.5|9727.5|9713.5|9711.5|2056
1714743300000|2024-05-03 13:35:00|9714.5|9712.5|9710.5|9708.5|9718.5|9716.5|9710.5|9708.5|1057
1714743600000|2024-05-03 13:40:00|9710|9708|9715.5|9713.5|9717.5|9715.5|9709.5|9707.5|1094
1714743900000|2024-05-03 13:45:00|9713|9711|9713.5|9711.5|9715.5|9713.5|9705.5|9703.5|2810
1714744200000|2024-05-03 13:50:00|9713|9711|9712.5|9710.5|9714.5|9712.5|9705|9703|1372
1714744500000|2024-05-03 13:55:00|9711.5|9709.5|9711|9708|9715.5|9713.5|9711|9708|1157
1714744800000|2024-05-03 14:00:00|9722.5|9719.5|9707.5|9705.5|9722.5|9719.5|9706.5|9704.5|3779
1714745100000|2024-05-03 14:05:00|9707|9705|9701|9699|9712|9710|9697.5|9695.5|1769
1714745400000|2024-05-03 14:10:00|9700.5|9698.5|9687|9685|9704.5|9702.5|9685.5|9683.5|2536
1714745700000|2024-05-03 14:15:00|9687.5|9685.5|9685.5|9683.5|9692.5|9690.5|9682.5|9680.5|1657
1714746000000|2024-05-03 14:20:00|9686.5|9684.5|9686.5|9684.5|9691.5|9689.5|9683.5|9681.5|1811
1714746300000|2024-05-03 14:25:00|9686|9684|9685.5|9683.5|9687.5|9685.5|9680.5|9678.5|1613
1714746600000|2024-05-03 14:30:00|9686.5|9684.5|9680.5|9678.5|9688.5|9686.5|9679.5|9677.5|850
1714746900000|2024-05-03 14:35:00|9681.5|9679.5|9683.5|9681.5|9685.5|9683.5|9680.5|9678.5|890
1714747200000|2024-05-03 14:40:00|9684|9682|9686.5|9684.5|9686.5|9684.5|9679.5|9677.5|1023
1714747500000|2024-05-03 14:45:00|9685.5|9683.5|9689.5|9687.5|9692.5|9690.5|9685.5|9683.5|1549
1714747800000|2024-05-03 14:50:00|9688.5|9686.5|9690.5|9688.5|9694.5|9692.5|9688.5|9686.5|1028
1714748100000|2024-05-03 14:55:00|9689.5|9687.5|9693.5|9691.5|9695|9693|9689.5|9687.5|967
1714748400000|2024-05-03 15:00:00|9692.5|9690.5|9693.5|9691.5|9695.5|9693.5|9690.5|9688.5|1152
1714748700000|2024-05-03 15:05:00|9692.5|9690.5|9696.5|9694.5|9697|9695|9692.5|9690.5|1193
1714749000000|2024-05-03 15:10:00|9695.5|9693.5|9697.5|9695.5|9697.5|9695.5|9693.5|9691.5|1692
1714749300000|2024-05-03 15:15:00|9696.5|9694.5|9702.5|9700.5|9703.5|9701.5|9695.5|9693.5|1369
1714749600000|2024-05-03 15:20:00|9703.5|9701.5|9700.5|9698.5|9704.5|9702.5|9699.5|9697.5|675
1714749900000|2024-05-03 15:25:00|9701.5|9699.5|9700.5|9698.5|9701.5|9699.5|9698.5|9696.5|908
1714750200000|2024-05-03 15:30:00|9699.5|9697.5|9704.5|9702.5|9704.5|9702.5|9699.5|9697.5|555
1714750500000|2024-05-03 15:35:00|9703.5|9701.5|9707.5|9705.5|9707.5|9705.5|9702.5|9700.5|528
1714750800000|2024-05-03 15:40:00|9708.5|9706.5|9706.5|9704.5|9708.5|9706.5|9704.5|9702.5|670
1714751100000|2024-05-03 15:45:00|9707.5|9705.5|9708.5|9706.5|9709.5|9707.5|9706.5|9704.5|629
1714751400000|2024-05-03 15:50:00|9707.5|9705.5|9710.5|9708.5|9710.5|9708.5|9707.5|9705.5|334
1714751700000|2024-05-03 15:55:00|9711.5|9709.5|9711.5|9709.5|9712.5|9710.5|9710.5|9708.5|668
1714752000000|2024-05-03 16:00:00|9710.5|9708.5|9713.5|9711.5|9715|9713|9709.5|9707.5|465
1714752300000|2024-05-03 16:05:00|9714.5|9712.5|9714.5|9712.5|9715.5|9713.5|9713.5|9711.5|387
1714752600000|2024-05-03 16:10:00|9713.5|9711.5|9710.5|9708.5|9714.5|9712.5|9710.5|9708.5|518
1714752900000|2024-05-03 16:15:00|9711|9709|9713.5|9711.5|9714.5|9712.5|9710.5|9708.5|551
1714753200000|2024-05-03 16:20:00|9712.5|9710.5|9711.5|9709.5|9713.5|9711.5|9711.5|9709.5|263
1714753500000|2024-05-03 16:25:00|9710.5|9708.5|9715|9713|9715.5|9713.5|9710.5|9708.5|601
1714753800000|2024-05-03 16:30:00|9714.5|9712.5|9714.5|9712.5|9715.5|9713.5|9711.5|9709.5|213
1714754100000|2024-05-03 16:35:00|9715.5|9713.5|9716.5|9714.5|9716.5|9714.5|9714|9712|314
1714754400000|2024-05-03 16:40:00|9715.5|9713.5|9714.5|9712.5|9716.5|9714.5|9713.5|9711.5|537
1714754700000|2024-05-03 16:45:00|9715.5|9713.5|9712.5|9710.5|9716.5|9714.5|9711.5|9709.5|206
1714755000000|2024-05-03 16:50:00|9711.5|9709.5|9710.5|9708.5|9712.5|9710.5|9710.5|9708.5|276
1714755300000|2024-05-03 16:55:00|9711.5|9709.5|9714|9712|9715.5|9713.5|9711.5|9709.5|216
1715065200000|2024-05-07 07:00:00|9758.5|9756.5|9753.5|9751.5|9759|9757|9750.5|9748.5|2699
1715065500000|2024-05-07 07:05:00|9752.5|9750.5|9756.5|9754.5|9757.5|9755.5|9749.5|9747.5|1519
1715065800000|2024-05-07 07:10:00|9755.5|9753.5|9759.5|9757.5|9759.5|9757.5|9754.5|9752.5|1547
1715066100000|2024-05-07 07:15:00|9758.5|9756.5|9749.5|9747.5|9758.5|9756.5|9748.5|9746.5|2166
1715066400000|2024-05-07 07:20:00|9750.5|9748.5|9757.5|9755.5|9758.5|9756.5|9749.5|9747.5|1169
1715066700000|2024-05-07 07:25:00|9758|9756|9761.5|9759.5|9764.5|9762.5|9757.5|9755.5|1323
1715067000000|2024-05-07 07:30:00|9762.5|9760.5|9769.5|9767.5|9769.5|9767.5|9762.5|9760.5|1737
1715067300000|2024-05-07 07:35:00|9768.5|9766.5|9771.5|9769.5|9771.5|9769.5|9767.5|9765.5|1675
1715067600000|2024-05-07 07:40:00|9772|9770|9773.5|9771.5|9775.5|9773.5|9771.5|9769.5|2064
1715067900000|2024-05-07 07:45:00|9774|9772|9768.5|9766.5|9774|9772|9768.5|9766.5|1232
1715068200000|2024-05-07 07:50:00|9767.5|9765.5|9770.5|9768.5|9770.5|9768.5|9765.5|9763.5|923
1715068500000|2024-05-07 07:55:00|9769.5|9767.5|9770.5|9768.5|9771.5|9769.5|9767.5|9765.5|789
1715068800000|2024-05-07 08:00:00|9771.5|9769.5|9774.5|9772.5|9774.5|9772.5|9770.5|9768.5|1386
1715069100000|2024-05-07 08:05:00|9773.5|9771.5|9769.5|9767.5|9774.5|9772.5|9768.5|9766.5|622
1715069400000|2024-05-07 08:10:00|9770.5|9768.5|9773.5|9771.5|9775.5|9773.5|9770.5|9768.5|1124
1715069700000|2024-05-07 08:15:00|9772.5|9770.5|9778.5|9776.5|9779.5|9777.5|9772.5|9770.5|1163
1715070000000|2024-05-07 08:20:00|9779.5|9777.5|9781.5|9779.5|9785.5|9783.5|9779.5|9777.5|1108
1715070300000|2024-05-07 08:25:00|9782.5|9780.5|9783.5|9781.5|9784.5|9782.5|9782.5|9780.5|1025
1715070600000|2024-05-07 08:30:00|9777|9775|9773.5|9771.5|9780|9778|9772.5|9770.5|1541
1715070900000|2024-05-07 08:35:00|9772.5|9770.5|9776.5|9774.5|9778.5|9776.5|9772.5|9770.5|867
1715071200000|2024-05-07 08:40:00|9775.5|9773.5|9775.5|9773.5|9777.5|9775.5|9774.5|9772.5|955
1715071500000|2024-05-07 08:45:00|9776.5|9774.5|9780.5|9778.5|9782.5|9780.5|9776.5|9774.5|1563
1715071800000|2024-05-07 08:50:00|9781.5|9779.5|9778.5|9776.5|9782.5|9780.5|9778.5|9776.5|1091
1715072100000|2024-05-07 08:55:00|9777.5|9775.5|9782.5|9780.5|9783.5|9781.5|9777.5|9775.5|1191
1715072400000|2024-05-07 09:00:00|9781.5|9779.5|9783.5|9781.5|9785.5|9783.5|9780.5|9778.5|803
1715072700000|2024-05-07 09:05:00|9782.5|9780.5|9783.5|9781.5|9785.5|9783.5|9782|9780|1019
1715073000000|2024-05-07 09:10:00|9784|9782|9783.5|9781.5|9786.5|9784.5|9783.5|9781.5|612
1715073300000|2024-05-07 09:15:00|9784.5|9782.5|9786.5|9784.5|9788.5|9786.5|9784.5|9782.5|1016
1715073600000|2024-05-07 09:20:00|9786|9784|9785.5|9783.5|9788.5|9786.5|9785.5|9783.5|841
1715073900000|2024-05-07 09:25:00|9784.5|9782.5|9782.5|9780.5|9785.5|9783.5|9781.5|9779.5|1057
1715074200000|2024-05-07 09:30:00|9781.5|9779.5|9776.5|9774.5|9782.5|9780.5|9776|9774|1076
1715074500000|2024-05-07 09:35:00|9777.5|9775.5|9775.5|9773.5|9777.5|9775.5|9774.5|9772.5|620
1715074800000|2024-05-07 09:40:00|9774.5|9772.5|9775.5|9773.5|9775.5|9773.5|9773.5|9771.5|669
1715075100000|2024-05-07 09:45:00|9776.5|9774.5|9776.5|9774.5|9777.5|9775.5|9773.5|9771.5|740
1715075400000|2024-05-07 09:50:00|9775.5|9773.5|9776.5|9774.5|9779.5|9777.5|9775.5|9773.5|622
1715075700000|2024-05-07 09:55:00|9775.5|9773.5|9774.5|9772.5|9775.5|9773.5|9772.5|9770.5|748
1715076000000|2024-05-07 10:00:00|9773.5|9771.5|9777.5|9775.5|9777.5|9775.5|9773.5|9771.5|479
1715076300000|2024-05-07 10:05:00|9778.5|9776.5|9779.5|9777.5|9780.5|9778.5|9777.5|9775.5|705
1715076600000|2024-05-07 10:10:00|9778.5|9776.5|9779.5|9777.5|9781.5|9779.5|9778.5|9776.5|636
1715076900000|2024-05-07 10:15:00|9779|9777|9777.5|9775.5|9779.5|9777.5|9775.5|9773.5|920
1715077200000|2024-05-07 10:20:00|9778.5|9776.5|9780.5|9778.5|9780.5|9778.5|9777.5|9775.5|617
1715077500000|2024-05-07 10:25:00|9779.5|9777.5|9778.5|9776.5|9780.5|9778.5|9777.5|9775.5|420
1715077800000|2024-05-07 10:30:00|9779.5|9777.5|9781.5|9779.5|9782.5|9780.5|9778.5|9776.5|340
1715078100000|2024-05-07 10:35:00|9780.5|9778.5|9782.5|9780.5|9783.5|9781.5|9779.5|9777.5|752
1715078400000|2024-05-07 10:40:00|9783.5|9781.5|9783.5|9781.5|9784.5|9782.5|9782.5|9780.5|634
1715078700000|2024-05-07 10:45:00|9782.5|9780.5|9785.5|9783.5|9785.5|9783.5|9781.5|9779.5|1068
1715079000000|2024-05-07 10:50:00|9786|9784|9785.5|9783.5|9786.5|9784.5|9784.5|9782.5|1066
1715079300000|2024-05-07 10:55:00|9784.5|9782.5|9784.5|9782.5|9787|9785|9784.5|9782.5|324
1715079600000|2024-05-07 11:00:00|9785.5|9783.5|9788.5|9786.5|9789.5|9787.5|9784.5|9782.5|823
1715079900000|2024-05-07 11:05:00|9787.5|9785.5|9789.5|9787.5|9789.5|9787.5|9787.5|9785.5|550
1715080200000|2024-05-07 11:10:00|9788.5|9786.5|9789.5|9787.5|9790.5|9788.5|9787.5|9785.5|724
1715080500000|2024-05-07 11:15:00|9788.5|9786.5|9789.5|9787.5|9790.5|9788.5|9788.5|9786.5|483
1715080800000|2024-05-07 11:20:00|9790|9788|9792.5|9790.5|9797.5|9795.5|9790|9788|1570
1715081100000|2024-05-07 11:25:00|9791.5|9789.5|9787.5|9785.5|9791.5|9789.5|9787.5|9785.5|604
1715081400000|2024-05-07 11:30:00|9788.5|9786.5|9788.5|9786.5|9789.5|9787.5|9786.5|9784.5|803
1715081700000|2024-05-07 11:35:00|9787.5|9785.5|9784.5|9782.5|9788.5|9786.5|9783.5|9781.5|1152
1715082000000|2024-05-07 11:40:00|9783.5|9781.5|9782.5|9780.5|9785.5|9783.5|9782.5|9780.5|747
1715082300000|2024-05-07 11:45:00|9781.5|9779.5|9782.5|9780.5|9783.5|9781.5|9781.5|9779.5|840
1715082600000|2024-05-07 11:50:00|9781.5|9779.5|9780|9778|9784.5|9782.5|9778.5|9776.5|914
1715082900000|2024-05-07 11:55:00|9779.5|9777.5|9782|9780|9782.5|9780.5|9779.5|9777.5|353
1715083200000|2024-05-07 12:00:00|9781.5|9779.5|9780.5|9778.5|9783.5|9781.5|9777.5|9775.5|840
1715083500000|2024-05-07 12:05:00|9779.5|9777.5|9781.5|9779.5|9781.5|9779.5|9776.5|9774.5|1043
1715083800000|2024-05-07 12:10:00|9781|9779|9777.5|9775.5|9782.5|9780.5|9777.5|9775.5|620
1715084100000|2024-05-07 12:15:00|9776.5|9774.5|9777.5|9775.5|9779.5|9777.5|9776.5|9774.5|1038
1715084400000|2024-05-07 12:20:00|9776.5|9774.5|9781.5|9779.5|9781.5|9779.5|9775.5|9773.5|489
1715084700000|2024-05-07 12:25:00|9782.5|9780.5|9782.5|9780.5|9785.5|9783.5|9780.5|9778.5|999
1715085000000|2024-05-07 12:30:00|9783.5|9781.5|9784.5|9782.5|9784.5|9782.5|9782.5|9780.5|639
1715085300000|2024-05-07 12:35:00|9785.5|9783.5|9785.5|9783.5|9785.5|9783.5|9782.5|9780.5|880
1715085600000|2024-05-07 12:40:00|9786.5|9784.5|9787.5|9785.5|9789.5|9787.5|9785.5|9783.5|1611
1715085900000|2024-05-07 12:45:00|9786.5|9784.5|9786.5|9784.5|9788.5|9786.5|9784.5|9782.5|948
1715086200000|2024-05-07 12:50:00|9787.5|9785.5|9781.5|9779.5|9788.5|9786.5|9781.5|9779.5|565
1715086500000|2024-05-07 12:55:00|9782.5|9780.5|9787.5|9785.5|9789.5|9787.5|9781.5|9779.5|966
1715086800000|2024-05-07 13:00:00|9788.5|9786.5|9793.5|9791.5|9793.5|9791.5|9787.5|9785.5|1061
1715087100000|2024-05-07 13:05:00|9794|9792|9795.5|9793.5|9796.5|9794.5|9791.5|9789.5|983
1715087400000|2024-05-07 13:10:00|9796.5|9794.5|9796.5|9794.5|9801.5|9799.5|9795.5|9793.5|1453
1715087700000|2024-05-07 13:15:00|9797.5|9795.5|9794.5|9792.5|9798.5|9796.5|9794.5|9792.5|1152
1715088000000|2024-05-07 13:20:00|9793.5|9791.5|9794.5|9792.5|9794.5|9792.5|9790.5|9788.5|1215
1715088300000|2024-05-07 13:25:00|9795.5|9793.5|9795.5|9793.5|9797.5|9795.5|9792.5|9790.5|1071
1715088600000|2024-05-07 13:30:00|9794.5|9792.5|9795.5|9793.5|9795.5|9793.5|9792.5|9790.5|347
1715088900000|2024-05-07 13:35:00|9796.5|9794.5|9790.5|9788.5|9796.5|9794.5|9788.5|9786.5|743
1715089200000|2024-05-07 13:40:00|9790|9788|9791.5|9789.5|9791.5|9789.5|9789.5|9787.5|614
1715089500000|2024-05-07 13:45:00|9790.5|9788.5|9792.5|9790.5|9794.5|9792.5|9790.5|9788.5|584
1715089800000|2024-05-07 13:50:00|9793.5|9791.5|9793.5|9791.5|9794.5|9792.5|9790.5|9788.5|1078
1715090100000|2024-05-07 13:55:00|9794.5|9792.5|9794.5|9792.5|9795.5|9793.5|9792.5|9790.5|504
1715090400000|2024-05-07 14:00:00|9795.5|9793.5|9794.5|9792.5|9798.5|9796.5|9794.5|9792.5|697
1715090700000|2024-05-07 14:05:00|9795.5|9793.5|9796.5|9794.5|9797.5|9795.5|9794.5|9792.5|453
1715091000000|2024-05-07 14:10:00|9795.5|9793.5|9799.5|9797.5|9799.5|9797.5|9795|9793|652
1715091300000|2024-05-07 14:15:00|9798.5|9796.5|9798.5|9796.5|9801.5|9799.5|9797.5|9795.5|666
1715091600000|2024-05-07 14:20:00|9799|9797|9795.5|9793.5|9799.5|9797.5|9794.5|9792.5|816
1715091900000|2024-05-07 14:25:00|9796.5|9794.5|9793.5|9791.5|9796.5|9794.5|9792.5|9790.5|1211
1715092200000|2024-05-07 14:30:00|9794.5|9792.5|9795.5|9793.5|9796.5|9794.5|9794.5|9792.5|655
1715092500000|2024-05-07 14:35:00|9794.5|9792.5|9796.5|9794.5|9797.5|9795.5|9794.5|9792.5|708
1715092800000|2024-05-07 14:40:00|9795.5|9793.5|9798.5|9796.5|9798.5|9796.5|9794.5|9792.5|1036
1715093100000|2024-05-07 14:45:00|9797.5|9795.5|9797.5|9795.5|9798.5|9796.5|9795.5|9793.5|668
1715093400000|2024-05-07 14:50:00|9798.5|9796.5|9794.5|9792.5|9798.5|9796.5|9793.5|9791.5|524
1715093700000|2024-05-07 14:55:00|9795|9793|9795.5|9793.5|9797.5|9795.5|9794.5|9792.5|511
1715094000000|2024-05-07 15:00:00|9796.5|9794.5|9794.5|9792.5|9798.5|9796.5|9794.5|9792.5|1066
1715094300000|2024-05-07 15:05:00|9795.5|9793.5|9798.5|9796.5|9798.5|9796.5|9794.5|9792.5|871
1715094600000|2024-05-07 15:10:00|9797.5|9795.5|9801.5|9799.5|9802.5|9800.5|9796.5|9794.5|2539
1715094900000|2024-05-07 15:15:00|9802.5|9800.5|9803.5|9801.5|9803.5|9801.5|9801.5|9799.5|1926
1715095200000|2024-05-07 15:20:00|9802.5|9800.5|9800.5|9798.5|9803.5|9801.5|9798.5|9796.5|1088
1715095500000|2024-05-07 15:25:00|9801.5|9799.5|9802.5|9800.5|9802.5|9800.5|9798.5|9796.5|1165
1715095800000|2024-05-07 15:30:00|9801.5|9799.5|9802.5|9800.5|9805.5|9803.5|9801.5|9799.5|888
1715096100000|2024-05-07 15:35:00|9803.5|9801.5|9802.5|9800.5|9803.5|9801.5|9799.5|9797.5|535
1715096400000|2024-05-07 15:40:00|9803.5|9801.5|9807.5|9805.5|9808.5|9806.5|9803.5|9801.5|850
1715096700000|2024-05-07 15:45:00|9807|9805|9807.5|9805.5|9809.5|9807.5|9806.5|9804.5|603
1715097000000|2024-05-07 15:50:00|9808|9806|9808|9806|9808.5|9806.5|9806.5|9804.5|405
1715097300000|2024-05-07 15:55:00|9807.5|9805.5|9806.5|9804.5|9808.5|9806.5|9806.5|9804.5|606
1715097600000|2024-05-07 16:00:00|9805.5|9803.5|9801.5|9799.5|9805.5|9803.5|9801.5|9799.5|534
1715097900000|2024-05-07 16:05:00|9802.5|9800.5|9802.5|9800.5|9803.5|9801.5|9801.5|9799.5|287
1715098200000|2024-05-07 16:10:00|9803.5|9801.5|9801.5|9799.5|9803.5|9801.5|9800.5|9798.5|723
1715098500000|2024-05-07 16:15:00|9801|9799|9801.5|9799.5|9802.5|9800.5|9799.5|9797.5|339
1715098800000|2024-05-07 16:20:00|9800.5|9798.5|9800.5|9798.5|9800.5|9798.5|9800.5|9798.5|111
1715099100000|2024-05-07 16:25:00|9799.5|9797.5|9799.5|9797.5|9801.5|9799.5|9797.5|9795.5|328
1715099400000|2024-05-07 16:30:00|9800.5|9798.5|9800.5|9798.5|9802.5|9800.5|9800.5|9798.5|223
1715099700000|2024-05-07 16:35:00|9800|9798|9800.5|9798.5|9801.5|9799.5|9800|9798|244
1715100000000|2024-05-07 16:40:00|9799.5|9797.5|9799.5|9797.5|9800.5|9798.5|9799|9797|260
1715100300000|2024-05-07 16:45:00|9800.5|9798.5|9800.5|9798.5|9800.5|9798.5|9799.5|9797.5|177
1715100600000|2024-05-07 16:50:00|9800|9798|9801.5|9799.5|9801.5|9799.5|9799.5|9797.5|248
1715100900000|2024-05-07 16:55:00|9801|9799|9800.5|9798.5|9802.5|9800.5|9800|9798|316
1715151600000|2024-05-08 07:00:00|9779.5|9777.5|9788.5|9786.5|9788.5|9786.5|9779.5|9777.5|1662
1715151900000|2024-05-08 07:05:00|9787.5|9785.5|9788.5|9786.5|9790.5|9788.5|9787.5|9785.5|1506
1715152200000|2024-05-08 07:10:00|9789.5|9787.5|9790|9788|9791|9789|9785.5|9783.5|1197
1715152500000|2024-05-08 07:15:00|9790.5|9788.5|9791.5|9789.5|9792.5|9790.5|9787.5|9785.5|1736
1715152800000|2024-05-08 07:20:00|9792.5|9790.5|9788.5|9786.5|9792.5|9790.5|9788.5|9786.5|750
1715153100000|2024-05-08 07:25:00|9789.5|9787.5|9789.5|9787.5|9789.5|9787.5|9785.5|9783.5|1197
1715153400000|2024-05-08 07:30:00|9790.5|9788.5|9788.5|9786.5|9794.5|9792.5|9786.5|9784.5|1313
1715153700000|2024-05-08 07:35:00|9787.5|9785.5|9790.5|9788.5|9791.5|9789.5|9785.5|9783.5|1258
1715154000000|2024-05-08 07:40:00|9789.5|9787.5|9794.5|9792.5|9794.5|9792.5|9787.5|9785.5|1463
1715154300000|2024-05-08 07:45:00|9793.5|9791.5|9793.5|9791.5|9795.5|9793.5|9789.5|9787.5|846
1715154600000|2024-05-08 07:50:00|9794.5|9792.5|9795.5|9793.5|9797.5|9795.5|9794.5|9792.5|701
1715154900000|2024-05-08 07:55:00|9796|9794|9798.5|9796.5|9799.5|9797.5|9795.5|9793.5|578
1715155200000|2024-05-08 08:00:00|9797.5|9795.5|9794.5|9792.5|9798.5|9796.5|9794.5|9792.5|1548
1715155500000|2024-05-08 08:05:00|9795.5|9793.5|9797.5|9795.5|9797.5|9795.5|9792.5|9790.5|1122
1715155800000|2024-05-08 08:10:00|9797|9795|9799.5|9797.5|9799.5|9797.5|9796.5|9794.5|598
1715156100000|2024-05-08 08:15:00|9798.5|9796.5|9798.5|9796.5|9799.5|9797.5|9794.5|9792.5|818
1715156400000|2024-05-08 08:20:00|9798|9796|9797.5|9795.5|9800.5|9798.5|9796.5|9794.5|993
1715156700000|2024-05-08 08:25:00|9796.5|9794.5|9795.5|9793.5|9797.5|9795.5|9794.5|9792.5|799
1715157000000|2024-05-08 08:30:00|9794.5|9792.5|9796.5|9794.5|9797.5|9795.5|9794.5|9792.5|655
1715157300000|2024-05-08 08:35:00|9795.5|9793.5|9796.5|9794.5|9798.5|9796.5|9795.5|9793.5|581
1715157600000|2024-05-08 08:40:00|9796|9794|9799.5|9797.5|9799.5|9797.5|9795.5|9793.5|1174
1715157900000|2024-05-08 08:45:00|9801|9799|9802.5|9800.5|9803.5|9801.5|9800.5|9798.5|1122
1715158200000|2024-05-08 08:50:00|9803.5|9801.5|9802.5|9800.5|9806.5|9804.5|9801.5|9799.5|1767
1715158500000|2024-05-08 08:55:00|9803.5|9801.5|9802.5|9800.5|9803.5|9801.5|9800.5|9798.5|3987
1715158800000|2024-05-08 09:00:00|9801.5|9799.5|9801.5|9799.5|9805.5|9803.5|9798.5|9796.5|2402
1715159100000|2024-05-08 09:05:00|9800.5|9798.5|9797.5|9795.5|9801.5|9799.5|9797.5|9795.5|1025
1715159400000|2024-05-08 09:10:00|9798|9796|9797.5|9795.5|9799.5|9797.5|9795.5|9793.5|1065
1715159700000|2024-05-08 09:15:00|9796.5|9794.5|9798.5|9796.5|9798.5|9796.5|9796.5|9794.5|633
1715160000000|2024-05-08 09:20:00|9797.5|9795.5|9791.5|9789.5|9798.5|9796.5|9789.5|9787.5|1492
1715160300000|2024-05-08 09:25:00|9792.5|9790.5|9788.5|9786.5|9793.5|9791.5|9788.5|9786.5|1304
1715160600000|2024-05-08 09:30:00|9789.5|9787.5|9788.5|9786.5|9789.5|9787.5|9785.5|9783.5|1724
1715160900000|2024-05-08 09:35:00|9789.5|9787.5|9788|9786|9790.5|9788.5|9784.5|9782.5|1521
1715161200000|2024-05-08 09:40:00|9788.5|9786.5|9781.5|9779.5|9788.5|9786.5|9781.5|9779.5|1597
1715161500000|2024-05-08 09:45:00|9782.5|9780.5|9784.5|9782.5|9784.5|9782.5|9781.5|9779.5|1063
1715161800000|2024-05-08 09:50:00|9783.5|9781.5|9784.5|9782.5|9784.5|9782.5|9781.5|9779.5|816
1715162100000|2024-05-08 09:55:00|9783.5|9781.5|9782.5|9780.5|9785.5|9783.5|9781.5|9779.5|783
1715162400000|2024-05-08 10:00:00|9781.5|9779.5|9783.5|9781.5|9784.5|9782.5|9780.5|9778.5|675
1715162700000|2024-05-08 10:05:00|9784|9782|9785.5|9783.5|9786.5|9784.5|9784|9782|687
1715163000000|2024-05-08 10:10:00|9786.5|9784.5|9783.5|9781.5|9786.5|9784.5|9783|9781|1075
1715163300000|2024-05-08 10:15:00|9784.5|9782.5|9786.5|9784.5|9786.5|9784.5|9783.5|9781.5|612
1715163600000|2024-05-08 10:20:00|9785.5|9783.5|9785.5|9783.5|9786.5|9784.5|9783.5|9781.5|453
1715163900000|2024-05-08 10:25:00|9786.5|9784.5|9784.5|9782.5|9787|9785|9783.5|9781.5|294
1715164200000|2024-05-08 10:30:00|9783.5|9781.5|9783.5|9781.5|9786.5|9784.5|9783.5|9781.5|1027
1715164500000|2024-05-08 10:35:00|9782.5|9780.5|9783.5|9781.5|9786.5|9784.5|9782.5|9780.5|1244
1715164800000|2024-05-08 10:40:00|9784.5|9782.5|9784.5|9782.5|9786.5|9784.5|9782.5|9780.5|778
1715165100000|2024-05-08 10:45:00|9784|9782|9783.5|9781.5|9785.5|9783.5|9782.5|9780.5|374
1715165400000|2024-05-08 10:50:00|9784.5|9782.5|9782.5|9780.5|9784.5|9782.5|9781.5|9779.5|669
1715165700000|2024-05-08 10:55:00|9783.5|9781.5|9783.5|9781.5|9783.5|9781.5|9781.5|9779.5|782
1715166000000|2024-05-08 11:00:00|9782.5|9780.5|9781.5|9779.5|9783.5|9781.5|9780.5|9778.5|1551
1715166300000|2024-05-08 11:05:00|9780.5|9778.5|9778.5|9776.5|9781.5|9779.5|9777.5|9775.5|1061
1715166600000|2024-05-08 11:10:00|9777.5|9775.5|9780.5|9778.5|9781.5|9779.5|9777.5|9775.5|564
1715166900000|2024-05-08 11:15:00|9781.5|9779.5|9781.5|9779.5|9781.5|9779.5|9778.5|9776.5|628
1715167200000|2024-05-08 11:20:00|9780.5|9778.5|9781.5|9779.5|9781.5|9779.5|9779.5|9777.5|625
1715167500000|2024-05-08 11:25:00|9780.5|9778.5|9775.5|9773.5|9780.5|9778.5|9775.5|9773.5|750
1715167800000|2024-05-08 11:30:00|9776.5|9774.5|9773.5|9771.5|9777.5|9775.5|9773.5|9771.5|1467
1715168100000|2024-05-08 11:35:00|9774.5|9772.5|9777.5|9775.5|9778.5|9776.5|9772.5|9770.5|1145
1715168400000|2024-05-08 11:40:00|9778.5|9776.5|9779|9777|9780.5|9778.5|9776.5|9774.5|911
1715168700000|2024-05-08 11:45:00|9779.5|9777.5|9783.5|9781.5|9787.5|9785.5|9778.5|9776.5|2313
1715169000000|2024-05-08 11:50:00|9784.5|9782.5|9785.5|9783.5|9786.5|9784.5|9782.5|9780.5|1247
1715169300000|2024-05-08 11:55:00|9784.5|9782.5|9786.5|9784.5|9786.5|9784.5|9783.5|9781.5|1106
1715169600000|2024-05-08 12:00:00|9785.5|9783.5|9790.5|9788.5|9791.5|9789.5|9785.5|9783.5|1175
1715169900000|2024-05-08 12:05:00|9789.5|9787.5|9787.5|9785.5|9790.5|9788.5|9787.5|9785.5|1035
1715170200000|2024-05-08 12:10:00|9786.5|9784.5|9787.5|9785.5|9788.5|9786.5|9785.5|9783.5|1442
1715170500000|2024-05-08 12:15:00|9787|9785|9793.5|9791.5|9793.5|9791.5|9785.5|9783.5|1184
1715170800000|2024-05-08 12:20:00|9793|9791|9795.5|9793.5|9796.5|9794.5|9792.5|9790.5|1999
1715171100000|2024-05-08 12:25:00|9796.5|9794.5|9795.5|9793.5|9797.5|9795.5|9793.5|9791.5|1025
1715171400000|2024-05-08 12:30:00|9794.5|9792.5|9791.5|9789.5|9794.5|9792.5|9791.5|9789.5|954
1715171700000|2024-05-08 12:35:00|9792.5|9790.5|9788.5|9786.5|9793.5|9791.5|9788.5|9786.5|741
1715172000000|2024-05-08 12:40:00|9789.5|9787.5|9786.5|9784.5|9790.5|9788.5|9785.5|9783.5|1120
1715172300000|2024-05-08 12:45:00|9785.5|9783.5|9784.5|9782.5|9788|9786|9784.5|9782.5|1447
1715172600000|2024-05-08 12:50:00|9783.5|9781.5|9781.5|9779.5|9784.5|9782.5|9780.5|9778.5|1492
1715172900000|2024-05-08 12:55:00|9782|9780|9781.5|9779.5|9786.5|9784.5|9781.5|9779.5|1384
1715173200000|2024-05-08 13:00:00|9782.5|9780.5|9790.5|9788.5|9791.5|9789.5|9781.5|9779.5|753
1715173500000|2024-05-08 13:05:00|9789.5|9787.5|9787.5|9785.5|9790.5|9788.5|9785.5|9783.5|659
1715173800000|2024-05-08 13:10:00|9788.5|9786.5|9786.5|9784.5|9788.5|9786.5|9784.5|9782.5|392
1715174100000|2024-05-08 13:15:00|9787|9785|9784.5|9782.5|9787.5|9785.5|9784.5|9782.5|915
1715174400000|2024-05-08 13:20:00|9783.5|9781.5|9781.5|9779.5|9784.5|9782.5|9780.5|9778.5|1038
1715174700000|2024-05-08 13:25:00|9782.5|9780.5|9787.5|9785.5|9787.5|9785.5|9781.5|9779.5|1394
1715175000000|2024-05-08 13:30:00|9786.5|9784.5|9786.5|9784.5|9790.5|9788.5|9785.5|9783.5|1417
1715175300000|2024-05-08 13:35:00|9787.5|9785.5|9786.5|9784.5|9789.5|9787.5|9786.5|9784.5|698
1715175600000|2024-05-08 13:40:00|9787.5|9785.5|9787.5|9785.5|9790.5|9788.5|9785.5|9783.5|886
1715175900000|2024-05-08 13:45:00|9787|9785|9789.5|9787.5|9790.5|9788.5|9787|9785|1230
1715176200000|2024-05-08 13:50:00|9788.5|9786.5|9788.5|9786.5|9789.5|9787.5|9785.5|9783.5|998
1715176500000|2024-05-08 13:55:00|9788|9786|9785.5|9783.5|9788.5|9786.5|9785.5|9783.5|1113
1715176800000|2024-05-08 14:00:00|9786.5|9784.5|9786.5|9784.5|9788.5|9786.5|9784.5|9782.5|1248
1715177100000|2024-05-08 14:05:00|9785.5|9783.5|9787|9785|9790.5|9788.5|9785.5|9783.5|980
1715177400000|2024-05-08 14:10:00|9787.5|9785.5|9790.5|9788.5|9791.5|9789.5|9787|9785|1246
1715177700000|2024-05-08 14:15:00|9789.5|9787.5|9794.5|9792.5|9794.5|9792.5|9789.5|9787.5|1350
1715178000000|2024-05-08 14:20:00|9793.5|9791.5|9794|9792|9796.5|9794.5|9792.5|9790.5|1150
1715178300000|2024-05-08 14:25:00|9793.5|9791.5|9794.5|9792.5|9795.5|9793.5|9793.5|9791.5|875
1715178600000|2024-05-08 14:30:00|9794|9792|9793.5|9791.5|9796.5|9794.5|9792.5|9790.5|1431
1715178900000|2024-05-08 14:35:00|9793|9791|9791.5|9789.5|9793.5|9791.5|9791.5|9789.5|855
1715179200000|2024-05-08 14:40:00|9792.5|9790.5|9794.5|9792.5|9794.5|9792.5|9791.5|9789.5|741
1715179500000|2024-05-08 14:45:00|9795.5|9793.5|9797.5|9795.5|9797.5|9795.5|9793.5|9791.5|995
1715179800000|2024-05-08 14:50:00|9796.5|9794.5|9795.5|9793.5|9798.5|9796.5|9795.5|9793.5|972
1715180100000|2024-05-08 14:55:00|9794.5|9792.5|9795.5|9793.5|9798.5|9796.5|9793.5|9791.5|1389
1715180400000|2024-05-08 15:00:00|9794.5|9792.5|9795.5|9793.5|9796.5|9794.5|9794.5|9792.5|1584
1715180700000|2024-05-08 15:05:00|9794.5|9792.5|9793.5|9791.5|9794.5|9792.5|9792.5|9790.5|1265
1715181000000|2024-05-08 15:10:00|9792.5|9790.5|9795.5|9793.5|9797.5|9795.5|9792.5|9790.5|4523
1715181300000|2024-05-08 15:15:00|9796.5|9794.5|9794.5|9792.5|9798|9796|9793.5|9791.5|3364
1715181600000|2024-05-08 15:20:00|9793.5|9791.5|9794.5|9792.5|9795.5|9793.5|9793.5|9791.5|754
1715181900000|2024-05-08 15:25:00|9795.5|9793.5|9793.5|9791.5|9795.5|9793.5|9792.5|9790.5|1013
1715182200000|2024-05-08 15:30:00|9792.5|9790.5|9794.5|9792.5|9794.5|9792.5|9791.5|9789.5|823
1715182500000|2024-05-08 15:35:00|9794|9792|9790.5|9788.5|9794.5|9792.5|9790.5|9788.5|342
1715182800000|2024-05-08 15:40:00|9791.5|9789.5|9790.5|9788.5|9791.5|9789.5|9790.5|9788.5|438
1715183100000|2024-05-08 15:45:00|9791.5|9789.5|9793.5|9791.5|9794.5|9792.5|9790|9788|530
1715183400000|2024-05-08 15:50:00|9792.5|9790.5|9792.5|9790.5|9794.5|9792.5|9792.5|9790.5|490
1715183700000|2024-05-08 15:55:00|9793.5|9791.5|9791.5|9789.5|9793.5|9791.5|9791.5|9789.5|691
1715184000000|2024-05-08 16:00:00|9790.5|9788.5|9790.5|9788.5|9792.5|9790.5|9790.5|9788.5|599
1715184300000|2024-05-08 16:05:00|9791.5|9789.5|9793.5|9791.5|9793.5|9791.5|9790.5|9788.5|493
1715184600000|2024-05-08 16:10:00|9794|9792|9793.5|9791.5|9794.5|9792.5|9793.5|9791.5|221
1715184900000|2024-05-08 16:15:00|9792.5|9790.5|9793.5|9791.5|9794.5|9792.5|9792.5|9790.5|257
1715185200000|2024-05-08 16:20:00|9792.5|9790.5|9791.5|9789.5|9793.5|9791.5|9790.5|9788.5|103
1715185500000|2024-05-08 16:25:00|9791|9789|9792.5|9790.5|9793.5|9791.5|9791|9789|222
1715185800000|2024-05-08 16:30:00|9791.5|9789.5|9791.5|9789.5|9792.5|9790.5|9790.5|9788.5|119
1715186100000|2024-05-08 16:35:00|9790.5|9788.5|9791.5|9789.5|9791.5|9789.5|9789.5|9787.5|288
1715186400000|2024-05-08 16:40:00|9792|9790|9792.5|9790.5|9792.5|9790.5|9791.5|9789.5|355
1715186700000|2024-05-08 16:45:00|9793.5|9791.5|9794.5|9792.5|9794.5|9792.5|9792.5|9790.5|295
1715187000000|2024-05-08 16:50:00|9795.5|9793.5|9796.5|9794.5|9797.5|9795.5|9795.5|9793.5|243
1715187300000|2024-05-08 16:55:00|9797.5|9795.5|9797.5|9795.5|9797.5|9795.5|9796.5|9794.5|172
1715238000000|2024-05-09 07:00:00|9781.5|9779.5|9782.5|9780.5|9786.5|9784.5|9779.5|9777.5|1369
1715238300000|2024-05-09 07:05:00|9783.5|9781.5|9780.5|9778.5|9784.5|9782.5|9780.5|9778.5|1061
1715238600000|2024-05-09 07:10:00|9779.5|9777.5|9780.5|9778.5|9781.5|9779.5|9779.5|9777.5|631
1715238900000|2024-05-09 07:15:00|9779.5|9777.5|9775.5|9773.5|9779.5|9777.5|9775.5|9773.5|1033
1715239200000|2024-05-09 07:20:00|9774.5|9772.5|9768.5|9766.5|9775|9773|9768.5|9766.5|910
1715239500000|2024-05-09 07:25:00|9768|9766|9761.5|9759.5|9769.5|9767.5|9761.5|9759.5|871
1715239800000|2024-05-09 07:30:00|9762.5|9760.5|9766.5|9764.5|9766.5|9764.5|9761.5|9759.5|1187
1715240100000|2024-05-09 07:35:00|9767.5|9765.5|9764.5|9762.5|9767.5|9765.5|9763.5|9761.5|697
1715240400000|2024-05-09 07:40:00|9764|9762|9762.5|9760.5|9765.5|9763.5|9760.5|9758.5|703
1715240700000|2024-05-09 07:45:00|9761.5|9759.5|9761.5|9759.5|9763.5|9761.5|9759.5|9757.5|680
1715241000000|2024-05-09 07:50:00|9762.5|9760.5|9758.5|9756.5|9762.5|9760.5|9757.5|9755.5|1116
1715241300000|2024-05-09 07:55:00|9758|9756|9757.5|9755.5|9759.5|9757.5|9757.5|9755.5|425
1715241600000|2024-05-09 08:00:00|9758.5|9756.5|9755.5|9753.5|9758.5|9756.5|9753.5|9751.5|1276
1715241900000|2024-05-09 08:05:00|9756|9754|9760.5|9758.5|9761.5|9759.5|9754.5|9752.5|1559
1715242200000|2024-05-09 08:10:00|9761.5|9759.5|9761.5|9759.5|9762.5|9760.5|9759.5|9757.5|1166
1715242500000|2024-05-09 08:15:00|9760.5|9758.5|9759.5|9757.5|9760.5|9758.5|9757.5|9755.5|519
1715242800000|2024-05-09 08:20:00|9758.5|9756.5|9759.5|9757.5|9759.5|9757.5|9755.5|9753.5|1047
1715243100000|2024-05-09 08:25:00|9758.5|9756.5|9757.5|9755.5|9759.5|9757.5|9755.5|9753.5|1218
1715243400000|2024-05-09 08:30:00|9757|9755|9754.5|9752.5|9757.5|9755.5|9753.5|9751.5|670
1715243700000|2024-05-09 08:35:00|9753.5|9751.5|9753.5|9751.5|9754.5|9752.5|9751.5|9749.5|1176
1715244000000|2024-05-09 08:40:00|9752.5|9750.5|9755.5|9753.5|9756.5|9754.5|9750.5|9748.5|958
1715244300000|2024-05-09 08:45:00|9754.5|9752.5|9754.5|9752.5|9756.5|9754.5|9754.5|9752.5|643
1715244600000|2024-05-09 08:50:00|9755.5|9753.5|9753.5|9751.5|9756.5|9754.5|9753.5|9751.5|984
1715244900000|2024-05-09 08:55:00|9754.5|9752.5|9754.5|9752.5|9758.5|9756.5|9753.5|9751.5|1233
1715245200000|2024-05-09 09:00:00|9753.5|9751.5|9756.5|9754.5|9756.5|9754.5|9751.5|9749.5|1534
1715245500000|2024-05-09 09:05:00|9757.5|9755.5|9755.5|9753.5|9758|9756|9752.5|9750.5|575
1715245800000|2024-05-09 09:10:00|9755|9753|9755.5|9753.5|9757.5|9755.5|9755|9753|742
1715246100000|2024-05-09 09:15:00|9756.5|9754.5|9756.5|9754.5|9757.5|9755.5|9755.5|9753.5|454
1715246400000|2024-05-09 09:20:00|9755.5|9753.5|9757.5|9755.5|9757.5|9755.5|9754.5|9752.5|412
1715246700000|2024-05-09 09:25:00|9758.5|9756.5|9759.5|9757.5|9760.5|9758.5|9758.5|9756.5|848
1715247000000|2024-05-09 09:30:00|9759|9757|9759.5|9757.5|9761.5|9759.5|9757.5|9755.5|934
1715247300000|2024-05-09 09:35:00|9758.5|9756.5|9759.5|9757.5|9759.5|9757.5|9757.5|9755.5|270
1715247600000|2024-05-09 09:40:00|9758.5|9756.5|9761.5|9759.5|9761.5|9759.5|9758.5|9756.5|696
1715247900000|2024-05-09 09:45:00|9762.5|9760.5|9762.5|9760.5|9762.5|9760.5|9761.5|9759.5|895
1715248200000|2024-05-09 09:50:00|9761.5|9759.5|9765.5|9763.5|9765.5|9763.5|9761.5|9759.5|818
1715248500000|2024-05-09 09:55:00|9764.5|9762.5|9764.5|9762.5|9764.5|9762.5|9762.5|9760.5|761
1715248800000|2024-05-09 10:00:00|9765.5|9763.5|9761.5|9759.5|9766.5|9764.5|9761.5|9759.5|818
1715249100000|2024-05-09 10:05:00|9762.5|9760.5|9761.5|9759.5|9762.5|9760.5|9761.5|9759.5|409
1715249400000|2024-05-09 10:10:00|9762.5|9760.5|9763.5|9761.5|9763.5|9761.5|9761.5|9759.5|545
1715249700000|2024-05-09 10:15:00|9764.5|9762.5|9763.5|9761.5|9765.5|9763.5|9761.5|9759.5|985
1715250000000|2024-05-09 10:20:00|9762.5|9760.5|9763.5|9761.5|9764.5|9762.5|9761.5|9759.5|447
1715250300000|2024-05-09 10:25:00|9764|9762|9766.5|9764.5|9766.5|9764.5|9764|9762|609
1715250600000|2024-05-09 10:30:00|9767|9765|9770.5|9768.5|9770.5|9768.5|9766.5|9764.5|946
1715250900000|2024-05-09 10:35:00|9769.5|9767.5|9769.5|9767.5|9771.5|9769.5|9768.5|9766.5|688
1715251200000|2024-05-09 10:40:00|9770.5|9768.5|9768.5|9766.5|9770.5|9768.5|9766.5|9764.5|737
1715251500000|2024-05-09 10:45:00|9767.5|9765.5|9767.5|9765.5|9768.5|9766.5|9766.5|9764.5|1030
1715251800000|2024-05-09 10:50:00|9768.5|9766.5|9766.5|9764.5|9768.5|9766.5|9765.5|9763.5|426
1715252100000|2024-05-09 10:55:00|9765.5|9763.5|9770|9767|9771.5|9769.5|9764.5|9762.5|1081
1715252400000|2024-05-09 11:00:00|9771|9769|9789.5|9787.5|9803|9801|9769.5|9767.5|3701
1715252700000|2024-05-09 11:05:00|9790|9788|9791.5|9789.5|9796.5|9794.5|9789.5|9787.5|2194
1715253000000|2024-05-09 11:10:00|9790.5|9788.5|9783.5|9781.5|9792.5|9790.5|9779.5|9777.5|1706
1715253300000|2024-05-09 11:15:00|9785.5|9783.5|9779.5|9777.5|9787.5|9785.5|9778.5|9776.5|1693
1715253600000|2024-05-09 11:20:00|9778.5|9776.5|9778.5|9776.5|9782.5|9780.5|9778.5|9776.5|916
1715253900000|2024-05-09 11:25:00|9779.5|9777.5|9777.5|9775.5|9780.5|9778.5|9776.5|9774.5|1263
1715254200000|2024-05-09 11:30:00|9776.5|9774.5|9776.5|9774.5|9780.5|9778.5|9774|9772|1829
1715254500000|2024-05-09 11:35:00|9775.5|9773.5|9790.5|9788.5|9792.5|9790.5|9768.5|9766.5|3060
1715254800000|2024-05-09 11:40:00|9791.5|9789.5|9791.5|9789.5|9795.5|9793.5|9785.5|9783.5|3234
1715255100000|2024-05-09 11:45:00|9791|9789|9785.5|9783.5|9794.5|9792.5|9783.5|9781.5|2749
1715255400000|2024-05-09 11:50:00|9786.5|9784.5|9779.5|9777.5|9787.5|9785.5|9779|9777|1880
1715255700000|2024-05-09 11:55:00|9778.5|9776.5|9772.5|9770.5|9778.5|9776.5|9771.5|9769.5|2145
1715256000000|2024-05-09 12:00:00|9772|9770|9773.5|9771.5|9774.5|9772.5|9770.5|9768.5|1646
1715256300000|2024-05-09 12:05:00|9774.5|9772.5|9769.5|9767.5|9775.5|9773.5|9769.5|9767.5|968
1715256600000|2024-05-09 12:10:00|9768.5|9766.5|9765|9763|9768.5|9766.5|9762.5|9760.5|1497
1715256900000|2024-05-09 12:15:00|9765.5|9763.5|9766.5|9764.5|9768.5|9766.5|9762.5|9760.5|1118
1715257200000|2024-05-09 12:20:00|9767.5|9765.5|9771.5|9769.5|9772.5|9770.5|9764|9762|1154
1715257500000|2024-05-09 12:25:00|9770.5|9768.5|9773|9770|9777|9775|9770.5|9768.5|1005
1715257800000|2024-05-09 12:30:00|9778.5|9775.5|9789.5|9787.5|9791.5|9789.5|9778.5|9775.5|2146
1715258100000|2024-05-09 12:35:00|9790.5|9788.5|9792.5|9790.5|9792.5|9790.5|9786.5|9784.5|1007
1715258400000|2024-05-09 12:40:00|9791.5|9789.5|9794.5|9792.5|9798.5|9796.5|9791.5|9789.5|1985
1715258700000|2024-05-09 12:45:00|9793.5|9791.5|9787.5|9785.5|9793.5|9791.5|9786|9784|1578
1715259000000|2024-05-09 12:50:00|9788|9786|9786|9784|9788.5|9786.5|9783.5|9781.5|876
1715259300000|2024-05-09 12:55:00|9785.5|9783.5|9779.5|9777.5|9788.5|9786.5|9779.5|9777.5|1219
1715259600000|2024-05-09 13:00:00|9780|9778|9779.5|9777.5|9782.5|9780.5|9774.5|9772.5|1437
1715259900000|2024-05-09 13:05:00|9780.5|9778.5|9782.5|9780.5|9783.5|9781.5|9779.5|9777.5|622
1715260200000|2024-05-09 13:10:00|9781.5|9779.5|9775.5|9773.5|9782.5|9780.5|9773.5|9771.5|1062
1715260500000|2024-05-09 13:15:00|9774.5|9772.5|9776.5|9774.5|9780.5|9778.5|9773.5|9771.5|1107
1715260800000|2024-05-09 13:20:00|9777.5|9775.5|9770.5|9768.5|9777.5|9775.5|9769.5|9767.5|1091
1715261100000|2024-05-09 13:25:00|9771.5|9769.5|9767.5|9765.5|9773.5|9771.5|9767.5|9765.5|1064
1715261400000|2024-05-09 13:30:00|9768.5|9766.5|9770.5|9768.5|9770.5|9768.5|9766.5|9764.5|1107
1715261700000|2024-05-09 13:35:00|9769.5|9767.5|9772|9770|9776.5|9774.5|9769.5|9767.5|1518
1715262000000|2024-05-09 13:40:00|9771.5|9769.5|9776.5|9774.5|9776.5|9774.5|9770.5|9768.5|509
1715262300000|2024-05-09 13:45:00|9775.5|9773.5|9772.5|9770.5|9777.5|9775.5|9772.5|9770.5|1186
1715262600000|2024-05-09 13:50:00|9773.5|9771.5|9775.5|9773.5|9775.5|9773.5|9773.5|9771.5|1119
1715262900000|2024-05-09 13:55:00|9775|9773|9775.5|9773.5|9777.5|9775.5|9773.5|9771.5|742
1715263200000|2024-05-09 14:00:00|9775|9773|9778.5|9776.5|9779.5|9777.5|9774.5|9772.5|935
1715263500000|2024-05-09 14:05:00|9779.5|9777.5|9782.5|9780.5|9782.5|9780.5|9779.5|9777.5|725
1715263800000|2024-05-09 14:10:00|9781.5|9779.5|9784.5|9782.5|9785.5|9783.5|9781.5|9779.5|570
1715264100000|2024-05-09 14:15:00|9783.5|9781.5|9787.5|9785.5|9788.5|9786.5|9782.5|9780.5|704
1715264400000|2024-05-09 14:20:00|9788|9786|9788.5|9786.5|9788.5|9786.5|9785.5|9783.5|651
1715264700000|2024-05-09 14:25:00|9787.5|9785.5|9784.5|9782.5|9789.5|9787.5|9783|9781|1406
1715265000000|2024-05-09 14:30:00|9783.5|9781.5|9783.5|9781.5|9786.5|9784.5|9783.5|9781.5|1063
1715265300000|2024-05-09 14:35:00|9784.5|9782.5|9788.5|9786.5|9789.5|9787.5|9784.5|9782.5|1147
1715265600000|2024-05-09 14:40:00|9789.5|9787.5|9787.5|9785.5|9792.5|9790.5|9787.5|9785.5|1389
1715265900000|2024-05-09 14:45:00|9786.5|9784.5|9787.5|9785.5|9789.5|9787.5|9785.5|9783.5|1108
1715266200000|2024-05-09 14:50:00|9788|9786|9787.5|9785.5|9788.5|9786.5|9785.5|9783.5|485
1715266500000|2024-05-09 14:55:00|9788.5|9786.5|9786.5|9784.5|9788.5|9786.5|9784.5|9782.5|507
1715266800000|2024-05-09 15:00:00|9787|9785|9787.5|9785.5|9787.5|9785.5|9782.5|9780.5|900
1715267100000|2024-05-09 15:05:00|9786.5|9784.5|9786.5|9784.5|9787.5|9785.5|9784.5|9782.5|1081
1715267400000|2024-05-09 15:10:00|9786|9784|9785.5|9783.5|9789.5|9787.5|9784.5|9782.5|1486
1715267700000|2024-05-09 15:15:00|9784.5|9782.5|9785.5|9783.5|9786.5|9784.5|9784.5|9782.5|1473
1715268000000|2024-05-09 15:20:00|9784.5|9782.5|9784.5|9782.5|9786.5|9784.5|9783.5|9781.5|339
1715268300000|2024-05-09 15:25:00|9784|9782|9783.5|9781.5|9784.5|9782.5|9781.5|9779.5|676
1715268600000|2024-05-09 15:30:00|9783|9781|9783.5|9781.5|9784.5|9782.5|9782.5|9780.5|627
1715268900000|2024-05-09 15:35:00|9784.5|9782.5|9787.5|9785.5|9787.5|9785.5|9784.5|9782.5|900
1715269200000|2024-05-09 15:40:00|9788.5|9786.5|9791.5|9789.5|9792.5|9790.5|9788.5|9786.5|487
1715269500000|2024-05-09 15:45:00|9792.5|9790.5|9789.5|9787.5|9792.5|9790.5|9789.5|9787.5|452
1715269800000|2024-05-09 15:50:00|9788.5|9786.5|9788.5|9786.5|9790.5|9788.5|9788.5|9786.5|598
1715270100000|2024-05-09 15:55:00|9789.5|9787.5|9787.5|9785.5|9789.5|9787.5|9785.5|9783.5|741
1715270400000|2024-05-09 16:00:00|9788|9786|9787.5|9785.5|9788.5|9786.5|9786.5|9784.5|447
1715270700000|2024-05-09 16:05:00|9788.5|9786.5|9790.5|9788.5|9790.5|9788.5|9788|9786|276
1715271000000|2024-05-09 16:10:00|9791.5|9789.5|9791.5|9789.5|9792.5|9790.5|9789.5|9787.5|285
1715271300000|2024-05-09 16:15:00|9791|9789|9789.5|9787.5|9791.5|9789.5|9789.5|9787.5|204
1715271600000|2024-05-09 16:20:00|9788.5|9786.5|9789.5|9787.5|9789.5|9787.5|9788.5|9786.5|181
1715271900000|2024-05-09 16:25:00|9788.5|9786.5|9787.5|9785.5|9789.5|9787.5|9787.5|9785.5|274
1715272200000|2024-05-09 16:30:00|9787|9785|9787.5|9785.5|9787.5|9785.5|9784.5|9782.5|346
1715272500000|2024-05-09 16:35:00|9787|9785|9785.5|9783.5|9787.5|9785.5|9785.5|9783.5|218
1715272800000|2024-05-09 16:40:00|9784.5|9782.5|9786.5|9784.5|9787.5|9785.5|9784.5|9782.5|406
1715273100000|2024-05-09 16:45:00|9787.5|9785.5|9788.5|9786.5|9789.5|9787.5|9787.5|9785.5|230
1715273400000|2024-05-09 16:50:00|9789.5|9787.5|9789.5|9787.5|9791.5|9789.5|9788.5|9786.5|488
1715273700000|2024-05-09 16:55:00|9790|9788|9791.5|9789.5|9792.5|9790.5|9789.5|9787.5|420
1715324400000|2024-05-10 07:00:00|9798.5|9796.5|9797.5|9795.5|9799.5|9797.5|9794.5|9792.5|2009
1715324700000|2024-05-10 07:05:00|9798.5|9796.5|9809|9807|9809.5|9807.5|9798.5|9796.5|1315
1715325000000|2024-05-10 07:10:00|9809.5|9807.5|9810.5|9808.5|9811.5|9809.5|9807.5|9805.5|1201
1715325300000|2024-05-10 07:15:00|9811|9809|9813.5|9811.5|9815.5|9813.5|9810.5|9808.5|852
1715325600000|2024-05-10 07:20:00|9812.5|9810.5|9805.5|9803.5|9815.5|9813.5|9805.5|9803.5|999
1715325900000|2024-05-10 07:25:00|9806|9804|9802.5|9800.5|9806.5|9804.5|9800.5|9798.5|714
1715326200000|2024-05-10 07:30:00|9803|9801|9801.5|9799.5|9804.5|9802.5|9800.5|9798.5|925
1715326500000|2024-05-10 07:35:00|9799|9797|9803.5|9801.5|9804.5|9802.5|9798.5|9796.5|1063
1715326800000|2024-05-10 07:40:00|9804.5|9802.5|9807|9805|9807.5|9805.5|9803.5|9801.5|660
1715327100000|2024-05-10 07:45:00|9806.5|9804.5|9804.5|9802.5|9807.5|9805.5|9804.5|9802.5|485
1715327400000|2024-05-10 07:50:00|9805.5|9803.5|9807.5|9805.5|9808.5|9806.5|9805.5|9803.5|374
1715327700000|2024-05-10 07:55:00|9806.5|9804.5|9809.5|9807.5|9810.5|9808.5|9805.5|9803.5|544
1715328000000|2024-05-10 08:00:00|9810.5|9808.5|9812.5|9810.5|9812.5|9810.5|9807.5|9805.5|600
1715328300000|2024-05-10 08:05:00|9813.5|9811.5|9817.5|9815.5|9817.5|9815.5|9813|9811|723
1715328600000|2024-05-10 08:10:00|9817|9815|9817.5|9815.5|9819.5|9817.5|9815.5|9813.5|1020
1715328900000|2024-05-10 08:15:00|9816.5|9814.5|9818.5|9816.5|9818.5|9816.5|9816.5|9814.5|595
1715329200000|2024-05-10 08:20:00|9819.5|9817.5|9823.5|9821.5|9824.5|9822.5|9818.5|9816.5|1255
1715329500000|2024-05-10 08:25:00|9822.5|9820.5|9824.5|9822.5|9826.5|9824.5|9820.5|9818.5|1155
1715329800000|2024-05-10 08:30:00|9823.5|9821.5|9828.5|9826.5|9829.5|9827.5|9823.5|9821.5|1267
1715330100000|2024-05-10 08:35:00|9827.5|9825.5|9826.5|9824.5|9828.5|9826.5|9824.5|9822.5|876
1715330400000|2024-05-10 08:40:00|9827.5|9825.5|9827.5|9825.5|9828.5|9826.5|9826.5|9824.5|436
1715330700000|2024-05-10 08:45:00|9826.5|9824.5|9826.5|9824.5|9827.5|9825.5|9825.5|9823.5|610
1715331000000|2024-05-10 08:50:00|9825.5|9823.5|9823.5|9821.5|9828.5|9826.5|9822.5|9820.5|941
1715331300000|2024-05-10 08:55:00|9822.5|9820.5|9822.5|9820.5|9825|9823|9822.5|9820.5|1097
1715331600000|2024-05-10 09:00:00|9823.5|9821.5|9821.5|9819.5|9825.5|9823.5|9820.5|9818.5|572
1715331900000|2024-05-10 09:05:00|9820.5|9818.5|9819.5|9817.5|9821.5|9819.5|9818.5|9816.5|648
1715332200000|2024-05-10 09:10:00|9818.5|9816.5|9820.5|9818.5|9821.5|9819.5|9818.5|9816.5|745
1715332500000|2024-05-10 09:15:00|9821|9819|9818.5|9816.5|9821.5|9819.5|9818.5|9816.5|510
1715332800000|2024-05-10 09:20:00|9819.5|9817.5|9813.5|9811.5|9819.5|9817.5|9813.5|9811.5|748
1715333100000|2024-05-10 09:25:00|9812.5|9810.5|9814.5|9812.5|9815.5|9813.5|9812.5|9810.5|552
1715333400000|2024-05-10 09:30:00|9813.5|9811.5|9814.5|9812.5|9816.5|9814.5|9813.5|9811.5|245
1715333700000|2024-05-10 09:35:00|9813.5|9811.5|9815.5|9813.5|9816|9814|9813.5|9811.5|220
1715334000000|2024-05-10 09:40:00|9814.5|9812.5|9816.5|9814.5|9817.5|9815.5|9814.5|9812.5|466
1715334300000|2024-05-10 09:45:00|9815.5|9813.5|9820.5|9818.5|9821.5|9819.5|9815.5|9813.5|698
1715334600000|2024-05-10 09:50:00|9821.5|9819.5|9822.5|9820.5|9824.5|9822.5|9820.5|9818.5|696
1715334900000|2024-05-10 09:55:00|9821.5|9819.5|9823.5|9821.5|9824.5|9822.5|9821.5|9819.5|732
1715335200000|2024-05-10 10:00:00|9822.5|9820.5|9823|9821|9823.5|9821.5|9821.5|9819.5|724
1715335500000|2024-05-10 10:05:00|9822.5|9820.5|9822.5|9820.5|9825.5|9823.5|9822.5|9820.5|469
1715335800000|2024-05-10 10:10:00|9823.5|9821.5|9824.5|9822.5|9826|9824|9822.5|9820.5|809
1715336100000|2024-05-10 10:15:00|9823.5|9821.5|9822.5|9820.5|9823.5|9821.5|9821.5|9819.5|524
1715336400000|2024-05-10 10:20:00|9821.5|9819.5|9823.5|9821.5|9823.5|9821.5|9821.5|9819.5|359
1715336700000|2024-05-10 10:25:00|9822.5|9820.5|9823.5|9821.5|9824.5|9822.5|9822.5|9820.5|252
1715337000000|2024-05-10 10:30:00|9824.5|9822.5|9822.5|9820.5|9824.5|9822.5|9821.5|9819.5|407
1715337300000|2024-05-10 10:35:00|9821.5|9819.5|9818.5|9816.5|9822.5|9820.5|9818.5|9816.5|812
1715337600000|2024-05-10 10:40:00|9817.5|9815.5|9816.5|9814.5|9818.5|9816.5|9815.5|9813.5|535
1715337900000|2024-05-10 10:45:00|9816|9814|9817.5|9815.5|9818.5|9816.5|9815.5|9813.5|740
1715338200000|2024-05-10 10:50:00|9818.5|9816.5|9814.5|9812.5|9818.5|9816.5|9814.5|9812.5|889
1715338500000|2024-05-10 10:55:00|9815.5|9813.5|9814.5|9812.5|9815.5|9813.5|9814.5|9812.5|452
1715338800000|2024-05-10 11:00:00|9815.5|9813.5|9812.5|9810.5|9815.5|9813.5|9812.5|9810.5|1113
1715339100000|2024-05-10 11:05:00|9813|9811|9808.5|9806.5|9813.5|9811.5|9806.5|9804.5|1150
1715339400000|2024-05-10 11:10:00|9807.5|9805.5|9809.5|9807.5|9809.5|9807.5|9807.5|9805.5|709
1715339700000|2024-05-10 11:15:00|9808.5|9806.5|9808.5|9806.5|9809.5|9807.5|9808.5|9806.5|144
1715340000000|2024-05-10 11:20:00|9810.5|9808.5|9812.5|9810.5|9813.5|9811.5|9810.5|9808.5|575
1715340300000|2024-05-10 11:25:00|9813|9811|9812.5|9810.5|9814.5|9812.5|9812.5|9810.5|707
1715340600000|2024-05-10 11:30:00|9813|9811|9817.5|9815.5|9817.5|9815.5|9812.5|9810.5|612
1715340900000|2024-05-10 11:35:00|9818|9816|9817.5|9815.5|9818.5|9816.5|9816.5|9814.5|950
1715341200000|2024-05-10 11:40:00|9816.5|9814.5|9817.5|9815.5|9818.5|9816.5|9814.5|9812.5|791
1715341500000|2024-05-10 11:45:00|9818.5|9816.5|9816.5|9814.5|9819.5|9817.5|9815.5|9813.5|497
1715341800000|2024-05-10 11:50:00|9815.5|9813.5|9812.5|9810.5|9815.5|9813.5|9812.5|9810.5|1017
1715342100000|2024-05-10 11:55:00|9811.5|9809.5|9809.5|9807.5|9811.5|9809.5|9809.5|9807.5|789
1715342400000|2024-05-10 12:00:00|9808.5|9806.5|9806.5|9804.5|9809.5|9807.5|9805.5|9803.5|1045
1715342700000|2024-05-10 12:05:00|9808.5|9806.5|9803.5|9801.5|9808.5|9806.5|9802.5|9800.5|2271
1715343000000|2024-05-10 12:10:00|9802.5|9800.5|9799.5|9797.5|9802.5|9800.5|9797.5|9795.5|835
1715343300000|2024-05-10 12:15:00|9800.5|9798.5|9801.5|9799.5|9805.5|9803.5|9799.5|9797.5|1896
1715343600000|2024-05-10 12:20:00|9802.5|9800.5|9807.5|9805.5|9807.5|9805.5|9802.5|9800.5|773
1715343900000|2024-05-10 12:25:00|9806.5|9804.5|9800.5|9798.5|9807.5|9805.5|9800.5|9798.5|968
1715344200000|2024-05-10 12:30:00|9796.5|9794.5|9798.5|9796.5|9799.5|9797.5|9794.5|9792.5|1903
1715344500000|2024-05-10 12:35:00|9797.5|9795.5|9792.5|9790.5|9801.5|9799.5|9791.5|9789.5|1652
1715344800000|2024-05-10 12:40:00|9792|9790|9792.5|9790.5|9793.5|9791.5|9790.5|9788.5|1216
1715345100000|2024-05-10 12:45:00|9791.5|9789.5|9790.5|9788.5|9792.5|9790.5|9787.5|9785.5|1424
1715345400000|2024-05-10 12:50:00|9791|9789|9786.5|9784.5|9791|9789|9785.5|9783.5|991
1715345700000|2024-05-10 12:55:00|9785.5|9783.5|9786.5|9784.5|9786.5|9784.5|9784.5|9782.5|943
1715346000000|2024-05-10 13:00:00|9787.5|9785.5|9788.5|9786.5|9790.5|9788.5|9786.5|9784.5|1410
1715346300000|2024-05-10 13:05:00|9789.5|9787.5|9790.5|9788.5|9792.5|9790.5|9788.5|9786.5|566
1715346600000|2024-05-10 13:10:00|9791.5|9789.5|9791.5|9789.5|9793.5|9791.5|9790.5|9788.5|622
1715346900000|2024-05-10 13:15:00|9790.5|9788.5|9791.5|9789.5|9792.5|9790.5|9789.5|9787.5|622
1715347200000|2024-05-10 13:20:00|9792.5|9790.5|9792.5|9790.5|9793.5|9791.5|9790.5|9788.5|610
1715347500000|2024-05-10 13:25:00|9794.5|9792.5|9791.5|9789.5|9794.5|9792.5|9788.5|9786.5|1151
1715347800000|2024-05-10 13:30:00|9790.5|9788.5|9787.5|9785.5|9790.5|9788.5|9785.5|9783.5|1293
1715348100000|2024-05-10 13:35:00|9788.5|9786.5|9787.5|9785.5|9788.5|9786.5|9786.5|9784.5|676
1715348400000|2024-05-10 13:40:00|9786.5|9784.5|9786.5|9784.5|9791.5|9789.5|9784.5|9782.5|1333
1715348700000|2024-05-10 13:45:00|9787.5|9785.5|9790.5|9788.5|9791.5|9789.5|9785.5|9783.5|997
1715349000000|2024-05-10 13:50:00|9789.5|9787.5|9789.5|9787.5|9790.5|9788.5|9789.5|9787.5|408
1715349300000|2024-05-10 13:55:00|9790.5|9788.5|9785|9783|9790.5|9788.5|9784.5|9782.5|686
1715349600000|2024-05-10 14:00:00|9784.5|9782.5|9784.5|9782.5|9787.5|9785.5|9778.5|9776.5|1613
1715349900000|2024-05-10 14:05:00|9785.5|9783.5|9783.5|9781.5|9785.5|9783.5|9780.5|9778.5|802
1715350200000|2024-05-10 14:10:00|9784.5|9782.5|9782.5|9780.5|9785.5|9783.5|9781.5|9779.5|879
1715350500000|2024-05-10 14:15:00|9781.5|9779.5|9773.5|9771.5|9783.5|9781.5|9772.5|9770.5|1050
1715350800000|2024-05-10 14:20:00|9774.5|9772.5|9775.5|9773.5|9777.5|9775.5|9771.5|9769.5|1121
1715351100000|2024-05-10 14:25:00|9774.5|9772.5|9770.5|9768.5|9775.5|9773.5|9768.5|9766.5|1072
1715351400000|2024-05-10 14:30:00|9769.5|9767.5|9770.5|9768.5|9772.5|9770.5|9766.5|9764.5|1073
1715351700000|2024-05-10 14:35:00|9769.5|9767.5|9773.5|9771.5|9774.5|9772.5|9769.5|9767.5|532
1715352000000|2024-05-10 14:40:00|9774.5|9772.5|9772.5|9770.5|9774.5|9772.5|9769.5|9767.5|1479
1715352300000|2024-05-10 14:45:00|9772|9770|9770.5|9768.5|9772.5|9770.5|9768.5|9766.5|629
1715352600000|2024-05-10 14:50:00|9769.5|9767.5|9770.5|9768.5|9770.5|9768.5|9766.5|9764.5|917
1715352900000|2024-05-10 14:55:00|9771.5|9769.5|9765.5|9763.5|9771.5|9769.5|9764.5|9762.5|958
1715353200000|2024-05-10 15:00:00|9766.5|9764.5|9767.5|9765.5|9768.5|9766.5|9765.5|9763.5|646
1715353500000|2024-05-10 15:05:00|9767|9765|9762.5|9760.5|9767.5|9765.5|9762.5|9760.5|990
1715353800000|2024-05-10 15:10:00|9761.5|9759.5|9765.5|9763.5|9766.5|9764.5|9761.5|9759.5|1894
1715354100000|2024-05-10 15:15:00|9764.5|9762.5|9762.5|9760.5|9764.5|9762.5|9762.5|9760.5|1411
1715354400000|2024-05-10 15:20:00|9763|9761|9762.5|9760.5|9764.5|9762.5|9761.5|9759.5|649
1715354700000|2024-05-10 15:25:00|9763.5|9761.5|9763.5|9761.5|9765.5|9763.5|9761.5|9759.5|679
1715355000000|2024-05-10 15:30:00|9762.5|9760.5|9764.5|9762.5|9764.5|9762.5|9761.5|9759.5|685
1715355300000|2024-05-10 15:35:00|9764|9762|9763.5|9761.5|9765.5|9763.5|9762.5|9760.5|644
1715355600000|2024-05-10 15:40:00|9762.5|9760.5|9762.5|9760.5|9763.5|9761.5|9761.5|9759.5|322
1715355900000|2024-05-10 15:45:00|9763.5|9761.5|9762.5|9760.5|9764.5|9762.5|9762.5|9760.5|590
1715356200000|2024-05-10 15:50:00|9763.5|9761.5|9760.5|9758.5|9763.5|9761.5|9760.5|9758.5|580
1715356500000|2024-05-10 15:55:00|9761.5|9759.5|9764.5|9762.5|9764.5|9762.5|9761.5|9759.5|560
1715356800000|2024-05-10 16:00:00|9763.5|9761.5|9762.5|9760.5|9764.5|9762.5|9758.5|9756.5|787
1715357100000|2024-05-10 16:05:00|9761.5|9759.5|9761.5|9759.5|9762.5|9760.5|9759.5|9757.5|468
1715357400000|2024-05-10 16:10:00|9762.5|9760.5|9762.5|9760.5|9763.5|9761.5|9760.5|9758.5|200
1715357700000|2024-05-10 16:15:00|9762|9760|9759.5|9757.5|9762.5|9760.5|9759.5|9757.5|293
1715358000000|2024-05-10 16:20:00|9758.5|9756.5|9757.5|9755.5|9758.5|9756.5|9757|9755|205
1715358300000|2024-05-10 16:25:00|9758|9756|9756.5|9754.5|9758.5|9756.5|9756.5|9754.5|154
1715358600000|2024-05-10 16:30:00|9757|9755|9757.5|9755.5|9757.5|9755.5|9756.5|9754.5|180
1715358900000|2024-05-10 16:35:00|9758|9756|9758.5|9756.5|9758.5|9756.5|9757.5|9755.5|72
1715359200000|2024-05-10 16:40:00|9757.5|9755.5|9758.5|9756.5|9758.5|9756.5|9757.5|9755.5|143
1715359500000|2024-05-10 16:45:00|9757.5|9755.5|9758.5|9756.5|9759.5|9757.5|9757.5|9755.5|150
1715359800000|2024-05-10 16:50:00|9759|9757|9758.5|9756.5|9759.5|9757.5|9758.5|9756.5|196
1715360100000|2024-05-10 16:55:00|9759.5|9757.5|9759|9757|9760|9758|9757.5|9755.5|295
1715583600000|2024-05-13 07:00:00|9773.5|9771.5|9783.5|9781.5|9783.5|9781.5|9773.5|9771.5|971
1715583900000|2024-05-13 07:05:00|9782.5|9780.5|9788.5|9786.5|9789.5|9787.5|9782.5|9780.5|825
1715584200000|2024-05-13 07:10:00|9789.5|9787.5|9787.5|9785.5|9790.5|9788.5|9786.5|9784.5|888
1715584500000|2024-05-13 07:15:00|9788.5|9786.5|9782.5|9780.5|9788.5|9786.5|9780.5|9778.5|946
1715584800000|2024-05-13 07:20:00|9782|9780|9789.5|9787.5|9791.5|9789.5|9781.5|9779.5|928
1715585100000|2024-05-13 07:25:00|9788.5|9786.5|9790.5|9788.5|9790.5|9788.5|9786|9784|409
1715585400000|2024-05-13 07:30:00|9791.5|9789.5|9786.5|9784.5|9793.5|9791.5|9784.5|9782.5|966
1715585700000|2024-05-13 07:35:00|9785.5|9783.5|9775.5|9773.5|9786.5|9784.5|9775|9773|856
1715586000000|2024-05-13 07:40:00|9774.5|9772.5|9775.5|9773.5|9775.5|9773.5|9772.5|9770.5|632
1715586300000|2024-05-13 07:45:00|9775|9773|9775.5|9773.5|9778.5|9776.5|9774.5|9772.5|443
1715586600000|2024-05-13 07:50:00|9775|9773|9774.5|9772.5|9775.5|9773.5|9774.5|9772.5|347
1715586900000|2024-05-13 07:55:00|9775.5|9773.5|9776.5|9774.5|9776.5|9774.5|9773.5|9771.5|477
1715587200000|2024-05-13 08:00:00|9777.5|9775.5|9780.5|9778.5|9780.5|9778.5|9777.5|9775.5|654
1715587500000|2024-05-13 08:05:00|9779.5|9777.5|9774.5|9772.5|9781.5|9779.5|9774.5|9772.5|820
1715587800000|2024-05-13 08:10:00|9774|9772|9774|9772|9775.5|9773.5|9772.5|9770.5|784
1715588100000|2024-05-13 08:15:00|9773.5|9771.5|9768.5|9766.5|9774|9772|9767.5|9765.5|1206
1715588400000|2024-05-13 08:20:00|9767.5|9765.5|9771.5|9769.5|9772.5|9770.5|9767.5|9765.5|335
1715588700000|2024-05-13 08:25:00|9770.5|9768.5|9774.5|9772.5|9774.5|9772.5|9768.5|9766.5|414
1715589000000|2024-05-13 08:30:00|9775.5|9773.5|9774.5|9772.5|9777.5|9775.5|9773.5|9771.5|236
1715589300000|2024-05-13 08:35:00|9775|9773|9771.5|9769.5|9777|9775|9770.5|9768.5|669
1715589600000|2024-05-13 08:40:00|9772.5|9770.5|9773.5|9771.5|9773.5|9771.5|9770.5|9768.5|471
1715589900000|2024-05-13 08:45:00|9774.5|9772.5|9775.5|9773.5|9776.5|9774.5|9773.5|9771.5|419
1715590200000|2024-05-13 08:50:00|9776.5|9774.5|9772.5|9770.5|9776.5|9774.5|9772.5|9770.5|678
1715590500000|2024-05-13 08:55:00|9771.5|9769.5|9769.5|9767.5|9773.5|9771.5|9769|9767|843
1715590800000|2024-05-13 09:00:00|9769|9767|9770.5|9768.5|9771.5|9769.5|9768.5|9766.5|797
1715591100000|2024-05-13 09:05:00|9769.5|9767.5|9768.5|9766.5|9771.5|9769.5|9768.5|9766.5|369
1715591400000|2024-05-13 09:10:00|9769.5|9767.5|9770.5|9768.5|9770.5|9768.5|9767.5|9765.5|829
1715591700000|2024-05-13 09:15:00|9769.5|9767.5|9768.5|9766.5|9770.5|9768.5|9766.5|9764.5|673
1715592000000|2024-05-13 09:20:00|9767.5|9765.5|9773.5|9771.5|9773.5|9771.5|9767.5|9765.5|782
1715592300000|2024-05-13 09:25:00|9772.5|9770.5|9769.5|9767.5|9773.5|9771.5|9768.5|9766.5|401
1715592600000|2024-05-13 09:30:00|9769|9767|9771.5|9769.5|9772.5|9770.5|9768.5|9766.5|473
1715592900000|2024-05-13 09:35:00|9771|9769|9776.5|9774.5|9777.5|9775.5|9771|9769|1561
1715593200000|2024-05-13 09:40:00|9777.5|9775.5|9778.5|9776.5|9779.5|9777.5|9776.5|9774.5|388
1715593500000|2024-05-13 09:45:00|9779.5|9777.5|9780.5|9778.5|9781.5|9779.5|9779.5|9777.5|544
1715593800000|2024-05-13 09:50:00|9781.5|9779.5|9780.5|9778.5|9781.5|9779.5|9779.5|9777.5|676
1715594100000|2024-05-13 09:55:00|9781.5|9779.5|9784.5|9782.5|9785.5|9783.5|9781.5|9779.5|881
1715594400000|2024-05-13 10:00:00|9783.5|9781.5|9784.5|9782.5|9786.5|9784.5|9783.5|9781.5|757
1715594700000|2024-05-13 10:05:00|9783.5|9781.5|9784.5|9782.5|9784.5|9782.5|9782.5|9780.5|395
1715595000000|2024-05-13 10:10:00|9785.5|9783.5|9787.5|9785.5|9788.5|9786.5|9785.5|9783.5|538
1715595300000|2024-05-13 10:15:00|9785.5|9783.5|9783.5|9781.5|9786.5|9784.5|9783.5|9781.5|272
1715595600000|2024-05-13 10:20:00|9784|9782|9785.5|9783.5|9786.5|9784.5|9782.5|9780.5|846
1715595900000|2024-05-13 10:25:00|9784.5|9782.5|9784.5|9782.5|9786.5|9784.5|9784.5|9782.5|286
1715596200000|2024-05-13 10:30:00|9785.5|9783.5|9784.5|9782.5|9785.5|9783.5|9784.5|9782.5|713
1715596500000|2024-05-13 10:35:00|9784|9782|9786.5|9784.5|9788.5|9786.5|9783.5|9781.5|690
1715596800000|2024-05-13 10:40:00|9787.5|9785.5|9782.5|9780.5|9787.5|9785.5|9782.5|9780.5|380
1715597100000|2024-05-13 10:45:00|9783.5|9781.5|9784.5|9782.5|9784.5|9782.5|9783.5|9781.5|401
1715597400000|2024-05-13 10:50:00|9784|9782|9784.5|9782.5|9785.5|9783.5|9783.5|9781.5|329
1715597700000|2024-05-13 10:55:00|9783.5|9781.5|9784.5|9782.5|9785.5|9783.5|9783.5|9781.5|398
1715598000000|2024-05-13 11:00:00|9783.5|9781.5|9784|9782|9785.5|9783.5|9783.5|9781.5|390
1715598300000|2024-05-13 11:05:00|9783.5|9781.5|9783.5|9781.5|9785.5|9783.5|9782.5|9780.5|446
1715598600000|2024-05-13 11:10:00|9782.5|9780.5|9784.5|9782.5|9784.5|9782.5|9782.5|9780.5|179
1715598900000|2024-05-13 11:15:00|9785.5|9783.5|9784.5|9782.5|9786.5|9784.5|9782.5|9780.5|648
1715599200000|2024-05-13 11:20:00|9784|9782|9781.5|9779.5|9784.5|9782.5|9781|9779|657
1715599500000|2024-05-13 11:25:00|9782.5|9780.5|9781.5|9779.5|9782.5|9780.5|9781.5|9779.5|670
1715599800000|2024-05-13 11:30:00|9782|9780|9780.5|9778.5|9782.5|9780.5|9779.5|9777.5|563
1715600100000|2024-05-13 11:35:00|9779.5|9777.5|9778.5|9776.5|9781.5|9779.5|9778.5|9776.5|410
1715600400000|2024-05-13 11:40:00|9779.5|9777.5|9777.5|9775.5|9780.5|9778.5|9777.5|9775.5|612
1715600700000|2024-05-13 11:45:00|9778.5|9776.5|9784|9782|9784.5|9782.5|9778.5|9776.5|1484
1715601000000|2024-05-13 11:50:00|9783.5|9781.5|9784.5|9782.5|9785|9783|9783.5|9781.5|716
1715601300000|2024-05-13 11:55:00|9783.5|9781.5|9783.5|9781.5|9785.5|9783.5|9782.5|9780.5|380
1715601600000|2024-05-13 12:00:00|9782.5|9780.5|9780.5|9778.5|9784.5|9782.5|9780.5|9778.5|546
1715601900000|2024-05-13 12:05:00|9779.5|9777.5|9778.5|9776.5|9780.5|9778.5|9778.5|9776.5|305
1715602200000|2024-05-13 12:10:00|9779|9777|9779.5|9777.5|9780.5|9778.5|9776.5|9774.5|668
1715602500000|2024-05-13 12:15:00|9778.5|9776.5|9776.5|9774.5|9779.5|9777.5|9776.5|9774.5|317
1715602800000|2024-05-13 12:20:00|9775.5|9773.5|9779.5|9777.5|9780.5|9778.5|9775.5|9773.5|548
1715603100000|2024-05-13 12:25:00|9778.5|9776.5|9778.5|9776.5|9780.5|9778.5|9777.5|9775.5|370
1715603400000|2024-05-13 12:30:00|9779.5|9777.5|9780.5|9778.5|9781.5|9779.5|9778.5|9776.5|586
1715603700000|2024-05-13 12:35:00|9781.5|9779.5|9778.5|9776.5|9781.5|9779.5|9777.5|9775.5|334
1715604000000|2024-05-13 12:40:00|9777.5|9775.5|9784.5|9782.5|9785.5|9783.5|9777.5|9775.5|792
1715604300000|2024-05-13 12:45:00|9783.5|9781.5|9786.5|9784.5|9786.5|9784.5|9783.5|9781.5|430
1715604600000|2024-05-13 12:50:00|9787.5|9785.5|9785.5|9783.5|9787.5|9785.5|9784.5|9782.5|919
1715604900000|2024-05-13 12:55:00|9786.5|9784.5|9784.5|9782.5|9787.5|9785.5|9784.5|9782.5|458
1715605200000|2024-05-13 13:00:00|9783.5|9781.5|9785.5|9783.5|9786.5|9784.5|9782.5|9780.5|520
1715605500000|2024-05-13 13:05:00|9786.5|9784.5|9785.5|9783.5|9786.5|9784.5|9783.5|9781.5|619
1715605800000|2024-05-13 13:10:00|9786|9784|9784.5|9782.5|9786.5|9784.5|9783.5|9781.5|468
1715606100000|2024-05-13 13:15:00|9783.5|9781.5|9786.5|9784.5|9786.5|9784.5|9782.5|9780.5|732
1715606400000|2024-05-13 13:20:00|9787.5|9785.5|9790.5|9788.5|9791.5|9789.5|9787.5|9785.5|1140
1715606700000|2024-05-13 13:25:00|9790|9788|9785.5|9783.5|9790.5|9788.5|9784.5|9782.5|908
1715607000000|2024-05-13 13:30:00|9785|9783|9781.5|9779.5|9787.5|9785.5|9780.5|9778.5|1023
1715607300000|2024-05-13 13:35:00|9780.5|9778.5|9780.5|9778.5|9781.5|9779.5|9779.5|9777.5|635
1715607600000|2024-05-13 13:40:00|9781.5|9779.5|9776.5|9774.5|9782.5|9780.5|9775.5|9773.5|1364
1715607900000|2024-05-13 13:45:00|9775.5|9773.5|9774.5|9772.5|9778.5|9776.5|9774.5|9772.5|1951
1715608200000|2024-05-13 13:50:00|9773.5|9771.5|9770.5|9768.5|9773.5|9771.5|9768.5|9766.5|1401
1715608500000|2024-05-13 13:55:00|9771.5|9769.5|9771.5|9769.5|9773.5|9771.5|9769.5|9767.5|1026
1715608800000|2024-05-13 14:00:00|9772.5|9770.5|9773.5|9771.5|9773.5|9771.5|9769.5|9767.5|1051
1715609100000|2024-05-13 14:05:00|9774.5|9772.5|9777.5|9775.5|9777.5|9775.5|9773.5|9771.5|524
1715609400000|2024-05-13 14:10:00|9776.5|9774.5|9776.5|9774.5|9777.5|9775.5|9774.5|9772.5|634
1715609700000|2024-05-13 14:15:00|9777.5|9775.5|9775.5|9773.5|9780.5|9778.5|9775.5|9773.5|1020
1715610000000|2024-05-13 14:20:00|9776.5|9774.5|9771.5|9769.5|9776.5|9774.5|9771.5|9769.5|594
1715610300000|2024-05-13 14:25:00|9771|9769|9772.5|9770.5|9772.5|9770.5|9768.5|9766.5|720
1715610600000|2024-05-13 14:30:00|9771.5|9769.5|9771.5|9769.5|9772.5|9770.5|9770.5|9768.5|680
1715610900000|2024-05-13 14:35:00|9772.5|9770.5|9770.5|9768.5|9775.5|9773.5|9769.5|9767.5|848
1715611200000|2024-05-13 14:40:00|9770|9768|9773.5|9771.5|9775.5|9773.5|9768.5|9766.5|1730
1715611500000|2024-05-13 14:45:00|9772.5|9770.5|9772.5|9770.5|9774.5|9772.5|9772.5|9770.5|875
1715611800000|2024-05-13 14:50:00|9773.5|9771.5|9772.5|9770.5|9774.5|9772.5|9770.5|9768.5|543
1715612100000|2024-05-13 14:55:00|9771.5|9769.5|9771.5|9769.5|9774.5|9772.5|9770.5|9768.5|607
1715612400000|2024-05-13 15:00:00|9770.5|9768.5|9762.5|9760.5|9770.5|9768.5|9762.5|9760.5|1121
1715612700000|2024-05-13 15:05:00|9763.5|9761.5|9763.5|9761.5|9765.5|9763.5|9762.5|9760.5|962
1715613000000|2024-05-13 15:10:00|9764.5|9762.5|9763.5|9761.5|9766.5|9764.5|9762.5|9760.5|2803
1715613300000|2024-05-13 15:15:00|9762.5|9760.5|9763.5|9761.5|9765.5|9763.5|9761.5|9759.5|1962
1715613600000|2024-05-13 15:20:00|9764|9762|9761.5|9759.5|9764|9762|9759.5|9757.5|854
1715613900000|2024-05-13 15:25:00|9761|9759|9758.5|9756.5|9761.5|9759.5|9757.5|9755.5|620
1715614200000|2024-05-13 15:30:00|9757.5|9755.5|9760.5|9758.5|9761.5|9759.5|9757.5|9755.5|625
1715614500000|2024-05-13 15:35:00|9761.5|9759.5|9761.5|9759.5|9761.5|9759.5|9760.5|9758.5|444
1715614800000|2024-05-13 15:40:00|9760.5|9758.5|9759.5|9757.5|9761|9759|9759.5|9757.5|553
1715615100000|2024-05-13 15:45:00|9758.5|9756.5|9757.5|9755.5|9759.5|9757.5|9757.5|9755.5|450
1715615400000|2024-05-13 15:50:00|9758.5|9756.5|9756.5|9754.5|9758.5|9756.5|9756.5|9754.5|477
1715615700000|2024-05-13 15:55:00|9757.5|9755.5|9754.5|9752.5|9757.5|9755.5|9753.5|9751.5|686
1715616000000|2024-05-13 16:00:00|9755.5|9753.5|9756.5|9754.5|9757.5|9755.5|9754.5|9752.5|814
1715616300000|2024-05-13 16:05:00|9757.5|9755.5|9757.5|9755.5|9758.5|9756.5|9756.5|9754.5|283
1715616600000|2024-05-13 16:10:00|9758.5|9756.5|9756.5|9754.5|9758.5|9756.5|9756.5|9754.5|380
1715616900000|2024-05-13 16:15:00|9757.5|9755.5|9759.5|9757.5|9759.5|9757.5|9757.5|9755.5|312
1715617200000|2024-05-13 16:20:00|9758.5|9756.5|9758.5|9756.5|9759.5|9757.5|9758.5|9756.5|172
1715617500000|2024-05-13 16:25:00|9757.5|9755.5|9756.5|9754.5|9758.5|9756.5|9755.5|9753.5|277
1715617800000|2024-05-13 16:30:00|9756|9754|9756.5|9754.5|9756.5|9754.5|9753.5|9751.5|173
1715618100000|2024-05-13 16:35:00|9755.5|9753.5|9757.5|9755.5|9757.5|9755.5|9755.5|9753.5|82
1715618400000|2024-05-13 16:40:00|9758|9756|9756.5|9754.5|9758.5|9756.5|9755.5|9753.5|164
1715618700000|2024-05-13 16:45:00|9757.5|9755.5|9759.5|9757.5|9759.5|9757.5|9757.5|9755.5|211
1715619000000|2024-05-13 16:50:00|9758.5|9756.5|9758.5|9756.5|9760.5|9758.5|9758.5|9756.5|501
1715619300000|2024-05-13 16:55:00|9759.5|9757.5|9758.5|9756.5|9761.5|9759.5|9758.5|9756.5|284
1715670000000|2024-05-14 07:00:00|9754.5|9752.5|9754.5|9752.5|9756.5|9754.5|9751.5|9749.5|1628
1715670300000|2024-05-14 07:05:00|9755|9753|9759.5|9757.5|9760.5|9758.5|9754.5|9752.5|870
1715670600000|2024-05-14 07:10:00|9760.5|9758.5|9760.5|9758.5|9761.5|9759.5|9755.5|9753.5|1123
1715670900000|2024-05-14 07:15:00|9761.5|9759.5|9761.5|9759.5|9762.5|9760.5|9757.5|9755.5|889
1715671200000|2024-05-14 07:20:00|9760.5|9758.5|9756.5|9754.5|9762.5|9760.5|9756|9754|724
1715671500000|2024-05-14 07:25:00|9756|9754|9756.5|9754.5|9757.5|9755.5|9754.5|9752.5|590
1715671800000|2024-05-14 07:30:00|9757.5|9755.5|9758.5|9756.5|9759.5|9757.5|9756.5|9754.5|394
1715672100000|2024-05-14 07:35:00|9758|9756|9756.5|9754.5|9758.5|9756.5|9752.5|9750.5|1278
1715672400000|2024-05-14 07:40:00|9756|9754|9756.5|9754.5|9759.5|9757.5|9754.5|9752.5|899
1715672700000|2024-05-14 07:45:00|9756|9754|9761.5|9759.5|9761.5|9759.5|9754.5|9752.5|944
1715673000000|2024-05-14 07:50:00|9760.5|9758.5|9764.5|9762.5|9765.5|9763.5|9760.5|9758.5|588
1715673300000|2024-05-14 07:55:00|9765.5|9763.5|9761.5|9759.5|9765.5|9763.5|9760.5|9758.5|909
1715673600000|2024-05-14 08:00:00|9760.5|9758.5|9767.5|9765.5|9767.5|9765.5|9760.5|9758.5|872
1715673900000|2024-05-14 08:05:00|9768.5|9766.5|9778.5|9776.5|9779.5|9777.5|9768.5|9766.5|2175
1715674200000|2024-05-14 08:10:00|9779.5|9777.5|9781.5|9779.5|9783.5|9781.5|9778.5|9776.5|1139
1715674500000|2024-05-14 08:15:00|9782.5|9780.5|9784.5|9782.5|9785.5|9783.5|9782.5|9780.5|740
1715674800000|2024-05-14 08:20:00|9783.5|9781.5|9788.5|9786.5|9788.5|9786.5|9782.5|9780.5|682
1715675100000|2024-05-14 08:25:00|9787.5|9785.5|9781.5|9779.5|9789.5|9787.5|9781.5|9779.5|1346
1715675400000|2024-05-14 08:30:00|9780.5|9778.5|9778.5|9776.5|9782.5|9780.5|9778.5|9776.5|837
1715675700000|2024-05-14 08:35:00|9777.5|9775.5|9776.5|9774.5|9778.5|9776.5|9775.5|9773.5|686
1715676000000|2024-05-14 08:40:00|9775.5|9773.5|9773.5|9771.5|9776.5|9774.5|9773.5|9771.5|826
1715676300000|2024-05-14 08:45:00|9772.5|9770.5|9773.5|9771.5|9774.5|9772.5|9772.5|9770.5|553
1715676600000|2024-05-14 08:50:00|9774.5|9772.5|9770.5|9768.5|9774.5|9772.5|9769.5|9767.5|808
1715676900000|2024-05-14 08:55:00|9771.5|9769.5|9768.5|9766.5|9771.5|9769.5|9767.5|9765.5|2458
1715677200000|2024-05-14 09:00:00|9769.5|9767.5|9768.5|9766.5|9771.5|9769.5|9766.5|9764.5|1830
1715677500000|2024-05-14 09:05:00|9767.5|9765.5|9764.5|9762.5|9768.5|9766.5|9762.5|9760.5|1447
1715677800000|2024-05-14 09:10:00|9763.5|9761.5|9764.5|9762.5|9765.5|9763.5|9762.5|9760.5|951
1715678100000|2024-05-14 09:15:00|9763.5|9761.5|9762.5|9760.5|9764.5|9762.5|9762.5|9760.5|671
1715678400000|2024-05-14 09:20:00|9763.5|9761.5|9766.5|9764.5|9767.5|9765.5|9763.5|9761.5|1016
1715678700000|2024-05-14 09:25:00|9767.5|9765.5|9765.5|9763.5|9767.5|9765.5|9765.5|9763.5|583
1715679000000|2024-05-14 09:30:00|9764.5|9762.5|9765.5|9763.5|9766.5|9764.5|9762.5|9760.5|694
1715679300000|2024-05-14 09:35:00|9766|9764|9768.5|9766.5|9770.5|9768.5|9764.5|9762.5|682
1715679600000|2024-05-14 09:40:00|9767.5|9765.5|9770.5|9768.5|9770.5|9768.5|9767.5|9765.5|689
1715679900000|2024-05-14 09:45:00|9770|9768|9771.5|9769.5|9771.5|9769.5|9768.5|9766.5|709
1715680200000|2024-05-14 09:50:00|9770.5|9768.5|9768.5|9766.5|9770.5|9768.5|9768.5|9766.5|574
1715680500000|2024-05-14 09:55:00|9769.5|9767.5|9770.5|9768.5|9771.5|9769.5|9769.5|9767.5|301
1715680800000|2024-05-14 10:00:00|9769.5|9767.5|9769.5|9767.5|9770.5|9768.5|9769.5|9767.5|287
1715681100000|2024-05-14 10:05:00|9770.5|9768.5|9767.5|9765.5|9770.5|9768.5|9765.5|9763.5|724
1715681400000|2024-05-14 10:10:00|9766.5|9764.5|9764.5|9762.5|9766.5|9764.5|9764.5|9762.5|634
1715681700000|2024-05-14 10:15:00|9765.5|9763.5|9764.5|9762.5|9765.5|9763.5|9763.5|9761.5|393
1715682000000|2024-05-14 10:20:00|9763.5|9761.5|9762.5|9760.5|9764|9762|9760.5|9758.5|488
1715682300000|2024-05-14 10:25:00|9763.5|9761.5|9761.5|9759.5|9763.5|9761.5|9761.5|9759.5|389
1715682600000|2024-05-14 10:30:00|9762.5|9760.5|9763.5|9761.5|9763.5|9761.5|9761.5|9759.5|503
1715682900000|2024-05-14 10:35:00|9763|9761|9763.5|9761.5|9764.5|9762.5|9762.5|9760.5|391
1715683200000|2024-05-14 10:40:00|9764.5|9762.5|9765.5|9763.5|9767.5|9765.5|9763.5|9761.5|625
1715683500000|2024-05-14 10:45:00|9765|9763|9763.5|9761.5|9765.5|9763.5|9763.5|9761.5|233
1715683800000|2024-05-14 10:50:00|9764.5|9762.5|9763.5|9761.5|9765.5|9763.5|9762.5|9760.5|332
1715684100000|2024-05-14 10:55:00|9762.5|9760.5|9763.5|9761.5|9763.5|9761.5|9762.5|9760.5|250
1715684400000|2024-05-14 11:00:00|9762.5|9760.5|9760.5|9758.5|9763.5|9761.5|9760.5|9758.5|320
1715684700000|2024-05-14 11:05:00|9759.5|9757.5|9758.5|9756.5|9762.5|9760.5|9758.5|9756.5|362
1715685000000|2024-05-14 11:10:00|9759.5|9757.5|9759.5|9757.5|9760.5|9758.5|9756.5|9754.5|1330
1715685300000|2024-05-14 11:15:00|9760|9758|9761.5|9759.5|9763.5|9761.5|9759.5|9757.5|701
1715685600000|2024-05-14 11:20:00|9760.5|9758.5|9757.5|9755.5|9760.5|9758.5|9757.5|9755.5|1071
1715685900000|2024-05-14 11:25:00|9756.5|9754.5|9758.5|9756.5|9759.5|9757.5|9756.5|9754.5|931
1715686200000|2024-05-14 11:30:00|9757.5|9755.5|9753.5|9751.5|9757.5|9755.5|9753.5|9751.5|567
1715686500000|2024-05-14 11:35:00|9754.5|9752.5|9754.5|9752.5|9755.5|9753.5|9753.5|9751.5|524
1715686800000|2024-05-14 11:40:00|9755.5|9753.5|9757.5|9755.5|9758.5|9756.5|9753.5|9751.5|721
1715687100000|2024-05-14 11:45:00|9758.5|9756.5|9760.5|9758.5|9761.5|9759.5|9757.5|9755.5|452
1715687400000|2024-05-14 11:50:00|9759.5|9757.5|9758.5|9756.5|9760.5|9758.5|9758.5|9756.5|422
1715687700000|2024-05-14 11:55:00|9759.5|9757.5|9758.5|9756.5|9761.5|9759.5|9758.5|9756.5|1064
1715688000000|2024-05-14 12:00:00|9759|9757|9759.5|9757.5|9760.5|9758.5|9757.5|9755.5|802
1715688300000|2024-05-14 12:05:00|9759|9757|9760.5|9758.5|9761.5|9759.5|9758.5|9756.5|1646
1715688600000|2024-05-14 12:10:00|9760|9758|9760.5|9758.5|9763.5|9761.5|9757.5|9755.5|1303
1715688900000|2024-05-14 12:15:00|9759.5|9757.5|9760.5|9758.5|9761.5|9759.5|9756.5|9754.5|2101
1715689200000|2024-05-14 12:20:00|9761.5|9759.5|9757.5|9755.5|9761.5|9759.5|9757.5|9755.5|1236
1715689500000|2024-05-14 12:25:00|9758|9756|9755|9753|9759.5|9757.5|9752.5|9750.5|2226
1715689800000|2024-05-14 12:30:00|9754|9752|9737.5|9735.5|9754|9752|9723.5|9721.5|4167
1715690100000|2024-05-14 12:35:00|9738|9736|9746.5|9744.5|9752.5|9750.5|9737.5|9735.5|2717
1715690400000|2024-05-14 12:40:00|9747|9745|9758.5|9756.5|9760.5|9758.5|9745.5|9743.5|1428
1715690700000|2024-05-14 12:45:00|9759|9757|9757.5|9755.5|9762.5|9760.5|9752.5|9750.5|1495
1715691000000|2024-05-14 12:50:00|9758|9756|9768.5|9766.5|9769|9767|9757.5|9755.5|1846
1715691300000|2024-05-14 12:55:00|9768|9766|9764.5|9762.5|9769.5|9767.5|9762.5|9760.5|1388
1715691600000|2024-05-14 13:00:00|9763.5|9761.5|9761.5|9759.5|9769.5|9767.5|9760.5|9758.5|1757
1715691900000|2024-05-14 13:05:00|9762.5|9760.5|9772.5|9770.5|9772.5|9770.5|9762|9760|1859
1715692200000|2024-05-14 13:10:00|9771.5|9769.5|9782.5|9780.5|9785.5|9783.5|9770.5|9768.5|2057
1715692500000|2024-05-14 13:15:00|9783|9781|9778.5|9776.5|9783.5|9781.5|9777.5|9775.5|2108
1715692800000|2024-05-14 13:20:00|9779.5|9777.5|9778.5|9776.5|9783.5|9781.5|9775.5|9773.5|1206
1715693100000|2024-05-14 13:25:00|9778|9776|9775.5|9773.5|9781.5|9779.5|9775.5|9773.5|1462
1715693400000|2024-05-14 13:30:00|9776.5|9774.5|9776.5|9774.5|9777.5|9775.5|9772.5|9770.5|1689
1715693700000|2024-05-14 13:35:00|9776|9774|9771.5|9769.5|9776.5|9774.5|9771|9769|1964
1715694000000|2024-05-14 13:40:00|9772.5|9770.5|9771.5|9769.5|9774.5|9772.5|9770.5|9768.5|1341
1715694300000|2024-05-14 13:45:00|9770.5|9768.5|9776.5|9774.5|9778.5|9776.5|9770.5|9768.5|1217
1715694600000|2024-05-14 13:50:00|9775.5|9773.5|9770.5|9768.5|9776.5|9774.5|9769.5|9767.5|1350
1715694900000|2024-05-14 13:55:00|9769.5|9767.5|9765.5|9763.5|9770.5|9768.5|9765.5|9763.5|780
1715695200000|2024-05-14 14:00:00|9764.5|9762.5|9772.5|9770.5|9772.5|9770.5|9763.5|9761.5|1285
1715695500000|2024-05-14 14:05:00|9771.5|9769.5|9774.5|9772.5|9775.5|9773.5|9771.5|9769.5|715
1715695800000|2024-05-14 14:10:00|9774|9772|9767.5|9765.5|9774.5|9772.5|9767.5|9765.5|1376
1715696100000|2024-05-14 14:15:00|9768|9766|9760.5|9758.5|9768.5|9766.5|9757.5|9755.5|1630
1715696400000|2024-05-14 14:20:00|9761.5|9759.5|9764.5|9762.5|9765.5|9763.5|9759.5|9757.5|935
1715696700000|2024-05-14 14:25:00|9765.5|9763.5|9767|9765|9767.5|9765.5|9763.5|9761.5|950
1715697000000|2024-05-14 14:30:00|9767.5|9765.5|9769.5|9767.5|9770.5|9768.5|9766.5|9764.5|821
1715697300000|2024-05-14 14:35:00|9770.5|9768.5|9767.5|9765.5|9772.5|9770.5|9767.5|9765.5|761
1715697600000|2024-05-14 14:40:00|9768|9766|9768.5|9766.5|9769.5|9767.5|9766|9764|741
1715697900000|2024-05-14 14:45:00|9768|9766|9768.5|9766.5|9770.5|9768.5|9764.5|9762.5|1252
1715698200000|2024-05-14 14:50:00|9767.5|9765.5|9766.5|9764.5|9770.5|9768.5|9765.5|9763.5|783
1715698500000|2024-05-14 14:55:00|9766|9764|9763.5|9761.5|9767.5|9765.5|9762|9760|1157
1715698800000|2024-05-14 15:00:00|9762.5|9760.5|9762.5|9760.5|9764.5|9762.5|9761.5|9759.5|901
1715699100000|2024-05-14 15:05:00|9762|9760|9760.5|9758.5|9762.5|9760.5|9758.5|9756.5|859
1715699400000|2024-05-14 15:10:00|9761.5|9759.5|9763.5|9761.5|9763.5|9761.5|9757|9755|2538
1715699700000|2024-05-14 15:15:00|9763|9761|9765.5|9763.5|9766.5|9764.5|9762.5|9760.5|1671
1715700000000|2024-05-14 15:20:00|9764.5|9762.5|9763.5|9761.5|9766.5|9764.5|9763.5|9761.5|955
1715700300000|2024-05-14 15:25:00|9762.5|9760.5|9765.5|9763.5|9766.5|9764.5|9762.5|9760.5|394
1715700600000|2024-05-14 15:30:00|9764.5|9762.5|9755.5|9753.5|9764.5|9762.5|9755.5|9753.5|717
1715700900000|2024-05-14 15:35:00|9754.5|9752.5|9750.5|9748.5|9755.5|9753.5|9750.5|9748.5|1429
1715701200000|2024-05-14 15:40:00|9751|9749|9750.5|9748.5|9751.5|9749.5|9749.5|9747.5|779
1715701500000|2024-05-14 15:45:00|9751.5|9749.5|9753.5|9751.5|9755.5|9753.5|9751|9749|610
1715701800000|2024-05-14 15:50:00|9754.5|9752.5|9756.5|9754.5|9757.5|9755.5|9754|9752|615
1715702100000|2024-05-14 15:55:00|9755.5|9753.5|9755.5|9753.5|9756.5|9754.5|9753.5|9751.5|419
1715702400000|2024-05-14 16:00:00|9756.5|9754.5|9754.5|9752.5|9756.5|9754.5|9754.5|9752.5|191
1715702700000|2024-05-14 16:05:00|9755.5|9753.5|9756.5|9754.5|9758.5|9756.5|9755.5|9753.5|479
1715703000000|2024-05-14 16:10:00|9757.5|9755.5|9758.5|9756.5|9758.5|9756.5|9756.5|9754.5|187
1715703300000|2024-05-14 16:15:00|9757.5|9755.5|9760.5|9758.5|9760.5|9758.5|9755.5|9753.5|323
1715703600000|2024-05-14 16:20:00|9759.5|9757.5|9759.5|9757.5|9760.5|9758.5|9757.5|9755.5|340
1715703900000|2024-05-14 16:25:00|9760|9758|9760.5|9758.5|9760.5|9758.5|9758.5|9756.5|97
1715704200000|2024-05-14 16:30:00|9761.5|9759.5|9762.5|9760.5|9763|9761|9760.5|9758.5|276
1715704500000|2024-05-14 16:35:00|9763.5|9761.5|9764.5|9762.5|9764.5|9762.5|9763|9761|114
1715704800000|2024-05-14 16:40:00|9763.5|9761.5|9764.5|9762.5|9764.5|9762.5|9763.5|9761.5|296
1715705100000|2024-05-14 16:45:00|9763.5|9761.5|9765.5|9763.5|9767.5|9765.5|9763.5|9761.5|154
1715705400000|2024-05-14 16:50:00|9766.5|9764.5|9768.5|9766.5|9768.5|9766.5|9765.5|9763.5|265
1715705700000|2024-05-14 16:55:00|9769|9767|9770.5|9768.5|9770.5|9768.5|9768.5|9766.5|196
1715756400000|2024-05-15 07:00:00|9784.5|9782.5|9785.5|9783.5|9789.5|9787.5|9781.5|9779.5|2438
1715756700000|2024-05-15 07:05:00|9784.5|9782.5|9784.5|9782.5|9787.5|9785.5|9782.5|9780.5|998
1715757000000|2024-05-15 07:10:00|9783.5|9781.5|9789.5|9787.5|9790.5|9788.5|9783.5|9781.5|1018
1715757300000|2024-05-15 07:15:00|9790.5|9788.5|9793.5|9791.5|9793.5|9791.5|9789.5|9787.5|1294
1715757600000|2024-05-15 07:20:00|9794|9792|9794.5|9792.5|9797|9795|9793.5|9791.5|656
1715757900000|2024-05-15 07:25:00|9794|9792|9797.5|9795.5|9798.5|9796.5|9793.5|9791.5|920
1715758200000|2024-05-15 07:30:00|9797|9795|9797.5|9795.5|9798.5|9796.5|9795.5|9793.5|1156
1715758500000|2024-05-15 07:35:00|9799.5|9797.5|9799.5|9797.5|9802.5|9800.5|9797.5|9795.5|1020
1715758800000|2024-05-15 07:40:00|9800.5|9798.5|9796.5|9794.5|9800.5|9798.5|9795.5|9793.5|1036
1715759100000|2024-05-15 07:45:00|9797.5|9795.5|9799.5|9797.5|9800.5|9798.5|9797.5|9795.5|682
1715759400000|2024-05-15 07:50:00|9800.5|9798.5|9802.5|9800.5|9803.5|9801.5|9800|9798|569
1715759700000|2024-05-15 07:55:00|9803.5|9801.5|9802.5|9800.5|9804.5|9802.5|9802.5|9800.5|574
1715760000000|2024-05-15 08:00:00|9803.5|9801.5|9804.5|9802.5|9806.5|9804.5|9802.5|9800.5|1029
1715760300000|2024-05-15 08:05:00|9805.5|9803.5|9802.5|9800.5|9805.5|9803.5|9801.5|9799.5|845
1715760600000|2024-05-15 08:10:00|9801.5|9799.5|9803.5|9801.5|9804.5|9802.5|9801.5|9799.5|780
1715760900000|2024-05-15 08:15:00|9802.5|9800.5|9805.5|9803.5|9807.5|9805.5|9801.5|9799.5|754
1715761200000|2024-05-15 08:20:00|9806.5|9804.5|9805.5|9803.5|9806.5|9804.5|9803.5|9801.5|719
1715761500000|2024-05-15 08:25:00|9805|9803|9807.5|9805.5|9808.5|9806.5|9804.5|9802.5|460
1715761800000|2024-05-15 08:30:00|9806.5|9804.5|9812.5|9810.5|9813.5|9811.5|9806.5|9804.5|1165
1715762100000|2024-05-15 08:35:00|9813.5|9811.5|9812.5|9810.5|9815.5|9813.5|9811.5|9809.5|1231
1715762400000|2024-05-15 08:40:00|9811.5|9809.5|9816.5|9814.5|9817.5|9815.5|9811.5|9809.5|834
1715762700000|2024-05-15 08:45:00|9815.5|9813.5|9814.5|9812.5|9818.5|9816.5|9813.5|9811.5|1504
1715763000000|2024-05-15 08:50:00|9815.5|9813.5|9818.5|9816.5|9820.5|9818.5|9815.5|9813.5|1963
1715763300000|2024-05-15 08:55:00|9817.5|9815.5|9809.5|9807.5|9818.5|9816.5|9809.5|9807.5|3577
1715763600000|2024-05-15 09:00:00|9808.5|9806.5|9807.5|9805.5|9812.5|9810.5|9805.5|9803.5|2787
1715763900000|2024-05-15 09:05:00|9806.5|9804.5|9805.5|9803.5|9807.5|9805.5|9803.5|9801.5|1222
1715764200000|2024-05-15 09:10:00|9806|9804|9806.5|9804.5|9807.5|9805.5|9805.5|9803.5|1071
1715764500000|2024-05-15 09:15:00|9807|9805|9806.5|9804.5|9809.5|9807.5|9805.5|9803.5|705
1715764800000|2024-05-15 09:20:00|9807.5|9805.5|9802.5|9800.5|9807.5|9805.5|9802.5|9800.5|822
1715765100000|2024-05-15 09:25:00|9803.5|9801.5|9805.5|9803.5|9805.5|9803.5|9800.5|9798.5|899
1715765400000|2024-05-15 09:30:00|9804.5|9802.5|9801.5|9799.5|9804.5|9802.5|9799.5|9797.5|1240
1715765700000|2024-05-15 09:35:00|9802|9800|9802.5|9800.5|9802.5|9800.5|9798.5|9796.5|732
1715766000000|2024-05-15 09:40:00|9801.5|9799.5|9804.5|9802.5|9805.5|9803.5|9801.5|9799.5|654
1715766300000|2024-05-15 09:45:00|9805.5|9803.5|9806.5|9804.5|9806.5|9804.5|9803.5|9801.5|447
1715766600000|2024-05-15 09:50:00|9807.5|9805.5|9810.5|9808.5|9811.5|9809.5|9807.5|9805.5|938
1715766900000|2024-05-15 09:55:00|9809.5|9807.5|9808.5|9806.5|9810.5|9808.5|9806.5|9804.5|694
1715767200000|2024-05-15 10:00:00|9809.5|9807.5|9807.5|9805.5|9809.5|9807.5|9806.5|9804.5|1274
1715767500000|2024-05-15 10:05:00|9808|9806|9809.5|9807.5|9810.5|9808.5|9808|9806|360
1715767800000|2024-05-15 10:10:00|9808.5|9806.5|9807.5|9805.5|9810.5|9808.5|9806.5|9804.5|347
1715768100000|2024-05-15 10:15:00|9808.5|9806.5|9809.5|9807.5|9809.5|9807.5|9807.5|9805.5|446
1715768400000|2024-05-15 10:20:00|9810.5|9808.5|9811.5|9809.5|9812.5|9810.5|9808.5|9806.5|987
1715768700000|2024-05-15 10:25:00|9812.5|9810.5|9810.5|9808.5|9812.5|9810.5|9810.5|9808.5|645
1715769000000|2024-05-15 10:30:00|9811.5|9809.5|9809.5|9807.5|9813.5|9811.5|9809.5|9807.5|767
1715769300000|2024-05-15 10:35:00|9808.5|9806.5|9807.5|9805.5|9809|9807|9807.5|9805.5|382
1715769600000|2024-05-15 10:40:00|9808.5|9806.5|9809.5|9807.5|9810.5|9808.5|9808.5|9806.5|762
1715769900000|2024-05-15 10:45:00|9808.5|9806.5|9804.5|9802.5|9809.5|9807.5|9804.5|9802.5|812
1715770200000|2024-05-15 10:50:00|9804|9802|9804.5|9802.5|9805.5|9803.5|9803.5|9801.5|526
1715770500000|2024-05-15 10:55:00|9805.5|9803.5|9804|9802|9806.5|9804.5|9804|9802|546
1715770800000|2024-05-15 11:00:00|9804.5|9802.5|9803.5|9801.5|9804.5|9802.5|9801.5|9799.5|1115
1715771100000|2024-05-15 11:05:00|9804.5|9802.5|9811.5|9809.5|9811.5|9809.5|9804.5|9802.5|723
1715771400000|2024-05-15 11:10:00|9811|9809|9811.5|9809.5|9813.5|9811.5|9810.5|9808.5|645
1715771700000|2024-05-15 11:15:00|9810.5|9808.5|9808.5|9806.5|9813.5|9811.5|9808.5|9806.5|729
1715772000000|2024-05-15 11:20:00|9809.5|9807.5|9812.5|9810.5|9812.5|9810.5|9808.5|9806.5|820
1715772300000|2024-05-15 11:25:00|9811.5|9809.5|9813.5|9811.5|9813.5|9811.5|9811.5|9809.5|619
1715772600000|2024-05-15 11:30:00|9812.5|9810.5|9811.5|9809.5|9814|9812|9810.5|9808.5|572
1715772900000|2024-05-15 11:35:00|9812.5|9810.5|9810.5|9808.5|9813.5|9811.5|9810.5|9808.5|658
1715773200000|2024-05-15 11:40:00|9809.5|9807.5|9809.5|9807.5|9810.5|9808.5|9808.5|9806.5|625
1715773500000|2024-05-15 11:45:00|9810.5|9808.5|9807.5|9805.5|9811.5|9809.5|9806.5|9804.5|922
1715773800000|2024-05-15 11:50:00|9806.5|9804.5|9811.5|9809.5|9812.5|9810.5|9806.5|9804.5|681
1715774100000|2024-05-15 11:55:00|9810.5|9808.5|9809.5|9807.5|9810.5|9808.5|9807.5|9805.5|807
1715774400000|2024-05-15 12:00:00|9808.5|9806.5|9810.5|9808.5|9811.5|9809.5|9806.5|9804.5|1781
1715774700000|2024-05-15 12:05:00|9809.5|9807.5|9810.5|9808.5|9812.5|9810.5|9809.5|9807.5|944
1715775000000|2024-05-15 12:10:00|9809.5|9807.5|9806.5|9804.5|9809.5|9807.5|9805.5|9803.5|630
1715775300000|2024-05-15 12:15:00|9807.5|9805.5|9804.5|9802.5|9807.5|9805.5|9804.5|9802.5|832
1715775600000|2024-05-15 12:20:00|9805.5|9803.5|9806|9804|9807.5|9805.5|9804.5|9802.5|1245
1715775900000|2024-05-15 12:25:00|9806.5|9804.5|9807.5|9804.5|9808.5|9806.5|9803.5|9801.5|1684
1715776200000|2024-05-15 12:30:00|9806|9803|9840.5|9838.5|9849.5|9847.5|9806|9803|5328
1715776500000|2024-05-15 12:35:00|9839.5|9837.5|9832.5|9830.5|9842.5|9840.5|9832.5|9830.5|3484
1715776800000|2024-05-15 12:40:00|9833.5|9831.5|9840|9838|9840.5|9838.5|9826.5|9824.5|2620
1715777100000|2024-05-15 12:45:00|9840.5|9838.5|9848.5|9846.5|9850.5|9848.5|9840.5|9838.5|2198
1715777400000|2024-05-15 12:50:00|9847.5|9845.5|9857.5|9855.5|9857.5|9855.5|9846.5|9844.5|2291
1715777700000|2024-05-15 12:55:00|9856.5|9854.5|9847.5|9845.5|9857.5|9855.5|9846.5|9844.5|3056
1715778000000|2024-05-15 13:00:00|9846.5|9844.5|9853.5|9851.5|9853.5|9851.5|9840.5|9838.5|2095
1715778300000|2024-05-15 13:05:00|9854.5|9852.5|9850.5|9848.5|9856|9854|9848.5|9846.5|2036
1715778600000|2024-05-15 13:10:00|9849.5|9847.5|9845.5|9843.5|9852.5|9850.5|9844.5|9842.5|1408
1715778900000|2024-05-15 13:15:00|9844.5|9842.5|9844.5|9842.5|9845.5|9843.5|9842.5|9840.5|1345
1715779200000|2024-05-15 13:20:00|9844|9842|9845.5|9843.5|9846.5|9844.5|9840.5|9838.5|1240
1715779500000|2024-05-15 13:25:00|9846.5|9844.5|9843.5|9841.5|9848.5|9846.5|9843.5|9841.5|662
1715779800000|2024-05-15 13:30:00|9844|9842|9842.5|9840.5|9844.5|9842.5|9840.5|9838.5|1125
1715780100000|2024-05-15 13:35:00|9841.5|9839.5|9849.5|9847.5|9850.5|9848.5|9840.5|9838.5|1001
1715780400000|2024-05-15 13:40:00|9850|9848|9849|9847|9854.5|9852.5|9847|9845|1333
1715780700000|2024-05-15 13:45:00|9848.5|9846.5|9842.5|9840.5|9851.5|9849.5|9840.5|9838.5|1770
1715781000000|2024-05-15 13:50:00|9841.5|9839.5|9835.5|9833.5|9842.5|9840.5|9834.5|9832.5|1361
1715781300000|2024-05-15 13:55:00|9836.5|9834.5|9835.5|9833.5|9836.5|9834.5|9829.5|9827.5|1178
1715781600000|2024-05-15 14:00:00|9834.5|9832.5|9839.5|9837.5|9839.5|9837.5|9832.5|9830.5|1004
1715781900000|2024-05-15 14:05:00|9838.5|9836.5|9842.5|9840.5|9842.5|9840.5|9836.5|9834.5|1063
1715782200000|2024-05-15 14:10:00|9842|9840|9841.5|9839.5|9842.5|9840.5|9839.5|9837.5|1256
1715782500000|2024-05-15 14:15:00|9840.5|9838.5|9844.5|9842.5|9844.5|9842.5|9836.5|9834.5|872
1715782800000|2024-05-15 14:20:00|9843.5|9841.5|9848.5|9846.5|9850.5|9848.5|9843.5|9841.5|1067
1715783100000|2024-05-15 14:25:00|9847.5|9845.5|9849.5|9847.5|9850.5|9848.5|9847.5|9845.5|887
1715783400000|2024-05-15 14:30:00|9850.5|9848.5|9846.5|9844.5|9850.5|9848.5|9845.5|9843.5|1121
1715783700000|2024-05-15 14:35:00|9845.5|9843.5|9845.5|9843.5|9848.5|9846.5|9845.5|9843.5|1177
1715784000000|2024-05-15 14:40:00|9846.5|9844.5|9848.5|9846.5|9853.5|9851.5|9843.5|9841.5|2844
1715784300000|2024-05-15 14:45:00|9847.5|9845.5|9850.5|9848.5|9851.5|9849.5|9846.5|9844.5|1057
1715784600000|2024-05-15 14:50:00|9849.5|9847.5|9846.5|9844.5|9849.5|9847.5|9844.5|9842.5|563
1715784900000|2024-05-15 14:55:00|9847.5|9845.5|9849.5|9847.5|9849.5|9847.5|9845.5|9843.5|810
1715785200000|2024-05-15 15:00:00|9850.5|9848.5|9847.5|9845.5|9852.5|9850.5|9847.5|9845.5|1124
1715785500000|2024-05-15 15:05:00|9848|9846|9855.5|9853.5|9855.5|9853.5|9847.5|9845.5|1382
1715785800000|2024-05-15 15:10:00|9854.5|9852.5|9859.5|9857.5|9860.5|9858.5|9853.5|9851.5|3513
1715786100000|2024-05-15 15:15:00|9860.5|9858.5|9856.5|9854.5|9862.5|9860.5|9855.5|9853.5|3873
1715786400000|2024-05-15 15:20:00|9855.5|9853.5|9853.5|9851.5|9856.5|9854.5|9853.5|9851.5|1454
1715786700000|2024-05-15 15:25:00|9854.5|9852.5|9853|9851|9855|9853|9851.5|9849.5|1867
1715787000000|2024-05-15 15:30:00|9852.5|9850.5|9853.5|9851.5|9855.5|9853.5|9851.5|9849.5|1043
1715787300000|2024-05-15 15:35:00|9852.5|9850.5|9853.5|9851.5|9855.5|9853.5|9852.5|9850.5|829
1715787600000|2024-05-15 15:40:00|9852.5|9850.5|9852.5|9850.5|9854.5|9852.5|9851.5|9849.5|749
1715787900000|2024-05-15 15:45:00|9853.5|9851.5|9851.5|9849.5|9853.5|9851.5|9850.5|9848.5|319
1715788200000|2024-05-15 15:50:00|9852|9850|9853.5|9851.5|9855.5|9853.5|9852|9850|1227
1715788500000|2024-05-15 15:55:00|9854.5|9852.5|9854.5|9852.5|9855.5|9853.5|9853.5|9851.5|807
1715788800000|2024-05-15 16:00:00|9854|9852|9853.5|9851.5|9854.5|9852.5|9852.5|9850.5|707
1715789100000|2024-05-15 16:05:00|9852.5|9850.5|9854.5|9852.5|9855.5|9853.5|9852.5|9850.5|386
1715789400000|2024-05-15 16:10:00|9855.5|9853.5|9855.5|9853.5|9857.5|9855.5|9855|9853|487
1715789700000|2024-05-15 16:15:00|9856.5|9854.5|9856.5|9854.5|9857.5|9855.5|9855.5|9853.5|310
1715790000000|2024-05-15 16:20:00|9857.5|9855.5|9857.5|9855.5|9858.5|9856.5|9856.5|9854.5|241
1715790300000|2024-05-15 16:25:00|9858.5|9856.5|9859.5|9857.5|9859.5|9857.5|9858.5|9856.5|165
1715790600000|2024-05-15 16:30:00|9860.5|9858.5|9863.5|9861.5|9864.5|9862.5|9859|9857|769
1715790900000|2024-05-15 16:35:00|9862.5|9860.5|9864.5|9862.5|9864.5|9862.5|9862.5|9860.5|334
1715791200000|2024-05-15 16:40:00|9865.5|9863.5|9866.5|9864.5|9867.5|9865.5|9864.5|9862.5|561
1715791500000|2024-05-15 16:45:00|9866|9864|9863.5|9861.5|9867.5|9865.5|9863.5|9861.5|355
1715791800000|2024-05-15 16:50:00|9864|9862|9864.5|9862.5|9865.5|9863.5|9863.5|9861.5|625
1715792100000|2024-05-15 16:55:00|9865|9863|9866|9864|9867.5|9865.5|9864.5|9862.5|319
1715842800000|2024-05-16 07:00:00|9870.5|9868.5|9874.5|9872.5|9876|9874|9870|9868|1458
1715843100000|2024-05-16 07:05:00|9873.5|9871.5|9867.5|9865.5|9874.5|9872.5|9866.5|9864.5|1156
1715843400000|2024-05-16 07:10:00|9866.5|9864.5|9865.5|9863.5|9871.5|9869.5|9865.5|9863.5|993
1715843700000|2024-05-16 07:15:00|9865|9863|9865.5|9863.5|9865.5|9863.5|9861.5|9859.5|1066
1715844000000|2024-05-16 07:20:00|9864.5|9862.5|9864.5|9862.5|9866.5|9864.5|9861.5|9859.5|1497
1715844300000|2024-05-16 07:25:00|9862.5|9860.5|9861.5|9859.5|9862.5|9860.5|9859|9857|750
1715844600000|2024-05-16 07:30:00|9862.5|9860.5|9869.5|9867.5|9869.5|9867.5|9862.5|9860.5|957
1715844900000|2024-05-16 07:35:00|9870.5|9868.5|9871.5|9869.5|9872.5|9870.5|9868.5|9866.5|1165
1715845200000|2024-05-16 07:40:00|9872.5|9870.5|9874.5|9872.5|9875.5|9873.5|9871.5|9869.5|723
1715845500000|2024-05-16 07:45:00|9875.5|9873.5|9875.5|9873.5|9876.5|9874.5|9874.5|9872.5|425
1715845800000|2024-05-16 07:50:00|9874.5|9872.5|9874.5|9872.5|9875.5|9873.5|9873.5|9871.5|441
1715846100000|2024-05-16 07:55:00|9873.5|9871.5|9872.5|9870.5|9874.5|9872.5|9870.5|9868.5|937
1715846400000|2024-05-16 08:00:00|9870.5|9868.5|9873.5|9871.5|9875.5|9873.5|9870.5|9868.5|696
1715846700000|2024-05-16 08:05:00|9872.5|9870.5|9866.5|9864.5|9873.5|9871.5|9866.5|9864.5|652
1715847000000|2024-05-16 08:10:00|9865.5|9863.5|9861.5|9859.5|9866.5|9864.5|9861.5|9859.5|567
1715847300000|2024-05-16 08:15:00|9862.5|9860.5|9859.5|9857.5|9862.5|9860.5|9857.5|9855.5|807
1715847600000|2024-05-16 08:20:00|9858.5|9856.5|9864.5|9862.5|9866.5|9864.5|9858.5|9856.5|649
1715847900000|2024-05-16 08:25:00|9863.5|9861.5|9859.5|9857.5|9863.5|9861.5|9858.5|9856.5|614
1715848200000|2024-05-16 08:30:00|9858.5|9856.5|9861.5|9859.5|9861.5|9859.5|9858.5|9856.5|455
1715848500000|2024-05-16 08:35:00|9862|9860|9861.5|9859.5|9863.5|9861.5|9860.5|9858.5|589
1715848800000|2024-05-16 08:40:00|9862.5|9860.5|9859.5|9857.5|9862.5|9860.5|9858.5|9856.5|666
1715849100000|2024-05-16 08:45:00|9858.5|9856.5|9860.5|9858.5|9862.5|9860.5|9858.5|9856.5|583
1715849400000|2024-05-16 08:50:00|9859.5|9857.5|9858.5|9856.5|9861.5|9859.5|9858.5|9856.5|976
1715849700000|2024-05-16 08:55:00|9859.5|9857.5|9856.5|9854.5|9860.5|9858.5|9856.5|9854.5|767
1715850000000|2024-05-16 09:00:00|9855.5|9853.5|9856.5|9854.5|9856.5|9854.5|9854.5|9852.5|709
1715850300000|2024-05-16 09:05:00|9855.5|9853.5|9854.5|9852.5|9856.5|9854.5|9853.5|9851.5|1160
1715850600000|2024-05-16 09:10:00|9853.5|9851.5|9854.5|9852.5|9855.5|9853.5|9852.5|9850.5|502
1715850900000|2024-05-16 09:15:00|9855.5|9853.5|9856.5|9854.5|9856.5|9854.5|9852.5|9850.5|699
1715851200000|2024-05-16 09:20:00|9855.5|9853.5|9855.5|9853.5|9857.5|9855.5|9855.5|9853.5|1362
1715851500000|2024-05-16 09:25:00|9856|9854|9854.5|9852.5|9856|9854|9852.5|9850.5|535
1715851800000|2024-05-16 09:30:00|9853.5|9851.5|9855.5|9853.5|9855.5|9853.5|9853.5|9851.5|439
1715852100000|2024-05-16 09:35:00|9856.5|9854.5|9852.5|9850.5|9856.5|9854.5|9852.5|9850.5|465
1715852400000|2024-05-16 09:40:00|9851.5|9849.5|9852.5|9850.5|9854.5|9852.5|9851.5|9849.5|1336
1715852700000|2024-05-16 09:45:00|9853.5|9851.5|9855.5|9853.5|9856.5|9854.5|9852.5|9850.5|1670
1715853000000|2024-05-16 09:50:00|9856.5|9854.5|9857.5|9855.5|9858.5|9856.5|9854.5|9852.5|1271
1715853300000|2024-05-16 09:55:00|9856.5|9854.5|9857.5|9855.5|9858|9856|9856.5|9854.5|710
1715853600000|2024-05-16 10:00:00|9856.5|9854.5|9854.5|9852.5|9856.5|9854.5|9854.5|9852.5|762
1715853900000|2024-05-16 10:05:00|9855.5|9853.5|9851.5|9849.5|9855.5|9853.5|9850.5|9848.5|688
1715854200000|2024-05-16 10:10:00|9850.5|9848.5|9850.5|9848.5|9852.5|9850.5|9848.5|9846.5|711
1715854500000|2024-05-16 10:15:00|9851.5|9849.5|9850.5|9848.5|9852.5|9850.5|9849.5|9847.5|794
1715854800000|2024-05-16 10:20:00|9851.5|9849.5|9848.5|9846.5|9851.5|9849.5|9847.5|9845.5|687
1715855100000|2024-05-16 10:25:00|9849.5|9847.5|9846.5|9844.5|9850.5|9848.5|9846.5|9844.5|472
1715855400000|2024-05-16 10:30:00|9847.5|9845.5|9847.5|9845.5|9850.5|9848.5|9847.5|9845.5|671
1715855700000|2024-05-16 10:35:00|9848.5|9846.5|9847.5|9845.5|9848.5|9846.5|9846.5|9844.5|440
1715856000000|2024-05-16 10:40:00|9848.5|9846.5|9846.5|9844.5|9848.5|9846.5|9845.5|9843.5|519
1715856300000|2024-05-16 10:45:00|9847.5|9845.5|9844.5|9842.5|9848.5|9846.5|9844.5|9842.5|482
1715856600000|2024-05-16 10:50:00|9845.5|9843.5|9846.5|9844.5|9849.5|9847.5|9844.5|9842.5|661
1715856900000|2024-05-16 10:55:00|9847.5|9845.5|9848.5|9846.5|9849.5|9847.5|9846.5|9844.5|552
1715857200000|2024-05-16 11:00:00|9849.5|9847.5|9847|9845|9851.5|9849.5|9845.5|9843.5|948
1715857500000|2024-05-16 11:05:00|9847.5|9845.5|9845.5|9843.5|9847.5|9845.5|9844.5|9842.5|1250
1715857800000|2024-05-16 11:10:00|9845|9843|9843.5|9841.5|9845.5|9843.5|9843.5|9841.5|477
1715858100000|2024-05-16 11:15:00|9842.5|9840.5|9842.5|9840.5|9845.5|9843.5|9842.5|9840.5|764
1715858400000|2024-05-16 11:20:00|9843.5|9841.5|9843.5|9841.5|9844.5|9842.5|9841.5|9839.5|810
1715858700000|2024-05-16 11:25:00|9844.5|9842.5|9844.5|9842.5|9844.5|9842.5|9841.5|9839.5|1297
1715859000000|2024-05-16 11:30:00|9843.5|9841.5|9852.5|9850.5|9856.5|9854.5|9843.5|9841.5|2048
1715859300000|2024-05-16 11:35:00|9851.5|9849.5|9853.5|9851.5|9855.5|9853.5|9850.5|9848.5|1373
1715859600000|2024-05-16 11:40:00|9852.5|9850.5|9853.5|9851.5|9855.5|9853.5|9851.5|9849.5|945
1715859900000|2024-05-16 11:45:00|9854.5|9852.5|9858.5|9856.5|9859.5|9857.5|9853.5|9851.5|879
1715860200000|2024-05-16 11:50:00|9857.5|9855.5|9864.5|9862.5|9864.5|9862.5|9857.5|9855.5|1049
1715860500000|2024-05-16 11:55:00|9863.5|9861.5|9862.5|9860.5|9869.5|9867.5|9862.5|9860.5|1419
1715860800000|2024-05-16 12:00:00|9861.5|9859.5|9862.5|9860.5|9864.5|9862.5|9860.5|9858.5|1761
1715861100000|2024-05-16 12:05:00|9862|9860|9860.5|9858.5|9864.5|9862.5|9858.5|9856.5|1672
1715861400000|2024-05-16 12:10:00|9859.5|9857.5|9863.5|9861.5|9863.5|9861.5|9859.5|9857.5|799
1715861700000|2024-05-16 12:15:00|9862.5|9860.5|9861.5|9859.5|9862.5|9860.5|9859|9857|596
1715862000000|2024-05-16 12:20:00|9862.5|9860.5|9865.5|9863.5|9870.5|9868.5|9862.5|9860.5|1470
1715862300000|2024-05-16 12:25:00|9864.5|9862.5|9863|9861|9866.5|9864.5|9862.5|9860.5|1089
1715862600000|2024-05-16 12:30:00|9864|9862|9855.5|9853.5|9871.5|9869.5|9851.5|9849.5|2278
1715862900000|2024-05-16 12:35:00|9854.5|9852.5|9855.5|9853.5|9857.5|9855.5|9850.5|9848.5|1567
1715863200000|2024-05-16 12:40:00|9856.5|9854.5|9857.5|9855.5|9861.5|9859.5|9853.5|9851.5|1463
1715863500000|2024-05-16 12:45:00|9856.5|9854.5|9852.5|9850.5|9860.5|9858.5|9851.5|9849.5|917
1715863800000|2024-05-16 12:50:00|9853.5|9851.5|9849.5|9847.5|9855.5|9853.5|9846|9844|1199
1715864100000|2024-05-16 12:55:00|9848.5|9846.5|9851.5|9849.5|9852.5|9850.5|9846.5|9844.5|976
1715864400000|2024-05-16 13:00:00|9852|9850|9851.5|9849.5|9856.5|9854.5|9849.5|9847.5|824
1715864700000|2024-05-16 13:05:00|9852.5|9850.5|9851.5|9849.5|9852.5|9850.5|9848.5|9846.5|550
1715865000000|2024-05-16 13:10:00|9852.5|9850.5|9852.5|9850.5|9853.5|9851.5|9850.5|9848.5|588
1715865300000|2024-05-16 13:15:00|9851.5|9849.5|9850.5|9848.5|9853.5|9851.5|9849.5|9847.5|1355
1715865600000|2024-05-16 13:20:00|9849.5|9847.5|9854.5|9852.5|9855.5|9853.5|9849.5|9847.5|889
1715865900000|2024-05-16 13:25:00|9855.5|9853.5|9858.5|9856.5|9859.5|9857.5|9854.5|9852.5|921
1715866200000|2024-05-16 13:30:00|9859.5|9857.5|9853.5|9851.5|9859.5|9857.5|9852.5|9850.5|1150
1715866500000|2024-05-16 13:35:00|9852.5|9850.5|9851.5|9849.5|9853.5|9851.5|9850.5|9848.5|988
1715866800000|2024-05-16 13:40:00|9850.5|9848.5|9847.5|9845.5|9850.5|9848.5|9846.5|9844.5|1270
1715867100000|2024-05-16 13:45:00|9846.5|9844.5|9847.5|9845.5|9850.5|9848.5|9846.5|9844.5|1673
1715867400000|2024-05-16 13:50:00|9848|9846|9847.5|9845.5|9848.5|9846.5|9843.5|9841.5|1564
1715867700000|2024-05-16 13:55:00|9847|9845|9846.5|9844.5|9847.5|9845.5|9844.5|9842.5|1116
1715868000000|2024-05-16 14:00:00|9847.5|9845.5|9848.5|9846.5|9849.5|9847.5|9846.5|9844.5|920
1715868300000|2024-05-16 14:05:00|9847.5|9845.5|9852.5|9850.5|9853.5|9851.5|9847.5|9845.5|1950
1715868600000|2024-05-16 14:10:00|9851.5|9849.5|9853.5|9851.5|9854|9852|9849.5|9847.5|686
1715868900000|2024-05-16 14:15:00|9854.5|9852.5|9851.5|9849.5|9856.5|9854.5|9850.5|9848.5|634
1715869200000|2024-05-16 14:20:00|9852.5|9850.5|9855.5|9853.5|9856.5|9854.5|9849.5|9847.5|1338
1715869500000|2024-05-16 14:25:00|9854.5|9852.5|9856.5|9854.5|9858.5|9856.5|9854.5|9852.5|727
1715869800000|2024-05-16 14:30:00|9857.5|9855.5|9856.5|9854.5|9858.5|9856.5|9856.5|9854.5|1049
1715870100000|2024-05-16 14:35:00|9855.5|9853.5|9852.5|9850.5|9856.5|9854.5|9852.5|9850.5|1114
1715870400000|2024-05-16 14:40:00|9853.5|9851.5|9856.5|9854.5|9857.5|9855.5|9853.5|9851.5|580
1715870700000|2024-05-16 14:45:00|9855.5|9853.5|9857.5|9855.5|9857.5|9855.5|9854.5|9852.5|1130
1715871000000|2024-05-16 14:50:00|9857|9855|9859.5|9857.5|9859.5|9857.5|9856.5|9854.5|697
1715871300000|2024-05-16 14:55:00|9858.5|9856.5|9860.5|9858.5|9862|9860|9858.5|9856.5|764
1715871600000|2024-05-16 15:00:00|9859.5|9857.5|9859.5|9857.5|9859.5|9857.5|9857.5|9855.5|880
1715871900000|2024-05-16 15:05:00|9860.5|9858.5|9862.5|9860.5|9863.5|9861.5|9860.5|9858.5|1320
1715872200000|2024-05-16 15:10:00|9863.5|9861.5|9863.5|9861.5|9864.5|9862.5|9860.5|9858.5|3755
1715872500000|2024-05-16 15:15:00|9864.5|9862.5|9861.5|9859.5|9865.5|9863.5|9860.5|9858.5|4016
1715872800000|2024-05-16 15:20:00|9860.5|9858.5|9855.5|9853.5|9860.5|9858.5|9855.5|9853.5|1150
1715873100000|2024-05-16 15:25:00|9856.5|9854.5|9856.5|9854.5|9856.5|9854.5|9855.5|9853.5|697
1715873400000|2024-05-16 15:30:00|9855.5|9853.5|9851.5|9849.5|9856.5|9854.5|9850.5|9848.5|1356
1715873700000|2024-05-16 15:35:00|9852|9850|9849.5|9847.5|9852.5|9850.5|9849.5|9847.5|819
1715874000000|2024-05-16 15:40:00|9850|9848|9849.5|9847.5|9850.5|9848.5|9848.5|9846.5|922
1715874300000|2024-05-16 15:45:00|9850.5|9848.5|9844.5|9842.5|9850.5|9848.5|9844.5|9842.5|1126
1715874600000|2024-05-16 15:50:00|9845.5|9843.5|9842.5|9840.5|9845.5|9843.5|9840.5|9838.5|1107
1715874900000|2024-05-16 15:55:00|9842|9840|9840.5|9838.5|9843.5|9841.5|9840.5|9838.5|771
1715875200000|2024-05-16 16:00:00|9839.5|9837.5|9837.5|9835.5|9840.5|9838.5|9835.5|9833.5|916
1715875500000|2024-05-16 16:05:00|9836.5|9834.5|9837.5|9835.5|9837.5|9835.5|9836.5|9834.5|306
1715875800000|2024-05-16 16:10:00|9838.5|9836.5|9840.5|9838.5|9840.5|9838.5|9836.5|9834.5|453
1715876100000|2024-05-16 16:15:00|9839.5|9837.5|9839.5|9837.5|9842.5|9840.5|9838.5|9836.5|451
1715876400000|2024-05-16 16:20:00|9840.5|9838.5|9840.5|9838.5|9841.5|9839.5|9838.5|9836.5|270
1715876700000|2024-05-16 16:25:00|9839.5|9837.5|9837.5|9835.5|9840.5|9838.5|9836.5|9834.5|534
1715877000000|2024-05-16 16:30:00|9838.5|9836.5|9839.5|9837.5|9840.5|9838.5|9838.5|9836.5|223
1715877300000|2024-05-16 16:35:00|9838.5|9836.5|9840.5|9838.5|9841.5|9839.5|9838.5|9836.5|198
1715877600000|2024-05-16 16:40:00|9841|9839|9840.5|9838.5|9841.5|9839.5|9839.5|9837.5|381
1715877900000|2024-05-16 16:45:00|9839.5|9837.5|9840.5|9838.5|9840.5|9838.5|9839.5|9837.5|152
1715878200000|2024-05-16 16:50:00|9840|9838|9839.5|9837.5|9841.5|9839.5|9838.5|9836.5|346
1715878500000|2024-05-16 16:55:00|9838.5|9836.5|9843.5|9841.5|9844.5|9842.5|9838.5|9836.5|279
1715929200000|2024-05-17 07:00:00|9840.5|9838.5|9838.5|9836.5|9846.5|9844.5|9838.5|9836.5|1050
1715929500000|2024-05-17 07:05:00|9839|9837|9835.5|9833.5|9839.5|9837.5|9835.5|9833.5|818
1715929800000|2024-05-17 07:10:00|9834.5|9832.5|9835.5|9833.5|9836.5|9834.5|9831.5|9829.5|908
1715930100000|2024-05-17 07:15:00|9834.5|9832.5|9834.5|9832.5|9838.5|9836.5|9834.5|9832.5|1184
1715930400000|2024-05-17 07:20:00|9833.5|9831.5|9831.5|9829.5|9834.5|9832.5|9830.5|9828.5|735
1715930700000|2024-05-17 07:25:00|9830.5|9828.5|9827.5|9825.5|9831.5|9829.5|9826.5|9824.5|918
1715931000000|2024-05-17 07:30:00|9828.5|9826.5|9825.5|9823.5|9828.5|9826.5|9824.5|9822.5|907
1715931300000|2024-05-17 07:35:00|9824.5|9822.5|9825.5|9823.5|9827.5|9825.5|9824.5|9822.5|1035
1715931600000|2024-05-17 07:40:00|9824.5|9822.5|9825.5|9823.5|9825.5|9823.5|9823.5|9821.5|503
1715931900000|2024-05-17 07:45:00|9824.5|9822.5|9825.5|9823.5|9827.5|9825.5|9824.5|9822.5|615
1715932200000|2024-05-17 07:50:00|9825|9823|9822.5|9820.5|9825.5|9823.5|9821.5|9819.5|658
1715932500000|2024-05-17 07:55:00|9822|9820|9821.5|9819.5|9822.5|9820.5|9819.5|9817.5|717
1715932800000|2024-05-17 08:00:00|9822.5|9820.5|9822.5|9820.5|9824.5|9822.5|9820.5|9818.5|1055
1715933100000|2024-05-17 08:05:00|9823.5|9821.5|9825.5|9823.5|9825.5|9823.5|9823.5|9821.5|768
1715933400000|2024-05-17 08:10:00|9824.5|9822.5|9822.5|9820.5|9824.5|9822.5|9821.5|9819.5|454
1715933700000|2024-05-17 08:15:00|9821.5|9819.5|9823.5|9821.5|9824.5|9822.5|9821.5|9819.5|882
1715934000000|2024-05-17 08:20:00|9822.5|9820.5|9819.5|9817.5|9823.5|9821.5|9817.5|9815.5|1152
1715934300000|2024-05-17 08:25:00|9820.5|9818.5|9818.5|9816.5|9820.5|9818.5|9818.5|9816.5|695
1715934600000|2024-05-17 08:30:00|9817.5|9815.5|9815.5|9813.5|9817.5|9815.5|9814.5|9812.5|1252
1715934900000|2024-05-17 08:35:00|9814.5|9812.5|9813.5|9811.5|9815.5|9813.5|9812.5|9810.5|672
1715935200000|2024-05-17 08:40:00|9812.5|9810.5|9814.5|9812.5|9815.5|9813.5|9808.5|9806.5|1111
1715935500000|2024-05-17 08:45:00|9815.5|9813.5|9817.5|9815.5|9818.5|9816.5|9815.5|9813.5|824
1715935800000|2024-05-17 08:50:00|9818.5|9816.5|9816.5|9814.5|9819.5|9817.5|9816.5|9814.5|506
1715936100000|2024-05-17 08:55:00|9817.5|9815.5|9815.5|9813.5|9818.5|9816.5|9814.5|9812.5|335
1715936400000|2024-05-17 09:00:00|9815|9813|9813.5|9811.5|9817.5|9815.5|9813.5|9811.5|727
1715936700000|2024-05-17 09:05:00|9814|9812|9814.5|9812.5|9814.5|9812.5|9811.5|9809.5|747
1715937000000|2024-05-17 09:10:00|9813.5|9811.5|9812.5|9810.5|9814.5|9812.5|9811.5|9809.5|438
1715937300000|2024-05-17 09:15:00|9812|9810|9811.5|9809.5|9812.5|9810.5|9809.5|9807.5|389
1715937600000|2024-05-17 09:20:00|9810.5|9808.5|9811.5|9809.5|9812.5|9810.5|9810.5|9808.5|312
1715937900000|2024-05-17 09:25:00|9812.5|9810.5|9815.5|9813.5|9815.5|9813.5|9812.5|9810.5|556
1715938200000|2024-05-17 09:30:00|9814.5|9812.5|9812.5|9810.5|9814.5|9812.5|9812.5|9810.5|950
1715938500000|2024-05-17 09:35:00|9811.5|9809.5|9812.5|9810.5|9813.5|9811.5|9811.5|9809.5|490
1715938800000|2024-05-17 09:40:00|9813.5|9811.5|9812.5|9810.5|9813.5|9811.5|9811.5|9809.5|1328
1715939100000|2024-05-17 09:45:00|9811.5|9809.5|9810.5|9808.5|9811.5|9809.5|9808.5|9806.5|305
1715939400000|2024-05-17 09:50:00|9809.5|9807.5|9814.5|9812.5|9814.5|9812.5|9809.5|9807.5|1205
1715939700000|2024-05-17 09:55:00|9813.5|9811.5|9813.5|9811.5|9815.5|9813.5|9812.5|9810.5|890
1715940000000|2024-05-17 10:00:00|9812.5|9810.5|9813.5|9811.5|9814.5|9812.5|9812.5|9810.5|634
1715940300000|2024-05-17 10:05:00|9814.5|9812.5|9815.5|9813.5|9815.5|9813.5|9812.5|9810.5|470
1715940600000|2024-05-17 10:10:00|9814.5|9812.5|9816.5|9814.5|9816.5|9814.5|9813.5|9811.5|570
1715940900000|2024-05-17 10:15:00|9815.5|9813.5|9815.5|9813.5|9815.5|9813.5|9814.5|9812.5|356
1715941200000|2024-05-17 10:20:00|9814.5|9812.5|9814.5|9812.5|9815.5|9813.5|9813.5|9811.5|517
1715941500000|2024-05-17 10:25:00|9814|9812|9809.5|9807.5|9814|9812|9809.5|9807.5|649
1715941800000|2024-05-17 10:30:00|9808.5|9806.5|9808.5|9806.5|9810.5|9808.5|9806.5|9804.5|1346
1715942100000|2024-05-17 10:35:00|9809.5|9807.5|9808.5|9806.5|9809.5|9807.5|9808.5|9806.5|1740
1715942400000|2024-05-17 10:40:00|9809.5|9807.5|9806.5|9804.5|9809.5|9807.5|9806.5|9804.5|260
1715942700000|2024-05-17 10:45:00|9805.5|9803.5|9808.5|9806.5|9808.5|9806.5|9805.5|9803.5|371
1715943000000|2024-05-17 10:50:00|9809.5|9807.5|9810.5|9808.5|9810.5|9808.5|9807.5|9805.5|511
1715943300000|2024-05-17 10:55:00|9809.5|9807.5|9810.5|9808.5|9810.5|9808.5|9808.5|9806.5|357
1715943600000|2024-05-17 11:00:00|9809.5|9807.5|9808.5|9806.5|9811.5|9809.5|9808.5|9806.5|478
1715943900000|2024-05-17 11:05:00|9807.5|9805.5|9807.5|9805.5|9808.5|9806.5|9806.5|9804.5|322
1715944200000|2024-05-17 11:10:00|9808.5|9806.5|9804.5|9802.5|9808.5|9806.5|9802.5|9800.5|865
1715944500000|2024-05-17 11:15:00|9803.5|9801.5|9804.5|9802.5|9805.5|9803.5|9802.5|9800.5|966
1715944800000|2024-05-17 11:20:00|9803.5|9801.5|9803.5|9801.5|9804.5|9802.5|9802.5|9800.5|807
1715945100000|2024-05-17 11:25:00|9802.5|9800.5|9802.5|9800.5|9804.5|9802.5|9802.5|9800.5|467
1715945400000|2024-05-17 11:30:00|9801.5|9799.5|9801.5|9799.5|9802.5|9800.5|9801.5|9799.5|688
1715945700000|2024-05-17 11:35:00|9802.5|9800.5|9804.5|9802.5|9804.5|9802.5|9801.5|9799.5|618
1715946000000|2024-05-17 11:40:00|9803.5|9801.5|9802.5|9800.5|9804.5|9802.5|9802.5|9800.5|618
1715946300000|2024-05-17 11:45:00|9801.5|9799.5|9803.5|9801.5|9804.5|9802.5|9801.5|9799.5|350
1715946600000|2024-05-17 11:50:00|9804|9802|9804.5|9802.5|9805.5|9803.5|9803.5|9801.5|345
1715946900000|2024-05-17 11:55:00|9805.5|9803.5|9804.5|9802.5|9805.5|9803.5|9803.5|9801.5|253
1715947200000|2024-05-17 12:00:00|9803.5|9801.5|9808.5|9806.5|9809|9807|9803.5|9801.5|1022
1715947500000|2024-05-17 12:05:00|9808|9806|9806.5|9804.5|9808.5|9806.5|9805.5|9803.5|846
1715947800000|2024-05-17 12:10:00|9805.5|9803.5|9805.5|9803.5|9805.5|9803.5|9802.5|9800.5|1060
1715948100000|2024-05-17 12:15:00|9804.5|9802.5|9808.5|9806.5|9808.5|9806.5|9804.5|9802.5|554
1715948400000|2024-05-17 12:20:00|9807.5|9805.5|9806.5|9804.5|9808.5|9806.5|9806.5|9804.5|541
1715948700000|2024-05-17 12:25:00|9807.5|9805.5|9807.5|9805.5|9808.5|9806.5|9806.5|9804.5|760
1715949000000|2024-05-17 12:30:00|9808.5|9806.5|9811.5|9809.5|9811.5|9809.5|9808.5|9806.5|1343
1715949300000|2024-05-17 12:35:00|9810.5|9808.5|9808.5|9806.5|9810.5|9808.5|9806.5|9804.5|1234
1715949600000|2024-05-17 12:40:00|9808|9806|9808.5|9806.5|9809.5|9807.5|9804.5|9802.5|1344
1715949900000|2024-05-17 12:45:00|9809.5|9807.5|9812.5|9810.5|9813.5|9811.5|9808.5|9806.5|810
1715950200000|2024-05-17 12:50:00|9813.5|9811.5|9809.5|9807.5|9813.5|9811.5|9808.5|9806.5|958
1715950500000|2024-05-17 12:55:00|9810.5|9808.5|9807.5|9805.5|9810.5|9808.5|9806.5|9804.5|782
1715950800000|2024-05-17 13:00:00|9808.5|9806.5|9805.5|9803.5|9808.5|9806.5|9803.5|9801.5|1633
1715951100000|2024-05-17 13:05:00|9805|9803|9802.5|9800.5|9805.5|9803.5|9800.5|9798.5|578
1715951400000|2024-05-17 13:10:00|9802|9800|9804.5|9802.5|9804.5|9802.5|9800.5|9798.5|593
1715951700000|2024-05-17 13:15:00|9803.5|9801.5|9800.5|9798.5|9803.5|9801.5|9798.5|9796.5|770
1715952000000|2024-05-17 13:20:00|9799.5|9797.5|9804.5|9802.5|9805.5|9803.5|9799.5|9797.5|1034
1715952300000|2024-05-17 13:25:00|9803.5|9801.5|9803.5|9801.5|9805.5|9803.5|9801.5|9799.5|720
1715952600000|2024-05-17 13:30:00|9804.5|9802.5|9800.5|9798.5|9804.5|9802.5|9799.5|9797.5|567
1715952900000|2024-05-17 13:35:00|9799.5|9797.5|9799.5|9797.5|9799.5|9797.5|9796.5|9794.5|552
1715953200000|2024-05-17 13:40:00|9798.5|9796.5|9798.5|9796.5|9802.5|9800.5|9797.5|9795.5|805
1715953500000|2024-05-17 13:45:00|9797.5|9795.5|9799.5|9797.5|9800.5|9798.5|9797.5|9795.5|1053
1715953800000|2024-05-17 13:50:00|9799|9797|9798.5|9796.5|9799.5|9797.5|9797.5|9795.5|574
1715954100000|2024-05-17 13:55:00|9797.5|9795.5|9798.5|9796.5|9799.5|9797.5|9797.5|9795.5|365
1715954400000|2024-05-17 14:00:00|9799.5|9797.5|9801.5|9799.5|9802.5|9800.5|9798.5|9796.5|877
1715954700000|2024-05-17 14:05:00|9800.5|9798.5|9802.5|9800.5|9802.5|9800.5|9800.5|9798.5|341
1715955000000|2024-05-17 14:10:00|9802|9800|9801.5|9799.5|9804.5|9802.5|9801.5|9799.5|854
1715955300000|2024-05-17 14:15:00|9800.5|9798.5|9798.5|9796.5|9801.5|9799.5|9797.5|9795.5|631
1715955600000|2024-05-17 14:20:00|9797.5|9795.5|9799.5|9797.5|9799.5|9797.5|9796.5|9794.5|707
1715955900000|2024-05-17 14:25:00|9798.5|9796.5|9799.5|9797.5|9800.5|9798.5|9798.5|9796.5|656
1715956200000|2024-05-17 14:30:00|9800.5|9798.5|9804.5|9802.5|9804.5|9802.5|9800.5|9798.5|473
1715956500000|2024-05-17 14:35:00|9805.5|9803.5|9806.5|9804.5|9807.5|9805.5|9803.5|9801.5|1118
1715956800000|2024-05-17 14:40:00|9807.5|9805.5|9808.5|9806.5|9808.5|9806.5|9806.5|9804.5|697
1715957100000|2024-05-17 14:45:00|9807.5|9805.5|9806.5|9804.5|9807.5|9805.5|9804.5|9802.5|1160
1715957400000|2024-05-17 14:50:00|9806|9804|9806.5|9804.5|9806.5|9804.5|9804.5|9802.5|619
1715957700000|2024-05-17 14:55:00|9807.5|9805.5|9806.5|9804.5|9808.5|9806.5|9806.5|9804.5|522
1715958000000|2024-05-17 15:00:00|9807.5|9805.5|9804.5|9802.5|9807.5|9805.5|9803.5|9801.5|862
1715958300000|2024-05-17 15:05:00|9805.5|9803.5|9802.5|9800.5|9805.5|9803.5|9802.5|9800.5|617
1715958600000|2024-05-17 15:10:00|9801.5|9799.5|9798.5|9796.5|9801.5|9799.5|9797.5|9795.5|1467
1715958900000|2024-05-17 15:15:00|9799.5|9797.5|9797.5|9795.5|9799.5|9797.5|9796.5|9794.5|1170
1715959200000|2024-05-17 15:20:00|9798.5|9796.5|9799.5|9797.5|9799.5|9797.5|9797.5|9795.5|749
1715959500000|2024-05-17 15:25:00|9798.5|9796.5|9797.5|9795.5|9799.5|9797.5|9796.5|9794.5|842
1715959800000|2024-05-17 15:30:00|9796.5|9794.5|9794.5|9792.5|9796.5|9794.5|9791.5|9789.5|844
1715960100000|2024-05-17 15:35:00|9795.5|9793.5|9795.5|9793.5|9796.5|9794.5|9793.5|9791.5|532
1715960400000|2024-05-17 15:40:00|9796.5|9794.5|9794.5|9792.5|9796.5|9794.5|9794.5|9792.5|457
1715960700000|2024-05-17 15:45:00|9795.5|9793.5|9796.5|9794.5|9796.5|9794.5|9794.5|9792.5|197
1715961000000|2024-05-17 15:50:00|9797.5|9795.5|9793.5|9791.5|9797.5|9795.5|9793.5|9791.5|751
1715961300000|2024-05-17 15:55:00|9792.5|9790.5|9794.5|9792.5|9795.5|9793.5|9792.5|9790.5|757
1715961600000|2024-05-17 16:00:00|9794|9792|9796|9794|9797.5|9795.5|9793.5|9791.5|284
1715961900000|2024-05-17 16:05:00|9796.5|9794.5|9795.5|9793.5|9796.5|9794.5|9794.5|9792.5|309
1715962200000|2024-05-17 16:10:00|9796|9794|9793.5|9791.5|9796.5|9794.5|9792.5|9790.5|677
1715962500000|2024-05-17 16:15:00|9794.5|9792.5|9793.5|9791.5|9794.5|9792.5|9792.5|9790.5|233
1715962800000|2024-05-17 16:20:00|9792.5|9790.5|9792.5|9790.5|9793.5|9791.5|9792.5|9790.5|220
1715963100000|2024-05-17 16:25:00|9793.5|9791.5|9793.5|9791.5|9793.5|9791.5|9792.5|9790.5|62
1715963400000|2024-05-17 16:30:00|9794.5|9792.5|9794.5|9792.5|9794.5|9792.5|9794|9792|115
1715963700000|2024-05-17 16:35:00|9795.5|9793.5|9792.5|9790.5|9795.5|9793.5|9792.5|9790.5|157
1715964000000|2024-05-17 16:40:00|9793.5|9791.5|9791.5|9789.5|9794.5|9792.5|9791.5|9789.5|299
1715964300000|2024-05-17 16:45:00|9792.5|9790.5|9791.5|9789.5|9792.5|9790.5|9791.5|9789.5|252
1715964600000|2024-05-17 16:50:00|9792|9790|9792.5|9790.5|9792.5|9790.5|9790.5|9788.5|298
1715964900000|2024-05-17 16:55:00|9791.5|9789.5|9790.5|9788.5|9793.5|9791.5|9790.5|9788.5|372
1716188400000|2024-05-20 07:00:00|9789.5|9787.5|9788.5|9786.5|9791.5|9789.5|9787.5|9785.5|1534
1716188700000|2024-05-20 07:05:00|9789|9787|9789.5|9787.5|9791.5|9789.5|9783.5|9781.5|1136
1716189000000|2024-05-20 07:10:00|9790.5|9788.5|9794.5|9792.5|9795|9793|9788.5|9786.5|752
1716189300000|2024-05-20 07:15:00|9795.5|9793.5|9795.5|9793.5|9796.5|9794.5|9793.5|9791.5|574
1716189600000|2024-05-20 07:20:00|9796|9794|9797.5|9795.5|9801.5|9799.5|9796|9794|927
1716189900000|2024-05-20 07:25:00|9798.5|9796.5|9796.5|9794.5|9798.5|9796.5|9795.5|9793.5|631
1716190200000|2024-05-20 07:30:00|9797.5|9795.5|9795.5|9793.5|9797.5|9795.5|9794.5|9792.5|584
1716190500000|2024-05-20 07:35:00|9794.5|9792.5|9791.5|9789.5|9794.5|9792.5|9790.5|9788.5|577
1716190800000|2024-05-20 07:40:00|9792.5|9790.5|9791.5|9789.5|9792.5|9790.5|9789.5|9787.5|557
1716191100000|2024-05-20 07:45:00|9792.5|9790.5|9793.5|9791.5|9793.5|9791.5|9790.5|9788.5|379
1716191400000|2024-05-20 07:50:00|9792.5|9790.5|9791|9789|9793.5|9791.5|9789.5|9787.5|1460
1716191700000|2024-05-20 07:55:00|9790.5|9788.5|9785.5|9783.5|9790.5|9788.5|9785.5|9783.5|564
1716192000000|2024-05-20 08:00:00|9785|9783|9788.5|9786.5|9788.5|9786.5|9785|9783|583
1716192300000|2024-05-20 08:05:00|9788|9786|9782.5|9780.5|9788.5|9786.5|9781.5|9779.5|1244
1716192600000|2024-05-20 08:10:00|9783.5|9781.5|9782.5|9780.5|9785.5|9783.5|9781.5|9779.5|546
1716192900000|2024-05-20 08:15:00|9783.5|9781.5|9781.5|9779.5|9783.5|9781.5|9780.5|9778.5|394
1716193200000|2024-05-20 08:20:00|9782.5|9780.5|9780.5|9778.5|9783.5|9781.5|9779.5|9777.5|421
1716193500000|2024-05-20 08:25:00|9781.5|9779.5|9783.5|9781.5|9783.5|9781.5|9781.5|9779.5|735
1716193800000|2024-05-20 08:30:00|9782.5|9780.5|9781.5|9779.5|9783.5|9781.5|9780.5|9778.5|471
1716194100000|2024-05-20 08:35:00|9782.5|9780.5|9779.5|9777.5|9782.5|9780.5|9777.5|9775.5|508
1716194400000|2024-05-20 08:40:00|9778.5|9776.5|9777.5|9775.5|9779.5|9777.5|9777.5|9775.5|400
1716194700000|2024-05-20 08:45:00|9776.5|9774.5|9776.5|9774.5|9777.5|9775.5|9775.5|9773.5|327
1716195000000|2024-05-20 08:50:00|9775.5|9773.5|9778.5|9776.5|9778.5|9776.5|9774.5|9772.5|587
1716195300000|2024-05-20 08:55:00|9779.5|9777.5|9779.5|9777.5|9781.5|9779.5|9777.5|9775.5|847
1716195600000|2024-05-20 09:00:00|9780.5|9778.5|9776.5|9774.5|9784.5|9782.5|9776.5|9774.5|1813
1716195900000|2024-05-20 09:05:00|9777.5|9775.5|9781.5|9779.5|9781.5|9779.5|9777.5|9775.5|761
1716196200000|2024-05-20 09:10:00|9780.5|9778.5|9779.5|9777.5|9781.5|9779.5|9778.5|9776.5|651
1716196500000|2024-05-20 09:15:00|9779|9777|9780.5|9778.5|9780.5|9778.5|9779|9777|430
1716196800000|2024-05-20 09:20:00|9781.5|9779.5|9780.5|9778.5|9783.5|9781.5|9779.5|9777.5|1068
1716197100000|2024-05-20 09:25:00|9779.5|9777.5|9781.5|9779.5|9782.5|9780.5|9779.5|9777.5|483
1716197400000|2024-05-20 09:30:00|9782.5|9780.5|9779.5|9777.5|9782.5|9780.5|9778.5|9776.5|253
1716197700000|2024-05-20 09:35:00|9780|9778|9782.5|9780.5|9782.5|9780.5|9779.5|9777.5|537
1716198000000|2024-05-20 09:40:00|9783.5|9781.5|9786.5|9784.5|9786.5|9784.5|9782.5|9780.5|498
1716198300000|2024-05-20 09:45:00|9787.5|9785.5|9784.5|9782.5|9787.5|9785.5|9784.5|9782.5|648
1716198600000|2024-05-20 09:50:00|9783.5|9781.5|9784.5|9782.5|9785.5|9783.5|9782.5|9780.5|267
1716198900000|2024-05-20 09:55:00|9784|9782|9784.5|9782.5|9784.5|9782.5|9783.5|9781.5|189
1716199200000|2024-05-20 10:00:00|9783.5|9781.5|9779.5|9777.5|9784.5|9782.5|9779.5|9777.5|544
1716199500000|2024-05-20 10:05:00|9778.5|9776.5|9781.5|9779.5|9781.5|9779.5|9777.5|9775.5|489
1716199800000|2024-05-20 10:10:00|9780.5|9778.5|9778.5|9776.5|9780.5|9778.5|9778.5|9776.5|305
1716200100000|2024-05-20 10:15:00|9777.5|9775.5|9778.5|9776.5|9779.5|9777.5|9777.5|9775.5|541
1716200400000|2024-05-20 10:20:00|9777.5|9775.5|9777.5|9775.5|9778.5|9776.5|9775.5|9773.5|495
1716200700000|2024-05-20 10:25:00|9778.5|9776.5|9777.5|9775.5|9778.5|9776.5|9777.5|9775.5|472
1716201000000|2024-05-20 10:30:00|9777|9775|9778.5|9776.5|9779.5|9777.5|9776.5|9774.5|422
1716201300000|2024-05-20 10:35:00|9777.5|9775.5|9776.5|9774.5|9778.5|9776.5|9776.5|9774.5|220
1716201600000|2024-05-20 10:40:00|9777.5|9775.5|9777.5|9775.5|9777.5|9775.5|9776.5|9774.5|353
1716201900000|2024-05-20 10:45:00|9778.5|9776.5|9778.5|9776.5|9779.5|9777.5|9777.5|9775.5|247
1716202200000|2024-05-20 10:50:00|9779.5|9777.5|9783.5|9781.5|9783.5|9781.5|9779.5|9777.5|320
1716202500000|2024-05-20 10:55:00|9782.5|9780.5|9784.5|9782.5|9785.5|9783.5|9782.5|9780.5|693
1716202800000|2024-05-20 11:00:00|9785.5|9783.5|9788.5|9786.5|9788.5|9786.5|9784.5|9782.5|575
1716203100000|2024-05-20 11:05:00|9787.5|9785.5|9783.5|9781.5|9788.5|9786.5|9783.5|9781.5|917
1716203400000|2024-05-20 11:10:00|9782.5|9780.5|9781.5|9779.5|9783.5|9781.5|9781.5|9779.5|286
1716203700000|2024-05-20 11:15:00|9782.5|9780.5|9782.5|9780.5|9783.5|9781.5|9781.5|9779.5|322
1716204000000|2024-05-20 11:20:00|9783.5|9781.5|9785.5|9783.5|9785.5|9783.5|9782.5|9780.5|472
1716204300000|2024-05-20 11:25:00|9786.5|9784.5|9784.5|9782.5|9787.5|9785.5|9783.5|9781.5|283
1716204600000|2024-05-20 11:30:00|9785.5|9783.5|9785.5|9783.5|9786.5|9784.5|9785.5|9783.5|467
1716204900000|2024-05-20 11:35:00|9785|9783|9784.5|9782.5|9785.5|9783.5|9783.5|9781.5|455
1716205200000|2024-05-20 11:40:00|9785.5|9783.5|9786.5|9784.5|9787.5|9785.5|9785.5|9783.5|273
1716205500000|2024-05-20 11:45:00|9787.5|9785.5|9788.5|9786.5|9788.5|9786.5|9786.5|9784.5|517
1716205800000|2024-05-20 11:50:00|9789.5|9787.5|9786.5|9784.5|9790.5|9788.5|9786.5|9784.5|289
1716206100000|2024-05-20 11:55:00|9787.5|9785.5|9789.5|9787.5|9789.5|9787.5|9787.5|9785.5|341
1716206400000|2024-05-20 12:00:00|9788.5|9786.5|9783.5|9781.5|9788.5|9786.5|9783.5|9781.5|526
1716206700000|2024-05-20 12:05:00|9784|9782|9785.5|9783.5|9786.5|9784.5|9782.5|9780.5|807
1716207000000|2024-05-20 12:10:00|9784.5|9782.5|9784.5|9782.5|9786.5|9784.5|9783.5|9781.5|549
1716207300000|2024-05-20 12:15:00|9785.5|9783.5|9781.5|9779.5|9785.5|9783.5|9780.5|9778.5|579
1716207600000|2024-05-20 12:20:00|9782.5|9780.5|9774.5|9772.5|9782.5|9780.5|9772.5|9770.5|1770
1716207900000|2024-05-20 12:25:00|9773.5|9771.5|9775.5|9773.5|9775.5|9773.5|9771.5|9769.5|1138
1716208200000|2024-05-20 12:30:00|9774.5|9772.5|9775.5|9773.5|9776.5|9774.5|9772.5|9770.5|877
1716208500000|2024-05-20 12:35:00|9774.5|9772.5|9763.5|9761.5|9774.5|9772.5|9763.5|9761.5|1429
1716208800000|2024-05-20 12:40:00|9764|9762|9764.5|9762.5|9765.5|9763.5|9761.5|9759.5|1794
1716209100000|2024-05-20 12:45:00|9765.5|9763.5|9766.5|9764.5|9767.5|9765.5|9761.5|9759.5|476
1716209400000|2024-05-20 12:50:00|9767.5|9765.5|9763|9761|9768.5|9766.5|9763|9761|1406
1716209700000|2024-05-20 12:55:00|9762.5|9760.5|9764.5|9762.5|9765.5|9763.5|9762.5|9760.5|679
1716210000000|2024-05-20 13:00:00|9765|9763|9766.5|9764.5|9768.5|9766.5|9764.5|9762.5|973
1716210300000|2024-05-20 13:05:00|9767.5|9765.5|9766|9764|9768.5|9766.5|9766|9764|1083
1716210600000|2024-05-20 13:10:00|9766.5|9764.5|9767.5|9765.5|9768.5|9766.5|9764.5|9762.5|1275
1716210900000|2024-05-20 13:15:00|9768.5|9766.5|9770.5|9768.5|9770.5|9768.5|9767.5|9765.5|929
1716211200000|2024-05-20 13:20:00|9769.5|9767.5|9772.5|9770.5|9774.5|9772.5|9769.5|9767.5|1228
1716211500000|2024-05-20 13:25:00|9773.5|9771.5|9770.5|9768.5|9774.5|9772.5|9769.5|9767.5|1014
1716211800000|2024-05-20 13:30:00|9769.5|9767.5|9770.5|9768.5|9771.5|9769.5|9767.5|9765.5|1313
1716212100000|2024-05-20 13:35:00|9771.5|9769.5|9768.5|9766.5|9773.5|9771.5|9768.5|9766.5|1310
1716212400000|2024-05-20 13:40:00|9767.5|9765.5|9760.5|9758.5|9768.5|9766.5|9757.5|9755.5|4393
1716212700000|2024-05-20 13:45:00|9761.5|9759.5|9766.5|9764.5|9768.5|9766.5|9761.5|9759.5|2049
1716213000000|2024-05-20 13:50:00|9767.5|9765.5|9770.5|9768.5|9771.5|9769.5|9766.5|9764.5|1008
1716213300000|2024-05-20 13:55:00|9771.5|9769.5|9772.5|9770.5|9774.5|9772.5|9771.5|9769.5|925
1716213600000|2024-05-20 14:00:00|9771.5|9769.5|9765.5|9763.5|9772.5|9770.5|9765.5|9763.5|1204
1716213900000|2024-05-20 14:05:00|9764.5|9762.5|9764.5|9762.5|9765.5|9763.5|9763.5|9761.5|1780
1716214200000|2024-05-20 14:10:00|9765.5|9763.5|9762.5|9760.5|9766.5|9764.5|9759.5|9757.5|1500
1716214500000|2024-05-20 14:15:00|9763.5|9761.5|9760.5|9758.5|9763.5|9761.5|9758.5|9756.5|890
1716214800000|2024-05-20 14:20:00|9759.5|9757.5|9759.5|9757.5|9761.5|9759.5|9757.5|9755.5|460
1716215100000|2024-05-20 14:25:00|9760.5|9758.5|9761.5|9759.5|9761.5|9759.5|9758.5|9756.5|567
1716215400000|2024-05-20 14:30:00|9760.5|9758.5|9758.5|9756.5|9761.5|9759.5|9756.5|9754.5|1363
1716215700000|2024-05-20 14:35:00|9759|9757|9758.5|9756.5|9759.5|9757.5|9756.5|9754.5|852
1716216000000|2024-05-20 14:40:00|9759.5|9757.5|9760.5|9758.5|9760.5|9758.5|9759.5|9757.5|534
1716216300000|2024-05-20 14:45:00|9760|9758|9756.5|9754.5|9760.5|9758.5|9756.5|9754.5|793
1716216600000|2024-05-20 14:50:00|9755.5|9753.5|9759.5|9757.5|9760.5|9758.5|9754.5|9752.5|816
1716216900000|2024-05-20 14:55:00|9758.5|9756.5|9758.5|9756.5|9759.5|9757.5|9756.5|9754.5|597
1716217200000|2024-05-20 15:00:00|9757.5|9755.5|9759.5|9757.5|9761.5|9759.5|9757|9755|910
1716217500000|2024-05-20 15:05:00|9758.5|9756.5|9755.5|9753.5|9759.5|9757.5|9755.5|9753.5|1041
1716217800000|2024-05-20 15:10:00|9755|9753|9758.5|9756.5|9760.5|9758.5|9754.5|9752.5|1190
1716218100000|2024-05-20 15:15:00|9759.5|9757.5|9762.5|9760.5|9762.5|9760.5|9759|9757|1597
1716218400000|2024-05-20 15:20:00|9761.5|9759.5|9760.5|9758.5|9763.5|9761.5|9760.5|9758.5|461
1716218700000|2024-05-20 15:25:00|9761.5|9759.5|9761.5|9759.5|9762.5|9760.5|9760.5|9758.5|418
1716219000000|2024-05-20 15:30:00|9762.5|9760.5|9761.5|9759.5|9762.5|9760.5|9761.5|9759.5|473
1716219300000|2024-05-20 15:35:00|9762|9760|9762.5|9760.5|9763.5|9761.5|9761.5|9759.5|439
1716219600000|2024-05-20 15:40:00|9761.5|9759.5|9760.5|9758.5|9762.5|9760.5|9760.5|9758.5|235
1716219900000|2024-05-20 15:45:00|9761.5|9759.5|9760.5|9758.5|9761.5|9759.5|9759.5|9757.5|273
1716220200000|2024-05-20 15:50:00|9759.5|9757.5|9758.5|9756.5|9760.5|9758.5|9756.5|9754.5|571
1716220500000|2024-05-20 15:55:00|9757.5|9755.5|9757.5|9755.5|9758.5|9756.5|9755.5|9753.5|716
1716220800000|2024-05-20 16:00:00|9756.5|9754.5|9754.5|9752.5|9757|9755|9754.5|9752.5|431
1716221100000|2024-05-20 16:05:00|9755.5|9753.5|9754.5|9752.5|9755.5|9753.5|9753.5|9751.5|183
1716221400000|2024-05-20 16:10:00|9755.5|9753.5|9754.5|9752.5|9755.5|9753.5|9754.5|9752.5|297
1716221700000|2024-05-20 16:15:00|9753.5|9751.5|9752.5|9750.5|9754.5|9752.5|9752.5|9750.5|169
1716222000000|2024-05-20 16:20:00|9753.5|9751.5|9753.5|9751.5|9753.5|9751.5|9752.5|9750.5|114
1716222300000|2024-05-20 16:25:00|9752.5|9750.5|9752.5|9750.5|9753.5|9751.5|9752.5|9750.5|140
1716222600000|2024-05-20 16:30:00|9753.5|9751.5|9752.5|9750.5|9753.5|9751.5|9751.5|9749.5|460
1716222900000|2024-05-20 16:35:00|9751.5|9749.5|9753.5|9751.5|9753.5|9751.5|9751.5|9749.5|513
1716223200000|2024-05-20 16:40:00|9752.5|9750.5|9753.5|9751.5|9753.5|9751.5|9752.5|9750.5|198
1716223500000|2024-05-20 16:45:00|9752.5|9750.5|9753.5|9751.5|9753.5|9751.5|9752.5|9750.5|334
1716223800000|2024-05-20 16:50:00|9753|9751|9752.5|9750.5|9753.5|9751.5|9752.5|9750.5|194
1716224100000|2024-05-20 16:55:00|9753|9751|9753.5|9751.5|9754.5|9752.5|9752.5|9750.5|143
1716274800000|2024-05-21 07:00:00|9755.5|9753.5|9762.5|9760.5|9763.5|9761.5|9755.5|9753.5|1753
1716275100000|2024-05-21 07:05:00|9763.5|9761.5|9768.5|9766.5|9769.5|9767.5|9763.5|9761.5|1126
1716275400000|2024-05-21 07:10:00|9767.5|9765.5|9774.5|9772.5|9774.5|9772.5|9767.5|9765.5|1026
1716275700000|2024-05-21 07:15:00|9775.5|9773.5|9773.5|9771.5|9775.5|9773.5|9772.5|9770.5|1098
1716276000000|2024-05-21 07:20:00|9774.5|9772.5|9775.5|9773.5|9776.5|9774.5|9774.5|9772.5|692
1716276300000|2024-05-21 07:25:00|9774.5|9772.5|9775.5|9773.5|9775.5|9773.5|9773.5|9771.5|1090
1716276600000|2024-05-21 07:30:00|9774.5|9772.5|9772.5|9770.5|9775.5|9773.5|9771.5|9769.5|886
1716276900000|2024-05-21 07:35:00|9771.5|9769.5|9770.5|9768.5|9771.5|9769.5|9768.5|9766.5|542
1716277200000|2024-05-21 07:40:00|9769.5|9767.5|9768.5|9766.5|9770.5|9768.5|9768.5|9766.5|861
1716277500000|2024-05-21 07:45:00|9769.5|9767.5|9767.5|9765.5|9769.5|9767.5|9765.5|9763.5|633
1716277800000|2024-05-21 07:50:00|9768.5|9766.5|9766.5|9764.5|9769.5|9767.5|9766.5|9764.5|578
1716278100000|2024-05-21 07:55:00|9767.5|9765.5|9770.5|9768.5|9770.5|9768.5|9766.5|9764.5|512
1716278400000|2024-05-21 08:00:00|9768.5|9766.5|9773.5|9771.5|9773.5|9771.5|9768.5|9766.5|761
1716278700000|2024-05-21 08:05:00|9772.5|9770.5|9775.5|9773.5|9775.5|9773.5|9770.5|9768.5|470
1716279000000|2024-05-21 08:10:00|9777.5|9775.5|9773.5|9771.5|9777.5|9775.5|9773.5|9771.5|695
1716279300000|2024-05-21 08:15:00|9772.5|9770.5|9774.5|9772.5|9775.5|9773.5|9772.5|9770.5|1119
1716279600000|2024-05-21 08:20:00|9775.5|9773.5|9776.5|9774.5|9779.5|9777.5|9774.5|9772.5|854
1716279900000|2024-05-21 08:25:00|9777.5|9775.5|9773.5|9771.5|9777.5|9775.5|9773.5|9771.5|1432
1716280200000|2024-05-21 08:30:00|9774.5|9772.5|9774.5|9772.5|9775.5|9773.5|9773.5|9771.5|752
1716280500000|2024-05-21 08:35:00|9775.5|9773.5|9776.5|9774.5|9777.5|9775.5|9774.5|9772.5|873
1716280800000|2024-05-21 08:40:00|9775.5|9773.5|9768.5|9766.5|9775.5|9773.5|9768.5|9766.5|1405
1716281100000|2024-05-21 08:45:00|9769.5|9767.5|9770.5|9768.5|9771.5|9769.5|9768.5|9766.5|1055
1716281400000|2024-05-21 08:50:00|9769.5|9767.5|9772.5|9770.5|9772.5|9770.5|9768.5|9766.5|1365
1716281700000|2024-05-21 08:55:00|9771.5|9769.5|9769.5|9767.5|9773.5|9771.5|9769.5|9767.5|4520
1716282000000|2024-05-21 09:00:00|9770.5|9768.5|9776.5|9774.5|9780.5|9778.5|9770.5|9768.5|4140
1716282300000|2024-05-21 09:05:00|9775.5|9773.5|9779.5|9777.5|9779.5|9777.5|9775.5|9773.5|2875
1716282600000|2024-05-21 09:10:00|9778.5|9776.5|9781.5|9779.5|9784.5|9782.5|9778.5|9776.5|1822
1716282900000|2024-05-21 09:15:00|9780.5|9778.5|9785.5|9783.5|9785.5|9783.5|9779.5|9777.5|1098
1716283200000|2024-05-21 09:20:00|9786.5|9784.5|9784.5|9782.5|9787.5|9785.5|9784.5|9782.5|1057
1716283500000|2024-05-21 09:25:00|9785.5|9783.5|9782.5|9780.5|9787.5|9785.5|9782.5|9780.5|1402
1716283800000|2024-05-21 09:30:00|9783.5|9781.5|9784.5|9782.5|9786.5|9784.5|9783.5|9781.5|637
1716284100000|2024-05-21 09:35:00|9783.5|9781.5|9781.5|9779.5|9784.5|9782.5|9781.5|9779.5|706
1716284400000|2024-05-21 09:40:00|9782.5|9780.5|9782.5|9780.5|9784.5|9782.5|9782.5|9780.5|1021
1716284700000|2024-05-21 09:45:00|9783.5|9781.5|9779.5|9777.5|9783.5|9781.5|9779.5|9777.5|839
1716285000000|2024-05-21 09:50:00|9780|9778|9778.5|9776.5|9780.5|9778.5|9778.5|9776.5|445
1716285300000|2024-05-21 09:55:00|9779|9777|9778.5|9776.5|9781.5|9779.5|9778.5|9776.5|588
1716285600000|2024-05-21 10:00:00|9779|9777|9784.5|9782.5|9784.5|9782.5|9778.5|9776.5|1113
1716285900000|2024-05-21 10:05:00|9783.5|9781.5|9784.5|9782.5|9785.5|9783.5|9782.5|9780.5|863
1716286200000|2024-05-21 10:10:00|9785.5|9783.5|9785.5|9783.5|9786.5|9784.5|9784.5|9782.5|661
1716286500000|2024-05-21 10:15:00|||||||||1615
1716286800000|2024-05-21 10:20:00|9784.5|9782.5|9779.5|9777.5|9784.5|9782.5|9778.5|9776.5|1090
1716287100000|2024-05-21 10:25:00|9780.5|9778.5|9780.5|9778.5|9781.5|9779.5|9779.5|9777.5|559
1716287400000|2024-05-21 10:30:00|9781.5|9779.5|9780.5|9778.5|9781.5|9779.5|9779.5|9777.5|643
1716287700000|2024-05-21 10:35:00|9779.5|9777.5|9777.5|9775.5|9779.5|9777.5|9777.5|9775.5|975
1716288000000|2024-05-21 10:40:00|9778.5|9776.5|9779.5|9777.5|9779.5|9777.5|9777.5|9775.5|763
1716288300000|2024-05-21 10:45:00|9778.5|9776.5|9779.5|9777.5|9781.5|9779.5|9778.5|9776.5|2714
1716288600000|2024-05-21 10:50:00|9780.5|9778.5|9778.5|9776.5|9780.5|9778.5|9777.5|9775.5|3720
1716288900000|2024-05-21 10:55:00|9777.5|9775.5|9776.5|9774.5|9778.5|9776.5|9776.5|9774.5|1088
1716289200000|2024-05-21 11:00:00|9775.5|9773.5|9775.5|9773.5|9778.5|9776.5|9774.5|9772.5|958
1716289500000|2024-05-21 11:05:00|9776.5|9774.5|9773.5|9771.5|9776.5|9774.5|9773.5|9771.5|508
1716289800000|2024-05-21 11:10:00|9772.5|9770.5|9775.5|9773.5|9775.5|9773.5|9772.5|9770.5|529
1716290100000|2024-05-21 11:15:00|9776.5|9774.5|9776.5|9774.5|9777.5|9775.5|9775.5|9773.5|386
1716290400000|2024-05-21 11:20:00|9775.5|9773.5|9774.5|9772.5|9776|9774|9774.5|9772.5|625
1716290700000|2024-05-21 11:25:00|9775.5|9773.5|9776.5|9774.5|9777.5|9775.5|9773.5|9771.5|298
1716291000000|2024-05-21 11:30:00|9777.5|9775.5|9776.5|9774.5|9777.5|9775.5|9775.5|9773.5|1006
1716291300000|2024-05-21 11:35:00|9777.5|9775.5|9777.5|9775.5|9777.5|9775.5|9776.5|9774.5|282
1716291600000|2024-05-21 11:40:00|9778.5|9776.5|9776.5|9774.5|9778.5|9776.5|9776.5|9774.5|628
1716291900000|2024-05-21 11:45:00|9777.5|9775.5|9777.5|9775.5|9777.5|9775.5|9777.5|9775.5|1595
1716292200000|2024-05-21 11:50:00|9776.5|9774.5|9779.5|9777.5|9779.5|9777.5|9776.5|9774.5|1151
1716292500000|2024-05-21 11:55:00|9778.5|9776.5|9777.5|9775.5|9779.5|9777.5|9776.5|9774.5|1299
1716292800000|2024-05-21 12:00:00|9776.5|9774.5|9776.5|9774.5|9777.5|9775.5|9774.5|9772.5|1267
1716293100000|2024-05-21 12:05:00|9776|9774|9770|9768|9776|9774|9769.5|9767.5|1173
1716293400000|2024-05-21 12:10:00|9769.5|9767.5|9768.5|9766.5|9770|9768|9766.5|9764.5|844
1716293700000|2024-05-21 12:15:00|9767.5|9765.5|9772.5|9770.5|9773.5|9771.5|9767.5|9765.5|758
1716294000000|2024-05-21 12:20:00|9773.5|9771.5|9772.5|9770.5|9773.5|9771.5|9771.5|9769.5|505
1716294300000|2024-05-21 12:25:00|9773.5|9771.5|9770.5|9768.5|9773.5|9771.5|9770.5|9768.5|1613
1716294600000|2024-05-21 12:30:00|9771.5|9769.5|9777.5|9775.5|9780|9778|9770.5|9768.5|1858
1716294900000|2024-05-21 12:35:00|9776.5|9774.5|9773.5|9771.5|9778.5|9776.5|9771.5|9769.5|1216
1716295200000|2024-05-21 12:40:00|9774.5|9772.5|9775.5|9773.5|9777.5|9775.5|9772.5|9770.5|830
1716295500000|2024-05-21 12:45:00|9776.5|9774.5|9780.5|9778.5|9780.5|9778.5|9774.5|9772.5|832
1716295800000|2024-05-21 12:50:00|9779.5|9777.5|9783.5|9781.5|9783.5|9781.5|9779.5|9777.5|837
1716296100000|2024-05-21 12:55:00|9784.5|9782.5|9782.5|9780.5|9785.5|9783.5|9781.5|9779.5|1247
1716296400000|2024-05-21 13:00:00|9781.5|9779.5|9771.5|9769.5|9781.5|9779.5|9766.5|9764.5|3732
1716296700000|2024-05-21 13:05:00|9772.5|9770.5|9784.5|9782.5|9784.5|9782.5|9770.5|9768.5|2283
1716297000000|2024-05-21 13:10:00|9783.5|9781.5|9785.5|9783.5|9788.5|9786.5|9783.5|9781.5|2564
1716297300000|2024-05-21 13:15:00|9784.5|9782.5|9787.5|9785.5|9790.5|9788.5|9783.5|9781.5|1866
1716297600000|2024-05-21 13:20:00|9786.5|9784.5|9793.5|9791.5|9794.5|9792.5|9785.5|9783.5|2345
1716297900000|2024-05-21 13:25:00|9792.5|9790.5|9791.5|9789.5|9793.5|9791.5|9790.5|9788.5|1738
1716298200000|2024-05-21 13:30:00|9790.5|9788.5|9792.5|9790.5|9795.5|9793.5|9790.5|9788.5|1824
1716298500000|2024-05-21 13:35:00|9793.5|9791.5|9793.5|9791.5|9795.5|9793.5|9792.5|9790.5|1458
1716298800000|2024-05-21 13:40:00|9792.5|9790.5|9790.5|9788.5|9793.5|9791.5|9788.5|9786.5|1170
1716299100000|2024-05-21 13:45:00|9789.5|9787.5|9790.5|9788.5|9791.5|9789.5|9788.5|9786.5|600
1716299400000|2024-05-21 13:50:00|9791|9789|9800.5|9798.5|9800.5|9798.5|9790.5|9788.5|1117
1716299700000|2024-05-21 13:55:00|9799.5|9797.5|9793.5|9791.5|9799.5|9797.5|9793.5|9791.5|1092
1716300000000|2024-05-21 14:00:00|9794|9792|9794.5|9792.5|9796.5|9794.5|9794|9792|849
1716300300000|2024-05-21 14:05:00|9795.5|9793.5|9794|9792|9797|9795|9793.5|9791.5|943
1716300600000|2024-05-21 14:10:00|9794.5|9792.5|9788.5|9786.5|9796.5|9794.5|9787.5|9785.5|1299
1716300900000|2024-05-21 14:15:00|9787.5|9785.5|9789.5|9787.5|9790.5|9788.5|9787.5|9785.5|1089
1716301200000|2024-05-21 14:20:00|9788.5|9786.5|9783.5|9781.5|9790.5|9788.5|9783.5|9781.5|2393
1716301500000|2024-05-21 14:25:00|9784.5|9782.5|9789.5|9787.5|9789.5|9787.5|9784.5|9782.5|981
1716301800000|2024-05-21 14:30:00|9788.5|9786.5|9787.5|9785.5|9789.5|9787.5|9786.5|9784.5|883
1716302100000|2024-05-21 14:35:00|9786.5|9784.5|9787.5|9785.5|9788.5|9786.5|9784.5|9782.5|1249
1716302400000|2024-05-21 14:40:00|9786.5|9784.5|9785.5|9783.5|9787.5|9785.5|9782.5|9780.5|770
1716302700000|2024-05-21 14:45:00|9786.5|9784.5|9786.5|9784.5|9787.5|9785.5|9785.5|9783.5|622
1716303000000|2024-05-21 14:50:00|9787|9785|9780.5|9778.5|9787.5|9785.5|9780.5|9778.5|1518
1716303300000|2024-05-21 14:55:00|9781.5|9779.5|9780.5|9778.5|9781.5|9779.5|9778.5|9776.5|1227
1716303600000|2024-05-21 15:00:00|9779.5|9777.5|9777.5|9775.5|9779.5|9777.5|9776.5|9774.5|1115
1716303900000|2024-05-21 15:05:00|9776.5|9774.5|9779.5|9777.5|9779.5|9777.5|9775.5|9773.5|1595
1716304200000|2024-05-21 15:10:00|9778.5|9776.5|9783.5|9781.5|9784.5|9782.5|9778.5|9776.5|3134
1716304500000|2024-05-21 15:15:00|9782.5|9780.5|9783.5|9781.5|9783.5|9781.5|9779.5|9777.5|3726
1716304800000|2024-05-21 15:20:00|9783|9781|9785.5|9783.5|9786.5|9784.5|9782.5|9780.5|812
1716305100000|2024-05-21 15:25:00|9784.5|9782.5|9786.5|9784.5|9787.5|9785.5|9784.5|9782.5|2408
1716305400000|2024-05-21 15:30:00|9785.5|9783.5|9787.5|9785.5|9788.5|9786.5|9785.5|9783.5|988
1716305700000|2024-05-21 15:35:00|9788.5|9786.5|9790.5|9788.5|9791.5|9789.5|9787.5|9785.5|738
1716306000000|2024-05-21 15:40:00|9791.5|9789.5|9791.5|9789.5|9792.5|9790.5|9790.5|9788.5|1152
1716306300000|2024-05-21 15:45:00|9790.5|9788.5|9791.5|9789.5|9791.5|9789.5|9790.5|9788.5|402
1716306600000|2024-05-21 15:50:00|9792.5|9790.5|9794.5|9792.5|9795.5|9793.5|9792.5|9790.5|694
1716306900000|2024-05-21 15:55:00|9795.5|9793.5|9796.5|9794.5|9797.5|9795.5|9795.5|9793.5|470
1716307200000|2024-05-21 16:00:00|9797|9795|9795.5|9793.5|9797.5|9795.5|9794.5|9792.5|467
1716307500000|2024-05-21 16:05:00|9794.5|9792.5|9791.5|9789.5|9794.5|9792.5|9791.5|9789.5|344
1716307800000|2024-05-21 16:10:00|9792.5|9790.5|9792.5|9790.5|9793.5|9791.5|9791.5|9789.5|329
1716308100000|2024-05-21 16:15:00|9793|9791|9792.5|9790.5|9795.5|9793.5|9792.5|9790.5|539
1716308400000|2024-05-21 16:20:00|9793.5|9791.5|9792.5|9790.5|9794.5|9792.5|9792.5|9790.5|241
1716308700000|2024-05-21 16:25:00|9791.5|9789.5|9791.5|9789.5|9792.5|9790.5|9791.5|9789.5|495
1716309000000|2024-05-21 16:30:00|9791|9789|9791.5|9789.5|9791.5|9789.5|9790.5|9788.5|279
1716309300000|2024-05-21 16:35:00|9792.5|9790.5|9794.5|9792.5|9794.5|9792.5|9792.5|9790.5|134
1716309600000|2024-05-21 16:40:00|9795.5|9793.5|9795.5|9793.5|9796.5|9794.5|9794.5|9792.5|429
1716309900000|2024-05-21 16:45:00|9794.5|9792.5|9799.5|9797.5|9799.5|9797.5|9794.5|9792.5|590
1716310200000|2024-05-21 16:50:00|9799|9797|9798.5|9796.5|9799.5|9797.5|9798.5|9796.5|430
1716310500000|2024-05-21 16:55:00|9799.5|9797.5|9799.5|9797.5|9800.5|9798.5|9796.5|9794.5|820
1716361200000|2024-05-22 07:00:00|9692.5|9690.5|9695.5|9693.5|9700.5|9698.5|9684.5|9682.5|4114
1716361500000|2024-05-22 07:05:00|9696.5|9694.5|9702.5|9700.5|9702.5|9700.5|9696.5|9694.5|1832
1716361800000|2024-05-22 07:10:00|9702|9700|9708.5|9706.5|9710.5|9708.5|9700.5|9698.5|3203
1716362100000|2024-05-22 07:15:00|9707.5|9705.5|9703.5|9701.5|9708.5|9706.5|9701|9699|1769
1716362400000|2024-05-22 07:20:00|9704.5|9702.5|9703.5|9701.5|9705.5|9703.5|9701.5|9699.5|1761
1716362700000|2024-05-22 07:25:00|9702.5|9700.5|9700.5|9698.5|9703.5|9701.5|9699.5|9697.5|1118
1716363000000|2024-05-22 07:30:00|9699.5|9697.5|9698.5|9696.5|9703.5|9701.5|9697.5|9695.5|4787
1716363300000|2024-05-22 07:35:00|9697.5|9695.5|9703.5|9701.5|9703.5|9701.5|9696.5|9694.5|1115
1716363600000|2024-05-22 07:40:00|9702.5|9700.5|9701.5|9699.5|9702.5|9700.5|9698.5|9696.5|1494
1716363900000|2024-05-22 07:45:00|9700.5|9698.5|9702.5|9700.5|9703.5|9701.5|9697.5|9695.5|890
1716364200000|2024-05-22 07:50:00|9703.5|9701.5|9707.5|9705.5|9708.5|9706.5|9699.5|9697.5|2298
1716364500000|2024-05-22 07:55:00|9706.5|9704.5|9708.5|9706.5|9709.5|9707.5|9703.5|9701.5|1960
1716364800000|2024-05-22 08:00:00|9707.5|9705.5|9710.5|9708.5|9711.5|9709.5|9707.5|9705.5|1456
1716365100000|2024-05-22 08:05:00|9711.5|9709.5|9703.5|9701.5|9711.5|9709.5|9703.5|9701.5|975
1716365400000|2024-05-22 08:10:00|9704.5|9702.5|9708.5|9706.5|9710.5|9708.5|9703.5|9701.5|1534
1716365700000|2024-05-22 08:15:00|9707.5|9705.5|9704.5|9702.5|9707.5|9705.5|9702.5|9700.5|942
1716366000000|2024-05-22 08:20:00|9705.5|9703.5|9706.5|9704.5|9707.5|9705.5|9703.5|9701.5|794
1716366300000|2024-05-22 08:25:00|9707.5|9705.5|9707.5|9705.5|9709.5|9707.5|9704.5|9702.5|823
1716366600000|2024-05-22 08:30:00|9706.5|9704.5|9704.5|9702.5|9707.5|9705.5|9704.5|9702.5|1001
1716366900000|2024-05-22 08:35:00|9703.5|9701.5|9702.5|9700.5|9707.5|9705.5|9701.5|9699.5|1275
1716367200000|2024-05-22 08:40:00|9701.5|9699.5|9701.5|9699.5|9702.5|9700.5|9698.5|9696.5|1267
1716367500000|2024-05-22 08:45:00|9702.5|9700.5|9702.5|9700.5|9704.5|9702.5|9701.5|9699.5|980
1716367800000|2024-05-22 08:50:00|9703.5|9701.5|9703.5|9701.5|9705.5|9703.5|9702.5|9700.5|1600
1716368100000|2024-05-22 08:55:00|9702.5|9700.5|9703.5|9701.5|9706.5|9704.5|9700.5|9698.5|3239
1716368400000|2024-05-22 09:00:00|9702.5|9700.5|9703.5|9701.5|9705.5|9703.5|9701.5|9699.5|2207
1716368700000|2024-05-22 09:05:00|9704.5|9702.5|9706.5|9704.5|9708.5|9706.5|9703.5|9701.5|1878
1716369000000|2024-05-22 09:10:00|9707|9705|9710.5|9708.5|9712.5|9710.5|9707|9705|2075
1716369300000|2024-05-22 09:15:00|9711.5|9709.5|9711.5|9709.5|9712.5|9710.5|9710.5|9708.5|1907
1716369600000|2024-05-22 09:20:00|9710.5|9708.5|9708.5|9706.5|9710.5|9708.5|9706.5|9704.5|937
1716369900000|2024-05-22 09:25:00|9709.5|9707.5|9705.5|9703.5|9709.5|9707.5|9705|9703|721
1716370200000|2024-05-22 09:30:00|9706.5|9704.5|9707.5|9705.5|9708.5|9706.5|9705.5|9703.5|1235
1716370500000|2024-05-22 09:35:00|9706.5|9704.5|9703.5|9701.5|9707.5|9705.5|9703.5|9701.5|1049
1716370800000|2024-05-22 09:40:00|9704.5|9702.5|9704.5|9702.5|9705.5|9703.5|9699.5|9697.5|959
1716371100000|2024-05-22 09:45:00|9705.5|9703.5|9705.5|9703.5|9706.5|9704.5|9704.5|9702.5|996
1716371400000|2024-05-22 09:50:00|9704.5|9702.5|9704.5|9702.5|9704.5|9702.5|9702.5|9700.5|487
1716371700000|2024-05-22 09:55:00|9705.5|9703.5|9706.5|9704.5|9707.5|9705.5|9704.5|9702.5|885
1716372000000|2024-05-22 10:00:00|9707.5|9705.5|9708.5|9706.5|9708.5|9706.5|9704.5|9702.5|614
1716372300000|2024-05-22 10:05:00|9707.5|9705.5|9713|9711|9713.5|9711.5|9707.5|9705.5|1257
1716372600000|2024-05-22 10:10:00|9713.5|9711.5|9712.5|9710.5|9715.5|9713.5|9709.5|9707.5|1942
1716372900000|2024-05-22 10:15:00|9711.5|9709.5|9709.5|9707.5|9713.5|9711.5|9709.5|9707.5|1457
1716373200000|2024-05-22 10:20:00|9708.5|9706.5|9706.5|9704.5|9710.5|9708.5|9706.5|9704.5|565
1716373500000|2024-05-22 10:25:00|9707.5|9705.5|9704.5|9702.5|9707.5|9705.5|9703.5|9701.5|1613
1716373800000|2024-05-22 10:30:00|9703.5|9701.5|9708.5|9706.5|9709.5|9707.5|9703.5|9701.5|846
1716374100000|2024-05-22 10:35:00|9709.5|9707.5|9709.5|9707.5|9710.5|9708.5|9706.5|9704.5|654
1716374400000|2024-05-22 10:40:00|9710.5|9708.5|9708.5|9706.5|9710.5|9708.5|9708.5|9706.5|238
1716374700000|2024-05-22 10:45:00|9709.5|9707.5|9706.5|9704.5|9709.5|9707.5|9706.5|9704.5|357
1716375000000|2024-05-22 10:50:00|9705.5|9703.5|9702.5|9700.5|9705.5|9703.5|9702.5|9700.5|994
1716375300000|2024-05-22 10:55:00|9701.5|9699.5|9702.5|9700.5|9703.5|9701.5|9701.5|9699.5|1293
1716375600000|2024-05-22 11:00:00|9703.5|9701.5|9701.5|9699.5|9703.5|9701.5|9699.5|9697.5|728
1716375900000|2024-05-22 11:05:00|9701|9699|9699.5|9697.5|9701.5|9699.5|9696.5|9694.5|880
1716376200000|2024-05-22 11:10:00|9698.5|9696.5|9698.5|9696.5|9698.5|9696.5|9696.5|9694.5|919
1716376500000|2024-05-22 11:15:00|9699.5|9697.5|9703.5|9701.5|9703.5|9701.5|9699.5|9697.5|1037
1716376800000|2024-05-22 11:20:00|9704.5|9702.5|9704.5|9702.5|9705.5|9703.5|9701.5|9699.5|550
1716377100000|2024-05-22 11:25:00|9704|9702|9703.5|9701.5|9704.5|9702.5|9702.5|9700.5|586
1716377400000|2024-05-22 11:30:00|9704.5|9702.5|9703.5|9701.5|9705.5|9703.5|9703.5|9701.5|953
1716377700000|2024-05-22 11:35:00|9702.5|9700.5|9697.5|9695.5|9703.5|9701.5|9697.5|9695.5|1571
1716378000000|2024-05-22 11:40:00|9697|9695|9697.5|9695.5|9699.5|9697.5|9696.5|9694.5|1214
1716378300000|2024-05-22 11:45:00|9698.5|9696.5|9697.5|9695.5|9699.5|9697.5|9695.5|9693.5|982
1716378600000|2024-05-22 11:50:00|9698.5|9696.5|9698.5|9696.5|9699.5|9697.5|9697.5|9695.5|643
1716378900000|2024-05-22 11:55:00|9699.5|9697.5|9697.5|9695.5|9699.5|9697.5|9697.5|9695.5|491
1716379200000|2024-05-22 12:00:00|9697|9695|9696.5|9694.5|9699.5|9697.5|9695.5|9693.5|1827
1716379500000|2024-05-22 12:05:00|9695.5|9693.5|9697.5|9695.5|9699.5|9697.5|9695.5|9693.5|919
1716379800000|2024-05-22 12:10:00|9696.5|9694.5|9695.5|9693.5|9696.5|9694.5|9693.5|9691.5|669
1716380100000|2024-05-22 12:15:00|9694.5|9692.5|9690.5|9688.5|9695.5|9693.5|9689.5|9687.5|1423
1716380400000|2024-05-22 12:20:00|9689.5|9687.5|9688.5|9686.5|9690.5|9688.5|9687.5|9685.5|1158
1716380700000|2024-05-22 12:25:00|9689.5|9687.5|9686.5|9684.5|9689.5|9687.5|9685.5|9683.5|490
1716381000000|2024-05-22 12:30:00|9687.5|9685.5|9685.5|9683.5|9687.5|9685.5|9685.5|9683.5|803
1716381300000|2024-05-22 12:35:00|9686|9684|9689.5|9687.5|9689.5|9687.5|9684.5|9682.5|1153
1716381600000|2024-05-22 12:40:00|9688.5|9686.5|9690.5|9688.5|9692.5|9690.5|9688.5|9686.5|1234
1716381900000|2024-05-22 12:45:00|9689.5|9687.5|9694.5|9692.5|9695.5|9693.5|9689.5|9687.5|773
1716382200000|2024-05-22 12:50:00|9693.5|9691.5|9695.5|9693.5|9697.5|9695.5|9693|9691|1231
1716382500000|2024-05-22 12:55:00|9694.5|9692.5|9693.5|9691.5|9696.5|9694.5|9691.5|9689.5|1125
1716382800000|2024-05-22 13:00:00|9692.5|9690.5|9693.5|9691.5|9697.5|9695.5|9692.5|9690.5|5180
1716383100000|2024-05-22 13:05:00|9694.5|9692.5|9690.5|9688.5|9694.5|9692.5|9689.5|9687.5|657
1716383400000|2024-05-22 13:10:00|9689.5|9687.5|9688.5|9686.5|9691.5|9689.5|9688.5|9686.5|1402
1716383700000|2024-05-22 13:15:00|9689.5|9687.5|9691.5|9689.5|9691.5|9689.5|9685.5|9683.5|974
1716384000000|2024-05-22 13:20:00|9692.5|9690.5|9692.5|9690.5|9692.5|9690.5|9690.5|9688.5|724
1716384300000|2024-05-22 13:25:00|9693.5|9691.5|9691.5|9689.5|9694.5|9692.5|9689.5|9687.5|1467
1716384600000|2024-05-22 13:30:00|9692.5|9690.5|9695.5|9693.5|9697.5|9695.5|9692.5|9690.5|1605
1716384900000|2024-05-22 13:35:00|9694.5|9692.5|9698.5|9696.5|9698.5|9696.5|9693.5|9691.5|1216
1716385200000|2024-05-22 13:40:00|9697.5|9695.5|9701.5|9699.5|9701.5|9699.5|9697.5|9695.5|1588
1716385500000|2024-05-22 13:45:00|9702.5|9700.5|9704.5|9702.5|9704.5|9702.5|9700.5|9698.5|2542
1716385800000|2024-05-22 13:50:00|9705.5|9703.5|9703.5|9701.5|9707.5|9705.5|9702.5|9700.5|1234
1716386100000|2024-05-22 13:55:00|9704.5|9702.5|9701|9699|9704.5|9702.5|9700.5|9698.5|1169
1716386400000|2024-05-22 14:00:00|9700.5|9698.5|9699.5|9697.5|9702.5|9700.5|9697|9695|1410
1716386700000|2024-05-22 14:05:00|9698.5|9696.5|9699.5|9697.5|9701.5|9699.5|9698.5|9696.5|686
1716387000000|2024-05-22 14:10:00|9700.5|9698.5|9702.5|9700.5|9703.5|9701.5|9699.5|9697.5|624
1716387300000|2024-05-22 14:15:00|9703|9701|9703.5|9701.5|9704.5|9702.5|9701.5|9699.5|883
1716387600000|2024-05-22 14:20:00|9702.5|9700.5|9699.5|9697.5|9705.5|9703.5|9698.5|9696.5|920
1716387900000|2024-05-22 14:25:00|9700.5|9698.5|9700.5|9698.5|9703.5|9701.5|9699.5|9697.5|1366
1716388200000|2024-05-22 14:30:00|9699.5|9697.5|9691.5|9689.5|9700.5|9698.5|9691|9689|1790
1716388500000|2024-05-22 14:35:00|9692.5|9690.5|9686.5|9684.5|9693.5|9691.5|9686.5|9684.5|2115
1716388800000|2024-05-22 14:40:00|9685.5|9683.5|9687.5|9685.5|9688.5|9686.5|9685.5|9683.5|2000
1716389100000|2024-05-22 14:45:00|9686.5|9684.5|9691.5|9689.5|9691.5|9689.5|9686.5|9684.5|1429
1716389400000|2024-05-22 14:50:00|9691|9689|9688.5|9686.5|9692.5|9690.5|9688.5|9686.5|2211
1716389700000|2024-05-22 14:55:00|9689|9687|9688.5|9686.5|9690.5|9688.5|9685.5|9683.5|1684
1716390000000|2024-05-22 15:00:00|9689.5|9687.5|9692.5|9690.5|9693.5|9691.5|9688.5|9686.5|1718
1716390300000|2024-05-22 15:05:00|9694.5|9692.5|9697.5|9695.5|9697.5|9695.5|9694.5|9692.5|1204
1716390600000|2024-05-22 15:10:00|9696.5|9694.5|9703.5|9701.5|9703.5|9701.5|9692.5|9690.5|8432
1716390900000|2024-05-22 15:15:00|9704.5|9702.5|9704.5|9702.5|9706.5|9704.5|9703.5|9701.5|3678
1716391200000|2024-05-22 15:20:00|9703.5|9701.5|9701.5|9699.5|9704.5|9702.5|9701.5|9699.5|1460
1716391500000|2024-05-22 15:25:00|9702.5|9700.5|9700.5|9698.5|9702.5|9700.5|9699.5|9697.5|1396
1716391800000|2024-05-22 15:30:00|9701.5|9699.5|9698.5|9696.5|9703.5|9701.5|9698.5|9696.5|1593
1716392100000|2024-05-22 15:35:00|9697.5|9695.5|9696.5|9694.5|9699.5|9697.5|9693.5|9691.5|1204
1716392400000|2024-05-22 15:40:00|9695.5|9693.5|9696.5|9694.5|9698.5|9696.5|9694.5|9692.5|516
1716392700000|2024-05-22 15:45:00|9695.5|9693.5|9696|9694|9697.5|9695.5|9694.5|9692.5|590
1716393000000|2024-05-22 15:50:00|9696.5|9694.5|9697.5|9695.5|9698.5|9696.5|9695.5|9693.5|730
1716393300000|2024-05-22 15:55:00|9698.5|9696.5|9699.5|9697.5|9700|9698|9696.5|9694.5|544
1716393600000|2024-05-22 16:00:00|9698.5|9696.5|9697.5|9695.5|9698.5|9696.5|9696.5|9694.5|807
1716393900000|2024-05-22 16:05:00|9698.5|9696.5|9699.5|9697.5|9701.5|9699.5|9697.5|9695.5|334
1716394200000|2024-05-22 16:10:00|9700.5|9698.5|9699.5|9697.5|9701.5|9699.5|9699.5|9697.5|465
1716394500000|2024-05-22 16:15:00|9700|9698|9700.5|9698.5|9700.5|9698.5|9698.5|9696.5|993
1716394800000|2024-05-22 16:20:00|9701.5|9699.5|9698.5|9696.5|9701.5|9699.5|9698.5|9696.5|184
1716395100000|2024-05-22 16:25:00|9699.5|9697.5|9697.5|9695.5|9699.5|9697.5|9697.5|9695.5|362
1716395400000|2024-05-22 16:30:00|9697|9695|9697.5|9695.5|9697.5|9695.5|9696.5|9694.5|543
1716395700000|2024-05-22 16:35:00|9698.5|9696.5|9699.5|9697.5|9699.5|9697.5|9698.5|9696.5|135
1716396000000|2024-05-22 16:40:00|9698.5|9696.5|9697.5|9695.5|9699.5|9697.5|9697.5|9695.5|395
1716396300000|2024-05-22 16:45:00|9698.5|9696.5|9699.5|9697.5|9699.5|9697.5|9697.5|9695.5|348
1716396600000|2024-05-22 16:50:00|9698.5|9696.5|9700.5|9698.5|9701.5|9699.5|9698|9696|575
1716396900000|2024-05-22 16:55:00|9700|9698|9698|9696|9700.5|9698.5|9698|9695|315
1716447600000|2024-05-23 07:00:00|9703|9701|9710.5|9708.5|9710.5|9708.5|9703|9701|2508
1716447900000|2024-05-23 07:05:00|9712.5|9710.5|9704.5|9702.5|9713.5|9711.5|9704.5|9702.5|1306
1716448200000|2024-05-23 07:10:00|9705.5|9703.5|9700.5|9698.5|9705.5|9703.5|9700.5|9698.5|1323
1716448500000|2024-05-23 07:15:00|9719|9716|9715.5|9713.5|9723|9721|9712.5|9710.5|1922
1716448800000|2024-05-23 07:20:00|9715|9713|9717.5|9715.5|9720.5|9718.5|9712.5|9710.5|1014
1716449100000|2024-05-23 07:25:00|9716.5|9714.5|9707|9705|9719.5|9717.5|9704|9702|1099
1716449400000|2024-05-23 07:30:00|9694|9692|9694|9692|9705|9703|9690|9687|2428
1716449700000|2024-05-23 07:35:00|9694.5|9692.5|9691.5|9689.5|9698.5|9696.5|9691.5|9689.5|962
1716450000000|2024-05-23 07:40:00|9692|9690|9688.5|9686.5|9692.5|9690.5|9687.5|9685.5|1406
1716450300000|2024-05-23 07:45:00|9689|9687|9688.5|9686.5|9690.5|9688.5|9685.5|9683.5|1113
1716450600000|2024-05-23 07:50:00|9689.5|9687.5|9683.5|9681.5|9690.5|9688.5|9683.5|9681.5|953
1716450900000|2024-05-23 07:55:00|9684.5|9682.5|9680.5|9678.5|9685.5|9683.5|9679.5|9677.5|2212
1716451200000|2024-05-23 08:00:00|9680|9678|9677.5|9675.5|9684.5|9682.5|9675.5|9673.5|2261
1716451500000|2024-05-23 08:05:00|9676.5|9674.5|9677.5|9675.5|9678.5|9676.5|9671.5|9669.5|1844
1716451800000|2024-05-23 08:10:00|9676.5|9674.5|9665.5|9663.5|9677.5|9675.5|9664.5|9662.5|2333
1716452100000|2024-05-23 08:15:00|9664.5|9662.5|9665.5|9663.5|9667.5|9665.5|9663.5|9661.5|1490
1716452400000|2024-05-23 08:20:00|9664.5|9662.5|9661.5|9659.5|9666.5|9664.5|9660.5|9658.5|1271
1716452700000|2024-05-23 08:25:00|9662.5|9660.5|9660|9658|9665.5|9663.5|9659.5|9657.5|4272
1716453000000|2024-05-23 08:30:00|9665.5|9663.5|9671.5|9669.5|9675|9673|9665.5|9663.5|3314
1716453300000|2024-05-23 08:35:00|9670.5|9668.5|9681.5|9679.5|9682.5|9680.5|9670.5|9668.5|2196
1716453600000|2024-05-23 08:40:00|9680.5|9678.5|9682.5|9680.5|9682.5|9680.5|9678.5|9676.5|1044
1716453900000|2024-05-23 08:45:00|9682|9680|9677.5|9675.5|9682.5|9680.5|9673.5|9671.5|924
1716454200000|2024-05-23 08:50:00|9677|9675|9672.5|9670.5|9677.5|9675.5|9672|9670|1154
1716454500000|2024-05-23 08:55:00|9673|9671|9682.5|9680.5|9682.5|9680.5|9671.5|9669.5|1645
1716454800000|2024-05-23 09:00:00|9681.5|9679.5|9689.5|9687.5|9689.5|9687.5|9676.5|9674.5|8055
1716455100000|2024-05-23 09:05:00|9691.5|9689.5|9692.5|9690.5|9695.5|9693.5|9689.5|9687.5|1503
1716455400000|2024-05-23 09:10:00|9691.5|9689.5|9699.5|9697.5|9699.5|9697.5|9691.5|9689.5|11449
1716455700000|2024-05-23 09:15:00|9698.5|9696.5|9703.5|9701.5|9704.5|9702.5|9698.5|9696.5|1373
1716456000000|2024-05-23 09:20:00|9704.5|9702.5|9704.5|9702.5|9707.5|9705.5|9703.5|9701.5|1202
1716456300000|2024-05-23 09:25:00|9705|9703|9706.5|9704.5|9706.5|9704.5|9702.5|9700.5|7813
1716456600000|2024-05-23 09:30:00|9707.5|9705.5|9708.5|9706.5|9712.5|9710.5|9707.5|9705.5|1282
1716456900000|2024-05-23 09:35:00|9709|9707|9711.5|9709.5|9713.5|9711.5|9708.5|9706.5|1288
1716457200000|2024-05-23 09:40:00|9712|9710|9716.5|9714.5|9716.5|9714.5|9711.5|9709.5|1072
1716457500000|2024-05-23 09:45:00|9715.5|9713.5|9711.5|9709.5|9716.5|9714.5|9711.5|9709.5|1315
1716457800000|2024-05-23 09:50:00|9710.5|9708.5|9709.5|9707.5|9714.5|9712.5|9709.5|9707.5|1628
1716458100000|2024-05-23 09:55:00|9710.5|9708.5|9712.5|9710.5|9714.5|9712.5|9710.5|9708.5|1437
1716458400000|2024-05-23 10:00:00|9711.5|9709.5|9710.5|9708.5|9716.5|9714.5|9710.5|9708.5|1501
1716458700000|2024-05-23 10:05:00|9711.5|9709.5|9712.5|9710.5|9712.5|9710.5|9708.5|9706.5|926
1716459000000|2024-05-23 10:10:00|9711.5|9709.5|9715.5|9713.5|9716.5|9714.5|9711.5|9709.5|635
1716459300000|2024-05-23 10:15:00|9716.5|9714.5|9714.5|9712.5|9716.5|9714.5|9713.5|9711.5|530
1716459600000|2024-05-23 10:20:00|9713.5|9711.5|9712.5|9710.5|9715.5|9713.5|9712.5|9710.5|789
1716459900000|2024-05-23 10:25:00|9713.5|9711.5|9710.5|9708.5|9713.5|9711.5|9708.5|9706.5|1067
1716460200000|2024-05-23 10:30:00|9711.5|9709.5|9707.5|9705.5|9711.5|9709.5|9707.5|9705.5|576
1716460500000|2024-05-23 10:35:00|9706.5|9704.5|9709.5|9707.5|9710.5|9708.5|9704.5|9702.5|1125
1716460800000|2024-05-23 10:40:00|9708.5|9706.5|9709.5|9707.5|9709.5|9707.5|9705.5|9703.5|1355
1716461100000|2024-05-23 10:45:00|9710|9708|9712.5|9710.5|9712.5|9710.5|9709.5|9707.5|417
1716461400000|2024-05-23 10:50:00|9713.5|9711.5|9716.5|9714.5|9716.5|9714.5|9711.5|9709.5|829
1716461700000|2024-05-23 10:55:00|9717.5|9715.5|9714.5|9712.5|9717.5|9715.5|9714.5|9712.5|900
1716462000000|2024-05-23 11:00:00|9713.5|9711.5|9716.5|9714.5|9717.5|9715.5|9713.5|9711.5|1232
1716462300000|2024-05-23 11:05:00|9717.5|9715.5|9719.5|9717.5|9720.5|9718.5|9714.5|9712.5|5452
1716462600000|2024-05-23 11:10:00|9718.5|9716.5|9715.5|9713.5|9719.5|9717.5|9715.5|9713.5|1023
1716462900000|2024-05-23 11:15:00|9715|9713|9716.5|9714.5|9717.5|9715.5|9714.5|9712.5|1044
1716463200000|2024-05-23 11:20:00|9717.5|9715.5|9720.5|9718.5|9720.5|9718.5|9716.5|9714.5|1667
1716463500000|2024-05-23 11:25:00|9719.5|9717.5|9720.5|9718.5|9722.5|9720.5|9718.5|9716.5|1526
1716463800000|2024-05-23 11:30:00|9719.5|9717.5|9723.5|9721.5|9723.5|9721.5|9719.5|9717.5|1020
1716464100000|2024-05-23 11:35:00|9722.5|9720.5|9721.5|9719.5|9724.5|9722.5|9720.5|9718.5|423
1716464400000|2024-05-23 11:40:00|9722|9720|9723.5|9721.5|9723.5|9721.5|9721.5|9719.5|577
1716464700000|2024-05-23 11:45:00|9722.5|9720.5|9721.5|9719.5|9723.5|9721.5|9721.5|9719.5|568
1716465000000|2024-05-23 11:50:00|9720.5|9718.5|9714.5|9712.5|9720.5|9718.5|9714.5|9712.5|1152
1716465300000|2024-05-23 11:55:00|9713.5|9711.5|9718.5|9716.5|9718.5|9716.5|9712.5|9710.5|1361
1716465600000|2024-05-23 12:00:00|9719.5|9717.5|9717.5|9715.5|9719.5|9717.5|9717.5|9715.5|884
1716465900000|2024-05-23 12:05:00|9718.5|9716.5|9718.5|9716.5|9719.5|9717.5|9715.5|9713.5|605
1716466200000|2024-05-23 12:10:00|9719|9717|9722.5|9720.5|9724.5|9722.5|9718.5|9716.5|1067
1716466500000|2024-05-23 12:15:00|9721.5|9719.5|9724.5|9722.5|9725.5|9723.5|9721.5|9719.5|673
1716466800000|2024-05-23 12:20:00|9723.5|9721.5|9728.5|9726.5|9730.5|9728.5|9723.5|9721.5|1544
1716467100000|2024-05-23 12:25:00|9729|9727|9731|9729|9731|9729|9726.5|9724.5|1234
1716467400000|2024-05-23 12:30:00|9726|9724|9725.5|9723.5|9730.5|9728.5|9721.5|9719.5|1831
1716467700000|2024-05-23 12:35:00|9725|9723|9717.5|9715.5|9727.5|9725.5|9715.5|9713.5|1591
1716468000000|2024-05-23 12:40:00|9718.5|9716.5|9721.5|9719.5|9726.5|9724.5|9717.5|9715.5|1308
1716468300000|2024-05-23 12:45:00|9722|9720|9723.5|9721.5|9724|9722|9719.5|9717.5|909
1716468600000|2024-05-23 12:50:00|9722.5|9720.5|9716.5|9714.5|9722.5|9720.5|9716.5|9714.5|986
1716468900000|2024-05-23 12:55:00|9717.5|9715.5|9705.5|9703.5|9718.5|9716.5|9705.5|9703.5|2634
1716469200000|2024-05-23 13:00:00|9706|9704|9710.5|9708.5|9712.5|9710.5|9705.5|9703.5|7365
1716469500000|2024-05-23 13:05:00|9711.5|9709.5|9708.5|9706.5|9712.5|9710.5|9708.5|9706.5|1266
1716469800000|2024-05-23 13:10:00|9709.5|9707.5|9713.5|9711.5|9713.5|9711.5|9709.5|9707.5|1698
1716470100000|2024-05-23 13:15:00|9712.5|9710.5|9711.5|9709.5|9713.5|9711.5|9710.5|9708.5|5056
1716470400000|2024-05-23 13:20:00|9712|9710|9718.5|9716.5|9718.5|9716.5|9710.5|9708.5|1111
1716470700000|2024-05-23 13:25:00|9717.5|9715.5|9714.5|9712.5|9718.5|9716.5|9712.5|9710.5|984
1716471000000|2024-05-23 13:30:00|9713.5|9711.5|9706.5|9704.5|9713.5|9711.5|9706.5|9704.5|1014
1716471300000|2024-05-23 13:35:00|9707.5|9705.5|9706.5|9704.5|9710|9708|9705.5|9703.5|2604
1716471600000|2024-05-23 13:40:00|9706|9704|9704.5|9702.5|9709.5|9707.5|9703.5|9701.5|1534
1716471900000|2024-05-23 13:45:00|9695.5|9692.5|9682.5|9680.5|9695.5|9692.5|9674.5|9672.5|4641
1716472200000|2024-05-23 13:50:00|9682|9680|9680.5|9678.5|9682.5|9680.5|9672.5|9670.5|4947
1716472500000|2024-05-23 13:55:00|9680|9678|9684.5|9682.5|9685.5|9683.5|9677.5|9675.5|2929
1716472800000|2024-05-23 14:00:00|9685|9683|9686|9684|9691.5|9689.5|9684.5|9682.5|2834
1716473100000|2024-05-23 14:05:00|9685.5|9683.5|9684|9682|9688.5|9686.5|9680.5|9678.5|1829
1716473400000|2024-05-23 14:10:00|9683.5|9681.5|9675.5|9673.5|9683.5|9681.5|9674.5|9672.5|1915
1716473700000|2024-05-23 14:15:00|9674.5|9672.5|9672|9670|9676.5|9674.5|9668|9666|2518
1716474000000|2024-05-23 14:20:00|9671.5|9669.5|9668.5|9666.5|9671.5|9669.5|9665.5|9663.5|3464
1716474300000|2024-05-23 14:25:00|9669.5|9667.5|9668.5|9666.5|9671.5|9669.5|9666.5|9664.5|2464
1716474600000|2024-05-23 14:30:00|9667.5|9665.5|9668.5|9666.5|9671.5|9669.5|9664.5|9662.5|1906
1716474900000|2024-05-23 14:35:00|9669.5|9667.5|9667.5|9665.5|9669.5|9667.5|9662.5|9660.5|1406
1716475200000|2024-05-23 14:40:00|9668|9666|9667.5|9665.5|9668.5|9666.5|9666.5|9664.5|1466
1716475500000|2024-05-23 14:45:00|9668|9666|9674.5|9672.5|9675.5|9673.5|9666.5|9664.5|1988
1716475800000|2024-05-23 14:50:00|9674|9672|9671.5|9669.5|9674.5|9672.5|9670.5|9668.5|1212
1716476100000|2024-05-23 14:55:00|9670.5|9668.5|9672.5|9670.5|9674.5|9672.5|9670.5|9668.5|1848
1716476400000|2024-05-23 15:00:00|9672|9670|9671.5|9669.5|9674.5|9672.5|9670.5|9668.5|1875
1716476700000|2024-05-23 15:05:00|9670.5|9668.5|9669.5|9667.5|9671.5|9669.5|9666.5|9664.5|1426
1716477000000|2024-05-23 15:10:00|9670.5|9668.5|9670.5|9668.5|9672.5|9670.5|9667.5|9665.5|4295
1716477300000|2024-05-23 15:15:00|9671.5|9669.5|9675.5|9673.5|9676.5|9674.5|9671.5|9669.5|1974
1716477600000|2024-05-23 15:20:00|9674.5|9672.5|9671|9669|9675.5|9673.5|9668|9666|12152
1716477900000|2024-05-23 15:25:00|9670.5|9668.5|9671.5|9669.5|9671.5|9669.5|9667.5|9665.5|1091
1716478200000|2024-05-23 15:30:00|9670.5|9668.5|9674.5|9672.5|9674.5|9672.5|9670.5|9668.5|1372
1716478500000|2024-05-23 15:35:00|9675.5|9673.5|9676.5|9674.5|9676.5|9674.5|9671.5|9669.5|1010
1716478800000|2024-05-23 15:40:00|9675.5|9673.5|9675|9673|9676.5|9674.5|9673.5|9671.5|938
1716479100000|2024-05-23 15:45:00|9675.5|9673.5|9675.5|9673.5|9676.5|9674.5|9674|9672|4303
1716479400000|2024-05-23 15:50:00|9676.5|9674.5|9676.5|9674.5|9677.5|9675.5|9675.5|9673.5|892
1716479700000|2024-05-23 15:55:00|9675.5|9673.5|9673.5|9671.5|9676.5|9674.5|9673.5|9671.5|1427
1716480000000|2024-05-23 16:00:00|9674.5|9672.5|9677.5|9675.5|9677.5|9675.5|9674.5|9672.5|529
1716480300000|2024-05-23 16:05:00|9678.5|9676.5|9675.5|9673.5|9679.5|9677.5|9675.5|9673.5|830
1716480600000|2024-05-23 16:10:00|9676|9674|9672.5|9670.5|9676.5|9674.5|9672.5|9670.5|569
1716480900000|2024-05-23 16:15:00|9673.5|9671.5|9673.5|9671.5|9673.5|9671.5|9671.5|9669.5|365
1716481200000|2024-05-23 16:20:00|9672.5|9670.5|9673.5|9671.5|9674.5|9672.5|9672.5|9670.5|3504
1716481500000|2024-05-23 16:25:00|9672.5|9670.5|9671.5|9669.5|9673.5|9671.5|9671.5|9669.5|394
1716481800000|2024-05-23 16:30:00|9671|9669|9672.5|9670.5|9674|9672|9670.5|9668.5|534
1716482100000|2024-05-23 16:35:00|9673.5|9671.5|9674.5|9672.5|9674.5|9672.5|9672.5|9670.5|209
1716482400000|2024-05-23 16:40:00|9673.5|9671.5|9672.5|9670.5|9673.5|9671.5|9672.5|9670.5|184
1716482700000|2024-05-23 16:45:00|9673.5|9671.5|9674.5|9672.5|9674.5|9672.5|9672.5|9670.5|3908
1716483000000|2024-05-23 16:50:00|9675.5|9673.5|9676.5|9674.5|9676.5|9674.5|9674.5|9672.5|374
1716483300000|2024-05-23 16:55:00|9677.5|9675.5|9676.5|9674.5|9677.5|9675.5|9675.5|9673.5|304
1716534000000|2024-05-24 07:00:00|9681.5|9679.5|9681.5|9679.5|9686.5|9684.5|9679.5|9677.5|2124
1716534300000|2024-05-24 07:05:00|9680.5|9678.5|9684.5|9682.5|9684.5|9682.5|9680.5|9678.5|2590
1716534600000|2024-05-24 07:10:00|9683.5|9681.5|9679.5|9677.5|9683.5|9681.5|9679.5|9677.5|14392
1716534900000|2024-05-24 07:15:00|9678.5|9676.5|9678.5|9676.5|9680.5|9678.5|9675.5|9673.5|2718
1716535200000|2024-05-24 07:20:00|9679.5|9677.5|9677.5|9675.5|9679.5|9677.5|9676.5|9674.5|744
1716535500000|2024-05-24 07:25:00|9678|9676|9680.5|9678.5|9684.5|9682.5|9677.5|9675.5|1276
1716535800000|2024-05-24 07:30:00|9679.5|9677.5|9683.5|9681.5|9684.5|9682.5|9678.5|9676.5|1058
1716536100000|2024-05-24 07:35:00|9684.5|9682.5|9684.5|9682.5|9685.5|9683.5|9681.5|9679.5|639
1716536400000|2024-05-24 07:40:00|9685.5|9683.5|9687.5|9685.5|9690.5|9688.5|9685.5|9683.5|1333
1716536700000|2024-05-24 07:45:00|9686.5|9684.5|9684.5|9682.5|9686.5|9684.5|9683.5|9681.5|670
1716537000000|2024-05-24 07:50:00|9685.5|9683.5|9682.5|9680.5|9685.5|9683.5|9680.5|9678.5|2173
1716537300000|2024-05-24 07:55:00|9681.5|9679.5|9677.5|9675.5|9681.5|9679.5|9676.5|9674.5|512
1716537600000|2024-05-24 08:00:00|9678.5|9676.5|9674.5|9672.5|9678.5|9676.5|9674.5|9672.5|1024
1716537900000|2024-05-24 08:05:00|9675.5|9673.5|9677.5|9675.5|9677.5|9675.5|9674.5|9672.5|777
1716538200000|2024-05-24 08:10:00|9676.5|9674.5|9678.5|9676.5|9678.5|9676.5|9675.5|9673.5|661
1716538500000|2024-05-24 08:15:00|9678|9676|9674.5|9672.5|9678.5|9676.5|9673.5|9671.5|751
1716538800000|2024-05-24 08:20:00|9674|9672|9675.5|9673.5|9675.5|9673.5|9673.5|9671.5|6095
1716539100000|2024-05-24 08:25:00|9674.5|9672.5|9678.5|9676.5|9678.5|9676.5|9674.5|9672.5|598
1716539400000|2024-05-24 08:30:00|9679.5|9677.5|9681.5|9679.5|9682.5|9680.5|9679.5|9677.5|927
1716539700000|2024-05-24 08:35:00|9680.5|9678.5|9684.5|9682.5|9684.5|9682.5|9680.5|9678.5|1325
1716540000000|2024-05-24 08:40:00|9685.5|9683.5|9683.5|9681.5|9686.5|9684.5|9683.5|9681.5|1377
1716540300000|2024-05-24 08:45:00|9682.5|9680.5|9684.5|9682.5|9685.5|9683.5|9681.5|9679.5|761
1716540600000|2024-05-24 08:50:00|9685.5|9683.5|9686.5|9684.5|9686.5|9684.5|9682.5|9680.5|842
1716540900000|2024-05-24 08:55:00|9685.5|9683.5|9688.5|9686.5|9689.5|9687.5|9684.5|9682.5|2269
1716541200000|2024-05-24 09:00:00|9687.5|9685.5|9681.5|9679.5|9688.5|9686.5|9681.5|9679.5|1236
1716541500000|2024-05-24 09:05:00|9682.5|9680.5|9682.5|9680.5|9683.5|9681.5|9681.5|9679.5|865
1716541800000|2024-05-24 09:10:00|9681.5|9679.5|9687.5|9685.5|9687.5|9685.5|9681.5|9679.5|2472
1716542100000|2024-05-24 09:15:00|9688.5|9686.5|9689.5|9687.5|9690.5|9688.5|9687.5|9685.5|646
1716542400000|2024-05-24 09:20:00|9689|9687|9691.5|9689.5|9691.5|9689.5|9688.5|9686.5|1752
1716542700000|2024-05-24 09:25:00|9690.5|9688.5|9687.5|9685.5|9691.5|9689.5|9686.5|9684.5|796
1716543000000|2024-05-24 09:30:00|9686.5|9684.5|9686.5|9684.5|9686.5|9684.5|9684.5|9682.5|14634
1716543300000|2024-05-24 09:35:00|9685.5|9683.5|9682.5|9680.5|9687.5|9685.5|9682.5|9680.5|18826
1716543600000|2024-05-24 09:40:00|9682|9680|9682|9680|9683.5|9681.5|9680.5|9678.5|3154
1716543900000|2024-05-24 09:45:00|9682.5|9680.5|9681.5|9679.5|9682.5|9680.5|9679.5|9677.5|1771
1716544200000|2024-05-24 09:50:00|9680.5|9678.5|9679.5|9677.5|9681.5|9679.5|9678.5|9676.5|1249
1716544500000|2024-05-24 09:55:00|9679|9677|9681.5|9679.5|9681.5|9679.5|9678.5|9676.5|1757
1716544800000|2024-05-24 10:00:00|9680.5|9678.5|9679.5|9677.5|9680.5|9678.5|9677.5|9675.5|9071
1716545100000|2024-05-24 10:05:00|9678.5|9676.5|9681.5|9679.5|9682.5|9680.5|9677.5|9675.5|2291
1716545400000|2024-05-24 10:10:00|9682.5|9680.5|9681.5|9679.5|9684.5|9682.5|9680.5|9678.5|2275
1716545700000|2024-05-24 10:15:00|9680.5|9678.5|9681.5|9679.5|9681.5|9679.5|9679.5|9677.5|1437
1716546000000|2024-05-24 10:20:00|9681|9679|9680.5|9678.5|9681|9679|9678.5|9676.5|1162
1716546300000|2024-05-24 10:25:00|9679.5|9677.5|9679.5|9677.5|9680.5|9678.5|9678.5|9676.5|692
1716546600000|2024-05-24 10:30:00|9678.5|9676.5|9676.5|9674.5|9679.5|9677.5|9676.5|9674.5|12906
1716546900000|2024-05-24 10:35:00|9677.5|9675.5|9675.5|9673.5|9678.5|9676.5|9674.5|9672.5|1007
1716547200000|2024-05-24 10:40:00|9674.5|9672.5|9674.5|9672.5|9675.5|9673.5|9672.5|9670.5|6140
1716547500000|2024-05-24 10:45:00|9675.5|9673.5|9675.5|9673.5|9676|9674|9674.5|9672.5|1933
1716547800000|2024-05-24 10:50:00|9676.5|9674.5|9679.5|9677.5|9680.5|9678.5|9675.5|9673.5|999
1716548100000|2024-05-24 10:55:00|9678.5|9676.5|9677.5|9675.5|9679.5|9677.5|9677.5|9675.5|531
1716548400000|2024-05-24 11:00:00|9678.5|9676.5|9681.5|9679.5|9681.5|9679.5|9678.5|9676.5|777
1716548700000|2024-05-24 11:05:00|9680.5|9678.5|9679.5|9677.5|9682.5|9680.5|9678.5|9676.5|1676
1716549000000|2024-05-24 11:10:00|9678.5|9676.5|9677|9675|9682.5|9680.5|9676.5|9674.5|861
1716549300000|2024-05-24 11:15:00|9676.5|9674.5|9678.5|9676.5|9679.5|9677.5|9676.5|9674.5|1068
1716549600000|2024-05-24 11:20:00|9677.5|9675.5|9674.5|9672.5|9677.5|9675.5|9672.5|9670.5|1034
1716549900000|2024-05-24 11:25:00|9673.5|9671.5|9676.5|9674.5|9676.5|9674.5|9673.5|9671.5|2127
1716550200000|2024-05-24 11:30:00|9675.5|9673.5|9674.5|9672.5|9676.5|9674.5|9672.5|9670.5|3067
1716550500000|2024-05-24 11:35:00|9672.5|9670.5|9670.5|9668.5|9672.5|9670.5|9669.5|9667.5|1180
1716550800000|2024-05-24 11:40:00|9671.5|9669.5|9669.5|9667.5|9672.5|9670.5|9668.5|9666.5|2028
1716551100000|2024-05-24 11:45:00|9668.5|9666.5|9670.5|9668.5|9671.5|9669.5|9667.5|9665.5|2484
1716551400000|2024-05-24 11:50:00|9669.5|9667.5|9666.5|9664.5|9670.5|9668.5|9666.5|9664.5|1404
1716551700000|2024-05-24 11:55:00|9665.5|9663.5|9665.5|9663.5|9667.5|9665.5|9664.5|9662.5|10972
1716552000000|2024-05-24 12:00:00|9666.5|9664.5|9658.5|9656.5|9666.5|9664.5|9658.5|9656.5|5636
1716552300000|2024-05-24 12:05:00|9659.5|9657.5|9661.5|9659.5|9662|9660|9658.5|9656.5|8624
1716552600000|2024-05-24 12:10:00|9660.5|9658.5|9657.5|9655.5|9661.5|9659.5|9656.5|9654.5|1155
1716552900000|2024-05-24 12:15:00|9658.5|9656.5|9660.5|9658.5|9661.5|9659.5|9657.5|9655.5|956
1716553200000|2024-05-24 12:20:00|9659.5|9657.5|9659.5|9657.5|9660.5|9658.5|9655.5|9653.5|2844
1716553500000|2024-05-24 12:25:00|9660|9658|9660.5|9658.5|9663|9661|9657.5|9655.5|2681
1716553800000|2024-05-24 12:30:00|9655|9653|9661.5|9659.5|9664.5|9662.5|9652.5|9650.5|3261
1716554100000|2024-05-24 12:35:00|9662|9660|9664.5|9662.5|9667.5|9665.5|9661.5|9659.5|1260
1716554400000|2024-05-24 12:40:00|9665.5|9663.5|9658.5|9656.5|9665.5|9663.5|9657.5|9655.5|1056
1716554700000|2024-05-24 12:45:00|9659.5|9657.5|9655.5|9653.5|9659.5|9657.5|9652.5|9650.5|2939
1716555000000|2024-05-24 12:50:00|9656.5|9654.5|9651.5|9649.5|9656.5|9654.5|9651.5|9649.5|2585
1716555300000|2024-05-24 12:55:00|9650.5|9648.5|9647.5|9645.5|9650.5|9648.5|9645.5|9643.5|1636
1716555600000|2024-05-24 13:00:00|9646.5|9644.5|9647.5|9645.5|9648.5|9646.5|9644|9642|999
1716555900000|2024-05-24 13:05:00|9648|9646|9646.5|9644.5|9649.5|9647.5|9646.5|9644.5|1770
1716556200000|2024-05-24 13:10:00|9647|9645|9646.5|9644.5|9649.5|9647.5|9646.5|9644.5|1697
1716556500000|2024-05-24 13:15:00|9647.5|9645.5|9650.5|9648.5|9650.5|9648.5|9645.5|9643.5|2091
1716556800000|2024-05-24 13:20:00|9649.5|9647.5|9644.5|9642.5|9650.5|9648.5|9644.5|9642.5|1861
1716557100000|2024-05-24 13:25:00|9645.5|9643.5|9651.5|9649.5|9652.5|9650.5|9644.5|9642.5|1832
1716557400000|2024-05-24 13:30:00|9652.5|9650.5|9654.5|9652.5|9655.5|9653.5|9651.5|9649.5|3470
1716557700000|2024-05-24 13:35:00|9655.5|9653.5|9653.5|9651.5|9657.5|9655.5|9652.5|9650.5|2111
1716558000000|2024-05-24 13:40:00|9652.5|9650.5|9653.5|9651.5|9654.5|9652.5|9651.5|9649.5|703
1716558300000|2024-05-24 13:45:00|9654.5|9652.5|9656.5|9654.5|9659.5|9657.5|9654.5|9652.5|1035
1716558600000|2024-05-24 13:50:00|9655.5|9653.5|9657.5|9655.5|9658.5|9656.5|9654.5|9652.5|2825
1716558900000|2024-05-24 13:55:00|9658.5|9656.5|9656|9654|9658.5|9656.5|9654.5|9652.5|1567
1716559200000|2024-05-24 14:00:00|9657|9654.5|9662.5|9660.5|9665.5|9663.5|9656.5|9654.5|14731
1716559500000|2024-05-24 14:05:00|9662|9660|9668.5|9666.5|9670.5|9668.5|9661.5|9659.5|3630
1716559800000|2024-05-24 14:10:00|9669.5|9667.5|9667.5|9665.5|9669.5|9667.5|9666.5|9664.5|1954
1716560100000|2024-05-24 14:15:00|9668|9666|9672.5|9670.5|9673.5|9671.5|9666.5|9664.5|1538
1716560400000|2024-05-24 14:20:00|9673.5|9671.5|9674.5|9672.5|9676.5|9674.5|9672.5|9670.5|3403
1716560700000|2024-05-24 14:25:00|9673.5|9671.5|9670.5|9668.5|9673.5|9671.5|9669.5|9667.5|4078
1716561000000|2024-05-24 14:30:00|9669.5|9667.5|9671.5|9669.5|9671.5|9669.5|9668.5|9666.5|2817
1716561300000|2024-05-24 14:35:00|9670.5|9668.5|9670.5|9668.5|9672.5|9670.5|9670.5|9668.5|1734
1716561600000|2024-05-24 14:40:00|9671.5|9669.5|9669.5|9667.5|9672.5|9670.5|9668.5|9666.5|1558
1716561900000|2024-05-24 14:45:00|9668.5|9666.5|9667.5|9665.5|9669.5|9667.5|9665.5|9663.5|1501
1716562200000|2024-05-24 14:50:00|9666.5|9664.5|9670.5|9668.5|9671.5|9669.5|9666.5|9664.5|872
1716562500000|2024-05-24 14:55:00|9669.5|9667.5|9667.5|9665.5|9669.5|9667.5|9666.5|9664.5|2304
1716562800000|2024-05-24 15:00:00|9668.5|9666.5|9671.5|9669.5|9672.5|9670.5|9667.5|9665.5|1404
1716563100000|2024-05-24 15:05:00|9670.5|9668.5|9673.5|9671.5|9673.5|9671.5|9670.5|9668.5|1615
1716563400000|2024-05-24 15:10:00|9674.5|9672.5|9674.5|9672.5|9675.5|9673.5|9670.5|9668.5|4841
1716563700000|2024-05-24 15:15:00|9675.5|9673.5|9671.5|9669.5|9675.5|9673.5|9670.5|9668.5|2437
1716564000000|2024-05-24 15:20:00|9672.5|9670.5|9671.5|9669.5|9674.5|9672.5|9671.5|9669.5|983
1716564300000|2024-05-24 15:25:00|9671|9669|9672.5|9670.5|9672.5|9670.5|9669.5|9667.5|744
1716564600000|2024-05-24 15:30:00|9671.5|9669.5|9669.5|9667.5|9671.5|9669.5|9668.5|9666.5|898
1716564900000|2024-05-24 15:35:00|9668.5|9666.5|9669.5|9667.5|9671.5|9669.5|9668.5|9666.5|1937
1716565200000|2024-05-24 15:40:00|9670.5|9668.5|9667.5|9665.5|9670.5|9668.5|9666.5|9664.5|2677
1716565500000|2024-05-24 15:45:00|9666.5|9664.5|9665.5|9663.5|9667|9665|9664.5|9662.5|491
1716565800000|2024-05-24 15:50:00|9666|9664|9666.5|9664.5|9667.5|9665.5|9666|9664|1375
1716566100000|2024-05-24 15:55:00|9668.5|9666.5|9668.5|9666.5|9668.5|9666.5|9667.5|9665.5|1042
1716566400000|2024-05-24 16:00:00|9667.5|9665.5|9669.5|9667.5|9669.5|9667.5|9666.5|9664.5|1925
1716566700000|2024-05-24 16:05:00|9670.5|9668.5|9669|9667|9670.5|9668.5|9668.5|9666.5|405
1716567000000|2024-05-24 16:10:00|9669.5|9667.5|9674.5|9672.5|9674.5|9672.5|9668.5|9666.5|255
1716567300000|2024-05-24 16:15:00|9673.5|9671.5|9673.5|9671.5|9674.5|9672.5|9673.5|9671.5|195
1716567600000|2024-05-24 16:20:00|9674.5|9672.5|9675.5|9673.5|9675.5|9673.5|9673.5|9671.5|171
1716567900000|2024-05-24 16:25:00|9676.5|9674.5|9675.5|9673.5|9676.5|9674.5|9675.5|9673.5|245
1716568200000|2024-05-24 16:30:00|9676.5|9674.5|9672.5|9670.5|9676.5|9674.5|9672.5|9670.5|687
1716568500000|2024-05-24 16:35:00|9673.5|9671.5|9672.5|9670.5|9673.5|9671.5|9672.5|9670.5|92
1716568800000|2024-05-24 16:40:00|9671.5|9669.5|9671.5|9669.5|9672.5|9670.5|9670.5|9668.5|180
1716569100000|2024-05-24 16:45:00|9670.5|9668.5|9671.5|9669.5|9672.5|9670.5|9670.5|9668.5|683
1716569400000|2024-05-24 16:50:00|9670.5|9668.5|9669.5|9667.5|9671.5|9669.5|9669.5|9667.5|1003
1716569700000|2024-05-24 16:55:00|9670.5|9668.5|9667.5|9665.5|9671.5|9669.5|9667.5|9665.5|588
1716879600000|2024-05-28 07:00:00|9697.5|9695.5|9700.5|9698.5|9702.5|9700.5|9693.5|9691.5|3462
1716879900000|2024-05-28 07:05:00|9701|9699|9695.5|9693.5|9703.5|9701.5|9694.5|9692.5|2478
1716880200000|2024-05-28 07:10:00|9694.5|9692.5|9696.5|9694.5|9700.5|9698.5|9693.5|9691.5|2163
1716880500000|2024-05-28 07:15:00|9695.5|9693.5|9701.5|9699.5|9701.5|9699.5|9695.5|9693.5|1470
1716880800000|2024-05-28 07:20:00|9702.5|9700.5|9708.5|9706.5|9708.5|9706.5|9701.5|9699.5|1915
1716881100000|2024-05-28 07:25:00|9707.5|9705.5|9707.5|9705.5|9709.5|9707.5|9705.5|9703.5|6512
1716881400000|2024-05-28 07:30:00|9708.5|9706.5|9707.5|9705.5|9709.5|9707.5|9705.5|9703.5|2602
1716881700000|2024-05-28 07:35:00|9706.5|9704.5|9702.5|9700.5|9708.5|9706.5|9702.5|9700.5|2137
1716882000000|2024-05-28 07:40:00|9703.5|9701.5|9705.5|9703.5|9705.5|9703.5|9701.5|9699.5|1032
1716882300000|2024-05-28 07:45:00|9704.5|9702.5|9707.5|9705.5|9707.5|9705.5|9703.5|9701.5|2821
1716882600000|2024-05-28 07:50:00|9706.5|9704.5|9703.5|9701.5|9707.5|9705.5|9702.5|9700.5|1617
1716882900000|2024-05-28 07:55:00|9704.5|9702.5|9711.5|9709.5|9711.5|9709.5|9703.5|9701.5|1381
1716883200000|2024-05-28 08:00:00|9712.5|9710.5|9714.5|9712.5|9715.5|9713.5|9711.5|9709.5|2923
1716883500000|2024-05-28 08:05:00|9713.5|9711.5|9706.5|9704.5|9714.5|9712.5|9705.5|9703.5|2049
1716883800000|2024-05-28 08:10:00|9705.5|9703.5|9710.5|9708.5|9711.5|9709.5|9705.5|9703.5|1365
1716884100000|2024-05-28 08:15:00|9710|9708|9708.5|9706.5|9710.5|9708.5|9707|9705|1327
1716884400000|2024-05-28 08:20:00|9709.5|9707.5|9712.5|9710.5|9712.5|9710.5|9707|9705|539
1716884700000|2024-05-28 08:25:00|9713.5|9711.5|9709.5|9707.5|9714.5|9712.5|9708.5|9706.5|2131
1716885000000|2024-05-28 08:30:00|9708.5|9706.5|9708.5|9706.5|9709.5|9707.5|9707.5|9705.5|1359
1716885300000|2024-05-28 08:35:00|9708|9706|9710.5|9708.5|9711.5|9709.5|9708|9706|550
1716885600000|2024-05-28 08:40:00|9711.5|9709.5|9710.5|9708.5|9713.5|9711.5|9709.5|9707.5|47637
1716885900000|2024-05-28 08:45:00|9709.5|9707.5|9708.5|9706.5|9710.5|9708.5|9707.5|9705.5|5219
1716886200000|2024-05-28 08:50:00|9708|9706|9706.5|9704.5|9708|9706|9706.5|9704.5|475
1716886500000|2024-05-28 08:55:00|9707.5|9705.5|9705.5|9703.5|9707.5|9705.5|9702.5|9700.5|1579
1716886800000|2024-05-28 09:00:00|9706.5|9704.5|9703.5|9701.5|9706.5|9704.5|9702.5|9700.5|824
1716887100000|2024-05-28 09:05:00|9703|9701|9705|9703|9706.5|9704.5|9701.5|9699.5|1341
1716887400000|2024-05-28 09:10:00|9704.5|9702.5|9706.5|9704.5|9706.5|9704.5|9703.5|9701.5|826
1716887700000|2024-05-28 09:15:00|9705.5|9703.5|9706.5|9704.5|9710|9708|9705.5|9703.5|925
1716888000000|2024-05-28 09:20:00|9707|9705|9704.5|9702.5|9707.5|9705.5|9704.5|9702.5|917
1716888300000|2024-05-28 09:25:00|9705|9703|9700.5|9698.5|9705.5|9703.5|9700|9698|918
1716888600000|2024-05-28 09:30:00|9699.5|9697.5|9702.5|9700.5|9703.5|9701.5|9699.5|9697.5|424
1716888900000|2024-05-28 09:35:00|9703.5|9701.5|9703.5|9701.5|9705.5|9703.5|9703.5|9701.5|1153
1716889200000|2024-05-28 09:40:00|9704.5|9702.5|9704|9702|9707.5|9705.5|9703.5|9701.5|704
1716889500000|2024-05-28 09:45:00|9703.5|9701.5|9704.5|9702.5|9705.5|9703.5|9703.5|9701.5|1184
1716889800000|2024-05-28 09:50:00|9705.5|9703.5|9702.5|9700.5|9705.5|9703.5|9701.5|9699.5|937
1716890100000|2024-05-28 09:55:00|9703.5|9701.5|9704.5|9702.5|9705.5|9703.5|9703.5|9701.5|2003
1716890400000|2024-05-28 10:00:00|9703.5|9701.5|9705.5|9703.5|9707.5|9705.5|9703.5|9701.5|865
1716890700000|2024-05-28 10:05:00|9705|9703|9701.5|9699.5|9705.5|9703.5|9701.5|9699.5|668
1716891000000|2024-05-28 10:10:00|9700.5|9698.5|9700.5|9698.5|9701.5|9699.5|9699.5|9697.5|994
1716891300000|2024-05-28 10:15:00|9699.5|9697.5|9700.5|9698.5|9700.5|9698.5|9698.5|9696.5|897
1716891600000|2024-05-28 10:20:00|9701.5|9699.5|9700.5|9698.5|9702.5|9700.5|9700|9698|1520
1716891900000|2024-05-28 10:25:00|9701|9699|9700.5|9698.5|9701.5|9699.5|9699.5|9697.5|1141
1716892200000|2024-05-28 10:30:00|9699.5|9697.5|9698.5|9696.5|9700.5|9698.5|9697.5|9695.5|567
1716892500000|2024-05-28 10:35:00|9699.5|9697.5|9697.5|9695.5|9699.5|9697.5|9694.5|9692.5|697
1716892800000|2024-05-28 10:40:00|9698.5|9696.5|9698.5|9696.5|9698.5|9696.5|9697.5|9695.5|919
1716893100000|2024-05-28 10:45:00|9697.5|9695.5|9698.5|9696.5|9698.5|9696.5|9697.5|9695.5|1596
1716893400000|2024-05-28 10:50:00|9697.5|9695.5|9699.5|9697.5|9701.5|9699.5|9697.5|9695.5|821
1716893700000|2024-05-28 10:55:00|9698.5|9696.5|9698.5|9696.5|9700.5|9698.5|9697.5|9695.5|1420
1716894000000|2024-05-28 11:00:00|9699.5|9697.5|9699.5|9697.5|9700.5|9698.5|9696.5|9694.5|2493
1716894300000|2024-05-28 11:05:00|9698.5|9696.5|9701.5|9699.5|9701.5|9699.5|9698.5|9696.5|522
1716894600000|2024-05-28 11:10:00|9700.5|9698.5|9704.5|9702.5|9704.5|9702.5|9699.5|9697.5|1732
1716894900000|2024-05-28 11:15:00|9703.5|9701.5|9707.5|9705.5|9708.5|9706.5|9703.5|9701.5|927
1716895200000|2024-05-28 11:20:00|9706.5|9704.5|9704.5|9702.5|9707.5|9705.5|9703.5|9701.5|648
1716895500000|2024-05-28 11:25:00|9703.5|9701.5|9705.5|9703.5|9706.5|9704.5|9702.5|9700.5|1088
1716895800000|2024-05-28 11:30:00|9704.5|9702.5|9706.5|9704.5|9707.5|9705.5|9704.5|9702.5|498
1716896100000|2024-05-28 11:35:00|9706|9704|9704.5|9702.5|9706.5|9704.5|9704.5|9702.5|31989
1716896400000|2024-05-28 11:40:00|9705.5|9703.5|9703.5|9701.5|9705.5|9703.5|9702.5|9700.5|10664
1716896700000|2024-05-28 11:45:00|9702.5|9700.5|9700.5|9698.5|9702.5|9700.5|9699.5|9697.5|1176
1716897000000|2024-05-28 11:50:00|9700|9698|9700.5|9698.5|9701.5|9699.5|9699.5|9697.5|707
1716897300000|2024-05-28 11:55:00|9699.5|9697.5|9699.5|9697.5|9701.5|9699.5|9699.5|9697.5|1105
1716897600000|2024-05-28 12:00:00|9698.5|9696.5|9693.5|9691.5|9698.5|9696.5|9691.5|9689.5|2502
1716897900000|2024-05-28 12:05:00|9694.5|9692.5|9697.5|9695.5|9699.5|9697.5|9694.5|9692.5|1976
1716898200000|2024-05-28 12:10:00|9698.5|9696.5|9704.5|9702.5|9705.5|9703.5|9698.5|9696.5|1495
1716898500000|2024-05-28 12:15:00|9705.5|9703.5|9703.5|9701.5|9707.5|9705.5|9702.5|9700.5|1941
1716898800000|2024-05-28 12:20:00|9704.5|9702.5|9706.5|9704.5|9708.5|9706.5|9704|9702|1285
1716899100000|2024-05-28 12:25:00|9705.5|9703.5|9701.5|9699.5|9706.5|9704.5|9701.5|9699.5|1235
1716899400000|2024-05-28 12:30:00|9702.5|9700.5|9701.5|9699.5|9703.5|9701.5|9699.5|9697.5|848
1716899700000|2024-05-28 12:35:00|9702.5|9700.5|9705.5|9703.5|9705.5|9703.5|9700.5|9698.5|1476
1716900000000|2024-05-28 12:40:00|9704.5|9702.5|9696.5|9694.5|9705.5|9703.5|9695.5|9693.5|1298
1716900300000|2024-05-28 12:45:00|9695.5|9693.5|9690|9688|9695.5|9693.5|9689.5|9687.5|2370
1716900600000|2024-05-28 12:50:00|9689.5|9687.5|9693.5|9691.5|9695.5|9693.5|9687.5|9685.5|1403
1716900900000|2024-05-28 12:55:00|9692.5|9690.5|9692.5|9690.5|9693.5|9691.5|9691.5|9689.5|1460
1716901200000|2024-05-28 13:00:00|9691.5|9689.5|9689.5|9687.5|9693.5|9691.5|9685.5|9683.5|1724
1716901500000|2024-05-28 13:05:00|9690|9688|9693.5|9691.5|9695.5|9693.5|9686.5|9684.5|2242
1716901800000|2024-05-28 13:10:00|9692.5|9690.5|9690.5|9688.5|9693.5|9691.5|9690|9688|3045
1716902100000|2024-05-28 13:15:00|9690|9688|9687.5|9685.5|9690.5|9688.5|9682.5|9680.5|1371
1716902400000|2024-05-28 13:20:00|9688.5|9686.5|9693.5|9691.5|9693.5|9691.5|9688.5|9686.5|1449
1716902700000|2024-05-28 13:25:00|9694.5|9692.5|9695.5|9693.5|9697.5|9695.5|9693.5|9691.5|2285
1716903000000|2024-05-28 13:30:00|9694.5|9692.5|9696.5|9694.5|9697.5|9695.5|9692.5|9690.5|1172
1716903300000|2024-05-28 13:35:00|9697|9695|9691.5|9689.5|9697.5|9695.5|9689.5|9687.5|1313
1716903600000|2024-05-28 13:40:00|9692.5|9690.5|9686.5|9684.5|9693.5|9691.5|9686|9684|3860
1716903900000|2024-05-28 13:45:00|9685.5|9683.5|9683.5|9681.5|9686.5|9684.5|9682.5|9680.5|1974
1716904200000|2024-05-28 13:50:00|9682.5|9680.5|9682.5|9680.5|9684.5|9682.5|9681.5|9679.5|1824
1716904500000|2024-05-28 13:55:00|9681|9679|9672.5|9670.5|9681.5|9679.5|9671.5|9669.5|6834
1716904800000|2024-05-28 14:00:00|9672|9670|9662|9660|9672|9670|9661.5|9659.5|4433
1716905100000|2024-05-28 14:05:00|9661.5|9659.5|9662.5|9660.5|9665.5|9663.5|9658.5|9656.5|1775
1716905400000|2024-05-28 14:10:00|9661.5|9659.5|9662.5|9660.5|9665.5|9663.5|9660.5|9658.5|1781
1716905700000|2024-05-28 14:15:00|9661.5|9659.5|9659.5|9657.5|9662.5|9660.5|9657.5|9655.5|3482
1716906000000|2024-05-28 14:20:00|9658.5|9656.5|9657.5|9655.5|9659.5|9657.5|9654.5|9652.5|2181
1716906300000|2024-05-28 14:25:00|9656.5|9654.5|9652.5|9650.5|9657.5|9655.5|9650.5|9648.5|3224
1716906600000|2024-05-28 14:30:00|9652|9650|9657.5|9655.5|9657.5|9655.5|9651.5|9649.5|2198
1716906900000|2024-05-28 14:35:00|9657|9655|9656.5|9654.5|9658.5|9656.5|9655.5|9653.5|1714
1716907200000|2024-05-28 14:40:00|9655.5|9653.5|9657.5|9655.5|9659|9657|9655.5|9653.5|1585
1716907500000|2024-05-28 14:45:00|9656.5|9654.5|9656|9654|9658.5|9656.5|9655.5|9653.5|16648
1716907800000|2024-05-28 14:50:00|9655.5|9653.5|9654.5|9652.5|9657.5|9655.5|9652.5|9650.5|1637
1716908100000|2024-05-28 14:55:00|9655|9653|9660.5|9658.5|9660.5|9658.5|9654.5|9652.5|3115
1716908400000|2024-05-28 15:00:00|9659.5|9657.5|9657.5|9655.5|9660.5|9658.5|9655.5|9653.5|2227
1716908700000|2024-05-28 15:05:00|9656.5|9654.5|9659.5|9657.5|9660.5|9658.5|9656.5|9654.5|1323
1716909000000|2024-05-28 15:10:00|9660|9658|9663.5|9661.5|9663.5|9661.5|9658.5|9656.5|3223
1716909300000|2024-05-28 15:15:00|9664.5|9662.5|9660.5|9658.5|9665.5|9663.5|9657.5|9655.5|4486
1716909600000|2024-05-28 15:20:00|9660|9658|9659.5|9657.5|9660.5|9658.5|9657.5|9655.5|808
1716909900000|2024-05-28 15:25:00|9658.5|9656.5|9654.5|9652.5|9658.5|9656.5|9654.5|9652.5|1359
1716910200000|2024-05-28 15:30:00|9655.5|9653.5|9653.5|9651.5|9657.5|9655.5|9652.5|9650.5|6113
1716910500000|2024-05-28 15:35:00|9654.5|9652.5|9654.5|9652.5|9656.5|9654.5|9651.5|9649.5|1303
1716910800000|2024-05-28 15:40:00|9653.5|9651.5|9653.5|9651.5|9655.5|9653.5|9653.5|9651.5|1002
1716911100000|2024-05-28 15:45:00|9652.5|9650.5|9654.5|9652.5|9655.5|9653.5|9652.5|9650.5|3709
1716911400000|2024-05-28 15:50:00|9655.5|9653.5|9655.5|9653.5|9658|9656|9654.5|9652.5|1984
1716911700000|2024-05-28 15:55:00|9656|9654|9652.5|9650.5|9656.5|9654.5|9650.5|9648.5|2039
1716912000000|2024-05-28 16:00:00|9652|9650|9656.5|9654.5|9656.5|9654.5|9651.5|9649.5|970
1716912300000|2024-05-28 16:05:00|9655.5|9653.5|9653.5|9651.5|9656|9654|9653.5|9651.5|807
1716912600000|2024-05-28 16:10:00|9654.5|9652.5|9654|9652|9654.5|9652.5|9653.5|9651.5|442
1716912900000|2024-05-28 16:15:00|9654.5|9652.5|9650.5|9648.5|9654.5|9652.5|9649.5|9647.5|718
1716913200000|2024-05-28 16:20:00|9649.5|9647.5|9650.5|9648.5|9651|9649|9649.5|9647.5|218
1716913500000|2024-05-28 16:25:00|9651.5|9649.5|9652.5|9650.5|9652.5|9650.5|9651.5|9649.5|258
1716913800000|2024-05-28 16:30:00|9651.5|9649.5|9652.5|9650.5|9652.5|9650.5|9650.5|9648.5|137
1716914100000|2024-05-28 16:35:00|9652|9650|9651.5|9649.5|9652.5|9650.5|9651.5|9649.5|253
1716914400000|2024-05-28 16:40:00|9650.5|9648.5|9653.5|9651.5|9653.5|9651.5|9650.5|9648.5|1138
1716914700000|2024-05-28 16:45:00|9653|9651|9652.5|9650.5|9654.5|9652.5|9652|9650|530
1716915000000|2024-05-28 16:50:00|9653|9651|9653.5|9651.5|9653.5|9651.5|9652.5|9650.5|318
1716915300000|2024-05-28 16:55:00|9654.5|9652.5|9653|9651|9654.5|9652.5|9649.5|9647.5|514
1716966000000|2024-05-29 07:00:00|9617.5|9615.5|9617.5|9615.5|9623.5|9621.5|9615.5|9613.5|4291
1716966300000|2024-05-29 07:05:00|9617|9615|9615.5|9613.5|9621.5|9619.5|9615.5|9613.5|1275
1716966600000|2024-05-29 07:10:00|9616.5|9614.5|9613.5|9611.5|9617|9615|9611.5|9609.5|10050
1716966900000|2024-05-29 07:15:00|9614|9612|9611.5|9609.5|9614.5|9612.5|9611.5|9609.5|2799
1716967200000|2024-05-29 07:20:00|9612.5|9610.5|9611.5|9609.5|9616.5|9614.5|9610.5|9608.5|999
1716967500000|2024-05-29 07:25:00|9611|9609|9608.5|9606.5|9614.5|9612.5|9608.5|9606.5|1605
1716967800000|2024-05-29 07:30:00|9607.5|9605.5|9603.5|9601.5|9607.5|9605.5|9602|9600|1282
1716968100000|2024-05-29 07:35:00|9602.5|9600.5|9605.5|9603.5|9606.5|9604.5|9599.5|9597.5|583
1716968400000|2024-05-29 07:40:00|9604.5|9602.5|9604.5|9602.5|9608.5|9606.5|9604.5|9602.5|564
1716968700000|2024-05-29 07:45:00|9605.5|9603.5|9606|9604|9608.5|9606.5|9604.5|9602.5|610
1716969000000|2024-05-29 07:50:00|9605.5|9603.5|9606.5|9604.5|9607.5|9605.5|9604.5|9602.5|723
1716969300000|2024-05-29 07:55:00|9605.5|9603.5|9599.5|9597.5|9607.5|9605.5|9598.5|9596.5|535
1716969600000|2024-05-29 08:00:00|9605|9603|9617.5|9615.5|9620.5|9618.5|9604|9602|1660
1716969900000|2024-05-29 08:05:00|9617|9615|9613.5|9611.5|9619.5|9617.5|9612.5|9610.5|3073
1716970200000|2024-05-29 08:10:00|9614.5|9612.5|9603.5|9601.5|9616.5|9614.5|9603.5|9601.5|839
1716970500000|2024-05-29 08:15:00|9604|9602|9605|9603|9608.5|9606.5|9602.5|9600.5|1757
1716970800000|2024-05-29 08:20:00|9605.5|9603.5|9610.5|9608.5|9611.5|9609.5|9603.5|9601.5|896
1716971100000|2024-05-29 08:25:00|9609.5|9607.5|9612.5|9610.5|9612.5|9610.5|9607.5|9605.5|569
1716971400000|2024-05-29 08:30:00|9610.5|9608.5|9611.5|9609.5|9614.5|9612.5|9609.5|9607.5|652
1716971700000|2024-05-29 08:35:00|9610.5|9608.5|9610.5|9608.5|9615|9613|9610.5|9608.5|345
1716972000000|2024-05-29 08:40:00|9611.5|9609.5|9610.5|9608.5|9614.5|9612.5|9607.5|9605.5|2799
1716972300000|2024-05-29 08:45:00|9610|9608|9611.5|9609.5|9612.5|9610.5|9609.5|9607.5|183
1716972600000|2024-05-29 08:50:00|9611|9609|9615.5|9613.5|9616.5|9614.5|9610.5|9608.5|1137
1716972900000|2024-05-29 08:55:00|9616|9614|9608.5|9606.5|9617|9615|9607.5|9605.5|509
1716973200000|2024-05-29 09:00:00|9609.5|9607.5|9603.5|9601.5|9610.5|9608.5|9601.5|9599.5|5047
1716973500000|2024-05-29 09:05:00|9604.5|9602.5|9602.5|9600.5|9605.5|9603.5|9601.5|9599.5|249
1716973800000|2024-05-29 09:10:00|9601.5|9599.5|9600.5|9598.5|9602.5|9600.5|9599.5|9597.5|141
1716974100000|2024-05-29 09:15:00|9601.5|9599.5|9604.5|9602.5|9605.5|9603.5|9600.5|9598.5|243
1716974400000|2024-05-29 09:20:00|9603.5|9601.5|9601.5|9599.5|9605.5|9603.5|9601.5|9599.5|428
1716974700000|2024-05-29 09:25:00|9600.5|9598.5|9599.5|9597.5|9601.5|9599.5|9598.5|9596.5|604
1716975000000|2024-05-29 09:30:00|9600.5|9598.5|9601.5|9599.5|9601.5|9599.5|9597.5|9595.5|1259
1716975300000|2024-05-29 09:35:00|9602|9600|9604.5|9602.5|9606.5|9604.5|9601.5|9599.5|1455
1716975600000|2024-05-29 09:40:00|9604|9602|9603.5|9601.5|9606|9604|9602.5|9600.5|226
1716975900000|2024-05-29 09:45:00|9602.5|9600.5|9598.5|9596.5|9602.5|9600.5|9598.5|9596.5|183
1716976200000|2024-05-29 09:50:00|9598|9596|9596.5|9594.5|9598.5|9596.5|9594.5|9592.5|287
1716976500000|2024-05-29 09:55:00|9595.5|9593.5|9594.5|9592.5|9597.5|9595.5|9593.5|9591.5|403
1716976800000|2024-05-29 10:00:00|9593.5|9591.5|9593.5|9591.5|9593.5|9591.5|9590.5|9588.5|592
1716977100000|2024-05-29 10:05:00|9594.5|9592.5|9595.5|9593.5|9597.5|9595.5|9594|9592|206
1716977400000|2024-05-29 10:10:00|9594.5|9592.5|9594.5|9592.5|9595.5|9593.5|9592.5|9590.5|975
1716977700000|2024-05-29 10:15:00|9593.5|9591.5|9593.5|9591.5|9594.5|9592.5|9591.5|9589.5|1484
1716978000000|2024-05-29 10:20:00|9594|9592|9594.5|9592.5|9598.5|9596.5|9593.5|9591.5|2682
1716978300000|2024-05-29 10:25:00|9594|9592|9596.5|9594.5|9596.5|9594.5|9592|9590|126
1716978600000|2024-05-29 10:30:00|9595.5|9593.5|9596.5|9594.5|9598.5|9596.5|9594.5|9592.5|369
1716978900000|2024-05-29 10:35:00|9595.5|9593.5|9598.5|9596.5|9598.5|9596.5|9595|9593|276
1716979200000|2024-05-29 10:40:00|9598|9596|9596.5|9594.5|9598.5|9596.5|9595.5|9593.5|238
1716979500000|2024-05-29 10:45:00|9597|9595|9599.5|9597.5|9600.5|9598.5|9596.5|9594.5|122
1716979800000|2024-05-29 10:50:00|9599|9597|9591.5|9589.5|9599.5|9597.5|9591.5|9589.5|286
1716980100000|2024-05-29 10:55:00|9590.5|9588.5|9593.5|9591.5|9593.5|9591.5|9590.5|9588.5|434
1716980400000|2024-05-29 11:00:00|9593|9591|9594.5|9592.5|9594.5|9592.5|9591|9589|274
1716980700000|2024-05-29 11:05:00|9593.5|9591.5|9594|9592|9597|9595|9592.5|9590.5|355
1716981000000|2024-05-29 11:10:00|9593.5|9591.5|9593.5|9591.5|9596.5|9594.5|9591.5|9589.5|700
1716981300000|2024-05-29 11:15:00|9592.5|9590.5|9590.5|9588.5|9593.5|9591.5|9588.5|9586.5|723
1716981600000|2024-05-29 11:20:00|9591.5|9589.5|9586.5|9584.5|9591.5|9589.5|9585.5|9583.5|269
1716981900000|2024-05-29 11:25:00|9587|9585|9585.5|9583.5|9587|9585|9584.5|9582.5|234
1716982200000|2024-05-29 11:30:00|9586.5|9584.5|9584.5|9582.5|9586.5|9584.5|9581|9579|418
1716982500000|2024-05-29 11:35:00|9583.5|9581.5|9586.5|9584.5|9586.5|9584.5|9582|9580|350
1716982800000|2024-05-29 11:40:00|9585.5|9583.5|9581.5|9579.5|9586|9584|9580.5|9578.5|404
1716983100000|2024-05-29 11:45:00|9582|9580|9577.5|9575.5|9582.5|9580.5|9576.5|9574.5|510
1716983400000|2024-05-29 11:50:00|9576.5|9574.5|9579|9577|9581.5|9579.5|9576.5|9574.5|476
1716983700000|2024-05-29 11:55:00|9579.5|9577.5|9578.5|9576.5|9580.5|9578.5|9577|9575|169
1716984000000|2024-05-29 12:00:00|9578|9576|9579.5|9577.5|9582|9580|9573.5|9571.5|336
1716984300000|2024-05-29 12:05:00|9579|9577|9577.5|9575.5|9579.5|9577.5|9573.5|9571.5|917
1716984600000|2024-05-29 12:10:00|9578|9576|9580.5|9578.5|9582.5|9580.5|9576.5|9574.5|223
1716984900000|2024-05-29 12:15:00|9580|9578|9584|9582|9584.5|9582.5|9577.5|9575.5|429
1716985200000|2024-05-29 12:20:00|9583.5|9581.5|9583.5|9581.5|9584.5|9582.5|9579.5|9577.5|205
1716985500000|2024-05-29 12:25:00|9583|9581|9580.5|9578.5|9587|9585|9580.5|9578.5|276
1716985800000|2024-05-29 12:30:00|9581|9579|9582.5|9580.5|9583.5|9581.5|9577.5|9575.5|160
1716986100000|2024-05-29 12:35:00|9582|9580|9582.5|9580.5|9583.5|9581.5|9579.5|9577.5|418
1716986400000|2024-05-29 12:40:00|9583.5|9581.5|9587|9585|9588.5|9586.5|9582.5|9580.5|405
1716986700000|2024-05-29 12:45:00|9586.5|9584.5|9585.5|9583.5|9587.5|9585.5|9581.5|9579.5|561
1716987000000|2024-05-29 12:50:00|9584.5|9582.5|9584.5|9582.5|9586.5|9584.5|9581.5|9579.5|641
1716987300000|2024-05-29 12:55:00|9585|9583|9589.5|9587.5|9590.5|9588.5|9584.5|9582.5|958
1716987600000|2024-05-29 13:00:00|9590|9588|9585.5|9583.5|9591.5|9589.5|9585|9583|5967
1716987900000|2024-05-29 13:05:00|9584.5|9582.5|9584.5|9582.5|9587.5|9585.5|9583.5|9581.5|864
1716988200000|2024-05-29 13:10:00|9585|9583|9582.5|9580.5|9585.5|9583.5|9582.5|9580.5|689
1716988500000|2024-05-29 13:15:00|9583|9581|9577.5|9575.5|9583.5|9581.5|9576|9574|701
1716988800000|2024-05-29 13:20:00|9576.5|9574.5|9580.5|9578.5|9581|9579|9576|9574|3407
1716989100000|2024-05-29 13:25:00|9580|9578|9579.5|9577.5|9580.5|9578.5|9575.5|9573.5|2173
1716989400000|2024-05-29 13:30:00|9579|9577|9572.5|9570.5|9580.5|9578.5|9571.5|9569.5|3455
1716989700000|2024-05-29 13:35:00|9573|9571|9571.5|9569.5|9574.5|9572.5|9568.5|9566.5|1582
1716990000000|2024-05-29 13:40:00|9572|9570|9567.5|9565.5|9572|9570|9564.5|9562.5|699
1716990300000|2024-05-29 13:45:00|9568|9566|9564.5|9562.5|9568.5|9566.5|9563.5|9561.5|1006
1716990600000|2024-05-29 13:50:00|9563.5|9561.5|9567.5|9565.5|9568.5|9566.5|9562.5|9560.5|681
1716990900000|2024-05-29 13:55:00|9567|9565|9568.5|9566.5|9572|9570|9566.5|9564.5|679
1716991200000|2024-05-29 14:00:00|9569.5|9567.5|9564.5|9562.5|9572.5|9570.5|9564.5|9562.5|6158
1716991500000|2024-05-29 14:05:00|9563.5|9561.5|9560.5|9558.5|9563.5|9561.5|9556.5|9554.5|4424
1716991800000|2024-05-29 14:10:00|9561|9559|9560.5|9558.5|9562.5|9560.5|9558.5|9556.5|4416
1716992100000|2024-05-29 14:15:00|9561.5|9559.5|9561.5|9559.5|9562.5|9560.5|9559.5|9557.5|1552
1716992400000|2024-05-29 14:20:00|9562.5|9560.5|9561.5|9559.5|9563.5|9561.5|9558.5|9556.5|1025
1716992700000|2024-05-29 14:25:00|9561|9559|9562.5|9560.5|9563.5|9561.5|9560.5|9558.5|468
1716993000000|2024-05-29 14:30:00|9562|9560|9563.5|9561.5|9564.5|9562.5|9560.5|9558.5|1030
1716993300000|2024-05-29 14:35:00|9563|9561|9559.5|9557.5|9563.5|9561.5|9558.5|9556.5|5865
1716993600000|2024-05-29 14:40:00|9557.5|9555.5|9551.5|9549.5|9558.5|9556.5|9551.5|9549.5|848
1716993900000|2024-05-29 14:45:00|9552|9550|9552.5|9550.5|9552.5|9550.5|9549.5|9547.5|457
1716994200000|2024-05-29 14:50:00|9553|9551|9549.5|9547.5|9553.5|9551.5|9547|9545|1693
1716994500000|2024-05-29 14:55:00|9550.5|9548.5|9547.5|9545.5|9551.5|9549.5|9545.5|9543.5|631
1716994800000|2024-05-29 15:00:00|9548|9546|9546.5|9544.5|9549.5|9547.5|9544.5|9542.5|503
1716995100000|2024-05-29 15:05:00|9547|9545|9543.5|9541.5|9547|9545|9543.5|9541.5|566
1716995400000|2024-05-29 15:10:00|9542.5|9540.5|9542.5|9540.5|9547|9545|9540.5|9538.5|2918
1724745600000|2024-08-27 08:00:00|9898|9896|9893.5|9891.5|9898.5|9896.5|9893.5|9891.5|3112
1724745900000|2024-08-27 08:05:00|9892.5|9890.5|9889.5|9887.5|9892.5|9890.5|9889.5|9887.5|3815
1724746200000|2024-08-27 08:10:00|9889|9887|9886.5|9884.5|9889.5|9887.5|9885.5|9883.5|1236
1724746500000|2024-08-27 08:15:00|9885.5|9883.5|9886.5|9884.5|9887.5|9885.5|9883.5|9881.5|3489
1724746800000|2024-08-27 08:20:00|9887.5|9885.5|9884.5|9882.5|9888.5|9886.5|9883.5|9881.5|867
1724747100000|2024-08-27 08:25:00|9885.5|9883.5|9886.5|9884.5|9887.5|9885.5|9884.5|9882.5|3008
1724747400000|2024-08-27 08:30:00|9885.5|9883.5|9887.5|9885.5|9887.5|9885.5|9883.5|9881.5|1730
1724747700000|2024-08-27 08:35:00|9888|9886|9886.5|9884.5|9888|9886|9885.5|9883.5|1625
1724748000000|2024-08-27 08:40:00|9885.5|9883.5|9885.5|9883.5|9886.5|9884.5|9883.5|9881.5|2601
1724748300000|2024-08-27 08:45:00|9884.5|9882.5|9882.5|9880.5|9885.5|9883.5|9881.5|9879.5|3574
1724748600000|2024-08-27 08:50:00|9881.5|9879.5|9887.5|9885.5|9887.5|9885.5|9881.5|9879.5|1515
1724748900000|2024-08-27 08:55:00|9888.5|9886.5|9886.5|9884.5|9888.5|9886.5|9886.5|9884.5|1851
1724749200000|2024-08-27 09:00:00|9887.5|9885.5|9888.5|9886.5|9889.5|9887.5|9886.5|9884.5|4935
1724749500000|2024-08-27 09:05:00|9889.5|9887.5|9887.5|9885.5|9889.5|9887.5|9886.5|9884.5|705
1724749800000|2024-08-27 09:10:00|9888.5|9886.5|9886.5|9884.5|9888.5|9886.5|9886.5|9884.5|801
1724750100000|2024-08-27 09:15:00|9885.5|9883.5|9886.5|9884.5|9887.5|9885.5|9885.5|9883.5|1400
1724750400000|2024-08-27 09:20:00|9885.5|9883.5|9883.5|9881.5|9885.5|9883.5|9883.5|9881.5|3034
1724750700000|2024-08-27 09:25:00|9882.5|9880.5|9886.5|9884.5|9886.5|9884.5|9882.5|9880.5|3901
1724751000000|2024-08-27 09:30:00|9885.5|9883.5|9884.5|9882.5|9885.5|9883.5|9883.5|9881.5|1539
1724751300000|2024-08-27 09:35:00|9883.5|9881.5|9884.5|9882.5|9884.5|9882.5|9882.5|9880.5|3240
1724751600000|2024-08-27 09:40:00|||||||||1236
1724751900000|2024-08-27 09:45:00|9885.5|9883.5|9883.5|9881.5|9885.5|9883.5|9883.5|9881.5|1101
1724752200000|2024-08-27 09:50:00|9884.5|9882.5|9883.5|9881.5|9885.5|9883.5|9883.5|9881.5|1102
1724752500000|2024-08-27 09:55:00|9884.5|9882.5|9884.5|9882.5|9884.5|9882.5|9883.5|9881.5|667
1724752800000|2024-08-27 10:00:00|9883.5|9881.5|9877.5|9875.5|9883.5|9881.5|9877.5|9875.5|4239
1724753100000|2024-08-27 10:05:00|9878.5|9876.5|9877.5|9875.5|9879.5|9877.5|9877.5|9875.5|2167
1724753400000|2024-08-27 10:10:00|9878|9876|9879.5|9877.5|9879.5|9877.5|9876.5|9874.5|3256
1724753700000|2024-08-27 10:15:00|9880.5|9878.5|9880.5|9878.5|9882.5|9880.5|9880.5|9878.5|637
1724754000000|2024-08-27 10:20:00|9880|9878|9880.5|9878.5|9881.5|9879.5|9879.5|9877.5|504
1724754300000|2024-08-27 10:25:00|9879.5|9877.5|9879.5|9877.5|9880.5|9878.5|9877.5|9875.5|5090
1724754600000|2024-08-27 10:30:00|9878.5|9876.5|9877.5|9875.5|9878.5|9876.5|9875.5|9873.5|3329
1724754900000|2024-08-27 10:35:00|9876.5|9874.5|9874.5|9872.5|9877.5|9875.5|9873.5|9871.5|1099
1724755200000|2024-08-27 10:40:00|9874|9872|9873.5|9871.5|9874.5|9872.5|9872|9870|3918
1724755500000|2024-08-27 10:45:00|9874.5|9872.5|9871.5|9869.5|9874.5|9872.5|9871.5|9869.5|783
1724755800000|2024-08-27 10:50:00|9871|9869|9869.5|9867.5|9871.5|9869.5|9869.5|9867.5|1661
1724756100000|2024-08-27 10:55:00|9870.5|9868.5|9871.5|9869.5|9873.5|9871.5|9870.5|9868.5|1861
1724756400000|2024-08-27 11:00:00|9870.5|9868.5|9867.5|9865.5|9871.5|9869.5|9867.5|9865.5|721
1724756700000|2024-08-27 11:05:00|9868.5|9866.5|9869.5|9867.5|9870.5|9868.5|9866.5|9864.5|2283
1724757000000|2024-08-27 11:10:00|9870.5|9868.5|9869.5|9867.5|9870.5|9868.5|9868.5|9866.5|880
1724757300000|2024-08-27 11:15:00|9870.5|9868.5|9872.5|9870.5|9873|9871|9870.5|9868.5|3425
1724757600000|2024-08-27 11:20:00|9873|9871|9872.5|9870.5|9873.5|9871.5|9872.5|9870.5|545
1724757900000|2024-08-27 11:25:00|9873.5|9871.5|9873.5|9871.5|9874.5|9872.5|9872.5|9870.5|987
1724758200000|2024-08-27 11:30:00|9873|9871|9872.5|9870.5|9873.5|9871.5|9871.5|9869.5|854
1724758500000|2024-08-27 11:35:00|9871.5|9869.5|9871.5|9869.5|9871.5|9869.5|9869.5|9867.5|1476
1724758800000|2024-08-27 11:40:00|9871|9869|9871.5|9869.5|9873.5|9871.5|9870.5|9868.5|1509
1724759100000|2024-08-27 11:45:00|9870.5|9868.5|9871.5|9869.5|9872.5|9870.5|9870|9868|672
1724759400000|2024-08-27 11:50:00|9872.5|9870.5|9873.5|9871.5|9874.5|9872.5|9871.5|9869.5|596
1724759700000|2024-08-27 11:55:00|9872.5|9870.5|9871.5|9869.5|9872.5|9870.5|9871.5|9869.5|14045
1724760000000|2024-08-27 12:00:00|9870.5|9868.5|9870.5|9868.5|9871.5|9869.5|9869.5|9867.5|623
1724760300000|2024-08-27 12:05:00|9871.5|9869.5|9873.5|9871.5|9874|9872|9870.5|9868.5|1274
1724760600000|2024-08-27 12:10:00|9874.5|9872.5|9875|9873|9875.5|9873.5|9873.5|9871.5|1058
1724760900000|2024-08-27 12:15:00|9874.5|9872.5|9874.5|9872.5|9875.5|9873.5|9873.5|9871.5|759
1724761200000|2024-08-27 12:20:00|9874|9872|9870.5|9868.5|9874.5|9872.5|9869.5|9867.5|885
1724761500000|2024-08-27 12:25:00|9871.5|9869.5|9867.5|9865.5|9871.5|9869.5|9867.5|9865.5|9192
1724761800000|2024-08-27 12:30:00|9868|9866|9867.5|9865.5|9868.5|9866.5|9867.5|9865.5|1521
1724762100000|2024-08-27 12:35:00|9868.5|9866.5|9866.5|9864.5|9868.5|9866.5|9865.5|9863.5|1305
1724762400000|2024-08-27 12:40:00|9867|9865|9863.5|9861.5|9867|9865|9862.5|9860.5|1233
1724762700000|2024-08-27 12:45:00|9862.5|9860.5|9857.5|9855.5|9863.5|9861.5|9857.5|9855.5|1849
1724763000000|2024-08-27 12:50:00|9858|9856|9857.5|9855.5|9860.5|9858.5|9857.5|9855.5|2771
1724763300000|2024-08-27 12:55:00|9858|9856|9856.5|9854.5|9859.5|9857.5|9855.5|9853.5|5903
1724763600000|2024-08-27 13:00:00|9857.5|9855.5|9861.5|9859.5|9861.5|9859.5|9856.5|9854.5|1430
1724763900000|2024-08-27 13:05:00|9860.5|9858.5|9861.5|9859.5|9861.5|9859.5|9859.5|9857.5|3418
1724764200000|2024-08-27 13:10:00|9860.5|9858.5|9862.5|9860.5|9862.5|9860.5|9858.5|9856.5|1813
1724764500000|2024-08-27 13:15:00|9863.5|9861.5|9865.5|9863.5|9866.5|9864.5|9862.5|9860.5|2693
1724764800000|2024-08-27 13:20:00|9864.5|9862.5|9865.5|9863.5|9865.5|9863.5|9862.5|9860.5|2708
1724765100000|2024-08-27 13:25:00|9864.5|9862.5|9862.5|9860.5|9864.5|9862.5|9860.5|9858.5|3014
1724765400000|2024-08-27 13:30:00|9863.5|9861.5|9864.5|9862.5|9866.5|9864.5|9862.5|9860.5|1806
1724765700000|2024-08-27 13:35:00|9865.5|9863.5|9868.5|9866.5|9868.5|9866.5|9862.5|9860.5|4427
1724766000000|2024-08-27 13:40:00|9870.5|9868.5|9867.5|9865.5|9870.5|9868.5|9865.5|9863.5|2101
1724766300000|2024-08-27 13:45:00|9866.5|9864.5|9869.5|9867.5|9870.5|9868.5|9866.5|9864.5|2901
1724766600000|2024-08-27 13:50:00|9870.5|9868.5|9869.5|9867.5|9871.5|9869.5|9869.5|9867.5|4146
1724766900000|2024-08-27 13:55:00|9869|9867|9866.5|9864.5|9869|9867|9864.5|9862.5|3073
1724767200000|2024-08-27 14:00:00|9866|9864|9870.5|9868.5|9871.5|9869.5|9863.5|9861.5|1579
1724767500000|2024-08-27 14:05:00|9869.5|9867.5|9871.5|9869.5|9872.5|9870.5|9868|9866|1040
1724767800000|2024-08-27 14:10:00|9872.5|9870.5|9864.5|9862.5|9872.5|9870.5|9864.5|9862.5|1913
1724768100000|2024-08-27 14:15:00|9865|9863|9865.5|9863.5|9865.5|9863.5|9862.5|9860.5|1980
1724768400000|2024-08-27 14:20:00|9866.5|9864.5|9868.5|9866.5|9869.5|9867.5|9865.5|9863.5|2234
1724768700000|2024-08-27 14:25:00|9867.5|9865.5|9865.5|9863.5|9868.5|9866.5|9863.5|9861.5|1153
1724769000000|2024-08-27 14:30:00|9864.5|9862.5|9863.5|9861.5|9865.5|9863.5|9863.5|9861.5|1446
1724769300000|2024-08-27 14:35:00|9864.5|9862.5|9872.5|9870.5|9872.5|9870.5|9864.5|9862.5|2135
1724769600000|2024-08-27 14:40:00|9871.5|9869.5|9873.5|9871.5|9874.5|9872.5|9871.5|9869.5|1190
1724769900000|2024-08-27 14:45:00|9873|9871|9873.5|9871.5|9875.5|9873.5|9870.5|9868.5|1277
1724770200000|2024-08-27 14:50:00|9872.5|9870.5|9864.5|9862.5|9873.5|9871.5|9864.5|9862.5|2404
1724770500000|2024-08-27 14:55:00|9864|9862|9874.5|9872.5|9874.5|9872.5|9863.5|9861.5|2415
1724770800000|2024-08-27 15:00:00|9875|9873|9876.5|9874.5|9876.5|9874.5|9869.5|9867.5|3891
1724771100000|2024-08-27 15:05:00|9875.5|9873.5|9878.5|9876.5|9878.5|9876.5|9874.5|9872.5|2074
1724771400000|2024-08-27 15:10:00|9879.5|9877.5|9880.5|9878.5|9881.5|9879.5|9879.5|9877.5|3714
1724771700000|2024-08-27 15:15:00|9879.5|9877.5|9882.5|9880.5|9882.5|9880.5|9879.5|9877.5|1787
1724772000000|2024-08-27 15:20:00|9881.5|9879.5|9882.5|9880.5|9886.5|9884.5|9881.5|9879.5|1564
1724772300000|2024-08-27 15:25:00|9883.5|9881.5|9881.5|9879.5|9883.5|9881.5|9880.5|9878.5|2565
1724772600000|2024-08-27 15:30:00|9882|9880|9879.5|9877.5|9882.5|9880.5|9879.5|9877.5|1141
1724772900000|2024-08-27 15:35:00|9880.5|9878.5|9882.5|9880.5|9883.5|9881.5|9879.5|9877.5|500
1724773200000|2024-08-27 15:40:00|9883|9881|9882.5|9880.5|9883.5|9881.5|9881.5|9879.5|683
1724773500000|2024-08-27 15:45:00|9881.5|9879.5|9880.5|9878.5|9882.5|9880.5|9879.5|9877.5|1752
1724773800000|2024-08-27 15:50:00|9881|9879|9880.5|9878.5|9881.5|9879.5|9880.5|9878.5|1571
1724774100000|2024-08-27 15:55:00|9880|9878|9880.5|9878.5|9880.5|9878.5|9879.5|9877.5|1581
1724774400000|2024-08-27 16:00:00|9879.5|9877.5|9880.5|9878.5|9882.5|9880.5|9879.5|9877.5|1589
1724774700000|2024-08-27 16:05:00|9881|9879|9880.5|9878.5|9881.5|9879.5|9879.5|9877.5|312
1724775000000|2024-08-27 16:10:00|9880|9878|9882.5|9880.5|9883.5|9881.5|9879.5|9877.5|387
1724775300000|2024-08-27 16:15:00|9884.5|9882.5|9885.5|9883.5|9885.5|9883.5|9883|9881|347
1724775600000|2024-08-27 16:20:00|9884.5|9882.5|9884.5|9882.5|9887.5|9885.5|9883.5|9881.5|321
1724775900000|2024-08-27 16:25:00|9885.5|9883.5|9887.5|9885.5|9888.5|9886.5|9885.5|9883.5|234
1724776200000|2024-08-27 16:30:00|9888.5|9886.5|9886.5|9884.5|9888.5|9886.5|9885.5|9883.5|235
1724776500000|2024-08-27 16:35:00|9885.5|9883.5|9886.5|9884.5|9888.5|9886.5|9885.5|9883.5|197
1724776800000|2024-08-27 16:40:00|9887|9885|9884.5|9882.5|9888.5|9886.5|9884.5|9882.5|1597
1724777100000|2024-08-27 16:45:00|9885.5|9883.5|9884.5|9882.5|9885.5|9883.5|9883.5|9881.5|1500
1724777400000|2024-08-27 16:50:00|9885.5|9883.5|9886.5|9884.5|9886.5|9884.5|9884.5|9882.5|179
1724777700000|2024-08-27 16:55:00|9887.5|9885.5|9888|9886|9889.5|9887.5|9887.5|9885.5|1346
1724828400000|2024-08-28 07:00:00|9884.5|9882.5|9887.5|9885.5|9887.5|9885.5|9880.5|9878.5|2847
1724828700000|2024-08-28 07:05:00|9888.5|9886.5|9885.5|9883.5|9888.5|9886.5|9882.5|9880.5|2239
1724829000000|2024-08-28 07:10:00|9885|9883|9890.5|9888.5|9891.5|9889.5|9883.5|9881.5|1447
1724829300000|2024-08-28 07:15:00|9891.5|9889.5|9892.5|9890.5|9895.5|9893.5|9890.5|9888.5|961
1724829600000|2024-08-28 07:20:00|9893.5|9891.5|9893.5|9891.5|9895.5|9893.5|9892.5|9890.5|1117
1724829900000|2024-08-28 07:25:00|9894.5|9892.5|9898.5|9896.5|9900.5|9898.5|9894.5|9892.5|1560
1724830200000|2024-08-28 07:30:00|9898|9896|9894.5|9892.5|9899.5|9897.5|9894.5|9892.5|2051
1724830500000|2024-08-28 07:35:00|9893.5|9891.5|9894.5|9892.5|9896.5|9894.5|9893.5|9891.5|2562
1724830800000|2024-08-28 07:40:00|9893.5|9891.5|9894.5|9892.5|9894.5|9892.5|9891.5|9889.5|1492
1724831100000|2024-08-28 07:45:00|9895|9893|9894.5|9892.5|9897.5|9895.5|9894.5|9892.5|2011
1724831400000|2024-08-28 07:50:00|9895.5|9893.5|9892.5|9890.5|9896.5|9894.5|9891.5|9889.5|893
1724831700000|2024-08-28 07:55:00|9891.5|9889.5|9889.5|9887.5|9892.5|9890.5|9888.5|9886.5|593
1724832000000|2024-08-28 08:00:00|9888.5|9886.5|9892.5|9890.5|9893.5|9891.5|9888.5|9886.5|967
1724832300000|2024-08-28 08:05:00|9893.5|9891.5|9889.5|9887.5|9893.5|9891.5|9888.5|9886.5|1088
1724832600000|2024-08-28 08:10:00|9890.5|9888.5|9894.5|9892.5|9895.5|9893.5|9890.5|9888.5|2420
1724832900000|2024-08-28 08:15:00|9895.5|9893.5|9896.5|9894.5|9897.5|9895.5|9893.5|9891.5|1545
1724833200000|2024-08-28 08:20:00|9897.5|9895.5|9896.5|9894.5|9897.5|9895.5|9895.5|9893.5|456
1724833500000|2024-08-28 08:25:00|9897.5|9895.5|9897.5|9895.5|9897.5|9895.5|9895.5|9893.5|638
1724833800000|2024-08-28 08:30:00|9898.5|9896.5|9898.5|9896.5|9898.5|9896.5|9897.5|9895.5|3255
1724834100000|2024-08-28 08:35:00|9899.5|9897.5|9897.5|9895.5|9900.5|9898.5|9897.5|9895.5|2659
1724834400000|2024-08-28 08:40:00|9896.5|9894.5|9894.5|9892.5|9898.5|9896.5|9894|9892|892
1724834700000|2024-08-28 08:45:00|9895.5|9893.5|9895.5|9893.5|9898.5|9896.5|9894.5|9892.5|702
1724835000000|2024-08-28 08:50:00|9895|9893|9895.5|9893.5|9896.5|9894.5|9894.5|9892.5|493
1724835300000|2024-08-28 08:55:00|9894.5|9892.5|9887.5|9885.5|9895.5|9893.5|9887.5|9885.5|2600
1724835600000|2024-08-28 09:00:00|9887|9885|9891.5|9889.5|9891.5|9889.5|9886.5|9884.5|1375
1724835900000|2024-08-28 09:05:00|9892.5|9890.5|9893.5|9891.5|9893.5|9891.5|9889.5|9887.5|797
1724836200000|2024-08-28 09:10:00|9894.5|9892.5|9892.5|9890.5|9894.5|9892.5|9892.5|9890.5|693
1724836500000|2024-08-28 09:15:00|9893.5|9891.5|9895.5|9893.5|9895.5|9893.5|9891.5|9889.5|873
1724836800000|2024-08-28 09:20:00|9896.5|9894.5|9896.5|9894.5|9897|9895|9894.5|9892.5|441
1724837100000|2024-08-28 09:25:00|9897.5|9895.5|9895.5|9893.5|9897.5|9895.5|9894.5|9892.5|930
1724837400000|2024-08-28 09:30:00|9895|9893|9893.5|9891.5|9895.5|9893.5|9891.5|9889.5|1131
1724837700000|2024-08-28 09:35:00|9894.5|9892.5|9896.5|9894.5|9896.5|9894.5|9892.5|9890.5|1064
1724838000000|2024-08-28 09:40:00|9896|9894|9896.5|9894.5|9896.5|9894.5|9895.5|9893.5|1199
1724838300000|2024-08-28 09:45:00|9894.5|9892.5|9899.5|9897.5|9900.5|9898.5|9894.5|9892.5|1217
1724838600000|2024-08-28 09:50:00|9900|9898|9901.5|9899.5|9901.5|9899.5|9899.5|9897.5|326
1724838900000|2024-08-28 09:55:00|9901|9899|9901.5|9899.5|9902.5|9900.5|9901|9899|1200
1724839200000|2024-08-28 10:00:00|9902.5|9900.5|9897.5|9895.5|9902.5|9900.5|9897.5|9895.5|1524
1724839500000|2024-08-28 10:05:00|9898.5|9896.5|9900.5|9898.5|9900.5|9898.5|9897.5|9895.5|728
1724839800000|2024-08-28 10:10:00|9901|9899|9901.5|9899.5|9902.5|9900.5|9900.5|9898.5|471
1724840100000|2024-08-28 10:15:00|9902.5|9900.5|9900.5|9898.5|9902.5|9900.5|9899.5|9897.5|471
1724840400000|2024-08-28 10:20:00|9901|9899|9902.5|9900.5|9902.5|9900.5|9900.5|9898.5|293
1724840700000|2024-08-28 10:25:00|9903|9901|9904.5|9902.5|9905|9903|9902.5|9900.5|1497
1724841000000|2024-08-28 10:30:00|9905.5|9903.5|9905.5|9903.5|9906.5|9904.5|9904.5|9902.5|568
1724841300000|2024-08-28 10:35:00|9906.5|9904.5|9905.5|9903.5|9906.5|9904.5|9905.5|9903.5|238
1724841600000|2024-08-28 10:40:00|9906.5|9904.5|9906.5|9904.5|9908.5|9906.5|9906.5|9904.5|515
1724841900000|2024-08-28 10:45:00|9907.5|9905.5|9907.5|9905.5|9907.5|9905.5|9905.5|9903.5|499
1724842200000|2024-08-28 10:50:00|9906.5|9904.5|9907.5|9905.5|9907.5|9905.5|9906.5|9904.5|228
1724842500000|2024-08-28 10:55:00|9906.5|9904.5|9909.5|9907.5|9910.5|9908.5|9906.5|9904.5|367
1724842800000|2024-08-28 11:00:00|9910.5|9908.5|9911.5|9909.5|9912.5|9910.5|9909.5|9907.5|668
1724843100000|2024-08-28 11:05:00|9912.5|9910.5|9911.5|9909.5|9912.5|9910.5|9910.5|9908.5|485
1724843400000|2024-08-28 11:10:00|9912.5|9910.5|9913.5|9911.5|9913.5|9911.5|9912.5|9910.5|687
1724843700000|2024-08-28 11:15:00|9914.5|9912.5|9913.5|9911.5|9914.5|9912.5|9913.5|9911.5|773
1724844000000|2024-08-28 11:20:00|9914.5|9912.5|9915.5|9913.5|9916.5|9914.5|9913.5|9911.5|604
1724844300000|2024-08-28 11:25:00|9915|9913|9914.5|9912.5|9915.5|9913.5|9913.5|9911.5|902
1724844600000|2024-08-28 11:30:00|9913.5|9911.5|9911.5|9909.5|9914.5|9912.5|9911.5|9909.5|344
1724844900000|2024-08-28 11:35:00|9912.5|9910.5|9911.5|9909.5|9912.5|9910.5|9909.5|9907.5|264
1724845200000|2024-08-28 11:40:00|9912.5|9910.5|9909.5|9907.5|9914.5|9912.5|9909.5|9907.5|1331
1724845500000|2024-08-28 11:45:00|9910|9908|9910.5|9908.5|9911.5|9909.5|9909.5|9907.5|405
1724845800000|2024-08-28 11:50:00|9909.5|9907.5|9910.5|9908.5|9910.5|9908.5|9908.5|9906.5|341
1724846100000|2024-08-28 11:55:00|9909.5|9907.5|9910.5|9908.5|9911.5|9909.5|9909.5|9907.5|270
1724846400000|2024-08-28 12:00:00|9909.5|9907.5|9905.5|9903.5|9910.5|9908.5|9905.5|9903.5|1347
1724846700000|2024-08-28 12:05:00|9904.5|9902.5|9905.5|9903.5|9905.5|9903.5|9903.5|9901.5|553
1724847000000|2024-08-28 12:10:00|9904.5|9902.5|9897.5|9895.5|9904.5|9902.5|9896.5|9894.5|1694
1724847300000|2024-08-28 12:15:00|9896.5|9894.5|9897.5|9895.5|9900.5|9898.5|9895.5|9893.5|924
1724847600000|2024-08-28 12:20:00|9896.5|9894.5|9897.5|9895.5|9898.5|9896.5|9895.5|9893.5|611
1724847900000|2024-08-28 12:25:00|9897|9895|9890.5|9888.5|9897.5|9895.5|9890.5|9888.5|2360
1724848200000|2024-08-28 12:30:00|9891.5|9889.5|9888.5|9886.5|9891.5|9889.5|9886.5|9884.5|1126
1724848500000|2024-08-28 12:35:00|9887.5|9885.5|9884.5|9882.5|9888.5|9886.5|9884.5|9882.5|703
1724848800000|2024-08-28 12:40:00|9883.5|9881.5|9887.5|9885.5|9887.5|9885.5|9883.5|9881.5|822
1724849100000|2024-08-28 12:45:00|9887|9885|9890.5|9888.5|9891.5|9889.5|9886.5|9884.5|745
1724849400000|2024-08-28 12:50:00|9891.5|9889.5|9886.5|9884.5|9892.5|9890.5|9885.5|9883.5|1233
1724849700000|2024-08-28 12:55:00|9886|9884|9889.5|9887.5|9889.5|9887.5|9885.5|9883.5|437
1724850000000|2024-08-28 13:00:00|9889|9887|9886.5|9884.5|9889.5|9887.5|9886.5|9884.5|639
1724850300000|2024-08-28 13:05:00|9885.5|9883.5|9879.5|9877.5|9885.5|9883.5|9879.5|9877.5|2628
1724850600000|2024-08-28 13:10:00|9878.5|9876.5|9883|9881|9883.5|9881.5|9878.5|9876.5|1800
1724850900000|2024-08-28 13:15:00|9882.5|9880.5|9887.5|9885.5|9890.5|9888.5|9881.5|9879.5|2267
1724851200000|2024-08-28 13:20:00|9887|9885|9883.5|9881.5|9887.5|9885.5|9882.5|9880.5|1079
1724851500000|2024-08-28 13:25:00|9884.5|9882.5|9877.5|9875.5|9885.5|9883.5|9877.5|9875.5|967
1724851800000|2024-08-28 13:30:00|9878|9876|9872.5|9870.5|9878|9876|9871.5|9869.5|2547
1724852100000|2024-08-28 13:35:00|9873.5|9871.5|9869.5|9867.5|9874.5|9872.5|9869.5|9867.5|1370
1724852400000|2024-08-28 13:40:00|9868.5|9866.5|9869.5|9867.5|9870.5|9868.5|9866.5|9864.5|1150
1724852700000|2024-08-28 13:45:00|9870.5|9868.5|9871.5|9869.5|9872.5|9870.5|9869.5|9867.5|869
1724853000000|2024-08-28 13:50:00|9870.5|9868.5|9869.5|9867.5|9875.5|9873.5|9869.5|9867.5|1009
1724853300000|2024-08-28 13:55:00|9869|9867|9875.5|9873.5|9875.5|9873.5|9868.5|9866.5|1541
1724853600000|2024-08-28 14:00:00|9875|9873|9874.5|9872.5|9875.5|9873.5|9871.5|9869.5|1112
1724853900000|2024-08-28 14:05:00|9873.5|9871.5|9877.5|9875.5|9877.5|9875.5|9872.5|9870.5|777
1724854200000|2024-08-28 14:10:00|9876.5|9874.5|9877.5|9875.5|9879.5|9877.5|9876.5|9874.5|870
1724854500000|2024-08-28 14:15:00|9876.5|9874.5|9878.5|9876.5|9880.5|9878.5|9876.5|9874.5|1523
1724854800000|2024-08-28 14:20:00|9877.5|9875.5|9877.5|9875.5|9881.5|9879.5|9876.5|9874.5|2170
1724855100000|2024-08-28 14:25:00|9878.5|9876.5|9873.5|9871.5|9878.5|9876.5|9873.5|9871.5|1993
1724855400000|2024-08-28 14:30:00|9874.5|9872.5|9876.5|9874.5|9877.5|9875.5|9872.5|9870.5|953
1724855700000|2024-08-28 14:35:00|9877.5|9875.5|9875.5|9873.5|9877.5|9875.5|9874.5|9872.5|384
1724856000000|2024-08-28 14:40:00|9876.5|9874.5|9878.5|9876.5|9880.5|9878.5|9875.5|9873.5|1348
1724856300000|2024-08-28 14:45:00|9877.5|9875.5|9882.5|9880.5|9882.5|9880.5|9876.5|9874.5|2270
1724856600000|2024-08-28 14:50:00|9881.5|9879.5|9878.5|9876.5|9881.5|9879.5|9878.5|9876.5|678
1724856900000|2024-08-28 14:55:00|9879.5|9877.5|9876.5|9874.5|9879.5|9877.5|9875.5|9873.5|2406
1724857200000|2024-08-28 15:00:00|9875.5|9873.5|9873.5|9871.5|9878|9876|9873.5|9871.5|640
1724857500000|2024-08-28 15:05:00|9874|9872|9870.5|9868.5|9874|9872|9869|9867|1405
1724857800000|2024-08-28 15:10:00|9869.5|9867.5|9872.5|9870.5|9873.5|9871.5|9868.5|9866.5|2458
1724858100000|2024-08-28 15:15:00|9871.5|9869.5|9871.5|9869.5|9874.5|9872.5|9871.5|9869.5|1250
1724858400000|2024-08-28 15:20:00|9872.5|9870.5|9873.5|9871.5|9874.5|9872.5|9869.5|9867.5|1342
1724858700000|2024-08-28 15:25:00|9874.5|9872.5|9877.5|9875.5|9877.5|9875.5|9874.5|9872.5|1024
1724859000000|2024-08-28 15:30:00|9878|9876|9876.5|9874.5|9878.5|9876.5|9876.5|9874.5|1031
1724859300000|2024-08-28 15:35:00|9875.5|9873.5|9873.5|9871.5|9876.5|9874.5|9872.5|9870.5|858
1724859600000|2024-08-28 15:40:00|9874|9872|9870.5|9868.5|9876.5|9874.5|9870.5|9868.5|780
1724859900000|2024-08-28 15:45:00|9871.5|9869.5|9872.5|9870.5|9874.5|9872.5|9870.5|9868.5|837
1724860200000|2024-08-28 15:50:00|9873|9871|9872.5|9870.5|9873.5|9871.5|9871.5|9869.5|568
1724860500000|2024-08-28 15:55:00|9872|9870|9876.5|9874.5|9879.5|9877.5|9870.5|9868.5|1902
1724860800000|2024-08-28 16:00:00|9875.5|9873.5|9875.5|9873.5|9875.5|9873.5|9870.5|9868.5|1400
1724861100000|2024-08-28 16:05:00|9876.5|9874.5|9880.5|9878.5|9880.5|9878.5|9876.5|9874.5|1216
1724861400000|2024-08-28 16:10:00|9881|9879|9878.5|9876.5|9881.5|9879.5|9875.5|9873.5|628
1724861700000|2024-08-28 16:15:00|9879.5|9877.5|9875.5|9873.5|9879.5|9877.5|9875.5|9873.5|894
1724862000000|2024-08-28 16:20:00|9876.5|9874.5|9877.5|9875.5|9878.5|9876.5|9874.5|9872.5|554
1724862300000|2024-08-28 16:25:00|9876.5|9874.5|9874.5|9872.5|9876.5|9874.5|9874.5|9872.5|248
1724862600000|2024-08-28 16:30:00|9875|9873|9875.5|9873.5|9875.5|9873.5|9874.5|9872.5|210
1724862900000|2024-08-28 16:35:00|9874.5|9872.5|9874.5|9872.5|9874.5|9872.5|9873.5|9871.5|73
1724863200000|2024-08-28 16:40:00|9873.5|9871.5|9873.5|9871.5|9874.5|9872.5|9873.5|9871.5|99
1724863500000|2024-08-28 16:45:00|9874.5|9872.5|9875.5|9873.5|9875.5|9873.5|9874.5|9872.5|132
1724863800000|2024-08-28 16:50:00|9876.5|9874.5|9876.5|9874.5|9877.5|9875.5|9874.5|9872.5|210
1724864100000|2024-08-28 16:55:00|9876|9874|9873.5|9870.5|9876|9874|9872.5|9870.5|316
1724914800000|2024-08-29 07:00:00|9871.5|9869.5|9867.5|9865.5|9874.5|9872.5|9863.5|9861.5|1443
1724915100000|2024-08-29 07:05:00|9867|9865|9868.5|9866.5|9870.5|9868.5|9866|9864|696
1724915400000|2024-08-29 07:10:00|9867.5|9865.5|9870.5|9868.5|9871.5|9869.5|9866|9864|992
1724915700000|2024-08-29 07:15:00|9869.5|9867.5|9868.5|9866.5|9869.5|9867.5|9865.5|9863.5|637
1724916000000|2024-08-29 07:20:00|9868|9866|9861.5|9859.5|9868.5|9866.5|9861.5|9859.5|515
1724916300000|2024-08-29 07:25:00|9862.5|9860.5|9864.5|9862.5|9865.5|9863.5|9861.5|9859.5|655
1724916600000|2024-08-29 07:30:00|9864|9862|9861.5|9859.5|9864|9862|9860.5|9858.5|1202
1724916900000|2024-08-29 07:35:00|9862|9860|9860.5|9858.5|9862.5|9860.5|9859.5|9857.5|794
1724917200000|2024-08-29 07:40:00|9861|9859|9859.5|9857.5|9861.5|9859.5|9859.5|9857.5|893
1724917500000|2024-08-29 07:45:00|9860.5|9858.5|9858.5|9856.5|9861.5|9859.5|9858.5|9856.5|1075
1724917800000|2024-08-29 07:50:00|9859.5|9857.5|9862.5|9860.5|9863.5|9861.5|9857.5|9855.5|705
1724918100000|2024-08-29 07:55:00|9863|9861|9865.5|9863.5|9866.5|9864.5|9862.5|9860.5|673
1724918400000|2024-08-29 08:00:00|9866.5|9864.5|9885.5|9883.5|9887.5|9885.5|9866.5|9864.5|2825
1724918700000|2024-08-29 08:05:00|9886.5|9884.5|9888.5|9886.5|9891|9889|9884.5|9882.5|1611
1724919000000|2024-08-29 08:10:00|9889.5|9887.5|9889.5|9887.5|9890.5|9888.5|9885.5|9883.5|1012
1724919300000|2024-08-29 08:15:00|9890|9888|9895.5|9893.5|9895.5|9893.5|9889.5|9887.5|2020
1724919600000|2024-08-29 08:20:00|9894.5|9892.5|9899.5|9897.5|9900.5|9898.5|9891.5|9889.5|1921
1724919900000|2024-08-29 08:25:00|9898.5|9896.5|9897.5|9895.5|9901.5|9899.5|9896.5|9894.5|1150
1724920200000|2024-08-29 08:30:00|9898|9896|9896.5|9894.5|9898.5|9896.5|9894.5|9892.5|1193
1724920500000|2024-08-29 08:35:00|9897.5|9895.5|9897.5|9895.5|9899.5|9897.5|9896.5|9894.5|724
1724920800000|2024-08-29 08:40:00|9898.5|9896.5|9901.5|9899.5|9901.5|9899.5|9897.5|9895.5|562
1724921100000|2024-08-29 08:45:00|9902.5|9900.5|9899|9897|9903.5|9901.5|9898.5|9896.5|1579
1724921400000|2024-08-29 08:50:00|9898.5|9896.5|9897.5|9895.5|9900.5|9898.5|9897|9895|662
1724921700000|2024-08-29 08:55:00|9898.5|9896.5|9894.5|9892.5|9898.5|9896.5|9892.5|9890.5|665
1724922000000|2024-08-29 09:00:00|9895.5|9893.5|9896.5|9894.5|9896.5|9894.5|9894.5|9892.5|392
1724922300000|2024-08-29 09:05:00|9895.5|9893.5|9895.5|9893.5|9896.5|9894.5|9894.5|9892.5|458
1724922600000|2024-08-29 09:10:00|9896|9894|9896.5|9894.5|9898.5|9896.5|9895.5|9893.5|680
1724922900000|2024-08-29 09:15:00|9897.5|9895.5|9895.5|9893.5|9897.5|9895.5|9895.5|9893.5|415
1724923200000|2024-08-29 09:20:00|9894.5|9892.5|9891.5|9889.5|9894.5|9892.5|9891.5|9889.5|291
1724923500000|2024-08-29 09:25:00|9892.5|9890.5|9889.5|9887.5|9893.5|9891.5|9888.5|9886.5|894
1724923800000|2024-08-29 09:30:00|9888.5|9886.5|9892|9890|9892.5|9890.5|9888.5|9886.5|426
1724924100000|2024-08-29 09:35:00|9892.5|9890.5|9891.5|9889.5|9892.5|9890.5|9890.5|9888.5|187
1724924400000|2024-08-29 09:40:00|9892.5|9890.5|9893.5|9891.5|9894.5|9892.5|9890.5|9888.5|890
1724924700000|2024-08-29 09:45:00|9894.5|9892.5|9897.5|9895.5|9897.5|9895.5|9894.5|9892.5|370
1724925000000|2024-08-29 09:50:00|9898.5|9896.5|9895.5|9893.5|9899.5|9897.5|9894.5|9892.5|727
1724925300000|2024-08-29 09:55:00|9894.5|9892.5|9894.5|9892.5|9895.5|9893.5|9891.5|9889.5|1805
1724925600000|2024-08-29 10:00:00|9895|9893|9891.5|9889.5|9895.5|9893.5|9890.5|9888.5|1365
1724925900000|2024-08-29 10:05:00|9890.5|9888.5|9888.5|9886.5|9891.5|9889.5|9887.5|9885.5|441
1724926200000|2024-08-29 10:10:00|9887.5|9885.5|9889.5|9887.5|9889.5|9887.5|9887.5|9885.5|310
1724926500000|2024-08-29 10:15:00|9890.5|9888.5|9888.5|9886.5|9890.5|9888.5|9888.5|9886.5|388
1724926800000|2024-08-29 10:20:00|9889.5|9887.5|9886.5|9884.5|9889.5|9887.5|9885.5|9883.5|518
1724927100000|2024-08-29 10:25:00|9886|9884|9885.5|9883.5|9887|9885|9883.5|9881.5|731
1724927400000|2024-08-29 10:30:00|9886.5|9884.5|9883.5|9881.5|9886.5|9884.5|9883.5|9881.5|391
1724927700000|2024-08-29 10:35:00|9882.5|9880.5|9877.5|9875.5|9882.5|9880.5|9877.5|9875.5|611
1724928000000|2024-08-29 10:40:00|9876.5|9874.5|9880.5|9878.5|9880.5|9878.5|9876.5|9874.5|648
1724928300000|2024-08-29 10:45:00|9881.5|9879.5|9880.5|9878.5|9881.5|9879.5|9879.5|9877.5|461
1724928600000|2024-08-29 10:50:00|9881|9879|9880.5|9878.5|9881.5|9879.5|9879.5|9877.5|401
1724928900000|2024-08-29 10:55:00|9879.5|9877.5|9881.5|9879.5|9882.5|9880.5|9879.5|9877.5|344
1724929200000|2024-08-29 11:00:00|9882.5|9880.5|9879.5|9877.5|9882.5|9880.5|9878.5|9876.5|722
1724929500000|2024-08-29 11:05:00|9880.5|9878.5|9879.5|9877.5|9882.5|9880.5|9878.5|9876.5|643
1724929800000|2024-08-29 11:10:00|9878.5|9876.5|9878.5|9876.5|9880.5|9878.5|9878.5|9876.5|557
1724930100000|2024-08-29 11:15:00|9879.5|9877.5|9881.5|9879.5|9881.5|9879.5|9877.5|9875.5|304
1724930400000|2024-08-29 11:20:00|9882|9880|9884.5|9882.5|9884.5|9882.5|9881.5|9879.5|560
1724930700000|2024-08-29 11:25:00|9883.5|9881.5|9885.5|9883.5|9885.5|9883.5|9883.5|9881.5|412
1724931000000|2024-08-29 11:30:00|9886.5|9884.5|9884.5|9882.5|9886.5|9884.5|9883.5|9881.5|692
1724931300000|2024-08-29 11:35:00|9885.5|9883.5|9885.5|9883.5|9887.5|9885.5|9884.5|9882.5|644
1724931600000|2024-08-29 11:40:00|9886.5|9884.5|9885|9883|9886.5|9884.5|9882.5|9880.5|650
1724931900000|2024-08-29 11:45:00|9885.5|9883.5|9888.5|9886.5|9889.5|9887.5|9884.5|9882.5|392
1724932200000|2024-08-29 11:50:00|9889|9887|9892.5|9890.5|9892.5|9890.5|9887.5|9885.5|499
1724932500000|2024-08-29 11:55:00|9891.5|9889.5|9892|9890|9892.5|9890.5|9890.5|9888.5|434
1724932800000|2024-08-29 12:00:00|9891.5|9889.5|9895.5|9893.5|9896.5|9894.5|9891.5|9889.5|1567
1724933100000|2024-08-29 12:05:00|9894.5|9892.5|9894.5|9892.5|9895.5|9893.5|9892.5|9890.5|501
1724933400000|2024-08-29 12:10:00|9894|9892|9890.5|9888.5|9895.5|9893.5|9890.5|9888.5|536
1724933700000|2024-08-29 12:15:00|9891.5|9889.5|9891.5|9889.5|9893.5|9891.5|9890.5|9888.5|700
1724934000000|2024-08-29 12:20:00|9892.5|9890.5|9889.5|9887.5|9892.5|9890.5|9888.5|9886.5|879
1724934300000|2024-08-29 12:25:00|9890.5|9888.5|9893|9890|9893|9891|9889.5|9887.5|1272
1724934600000|2024-08-29 12:30:00|9892|9895|9876.5|9874.5|9898|9896|9873.5|9871.5|2538
1724934900000|2024-08-29 12:35:00|9875.5|9873.5|9874.5|9872.5|9878.5|9876.5|9873.5|9871.5|1413
1724935200000|2024-08-29 12:40:00|9873.5|9871.5|9865.5|9863.5|9874.5|9872.5|9864.5|9862.5|1023
1724935500000|2024-08-29 12:45:00|9866.5|9864.5|9867.5|9865.5|9868.5|9866.5|9863.5|9861.5|1546
1724935800000|2024-08-29 12:50:00|9866.5|9864.5|9871.5|9869.5|9874.5|9872.5|9866.5|9864.5|1557
1724936100000|2024-08-29 12:55:00|9870.5|9868.5|9867.5|9865.5|9871.5|9869.5|9866.5|9864.5|986
1724936400000|2024-08-29 13:00:00|9866.5|9864.5|9865.5|9863.5|9870.5|9868.5|9865.5|9863.5|897
1724936700000|2024-08-29 13:05:00|9865|9863|9863.5|9861.5|9867.5|9865.5|9863.5|9861.5|1111
1724937000000|2024-08-29 13:10:00|9862.5|9860.5|9862.5|9860.5|9864|9862|9860.5|9858.5|940
1724937300000|2024-08-29 13:15:00|9863.5|9861.5|9865.5|9863.5|9868|9866|9861.5|9859.5|1493
1724937600000|2024-08-29 13:20:00|9864.5|9862.5|9864.5|9862.5|9866.5|9864.5|9863.5|9861.5|1138
1724937900000|2024-08-29 13:25:00|9865.5|9863.5|9866|9864|9869.5|9867.5|9864.5|9862.5|1916
1724938200000|2024-08-29 13:30:00|9865.5|9863.5|9868.5|9866.5|9871.5|9869.5|9863.5|9861.5|1576
1724938500000|2024-08-29 13:35:00|9868|9866|9870.5|9868.5|9871.5|9869.5|9866|9864|876
1724938800000|2024-08-29 13:40:00|9870|9868|9868.5|9866.5|9871.5|9869.5|9866.5|9864.5|724
1724939100000|2024-08-29 13:45:00|9867.5|9865.5|9865.5|9863.5|9868.5|9866.5|9863.5|9861.5|583
1724939400000|2024-08-29 13:50:00|9864.5|9862.5|9861.5|9859.5|9865.5|9863.5|9860|9858|818
1724939700000|2024-08-29 13:55:00|9861|9859|9867.5|9865.5|9868.5|9866.5|9860.5|9858.5|1316
1724940000000|2024-08-29 14:00:00|9868.5|9866.5|9869.5|9867.5|9869.5|9867.5|9863.5|9861.5|1465
1724940300000|2024-08-29 14:05:00|9870.5|9868.5|9870.5|9868.5|9872.5|9870.5|9868.5|9866.5|1125
1724940600000|2024-08-29 14:10:00|9871.5|9869.5|9872.5|9870.5|9872.5|9870.5|9869.5|9867.5|1387
1724940900000|2024-08-29 14:15:00|9873.5|9871.5|9867.5|9865.5|9873.5|9871.5|9867.5|9865.5|1035
1724941200000|2024-08-29 14:20:00|9868.5|9866.5|9863.5|9861.5|9868.5|9866.5|9863.5|9861.5|645
1724941500000|2024-08-29 14:25:00|9862.5|9860.5|9865.5|9863.5|9867.5|9865.5|9862.5|9860.5|1109
1724941800000|2024-08-29 14:30:00|9864.5|9862.5|9858.5|9856.5|9865.5|9863.5|9858.5|9856.5|1267
1724942100000|2024-08-29 14:35:00|9859.5|9857.5|9852.5|9850.5|9859.5|9857.5|9852.5|9850.5|1410
1724942400000|2024-08-29 14:40:00|9851.5|9849.5|9848.5|9846.5|9851.5|9849.5|9846.5|9844.5|1457
1724942700000|2024-08-29 14:45:00|9847.5|9845.5|9848.5|9846.5|9850.5|9848.5|9844.5|9842.5|1092
1724943000000|2024-08-29 14:50:00|9847.5|9845.5|9852.5|9850.5|9852.5|9850.5|9847.5|9845.5|1310
1724943300000|2024-08-29 14:55:00|9853.5|9851.5|9852|9850|9853.5|9851.5|9849.5|9847.5|3210
1724943600000|2024-08-29 15:00:00|9852.5|9850.5|9850.5|9848.5|9853.5|9851.5|9850.5|9848.5|1587
1724943900000|2024-08-29 15:05:00|9849.5|9847.5|9850.5|9848.5|9852.5|9850.5|9848.5|9846.5|1078
1724944200000|2024-08-29 15:10:00|9851.5|9849.5|9850.5|9848.5|9851.5|9849.5|9848.5|9846.5|2069
1724944500000|2024-08-29 15:15:00|9849.5|9847.5|9849.5|9847.5|9851.5|9849.5|9848.5|9846.5|1260
1724944800000|2024-08-29 15:20:00|9850.5|9848.5|9845.5|9843.5|9850.5|9848.5|9844.5|9842.5|1058
1724945100000|2024-08-29 15:25:00|9846.5|9844.5|9848.5|9846.5|9849.5|9847.5|9845.5|9843.5|751
1724945400000|2024-08-29 15:30:00|9847.5|9845.5|9851.5|9849.5|9851.5|9849.5|9847.5|9845.5|1084
1724945700000|2024-08-29 15:35:00|9852.5|9850.5|9853.5|9851.5|9854.5|9852.5|9851.5|9849.5|1129
1724946000000|2024-08-29 15:40:00|9854.5|9852.5|9856.5|9854.5|9856.5|9854.5|9854.5|9852.5|392
1724946300000|2024-08-29 15:45:00|9857.5|9855.5|9856.5|9854.5|9857.5|9855.5|9855.5|9853.5|235
1724946600000|2024-08-29 15:50:00|9857.5|9855.5|9856.5|9854.5|9857.5|9855.5|9856.5|9854.5|331
1724946900000|2024-08-29 15:55:00|9857.5|9855.5|9857.5|9855.5|9857.5|9855.5|9855.5|9853.5|429
1724947200000|2024-08-29 16:00:00|9857|9855|9855.5|9853.5|9857.5|9855.5|9855.5|9853.5|373
1724947500000|2024-08-29 16:05:00|9854.5|9852.5|9855|9853|9855.5|9853.5|9853.5|9851.5|391
1724947800000|2024-08-29 16:10:00|9855.5|9853.5|9857|9855|9857.5|9855.5|9855.5|9853.5|588
1724948100000|2024-08-29 16:15:00|9856.5|9854.5|9856.5|9854.5|9857.5|9855.5|9856.5|9854.5|327
1724948400000|2024-08-29 16:20:00|9857.5|9855.5|9858.5|9856.5|9859.5|9857.5|9857.5|9855.5|607
1724948700000|2024-08-29 16:25:00|9859.5|9857.5|9858.5|9856.5|9859.5|9857.5|9858.5|9856.5|92
1724949000000|2024-08-29 16:30:00|9857.5|9855.5|9857.5|9855.5|9858.5|9856.5|9857.5|9855.5|160
1724949300000|2024-08-29 16:35:00|9858.5|9856.5|9859.5|9857.5|9859.5|9857.5|9857.5|9855.5|77
1724949600000|2024-08-29 16:40:00|9860.5|9858.5|9859.5|9857.5|9860.5|9858.5|9859.5|9857.5|88
1724949900000|2024-08-29 16:45:00|9860.5|9858.5|9861.5|9859.5|9861.5|9859.5|9859.5|9857.5|177
1724950200000|2024-08-29 16:50:00|9860.5|9858.5|9861.5|9859.5|9862.5|9860.5|9860.5|9858.5|234
1724950500000|2024-08-29 16:55:00|9862|9860|9862|9860|9863.5|9861.5|9860.5|9858.5|199
1725001200000|2024-08-30 07:00:00|9860.5|9858.5|9863.5|9861.5|9867.5|9865.5|9856.5|9854.5|1426
1725001500000|2024-08-30 07:05:00|9862.5|9860.5|9869.5|9867.5|9870.5|9868.5|9861.5|9859.5|763
1725001800000|2024-08-30 07:10:00|9870.5|9868.5|9873.5|9871.5|9873.5|9871.5|9868.5|9866.5|770
1725002100000|2024-08-30 07:15:00|9874|9872|9877.5|9875.5|9878.5|9876.5|9873.5|9871.5|937
1725002400000|2024-08-30 07:20:00|9876.5|9874.5|9878.5|9876.5|9879.5|9877.5|9876.5|9874.5|720
1725002700000|2024-08-30 07:25:00|9879.5|9877.5|9876.5|9874.5|9880.5|9878.5|9876.5|9874.5|765
1725003000000|2024-08-30 07:30:00|9877.5|9875.5|9875.5|9873.5|9879.5|9877.5|9874.5|9872.5|994
1725003300000|2024-08-30 07:35:00|9876.5|9874.5|9875.5|9873.5|9879.5|9877.5|9875|9873|1243
1725003600000|2024-08-30 07:40:00|9875|9873|9877.5|9875.5|9877.5|9875.5|9872.5|9870.5|1407
1725003900000|2024-08-30 07:45:00|9878.5|9876.5|9879.5|9877.5|9879.5|9877.5|9876.5|9874.5|1021
1725004200000|2024-08-30 07:50:00|9880.5|9878.5|9882.5|9880.5|9883.5|9881.5|9879.5|9877.5|554
1725004500000|2024-08-30 07:55:00|9881.5|9879.5|9883.5|9881.5|9884.5|9882.5|9881.5|9879.5|754
1725004800000|2024-08-30 08:00:00|9882.5|9880.5|9879.5|9877.5|9883.5|9881.5|9879.5|9877.5|863
1725005100000|2024-08-30 08:05:00|9880.5|9878.5|9881.5|9879.5|9883.5|9881.5|9878.5|9876.5|1051
1725005400000|2024-08-30 08:10:00|9882.5|9880.5|9883.5|9881.5|9883.5|9881.5|9881|9879|212
1725005700000|2024-08-30 08:15:00|9884.5|9882.5|9889.5|9887.5|9889.5|9887.5|9884.5|9882.5|928
1725006000000|2024-08-30 08:20:00|9889|9887|9887.5|9885.5|9889.5|9887.5|9886.5|9884.5|795
1725006300000|2024-08-30 08:25:00|9888.5|9886.5|9887.5|9885.5|9890.5|9888.5|9886.5|9884.5|2051
1725006600000|2024-08-30 08:30:00|9888.5|9886.5|9885.5|9883.5|9888.5|9886.5|9883.5|9881.5|1816
1725006900000|2024-08-30 08:35:00|9886.5|9884.5|9886.5|9884.5|9888.5|9886.5|9885.5|9883.5|1724
1725007200000|2024-08-30 08:40:00|9885.5|9883.5|9882.5|9880.5|9886.5|9884.5|9881.5|9879.5|505
1725007500000|2024-08-30 08:45:00|9883.5|9881.5|9888.5|9886.5|9888.5|9886.5|9882.5|9880.5|655
1725007800000|2024-08-30 08:50:00|9889|9887|9891.5|9889.5|9891.5|9889.5|9887.5|9885.5|629
1725008100000|2024-08-30 08:55:00|9891|9889|9888.5|9886.5|9891.5|9889.5|9887.5|9885.5|543
1725008400000|2024-08-30 09:00:00|9887.5|9885.5|9891.5|9889.5|9891.5|9889.5|9886.5|9884.5|1414
1725008700000|2024-08-30 09:05:00|9892.5|9890.5|9892.5|9890.5|9892.5|9890.5|9891.5|9889.5|176
1724745600000|2024-08-27 08:00:00|9898|9896|9893.5|9891.5|9898.5|9896.5|9893.5|9891.5|3112
1724745900000|2024-08-27 08:05:00|9892.5|9890.5|9889.5|9887.5|9892.5|9890.5|9889.5|9887.5|3815
1724746200000|2024-08-27 08:10:00|9889|9887|9886.5|9884.5|9889.5|9887.5|9885.5|9883.5|1236
1724746500000|2024-08-27 08:15:00|9885.5|9883.5|9886.5|9884.5|9887.5|9885.5|9883.5|9881.5|3489
1724746800000|2024-08-27 08:20:00|9887.5|9885.5|9884.5|9882.5|9888.5|9886.5|9883.5|9881.5|867
1724747100000|2024-08-27 08:25:00|9885.5|9883.5|9886.5|9884.5|9887.5|9885.5|9884.5|9882.5|3008
1724747400000|2024-08-27 08:30:00|9885.5|9883.5|9887.5|9885.5|9887.5|9885.5|9883.5|9881.5|1730
1724747700000|2024-08-27 08:35:00|9888|9886|9886.5|9884.5|9888|9886|9885.5|9883.5|1625
1724748000000|2024-08-27 08:40:00|9885.5|9883.5|9885.5|9883.5|9886.5|9884.5|9883.5|9881.5|2601
1724748300000|2024-08-27 08:45:00|9884.5|9882.5|9882.5|9880.5|9885.5|9883.5|9881.5|9879.5|3574
1724748600000|2024-08-27 08:50:00|9881.5|9879.5|9887.5|9885.5|9887.5|9885.5|9881.5|9879.5|1515
1724748900000|2024-08-27 08:55:00|9888.5|9886.5|9886.5|9884.5|9888.5|9886.5|9886.5|9884.5|1851
1724749200000|2024-08-27 09:00:00|9887.5|9885.5|9888.5|9886.5|9889.5|9887.5|9886.5|9884.5|4935
1724749500000|2024-08-27 09:05:00|9889.5|9887.5|9887.5|9885.5|9889.5|9887.5|9886.5|9884.5|705
1724749800000|2024-08-27 09:10:00|9888.5|9886.5|9886.5|9884.5|9888.5|9886.5|9886.5|9884.5|801
1724750100000|2024-08-27 09:15:00|9885.5|9883.5|9886.5|9884.5|9887.5|9885.5|9885.5|9883.5|1400
1724750400000|2024-08-27 09:20:00|9885.5|9883.5|9883.5|9881.5|9885.5|9883.5|9883.5|9881.5|3034
1724750700000|2024-08-27 09:25:00|9882.5|9880.5|9886.5|9884.5|9886.5|9884.5|9882.5|9880.5|3901
1724751000000|2024-08-27 09:30:00|9885.5|9883.5|9884.5|9882.5|9885.5|9883.5|9883.5|9881.5|1539
1724751300000|2024-08-27 09:35:00|9883.5|9881.5|9884.5|9882.5|9884.5|9882.5|9882.5|9880.5|3240
1724751600000|2024-08-27 09:40:00|||||||||1236
1724751900000|2024-08-27 09:45:00|9885.5|9883.5|9883.5|9881.5|9885.5|9883.5|9883.5|9881.5|1101
1724752200000|2024-08-27 09:50:00|9884.5|9882.5|9883.5|9881.5|9885.5|9883.5|9883.5|9881.5|1102
1724752500000|2024-08-27 09:55:00|9884.5|9882.5|9884.5|9882.5|9884.5|9882.5|9883.5|9881.5|667
1724752800000|2024-08-27 10:00:00|9883.5|9881.5|9877.5|9875.5|9883.5|9881.5|9877.5|9875.5|4239
1724753100000|2024-08-27 10:05:00|9878.5|9876.5|9877.5|9875.5|9879.5|9877.5|9877.5|9875.5|2167
1724753400000|2024-08-27 10:10:00|9878|9876|9879.5|9877.5|9879.5|9877.5|9876.5|9874.5|3256
1724753700000|2024-08-27 10:15:00|9880.5|9878.5|9880.5|9878.5|9882.5|9880.5|9880.5|9878.5|637
1724754000000|2024-08-27 10:20:00|9880|9878|9880.5|9878.5|9881.5|9879.5|9879.5|9877.5|504
1724754300000|2024-08-27 10:25:00|9879.5|9877.5|9879.5|9877.5|9880.5|9878.5|9877.5|9875.5|5090
1724754600000|2024-08-27 10:30:00|9878.5|9876.5|9877.5|9875.5|9878.5|9876.5|9875.5|9873.5|3329
1724754900000|2024-08-27 10:35:00|9876.5|9874.5|9874.5|9872.5|9877.5|9875.5|9873.5|9871.5|1099
1724755200000|2024-08-27 10:40:00|9874|9872|9873.5|9871.5|9874.5|9872.5|9872|9870|3918
1724755500000|2024-08-27 10:45:00|9874.5|9872.5|9871.5|9869.5|9874.5|9872.5|9871.5|9869.5|783
1724755800000|2024-08-27 10:50:00|9871|9869|9869.5|9867.5|9871.5|9869.5|9869.5|9867.5|1661
1724756100000|2024-08-27 10:55:00|9870.5|9868.5|9871.5|9869.5|9873.5|9871.5|9870.5|9868.5|1861
1724756400000|2024-08-27 11:00:00|9870.5|9868.5|9867.5|9865.5|9871.5|9869.5|9867.5|9865.5|721
1724756700000|2024-08-27 11:05:00|9868.5|9866.5|9869.5|9867.5|9870.5|9868.5|9866.5|9864.5|2283
1724757000000|2024-08-27 11:10:00|9870.5|9868.5|9869.5|9867.5|9870.5|9868.5|9868.5|9866.5|880
1724757300000|2024-08-27 11:15:00|9870.5|9868.5|9872.5|9870.5|9873|9871|9870.5|9868.5|3425
1724757600000|2024-08-27 11:20:00|9873|9871|9872.5|9870.5|9873.5|9871.5|9872.5|9870.5|545
1724757900000|2024-08-27 11:25:00|9873.5|9871.5|9873.5|9871.5|9874.5|9872.5|9872.5|9870.5|987
1724758200000|2024-08-27 11:30:00|9873|9871|9872.5|9870.5|9873.5|9871.5|9871.5|9869.5|854
1724758500000|2024-08-27 11:35:00|9871.5|9869.5|9871.5|9869.5|9871.5|9869.5|9869.5|9867.5|1476
1724758800000|2024-08-27 11:40:00|9871|9869|9871.5|9869.5|9873.5|9871.5|9870.5|9868.5|1509
1724759100000|2024-08-27 11:45:00|9870.5|9868.5|9871.5|9869.5|9872.5|9870.5|9870|9868|672
1724759400000|2024-08-27 11:50:00|9872.5|9870.5|9873.5|9871.5|9874.5|9872.5|9871.5|9869.5|596
1724759700000|2024-08-27 11:55:00|9872.5|9870.5|9871.5|9869.5|9872.5|9870.5|9871.5|9869.5|14045
1724760000000|2024-08-27 12:00:00|9870.5|9868.5|9870.5|9868.5|9871.5|9869.5|9869.5|9867.5|623
1724760300000|2024-08-27 12:05:00|9871.5|9869.5|9873.5|9871.5|9874|9872|9870.5|9868.5|1274
1724760600000|2024-08-27 12:10:00|9874.5|9872.5|9875|9873|9875.5|9873.5|9873.5|9871.5|1058
1724760900000|2024-08-27 12:15:00|9874.5|9872.5|9874.5|9872.5|9875.5|9873.5|9873.5|9871.5|759
1724761200000|2024-08-27 12:20:00|9874|9872|9870.5|9868.5|9874.5|9872.5|9869.5|9867.5|885
1724761500000|2024-08-27 12:25:00|9871.5|9869.5|9867.5|9865.5|9871.5|9869.5|9867.5|9865.5|9192
1724761800000|2024-08-27 12:30:00|9868|9866|9867.5|9865.5|9868.5|9866.5|9867.5|9865.5|1521
1724762100000|2024-08-27 12:35:00|9868.5|9866.5|9866.5|9864.5|9868.5|9866.5|9865.5|9863.5|1305
1724762400000|2024-08-27 12:40:00|9867|9865|9863.5|9861.5|9867|9865|9862.5|9860.5|1233
1724762700000|2024-08-27 12:45:00|9862.5|9860.5|9857.5|9855.5|9863.5|9861.5|9857.5|9855.5|1849
1724763000000|2024-08-27 12:50:00|9858|9856|9857.5|9855.5|9860.5|9858.5|9857.5|9855.5|2771
1724763300000|2024-08-27 12:55:00|9858|9856|9856.5|9854.5|9859.5|9857.5|9855.5|9853.5|5903
1724763600000|2024-08-27 13:00:00|9857.5|9855.5|9861.5|9859.5|9861.5|9859.5|9856.5|9854.5|1430
1724763900000|2024-08-27 13:05:00|9860.5|9858.5|9861.5|9859.5|9861.5|9859.5|9859.5|9857.5|3418
1724764200000|2024-08-27 13:10:00|9860.5|9858.5|9862.5|9860.5|9862.5|9860.5|9858.5|9856.5|1813
1724764500000|2024-08-27 13:15:00|9863.5|9861.5|9865.5|9863.5|9866.5|9864.5|9862.5|9860.5|2693
1724764800000|2024-08-27 13:20:00|9864.5|9862.5|9865.5|9863.5|9865.5|9863.5|9862.5|9860.5|2708
1724765100000|2024-08-27 13:25:00|9864.5|9862.5|9862.5|9860.5|9864.5|9862.5|9860.5|9858.5|3014
1724765400000|2024-08-27 13:30:00|9863.5|9861.5|9864.5|9862.5|9866.5|9864.5|9862.5|9860.5|1806
1724765700000|2024-08-27 13:35:00|9865.5|9863.5|9868.5|9866.5|9868.5|9866.5|9862.5|9860.5|4427
1724766000000|2024-08-27 13:40:00|9870.5|9868.5|9867.5|9865.5|9870.5|9868.5|9865.5|9863.5|2101
1724766300000|2024-08-27 13:45:00|9866.5|9864.5|9869.5|9867.5|9870.5|9868.5|9866.5|9864.5|2901
1724766600000|2024-08-27 13:50:00|9870.5|9868.5|9869.5|9867.5|9871.5|9869.5|9869.5|9867.5|4146
1724766900000|2024-08-27 13:55:00|9869|9867|9866.5|9864.5|9869|9867|9864.5|9862.5|3073
1724767200000|2024-08-27 14:00:00|9866|9864|9870.5|9868.5|9871.5|9869.5|9863.5|9861.5|1579
1724767500000|2024-08-27 14:05:00|9869.5|9867.5|9871.5|9869.5|9872.5|9870.5|9868|9866|1040
1724767800000|2024-08-27 14:10:00|9872.5|9870.5|9864.5|9862.5|9872.5|9870.5|9864.5|9862.5|1913
1724768100000|2024-08-27 14:15:00|9865|9863|9865.5|9863.5|9865.5|9863.5|9862.5|9860.5|1980
1724768400000|2024-08-27 14:20:00|9866.5|9864.5|9868.5|9866.5|9869.5|9867.5|9865.5|9863.5|2234
1724768700000|2024-08-27 14:25:00|9867.5|9865.5|9865.5|9863.5|9868.5|9866.5|9863.5|9861.5|1153
1724769000000|2024-08-27 14:30:00|9864.5|9862.5|9863.5|9861.5|9865.5|9863.5|9863.5|9861.5|1446
1724769300000|2024-08-27 14:35:00|9864.5|9862.5|9872.5|9870.5|9872.5|9870.5|9864.5|9862.5|2135
1724769600000|2024-08-27 14:40:00|9871.5|9869.5|9873.5|9871.5|9874.5|9872.5|9871.5|9869.5|1190
1724769900000|2024-08-27 14:45:00|9873|9871|9873.5|9871.5|9875.5|9873.5|9870.5|9868.5|1277
1724770200000|2024-08-27 14:50:00|9872.5|9870.5|9864.5|9862.5|9873.5|9871.5|9864.5|9862.5|2404
1724770500000|2024-08-27 14:55:00|9864|9862|9874.5|9872.5|9874.5|9872.5|9863.5|9861.5|2415
1724770800000|2024-08-27 15:00:00|9875|9873|9876.5|9874.5|9876.5|9874.5|9869.5|9867.5|3891
1724771100000|2024-08-27 15:05:00|9875.5|9873.5|9878.5|9876.5|9878.5|9876.5|9874.5|9872.5|2074
1724771400000|2024-08-27 15:10:00|9879.5|9877.5|9880.5|9878.5|9881.5|9879.5|9879.5|9877.5|3714
1724771700000|2024-08-27 15:15:00|9879.5|9877.5|9882.5|9880.5|9882.5|9880.5|9879.5|9877.5|1787
1724772000000|2024-08-27 15:20:00|9881.5|9879.5|9882.5|9880.5|9886.5|9884.5|9881.5|9879.5|1564
1724772300000|2024-08-27 15:25:00|9883.5|9881.5|9881.5|9879.5|9883.5|9881.5|9880.5|9878.5|2565
1724772600000|2024-08-27 15:30:00|9882|9880|9879.5|9877.5|9882.5|9880.5|9879.5|9877.5|1141
1724772900000|2024-08-27 15:35:00|9880.5|9878.5|9882.5|9880.5|9883.5|9881.5|9879.5|9877.5|500
1724773200000|2024-08-27 15:40:00|9883|9881|9882.5|9880.5|9883.5|9881.5|9881.5|9879.5|683
1724773500000|2024-08-27 15:45:00|9881.5|9879.5|9880.5|9878.5|9882.5|9880.5|9879.5|9877.5|1752
1724773800000|2024-08-27 15:50:00|9881|9879|9880.5|9878.5|9881.5|9879.5|9880.5|9878.5|1571
1724774100000|2024-08-27 15:55:00|9880|9878|9880.5|9878.5|9880.5|9878.5|9879.5|9877.5|1581
1724774400000|2024-08-27 16:00:00|9879.5|9877.5|9880.5|9878.5|9882.5|9880.5|9879.5|9877.5|1589
1724774700000|2024-08-27 16:05:00|9881|9879|9880.5|9878.5|9881.5|9879.5|9879.5|9877.5|312
1724775000000|2024-08-27 16:10:00|9880|9878|9882.5|9880.5|9883.5|9881.5|9879.5|9877.5|387
1724775300000|2024-08-27 16:15:00|9884.5|9882.5|9885.5|9883.5|9885.5|9883.5|9883|9881|347
1724775600000|2024-08-27 16:20:00|9884.5|9882.5|9884.5|9882.5|9887.5|9885.5|9883.5|9881.5|321
1724775900000|2024-08-27 16:25:00|9885.5|9883.5|9887.5|9885.5|9888.5|9886.5|9885.5|9883.5|234
1724776200000|2024-08-27 16:30:00|9888.5|9886.5|9886.5|9884.5|9888.5|9886.5|9885.5|9883.5|235
1724776500000|2024-08-27 16:35:00|9885.5|9883.5|9886.5|9884.5|9888.5|9886.5|9885.5|9883.5|197
1724776800000|2024-08-27 16:40:00|9887|9885|9884.5|9882.5|9888.5|9886.5|9884.5|9882.5|1597
1724777100000|2024-08-27 16:45:00|9885.5|9883.5|9884.5|9882.5|9885.5|9883.5|9883.5|9881.5|1500
1724777400000|2024-08-27 16:50:00|9885.5|9883.5|9886.5|9884.5|9886.5|9884.5|9884.5|9882.5|179
1724777700000|2024-08-27 16:55:00|9887.5|9885.5|9888|9886|9889.5|9887.5|9887.5|9885.5|1346
1724828400000|2024-08-28 07:00:00|9884.5|9882.5|9887.5|9885.5|9887.5|9885.5|9880.5|9878.5|2847
1724828700000|2024-08-28 07:05:00|9888.5|9886.5|9885.5|9883.5|9888.5|9886.5|9882.5|9880.5|2239
1724829000000|2024-08-28 07:10:00|9885|9883|9890.5|9888.5|9891.5|9889.5|9883.5|9881.5|1447
1724829300000|2024-08-28 07:15:00|9891.5|9889.5|9892.5|9890.5|9895.5|9893.5|9890.5|9888.5|961
1724829600000|2024-08-28 07:20:00|9893.5|9891.5|9893.5|9891.5|9895.5|9893.5|9892.5|9890.5|1117
1724829900000|2024-08-28 07:25:00|9894.5|9892.5|9898.5|9896.5|9900.5|9898.5|9894.5|9892.5|1560
1724830200000|2024-08-28 07:30:00|9898|9896|9894.5|9892.5|9899.5|9897.5|9894.5|9892.5|2051
1724830500000|2024-08-28 07:35:00|9893.5|9891.5|9894.5|9892.5|9896.5|9894.5|9893.5|9891.5|2562
1724830800000|2024-08-28 07:40:00|9893.5|9891.5|9894.5|9892.5|9894.5|9892.5|9891.5|9889.5|1492
1724831100000|2024-08-28 07:45:00|9895|9893|9894.5|9892.5|9897.5|9895.5|9894.5|9892.5|2011
1724831400000|2024-08-28 07:50:00|9895.5|9893.5|9892.5|9890.5|9896.5|9894.5|9891.5|9889.5|893
1724831700000|2024-08-28 07:55:00|9891.5|9889.5|9889.5|9887.5|9892.5|9890.5|9888.5|9886.5|593
1724832000000|2024-08-28 08:00:00|9888.5|9886.5|9892.5|9890.5|9893.5|9891.5|9888.5|9886.5|967
1724832300000|2024-08-28 08:05:00|9893.5|9891.5|9889.5|9887.5|9893.5|9891.5|9888.5|9886.5|1088
1724832600000|2024-08-28 08:10:00|9890.5|9888.5|9894.5|9892.5|9895.5|9893.5|9890.5|9888.5|2420
1724832900000|2024-08-28 08:15:00|9895.5|9893.5|9896.5|9894.5|9897.5|9895.5|9893.5|9891.5|1545
1724833200000|2024-08-28 08:20:00|9897.5|9895.5|9896.5|9894.5|9897.5|9895.5|9895.5|9893.5|456
1724833500000|2024-08-28 08:25:00|9897.5|9895.5|9897.5|9895.5|9897.5|9895.5|9895.5|9893.5|638
1724833800000|2024-08-28 08:30:00|9898.5|9896.5|9898.5|9896.5|9898.5|9896.5|9897.5|9895.5|3255
1724834100000|2024-08-28 08:35:00|9899.5|9897.5|9897.5|9895.5|9900.5|9898.5|9897.5|9895.5|2659
1724834400000|2024-08-28 08:40:00|9896.5|9894.5|9894.5|9892.5|9898.5|9896.5|9894|9892|892
1724834700000|2024-08-28 08:45:00|9895.5|9893.5|9895.5|9893.5|9898.5|9896.5|9894.5|9892.5|702
1724835000000|2024-08-28 08:50:00|9895|9893|9895.5|9893.5|9896.5|9894.5|9894.5|9892.5|493
1724835300000|2024-08-28 08:55:00|9894.5|9892.5|9887.5|9885.5|9895.5|9893.5|9887.5|9885.5|2600
1724835600000|2024-08-28 09:00:00|9887|9885|9891.5|9889.5|9891.5|9889.5|9886.5|9884.5|1375
1724835900000|2024-08-28 09:05:00|9892.5|9890.5|9893.5|9891.5|9893.5|9891.5|9889.5|9887.5|797
1724836200000|2024-08-28 09:10:00|9894.5|9892.5|9892.5|9890.5|9894.5|9892.5|9892.5|9890.5|693
1724836500000|2024-08-28 09:15:00|9893.5|9891.5|9895.5|9893.5|9895.5|9893.5|9891.5|9889.5|873
1724836800000|2024-08-28 09:20:00|9896.5|9894.5|9896.5|9894.5|9897|9895|9894.5|9892.5|441
1724837100000|2024-08-28 09:25:00|9897.5|9895.5|9895.5|9893.5|9897.5|9895.5|9894.5|9892.5|930
1724837400000|2024-08-28 09:30:00|9895|9893|9893.5|9891.5|9895.5|9893.5|9891.5|9889.5|1131
1724837700000|2024-08-28 09:35:00|9894.5|9892.5|9896.5|9894.5|9896.5|9894.5|9892.5|9890.5|1064
1724838000000|2024-08-28 09:40:00|9896|9894|9896.5|9894.5|9896.5|9894.5|9895.5|9893.5|1199
1724838300000|2024-08-28 09:45:00|9894.5|9892.5|9899.5|9897.5|9900.5|9898.5|9894.5|9892.5|1217
1724838600000|2024-08-28 09:50:00|9900|9898|9901.5|9899.5|9901.5|9899.5|9899.5|9897.5|326
1724838900000|2024-08-28 09:55:00|9901|9899|9901.5|9899.5|9902.5|9900.5|9901|9899|1200
1724839200000|2024-08-28 10:00:00|9902.5|9900.5|9897.5|9895.5|9902.5|9900.5|9897.5|9895.5|1524
1724839500000|2024-08-28 10:05:00|9898.5|9896.5|9900.5|9898.5|9900.5|9898.5|9897.5|9895.5|728
1724839800000|2024-08-28 10:10:00|9901|9899|9901.5|9899.5|9902.5|9900.5|9900.5|9898.5|471
1724840100000|2024-08-28 10:15:00|9902.5|9900.5|9900.5|9898.5|9902.5|9900.5|9899.5|9897.5|471
1724840400000|2024-08-28 10:20:00|9901|9899|9902.5|9900.5|9902.5|9900.5|9900.5|9898.5|293
1724840700000|2024-08-28 10:25:00|9903|9901|9904.5|9902.5|9905|9903|9902.5|9900.5|1497
1724841000000|2024-08-28 10:30:00|9905.5|9903.5|9905.5|9903.5|9906.5|9904.5|9904.5|9902.5|568
1724841300000|2024-08-28 10:35:00|9906.5|9904.5|9905.5|9903.5|9906.5|9904.5|9905.5|9903.5|238
1724841600000|2024-08-28 10:40:00|9906.5|9904.5|9906.5|9904.5|9908.5|9906.5|9906.5|9904.5|515
1724841900000|2024-08-28 10:45:00|9907.5|9905.5|9907.5|9905.5|9907.5|9905.5|9905.5|9903.5|499
1724842200000|2024-08-28 10:50:00|9906.5|9904.5|9907.5|9905.5|9907.5|9905.5|9906.5|9904.5|228
1724842500000|2024-08-28 10:55:00|9906.5|9904.5|9909.5|9907.5|9910.5|9908.5|9906.5|9904.5|367
1724842800000|2024-08-28 11:00:00|9910.5|9908.5|9911.5|9909.5|9912.5|9910.5|9909.5|9907.5|668
1724843100000|2024-08-28 11:05:00|9912.5|9910.5|9911.5|9909.5|9912.5|9910.5|9910.5|9908.5|485
1724843400000|2024-08-28 11:10:00|9912.5|9910.5|9913.5|9911.5|9913.5|9911.5|9912.5|9910.5|687
1724843700000|2024-08-28 11:15:00|9914.5|9912.5|9913.5|9911.5|9914.5|9912.5|9913.5|9911.5|773
1724844000000|2024-08-28 11:20:00|9914.5|9912.5|9915.5|9913.5|9916.5|9914.5|9913.5|9911.5|604
1724844300000|2024-08-28 11:25:00|9915|9913|9914.5|9912.5|9915.5|9913.5|9913.5|9911.5|902
1724844600000|2024-08-28 11:30:00|9913.5|9911.5|9911.5|9909.5|9914.5|9912.5|9911.5|9909.5|344
1724844900000|2024-08-28 11:35:00|9912.5|9910.5|9911.5|9909.5|9912.5|9910.5|9909.5|9907.5|264
1724845200000|2024-08-28 11:40:00|9912.5|9910.5|9909.5|9907.5|9914.5|9912.5|9909.5|9907.5|1331
1724845500000|2024-08-28 11:45:00|9910|9908|9910.5|9908.5|9911.5|9909.5|9909.5|9907.5|405
1724845800000|2024-08-28 11:50:00|9909.5|9907.5|9910.5|9908.5|9910.5|9908.5|9908.5|9906.5|341
1724846100000|2024-08-28 11:55:00|9909.5|9907.5|9910.5|9908.5|9911.5|9909.5|9909.5|9907.5|270
1724846400000|2024-08-28 12:00:00|9909.5|9907.5|9905.5|9903.5|9910.5|9908.5|9905.5|9903.5|1347
1724846700000|2024-08-28 12:05:00|9904.5|9902.5|9905.5|9903.5|9905.5|9903.5|9903.5|9901.5|553
1724847000000|2024-08-28 12:10:00|9904.5|9902.5|9897.5|9895.5|9904.5|9902.5|9896.5|9894.5|1694
1724847300000|2024-08-28 12:15:00|9896.5|9894.5|9897.5|9895.5|9900.5|9898.5|9895.5|9893.5|924
1724847600000|2024-08-28 12:20:00|9896.5|9894.5|9897.5|9895.5|9898.5|9896.5|9895.5|9893.5|611
1724847900000|2024-08-28 12:25:00|9897|9895|9890.5|9888.5|9897.5|9895.5|9890.5|9888.5|2360
1724848200000|2024-08-28 12:30:00|9891.5|9889.5|9888.5|9886.5|9891.5|9889.5|9886.5|9884.5|1126
1724848500000|2024-08-28 12:35:00|9887.5|9885.5|9884.5|9882.5|9888.5|9886.5|9884.5|9882.5|703
1724848800000|2024-08-28 12:40:00|9883.5|9881.5|9887.5|9885.5|9887.5|9885.5|9883.5|9881.5|822
1724849100000|2024-08-28 12:45:00|9887|9885|9890.5|9888.5|9891.5|9889.5|9886.5|9884.5|745
1724849400000|2024-08-28 12:50:00|9891.5|9889.5|9886.5|9884.5|9892.5|9890.5|9885.5|9883.5|1233
1724849700000|2024-08-28 12:55:00|9886|9884|9889.5|9887.5|9889.5|9887.5|9885.5|9883.5|437
1724850000000|2024-08-28 13:00:00|9889|9887|9886.5|9884.5|9889.5|9887.5|9886.5|9884.5|639
1724850300000|2024-08-28 13:05:00|9885.5|9883.5|9879.5|9877.5|9885.5|9883.5|9879.5|9877.5|2628
1724850600000|2024-08-28 13:10:00|9878.5|9876.5|9883|9881|9883.5|9881.5|9878.5|9876.5|1800
1724850900000|2024-08-28 13:15:00|9882.5|9880.5|9887.5|9885.5|9890.5|9888.5|9881.5|9879.5|2267
1724851200000|2024-08-28 13:20:00|9887|9885|9883.5|9881.5|9887.5|9885.5|9882.5|9880.5|1079
1724851500000|2024-08-28 13:25:00|9884.5|9882.5|9877.5|9875.5|9885.5|9883.5|9877.5|9875.5|967
1724851800000|2024-08-28 13:30:00|9878|9876|9872.5|9870.5|9878|9876|9871.5|9869.5|2547
1724852100000|2024-08-28 13:35:00|9873.5|9871.5|9869.5|9867.5|9874.5|9872.5|9869.5|9867.5|1370
1724852400000|2024-08-28 13:40:00|9868.5|9866.5|9869.5|9867.5|9870.5|9868.5|9866.5|9864.5|1150
1724852700000|2024-08-28 13:45:00|9870.5|9868.5|9871.5|9869.5|9872.5|9870.5|9869.5|9867.5|869
1724853000000|2024-08-28 13:50:00|9870.5|9868.5|9869.5|9867.5|9875.5|9873.5|9869.5|9867.5|1009
1724853300000|2024-08-28 13:55:00|9869|9867|9875.5|9873.5|9875.5|9873.5|9868.5|9866.5|1541
1724853600000|2024-08-28 14:00:00|9875|9873|9874.5|9872.5|9875.5|9873.5|9871.5|9869.5|1112
1724853900000|2024-08-28 14:05:00|9873.5|9871.5|9877.5|9875.5|9877.5|9875.5|9872.5|9870.5|777
1724854200000|2024-08-28 14:10:00|9876.5|9874.5|9877.5|9875.5|9879.5|9877.5|9876.5|9874.5|870
1724854500000|2024-08-28 14:15:00|9876.5|9874.5|9878.5|9876.5|9880.5|9878.5|9876.5|9874.5|1523
1724854800000|2024-08-28 14:20:00|9877.5|9875.5|9877.5|9875.5|9881.5|9879.5|9876.5|9874.5|2170
1724855100000|2024-08-28 14:25:00|9878.5|9876.5|9873.5|9871.5|9878.5|9876.5|9873.5|9871.5|1993
1724855400000|2024-08-28 14:30:00|9874.5|9872.5|9876.5|9874.5|9877.5|9875.5|9872.5|9870.5|953
1724855700000|2024-08-28 14:35:00|9877.5|9875.5|9875.5|9873.5|9877.5|9875.5|9874.5|9872.5|384
1724856000000|2024-08-28 14:40:00|9876.5|9874.5|9878.5|9876.5|9880.5|9878.5|9875.5|9873.5|1348
1724856300000|2024-08-28 14:45:00|9877.5|9875.5|9882.5|9880.5|9882.5|9880.5|9876.5|9874.5|2270
1724856600000|2024-08-28 14:50:00|9881.5|9879.5|9878.5|9876.5|9881.5|9879.5|9878.5|9876.5|678
1724856900000|2024-08-28 14:55:00|9879.5|9877.5|9876.5|9874.5|9879.5|9877.5|9875.5|9873.5|2406
1724857200000|2024-08-28 15:00:00|9875.5|9873.5|9873.5|9871.5|9878|9876|9873.5|9871.5|640
1724857500000|2024-08-28 15:05:00|9874|9872|9870.5|9868.5|9874|9872|9869|9867|1405
1724857800000|2024-08-28 15:10:00|9869.5|9867.5|9872.5|9870.5|9873.5|9871.5|9868.5|9866.5|2458
1724858100000|2024-08-28 15:15:00|9871.5|9869.5|9871.5|9869.5|9874.5|9872.5|9871.5|9869.5|1250
1724858400000|2024-08-28 15:20:00|9872.5|9870.5|9873.5|9871.5|9874.5|9872.5|9869.5|9867.5|1342
1724858700000|2024-08-28 15:25:00|9874.5|9872.5|9877.5|9875.5|9877.5|9875.5|9874.5|9872.5|1024
1724859000000|2024-08-28 15:30:00|9878|9876|9876.5|9874.5|9878.5|9876.5|9876.5|9874.5|1031
1724859300000|2024-08-28 15:35:00|9875.5|9873.5|9873.5|9871.5|9876.5|9874.5|9872.5|9870.5|858
1724859600000|2024-08-28 15:40:00|9874|9872|9870.5|9868.5|9876.5|9874.5|9870.5|9868.5|780
1724859900000|2024-08-28 15:45:00|9871.5|9869.5|9872.5|9870.5|9874.5|9872.5|9870.5|9868.5|837
1724860200000|2024-08-28 15:50:00|9873|9871|9872.5|9870.5|9873.5|9871.5|9871.5|9869.5|568
1724860500000|2024-08-28 15:55:00|9872|9870|9876.5|9874.5|9879.5|9877.5|9870.5|9868.5|1902
1724860800000|2024-08-28 16:00:00|9875.5|9873.5|9875.5|9873.5|9875.5|9873.5|9870.5|9868.5|1400
1724861100000|2024-08-28 16:05:00|9876.5|9874.5|9880.5|9878.5|9880.5|9878.5|9876.5|9874.5|1216
1724861400000|2024-08-28 16:10:00|9881|9879|9878.5|9876.5|9881.5|9879.5|9875.5|9873.5|628
1724861700000|2024-08-28 16:15:00|9879.5|9877.5|9875.5|9873.5|9879.5|9877.5|9875.5|9873.5|894
1724862000000|2024-08-28 16:20:00|9876.5|9874.5|9877.5|9875.5|9878.5|9876.5|9874.5|9872.5|554
1724862300000|2024-08-28 16:25:00|9876.5|9874.5|9874.5|9872.5|9876.5|9874.5|9874.5|9872.5|248
1724862600000|2024-08-28 16:30:00|9875|9873|9875.5|9873.5|9875.5|9873.5|9874.5|9872.5|210
1724862900000|2024-08-28 16:35:00|9874.5|9872.5|9874.5|9872.5|9874.5|9872.5|9873.5|9871.5|73
1724863200000|2024-08-28 16:40:00|9873.5|9871.5|9873.5|9871.5|9874.5|9872.5|9873.5|9871.5|99
1724863500000|2024-08-28 16:45:00|9874.5|9872.5|9875.5|9873.5|9875.5|9873.5|9874.5|9872.5|132
1724863800000|2024-08-28 16:50:00|9876.5|9874.5|9876.5|9874.5|9877.5|9875.5|9874.5|9872.5|210
1724864100000|2024-08-28 16:55:00|9876|9874|9873.5|9870.5|9876|9874|9872.5|9870.5|316
1724914800000|2024-08-29 07:00:00|9871.5|9869.5|9867.5|9865.5|9874.5|9872.5|9863.5|9861.5|1443
1724915100000|2024-08-29 07:05:00|9867|9865|9868.5|9866.5|9870.5|9868.5|9866|9864|696
1724915400000|2024-08-29 07:10:00|9867.5|9865.5|9870.5|9868.5|9871.5|9869.5|9866|9864|992
1724915700000|2024-08-29 07:15:00|9869.5|9867.5|9868.5|9866.5|9869.5|9867.5|9865.5|9863.5|637
1724916000000|2024-08-29 07:20:00|9868|9866|9861.5|9859.5|9868.5|9866.5|9861.5|9859.5|515
1724916300000|2024-08-29 07:25:00|9862.5|9860.5|9864.5|9862.5|9865.5|9863.5|9861.5|9859.5|655
1724916600000|2024-08-29 07:30:00|9864|9862|9861.5|9859.5|9864|9862|9860.5|9858.5|1202
1724916900000|2024-08-29 07:35:00|9862|9860|9860.5|9858.5|9862.5|9860.5|9859.5|9857.5|794
1724917200000|2024-08-29 07:40:00|9861|9859|9859.5|9857.5|9861.5|9859.5|9859.5|9857.5|893
1724917500000|2024-08-29 07:45:00|9860.5|9858.5|9858.5|9856.5|9861.5|9859.5|9858.5|9856.5|1075
1724917800000|2024-08-29 07:50:00|9859.5|9857.5|9862.5|9860.5|9863.5|9861.5|9857.5|9855.5|705
1724918100000|2024-08-29 07:55:00|9863|9861|9865.5|9863.5|9866.5|9864.5|9862.5|9860.5|673
1724918400000|2024-08-29 08:00:00|9866.5|9864.5|9885.5|9883.5|9887.5|9885.5|9866.5|9864.5|2825
1724918700000|2024-08-29 08:05:00|9886.5|9884.5|9888.5|9886.5|9891|9889|9884.5|9882.5|1611
1724919000000|2024-08-29 08:10:00|9889.5|9887.5|9889.5|9887.5|9890.5|9888.5|9885.5|9883.5|1012
1724919300000|2024-08-29 08:15:00|9890|9888|9895.5|9893.5|9895.5|9893.5|9889.5|9887.5|2020
1724919600000|2024-08-29 08:20:00|9894.5|9892.5|9899.5|9897.5|9900.5|9898.5|9891.5|9889.5|1921
1724919900000|2024-08-29 08:25:00|9898.5|9896.5|9897.5|9895.5|9901.5|9899.5|9896.5|9894.5|1150
1724920200000|2024-08-29 08:30:00|9898|9896|9896.5|9894.5|9898.5|9896.5|9894.5|9892.5|1193
1724920500000|2024-08-29 08:35:00|9897.5|9895.5|9897.5|9895.5|9899.5|9897.5|9896.5|9894.5|724
1724920800000|2024-08-29 08:40:00|9898.5|9896.5|9901.5|9899.5|9901.5|9899.5|9897.5|9895.5|562
1724921100000|2024-08-29 08:45:00|9902.5|9900.5|9899|9897|9903.5|9901.5|9898.5|9896.5|1579
1724921400000|2024-08-29 08:50:00|9898.5|9896.5|9897.5|9895.5|9900.5|9898.5|9897|9895|662
1724921700000|2024-08-29 08:55:00|9898.5|9896.5|9894.5|9892.5|9898.5|9896.5|9892.5|9890.5|665
1724922000000|2024-08-29 09:00:00|9895.5|9893.5|9896.5|9894.5|9896.5|9894.5|9894.5|9892.5|392
1724922300000|2024-08-29 09:05:00|9895.5|9893.5|9895.5|9893.5|9896.5|9894.5|9894.5|9892.5|458
1724922600000|2024-08-29 09:10:00|9896|9894|9896.5|9894.5|9898.5|9896.5|9895.5|9893.5|680
1724922900000|2024-08-29 09:15:00|9897.5|9895.5|9895.5|9893.5|9897.5|9895.5|9895.5|9893.5|415
1724923200000|2024-08-29 09:20:00|9894.5|9892.5|9891.5|9889.5|9894.5|9892.5|9891.5|9889.5|291
1724923500000|2024-08-29 09:25:00|9892.5|9890.5|9889.5|9887.5|9893.5|9891.5|9888.5|9886.5|894
1724923800000|2024-08-29 09:30:00|9888.5|9886.5|9892|9890|9892.5|9890.5|9888.5|9886.5|426
1724924100000|2024-08-29 09:35:00|9892.5|9890.5|9891.5|9889.5|9892.5|9890.5|9890.5|9888.5|187
1724924400000|2024-08-29 09:40:00|9892.5|9890.5|9893.5|9891.5|9894.5|9892.5|9890.5|9888.5|890
1724924700000|2024-08-29 09:45:00|9894.5|9892.5|9897.5|9895.5|9897.5|9895.5|9894.5|9892.5|370
1724925000000|2024-08-29 09:50:00|9898.5|9896.5|9895.5|9893.5|9899.5|9897.5|9894.5|9892.5|727
1724925300000|2024-08-29 09:55:00|9894.5|9892.5|9894.5|9892.5|9895.5|9893.5|9891.5|9889.5|1805
1724925600000|2024-08-29 10:00:00|9895|9893|9891.5|9889.5|9895.5|9893.5|9890.5|9888.5|1365
1724925900000|2024-08-29 10:05:00|9890.5|9888.5|9888.5|9886.5|9891.5|9889.5|9887.5|9885.5|441
1724926200000|2024-08-29 10:10:00|9887.5|9885.5|9889.5|9887.5|9889.5|9887.5|9887.5|9885.5|310
1724926500000|2024-08-29 10:15:00|9890.5|9888.5|9888.5|9886.5|9890.5|9888.5|9888.5|9886.5|388
1724926800000|2024-08-29 10:20:00|9889.5|9887.5|9886.5|9884.5|9889.5|9887.5|9885.5|9883.5|518
1724927100000|2024-08-29 10:25:00|9886|9884|9885.5|9883.5|9887|9885|9883.5|9881.5|731
1724927400000|2024-08-29 10:30:00|9886.5|9884.5|9883.5|9881.5|9886.5|9884.5|9883.5|9881.5|391
1724927700000|2024-08-29 10:35:00|9882.5|9880.5|9877.5|9875.5|9882.5|9880.5|9877.5|9875.5|611
1724928000000|2024-08-29 10:40:00|9876.5|9874.5|9880.5|9878.5|9880.5|9878.5|9876.5|9874.5|648
1724928300000|2024-08-29 10:45:00|9881.5|9879.5|9880.5|9878.5|9881.5|9879.5|9879.5|9877.5|461
1724928600000|2024-08-29 10:50:00|9881|9879|9880.5|9878.5|9881.5|9879.5|9879.5|9877.5|401
1724928900000|2024-08-29 10:55:00|9879.5|9877.5|9881.5|9879.5|9882.5|9880.5|9879.5|9877.5|344
1724929200000|2024-08-29 11:00:00|9882.5|9880.5|9879.5|9877.5|9882.5|9880.5|9878.5|9876.5|722
1724929500000|2024-08-29 11:05:00|9880.5|9878.5|9879.5|9877.5|9882.5|9880.5|9878.5|9876.5|643
1724929800000|2024-08-29 11:10:00|9878.5|9876.5|9878.5|9876.5|9880.5|9878.5|9878.5|9876.5|557
1724930100000|2024-08-29 11:15:00|9879.5|9877.5|9881.5|9879.5|9881.5|9879.5|9877.5|9875.5|304
1724930400000|2024-08-29 11:20:00|9882|9880|9884.5|9882.5|9884.5|9882.5|9881.5|9879.5|560
1724930700000|2024-08-29 11:25:00|9883.5|9881.5|9885.5|9883.5|9885.5|9883.5|9883.5|9881.5|412
1724931000000|2024-08-29 11:30:00|9886.5|9884.5|9884.5|9882.5|9886.5|9884.5|9883.5|9881.5|692
1724931300000|2024-08-29 11:35:00|9885.5|9883.5|9885.5|9883.5|9887.5|9885.5|9884.5|9882.5|644
1724931600000|2024-08-29 11:40:00|9886.5|9884.5|9885|9883|9886.5|9884.5|9882.5|9880.5|650
1724931900000|2024-08-29 11:45:00|9885.5|9883.5|9888.5|9886.5|9889.5|9887.5|9884.5|9882.5|392
1724932200000|2024-08-29 11:50:00|9889|9887|9892.5|9890.5|9892.5|9890.5|9887.5|9885.5|499
1724932500000|2024-08-29 11:55:00|9891.5|9889.5|9892|9890|9892.5|9890.5|9890.5|9888.5|434
1724932800000|2024-08-29 12:00:00|9891.5|9889.5|9895.5|9893.5|9896.5|9894.5|9891.5|9889.5|1567
1724933100000|2024-08-29 12:05:00|9894.5|9892.5|9894.5|9892.5|9895.5|9893.5|9892.5|9890.5|501
1724933400000|2024-08-29 12:10:00|9894|9892|9890.5|9888.5|9895.5|9893.5|9890.5|9888.5|536
1724933700000|2024-08-29 12:15:00|9891.5|9889.5|9891.5|9889.5|9893.5|9891.5|9890.5|9888.5|700
1724934000000|2024-08-29 12:20:00|9892.5|9890.5|9889.5|9887.5|9892.5|9890.5|9888.5|9886.5|879
1724934300000|2024-08-29 12:25:00|9890.5|9888.5|9893|9890|9893|9891|9889.5|9887.5|1272
1724934600000|2024-08-29 12:30:00|9892|9895|9876.5|9874.5|9898|9896|9873.5|9871.5|2538
1724934900000|2024-08-29 12:35:00|9875.5|9873.5|9874.5|9872.5|9878.5|9876.5|9873.5|9871.5|1413
1724935200000|2024-08-29 12:40:00|9873.5|9871.5|9865.5|9863.5|9874.5|9872.5|9864.5|9862.5|1023
1724935500000|2024-08-29 12:45:00|9866.5|9864.5|9867.5|9865.5|9868.5|9866.5|9863.5|9861.5|1546
1724935800000|2024-08-29 12:50:00|9866.5|9864.5|9871.5|9869.5|9874.5|9872.5|9866.5|9864.5|1557
1724936100000|2024-08-29 12:55:00|9870.5|9868.5|9867.5|9865.5|9871.5|9869.5|9866.5|9864.5|986
1724936400000|2024-08-29 13:00:00|9866.5|9864.5|9865.5|9863.5|9870.5|9868.5|9865.5|9863.5|897
1724936700000|2024-08-29 13:05:00|9865|9863|9863.5|9861.5|9867.5|9865.5|9863.5|9861.5|1111
1724937000000|2024-08-29 13:10:00|9862.5|9860.5|9862.5|9860.5|9864|9862|9860.5|9858.5|940
1724937300000|2024-08-29 13:15:00|9863.5|9861.5|9865.5|9863.5|9868|9866|9861.5|9859.5|1493
1724937600000|2024-08-29 13:20:00|9864.5|9862.5|9864.5|9862.5|9866.5|9864.5|9863.5|9861.5|1138
1724937900000|2024-08-29 13:25:00|9865.5|9863.5|9866|9864|9869.5|9867.5|9864.5|9862.5|1916
1724938200000|2024-08-29 13:30:00|9865.5|9863.5|9868.5|9866.5|9871.5|9869.5|9863.5|9861.5|1576
1724938500000|2024-08-29 13:35:00|9868|9866|9870.5|9868.5|9871.5|9869.5|9866|9864|876
1724938800000|2024-08-29 13:40:00|9870|9868|9868.5|9866.5|9871.5|9869.5|9866.5|9864.5|724
1724939100000|2024-08-29 13:45:00|9867.5|9865.5|9865.5|9863.5|9868.5|9866.5|9863.5|9861.5|583
1724939400000|2024-08-29 13:50:00|9864.5|9862.5|9861.5|9859.5|9865.5|9863.5|9860|9858|818
1724939700000|2024-08-29 13:55:00|9861|9859|9867.5|9865.5|9868.5|9866.5|9860.5|9858.5|1316
1724940000000|2024-08-29 14:00:00|9868.5|9866.5|9869.5|9867.5|9869.5|9867.5|9863.5|9861.5|1465
1724940300000|2024-08-29 14:05:00|9870.5|9868.5|9870.5|9868.5|9872.5|9870.5|9868.5|9866.5|1125
1724940600000|2024-08-29 14:10:00|9871.5|9869.5|9872.5|9870.5|9872.5|9870.5|9869.5|9867.5|1387
1724940900000|2024-08-29 14:15:00|9873.5|9871.5|9867.5|9865.5|9873.5|9871.5|9867.5|9865.5|1035
1724941200000|2024-08-29 14:20:00|9868.5|9866.5|9863.5|9861.5|9868.5|9866.5|9863.5|9861.5|645
1724941500000|2024-08-29 14:25:00|9862.5|9860.5|9865.5|9863.5|9867.5|9865.5|9862.5|9860.5|1109
1724941800000|2024-08-29 14:30:00|9864.5|9862.5|9858.5|9856.5|9865.5|9863.5|9858.5|9856.5|1267
1724942100000|2024-08-29 14:35:00|9859.5|9857.5|9852.5|9850.5|9859.5|9857.5|9852.5|9850.5|1410
1724942400000|2024-08-29 14:40:00|9851.5|9849.5|9848.5|9846.5|9851.5|9849.5|9846.5|9844.5|1457
1724942700000|2024-08-29 14:45:00|9847.5|9845.5|9848.5|9846.5|9850.5|9848.5|9844.5|9842.5|1092
1724943000000|2024-08-29 14:50:00|9847.5|9845.5|9852.5|9850.5|9852.5|9850.5|9847.5|9845.5|1310
1724943300000|2024-08-29 14:55:00|9853.5|9851.5|9852|9850|9853.5|9851.5|9849.5|9847.5|3210
1724943600000|2024-08-29 15:00:00|9852.5|9850.5|9850.5|9848.5|9853.5|9851.5|9850.5|9848.5|1587
1724943900000|2024-08-29 15:05:00|9849.5|9847.5|9850.5|9848.5|9852.5|9850.5|9848.5|9846.5|1078
1724944200000|2024-08-29 15:10:00|9851.5|9849.5|9850.5|9848.5|9851.5|9849.5|9848.5|9846.5|2069
1724944500000|2024-08-29 15:15:00|9849.5|9847.5|9849.5|9847.5|9851.5|9849.5|9848.5|9846.5|1260
1724944800000|2024-08-29 15:20:00|9850.5|9848.5|9845.5|9843.5|9850.5|9848.5|9844.5|9842.5|1058
1724945100000|2024-08-29 15:25:00|9846.5|9844.5|9848.5|9846.5|9849.5|9847.5|9845.5|9843.5|751
1724945400000|2024-08-29 15:30:00|9847.5|9845.5|9851.5|9849.5|9851.5|9849.5|9847.5|9845.5|1084
1724945700000|2024-08-29 15:35:00|9852.5|9850.5|9853.5|9851.5|9854.5|9852.5|9851.5|9849.5|1129
1724946000000|2024-08-29 15:40:00|9854.5|9852.5|9856.5|9854.5|9856.5|9854.5|9854.5|9852.5|392
1724946300000|2024-08-29 15:45:00|9857.5|9855.5|9856.5|9854.5|9857.5|9855.5|9855.5|9853.5|235
1724946600000|2024-08-29 15:50:00|9857.5|9855.5|9856.5|9854.5|9857.5|9855.5|9856.5|9854.5|331
1724946900000|2024-08-29 15:55:00|9857.5|9855.5|9857.5|9855.5|9857.5|9855.5|9855.5|9853.5|429
1724947200000|2024-08-29 16:00:00|9857|9855|9855.5|9853.5|9857.5|9855.5|9855.5|9853.5|373
1724947500000|2024-08-29 16:05:00|9854.5|9852.5|9855|9853|9855.5|9853.5|9853.5|9851.5|391
1724947800000|2024-08-29 16:10:00|9855.5|9853.5|9857|9855|9857.5|9855.5|9855.5|9853.5|588
1724948100000|2024-08-29 16:15:00|9856.5|9854.5|9856.5|9854.5|9857.5|9855.5|9856.5|9854.5|327
1724948400000|2024-08-29 16:20:00|9857.5|9855.5|9858.5|9856.5|9859.5|9857.5|9857.5|9855.5|607
1724948700000|2024-08-29 16:25:00|9859.5|9857.5|9858.5|9856.5|9859.5|9857.5|9858.5|9856.5|92
1724949000000|2024-08-29 16:30:00|9857.5|9855.5|9857.5|9855.5|9858.5|9856.5|9857.5|9855.5|160
1724949300000|2024-08-29 16:35:00|9858.5|9856.5|9859.5|9857.5|9859.5|9857.5|9857.5|9855.5|77
1724949600000|2024-08-29 16:40:00|9860.5|9858.5|9859.5|9857.5|9860.5|9858.5|9859.5|9857.5|88
1724949900000|2024-08-29 16:45:00|9860.5|9858.5|9861.5|9859.5|9861.5|9859.5|9859.5|9857.5|177
1724950200000|2024-08-29 16:50:00|9860.5|9858.5|9861.5|9859.5|9862.5|9860.5|9860.5|9858.5|234
1724950500000|2024-08-29 16:55:00|9862|9860|9862|9860|9863.5|9861.5|9860.5|9858.5|199
1725001200000|2024-08-30 07:00:00|9860.5|9858.5|9863.5|9861.5|9867.5|9865.5|9856.5|9854.5|1426
1725001500000|2024-08-30 07:05:00|9862.5|9860.5|9869.5|9867.5|9870.5|9868.5|9861.5|9859.5|763
1725001800000|2024-08-30 07:10:00|9870.5|9868.5|9873.5|9871.5|9873.5|9871.5|9868.5|9866.5|770
1725002100000|2024-08-30 07:15:00|9874|9872|9877.5|9875.5|9878.5|9876.5|9873.5|9871.5|937
1725002400000|2024-08-30 07:20:00|9876.5|9874.5|9878.5|9876.5|9879.5|9877.5|9876.5|9874.5|720
1725002700000|2024-08-30 07:25:00|9879.5|9877.5|9876.5|9874.5|9880.5|9878.5|9876.5|9874.5|765
1725003000000|2024-08-30 07:30:00|9877.5|9875.5|9875.5|9873.5|9879.5|9877.5|9874.5|9872.5|994
1725003300000|2024-08-30 07:35:00|9876.5|9874.5|9875.5|9873.5|9879.5|9877.5|9875|9873|1243
1725003600000|2024-08-30 07:40:00|9875|9873|9877.5|9875.5|9877.5|9875.5|9872.5|9870.5|1407
1725003900000|2024-08-30 07:45:00|9878.5|9876.5|9879.5|9877.5|9879.5|9877.5|9876.5|9874.5|1021
1725004200000|2024-08-30 07:50:00|9880.5|9878.5|9882.5|9880.5|9883.5|9881.5|9879.5|9877.5|554
1725004500000|2024-08-30 07:55:00|9881.5|9879.5|9883.5|9881.5|9884.5|9882.5|9881.5|9879.5|754
1725004800000|2024-08-30 08:00:00|9882.5|9880.5|9879.5|9877.5|9883.5|9881.5|9879.5|9877.5|863
1725005100000|2024-08-30 08:05:00|9880.5|9878.5|9881.5|9879.5|9883.5|9881.5|9878.5|9876.5|1051
1725005400000|2024-08-30 08:10:00|9882.5|9880.5|9883.5|9881.5|9883.5|9881.5|9881|9879|212
1725005700000|2024-08-30 08:15:00|9884.5|9882.5|9889.5|9887.5|9889.5|9887.5|9884.5|9882.5|928
1725006000000|2024-08-30 08:20:00|9889|9887|9887.5|9885.5|9889.5|9887.5|9886.5|9884.5|795
1725006300000|2024-08-30 08:25:00|9888.5|9886.5|9887.5|9885.5|9890.5|9888.5|9886.5|9884.5|2051
1725006600000|2024-08-30 08:30:00|9888.5|9886.5|9885.5|9883.5|9888.5|9886.5|9883.5|9881.5|1816
1725006900000|2024-08-30 08:35:00|9886.5|9884.5|9886.5|9884.5|9888.5|9886.5|9885.5|9883.5|1724
1725007200000|2024-08-30 08:40:00|9885.5|9883.5|9882.5|9880.5|9886.5|9884.5|9881.5|9879.5|505
1725007500000|2024-08-30 08:45:00|9883.5|9881.5|9888.5|9886.5|9888.5|9886.5|9882.5|9880.5|655
1725007800000|2024-08-30 08:50:00|9889|9887|9891.5|9889.5|9891.5|9889.5|9887.5|9885.5|629
1725008100000|2024-08-30 08:55:00|9891|9889|9888.5|9886.5|9891.5|9889.5|9887.5|9885.5|543
1725008400000|2024-08-30 09:00:00|9887.5|9885.5|9891.5|9889.5|9891.5|9889.5|9886.5|9884.5|1414
1725008700000|2024-08-30 09:05:00|9892.5|9890.5|9892.5|9890.5|9892.5|9890.5|9891.5|9889.5|176
1724745600000|2024-08-27 08:00:00|9898|9896|9893.5|9891.5|9898.5|9896.5|9893.5|9891.5|3112
1724745900000|2024-08-27 08:05:00|9892.5|9890.5|9889.5|9887.5|9892.5|9890.5|9889.5|9887.5|3815
1724746200000|2024-08-27 08:10:00|9889|9887|9886.5|9884.5|9889.5|9887.5|9885.5|9883.5|1236
1724746500000|2024-08-27 08:15:00|9885.5|9883.5|9886.5|9884.5|9887.5|9885.5|9883.5|9881.5|3489
1724746800000|2024-08-27 08:20:00|9887.5|9885.5|9884.5|9882.5|9888.5|9886.5|9883.5|9881.5|867
1724747100000|2024-08-27 08:25:00|9885.5|9883.5|9886.5|9884.5|9887.5|9885.5|9884.5|9882.5|3008
1724747400000|2024-08-27 08:30:00|9885.5|9883.5|9887.5|9885.5|9887.5|9885.5|9883.5|9881.5|1730
1724747700000|2024-08-27 08:35:00|9888|9886|9886.5|9884.5|9888|9886|9885.5|9883.5|1625
1724748000000|2024-08-27 08:40:00|9885.5|9883.5|9885.5|9883.5|9886.5|9884.5|9883.5|9881.5|2601
1724748300000|2024-08-27 08:45:00|9884.5|9882.5|9882.5|9880.5|9885.5|9883.5|9881.5|9879.5|3574
1724748600000|2024-08-27 08:50:00|9881.5|9879.5|9887.5|9885.5|9887.5|9885.5|9881.5|9879.5|1515
1724748900000|2024-08-27 08:55:00|9888.5|9886.5|9886.5|9884.5|9888.5|9886.5|9886.5|9884.5|1851
1724749200000|2024-08-27 09:00:00|9887.5|9885.5|9888.5|9886.5|9889.5|9887.5|9886.5|9884.5|4935
1724749500000|2024-08-27 09:05:00|9889.5|9887.5|9887.5|9885.5|9889.5|9887.5|9886.5|9884.5|705
1724749800000|2024-08-27 09:10:00|9888.5|9886.5|9886.5|9884.5|9888.5|9886.5|9886.5|9884.5|801
1724750100000|2024-08-27 09:15:00|9885.5|9883.5|9886.5|9884.5|9887.5|9885.5|9885.5|9883.5|1400
1724750400000|2024-08-27 09:20:00|9885.5|9883.5|9883.5|9881.5|9885.5|9883.5|9883.5|9881.5|3034
1724750700000|2024-08-27 09:25:00|9882.5|9880.5|9886.5|9884.5|9886.5|9884.5|9882.5|9880.5|3901
1724751000000|2024-08-27 09:30:00|9885.5|9883.5|9884.5|9882.5|9885.5|9883.5|9883.5|9881.5|1539
1724751300000|2024-08-27 09:35:00|9883.5|9881.5|9884.5|9882.5|9884.5|9882.5|9882.5|9880.5|3240
1724751600000|2024-08-27 09:40:00|||||||||1236
1724751900000|2024-08-27 09:45:00|9885.5|9883.5|9883.5|9881.5|9885.5|9883.5|9883.5|9881.5|1101
1724752200000|2024-08-27 09:50:00|9884.5|9882.5|9883.5|9881.5|9885.5|9883.5|9883.5|9881.5|1102
1724752500000|2024-08-27 09:55:00|9884.5|9882.5|9884.5|9882.5|9884.5|9882.5|9883.5|9881.5|667
1724752800000|2024-08-27 10:00:00|9883.5|9881.5|9877.5|9875.5|9883.5|9881.5|9877.5|9875.5|4239
1724753100000|2024-08-27 10:05:00|9878.5|9876.5|9877.5|9875.5|9879.5|9877.5|9877.5|9875.5|2167
1724753400000|2024-08-27 10:10:00|9878|9876|9879.5|9877.5|9879.5|9877.5|9876.5|9874.5|3256
1724753700000|2024-08-27 10:15:00|9880.5|9878.5|9880.5|9878.5|9882.5|9880.5|9880.5|9878.5|637
1724754000000|2024-08-27 10:20:00|9880|9878|9880.5|9878.5|9881.5|9879.5|9879.5|9877.5|504
1724754300000|2024-08-27 10:25:00|9879.5|9877.5|9879.5|9877.5|9880.5|9878.5|9877.5|9875.5|5090
1724754600000|2024-08-27 10:30:00|9878.5|9876.5|9877.5|9875.5|9878.5|9876.5|9875.5|9873.5|3329
1724754900000|2024-08-27 10:35:00|9876.5|9874.5|9874.5|9872.5|9877.5|9875.5|9873.5|9871.5|1099
1724755200000|2024-08-27 10:40:00|9874|9872|9873.5|9871.5|9874.5|9872.5|9872|9870|3918
1724755500000|2024-08-27 10:45:00|9874.5|9872.5|9871.5|9869.5|9874.5|9872.5|9871.5|9869.5|783
1724755800000|2024-08-27 10:50:00|9871|9869|9869.5|9867.5|9871.5|9869.5|9869.5|9867.5|1661
1724756100000|2024-08-27 10:55:00|9870.5|9868.5|9871.5|9869.5|9873.5|9871.5|9870.5|9868.5|1861
1724756400000|2024-08-27 11:00:00|9870.5|9868.5|9867.5|9865.5|9871.5|9869.5|9867.5|9865.5|721
1724756700000|2024-08-27 11:05:00|9868.5|9866.5|9869.5|9867.5|9870.5|9868.5|9866.5|9864.5|2283
1724757000000|2024-08-27 11:10:00|9870.5|9868.5|9869.5|9867.5|9870.5|9868.5|9868.5|9866.5|880
1724757300000|2024-08-27 11:15:00|9870.5|9868.5|9872.5|9870.5|9873|9871|9870.5|9868.5|3425
1724757600000|2024-08-27 11:20:00|9873|9871|9872.5|9870.5|9873.5|9871.5|9872.5|9870.5|545
1724757900000|2024-08-27 11:25:00|9873.5|9871.5|9873.5|9871.5|9874.5|9872.5|9872.5|9870.5|987
1724758200000|2024-08-27 11:30:00|9873|9871|9872.5|9870.5|9873.5|9871.5|9871.5|9869.5|854
1724758500000|2024-08-27 11:35:00|9871.5|9869.5|9871.5|9869.5|9871.5|9869.5|9869.5|9867.5|1476
1724758800000|2024-08-27 11:40:00|9871|9869|9871.5|9869.5|9873.5|9871.5|9870.5|9868.5|1509
1724759100000|2024-08-27 11:45:00|9870.5|9868.5|9871.5|9869.5|9872.5|9870.5|9870|9868|672
1724759400000|2024-08-27 11:50:00|9872.5|9870.5|9873.5|9871.5|9874.5|9872.5|9871.5|9869.5|596
1724759700000|2024-08-27 11:55:00|9872.5|9870.5|9871.5|9869.5|9872.5|9870.5|9871.5|9869.5|14045
1724760000000|2024-08-27 12:00:00|9870.5|9868.5|9870.5|9868.5|9871.5|9869.5|9869.5|9867.5|623
1724760300000|2024-08-27 12:05:00|9871.5|9869.5|9873.5|9871.5|9874|9872|9870.5|9868.5|1274
1724760600000|2024-08-27 12:10:00|9874.5|9872.5|9875|9873|9875.5|9873.5|9873.5|9871.5|1058
1724760900000|2024-08-27 12:15:00|9874.5|9872.5|9874.5|9872.5|9875.5|9873.5|9873.5|9871.5|759
1724761200000|2024-08-27 12:20:00|9874|9872|9870.5|9868.5|9874.5|9872.5|9869.5|9867.5|885
1724761500000|2024-08-27 12:25:00|9871.5|9869.5|9867.5|9865.5|9871.5|9869.5|9867.5|9865.5|9192
1724761800000|2024-08-27 12:30:00|9868|9866|9867.5|9865.5|9868.5|9866.5|9867.5|9865.5|1521
1724762100000|2024-08-27 12:35:00|9868.5|9866.5|9866.5|9864.5|9868.5|9866.5|9865.5|9863.5|1305
1724762400000|2024-08-27 12:40:00|9867|9865|9863.5|9861.5|9867|9865|9862.5|9860.5|1233
1724762700000|2024-08-27 12:45:00|9862.5|9860.5|9857.5|9855.5|9863.5|9861.5|9857.5|9855.5|1849
1724763000000|2024-08-27 12:50:00|9858|9856|9857.5|9855.5|9860.5|9858.5|9857.5|9855.5|2771
1724763300000|2024-08-27 12:55:00|9858|9856|9856.5|9854.5|9859.5|9857.5|9855.5|9853.5|5903
1724763600000|2024-08-27 13:00:00|9857.5|9855.5|9861.5|9859.5|9861.5|9859.5|9856.5|9854.5|1430
1724763900000|2024-08-27 13:05:00|9860.5|9858.5|9861.5|9859.5|9861.5|9859.5|9859.5|9857.5|3418
1724764200000|2024-08-27 13:10:00|9860.5|9858.5|9862.5|9860.5|9862.5|9860.5|9858.5|9856.5|1813
1724764500000|2024-08-27 13:15:00|9863.5|9861.5|9865.5|9863.5|9866.5|9864.5|9862.5|9860.5|2693
1724764800000|2024-08-27 13:20:00|9864.5|9862.5|9865.5|9863.5|9865.5|9863.5|9862.5|9860.5|2708
1724765100000|2024-08-27 13:25:00|9864.5|9862.5|9862.5|9860.5|9864.5|9862.5|9860.5|9858.5|3014
1724765400000|2024-08-27 13:30:00|9863.5|9861.5|9864.5|9862.5|9866.5|9864.5|9862.5|9860.5|1806
1724765700000|2024-08-27 13:35:00|9865.5|9863.5|9868.5|9866.5|9868.5|9866.5|9862.5|9860.5|4427
1724766000000|2024-08-27 13:40:00|9870.5|9868.5|9867.5|9865.5|9870.5|9868.5|9865.5|9863.5|2101
1724766300000|2024-08-27 13:45:00|9866.5|9864.5|9869.5|9867.5|9870.5|9868.5|9866.5|9864.5|2901
1724766600000|2024-08-27 13:50:00|9870.5|9868.5|9869.5|9867.5|9871.5|9869.5|9869.5|9867.5|4146
1724766900000|2024-08-27 13:55:00|9869|9867|9866.5|9864.5|9869|9867|9864.5|9862.5|3073
1724767200000|2024-08-27 14:00:00|9866|9864|9870.5|9868.5|9871.5|9869.5|9863.5|9861.5|1579
1724767500000|2024-08-27 14:05:00|9869.5|9867.5|9871.5|9869.5|9872.5|9870.5|9868|9866|1040
1724767800000|2024-08-27 14:10:00|9872.5|9870.5|9864.5|9862.5|9872.5|9870.5|9864.5|9862.5|1913
1724768100000|2024-08-27 14:15:00|9865|9863|9865.5|9863.5|9865.5|9863.5|9862.5|9860.5|1980
1724768400000|2024-08-27 14:20:00|9866.5|9864.5|9868.5|9866.5|9869.5|9867.5|9865.5|9863.5|2234
1724768700000|2024-08-27 14:25:00|9867.5|9865.5|9865.5|9863.5|9868.5|9866.5|9863.5|9861.5|1153
1724769000000|2024-08-27 14:30:00|9864.5|9862.5|9863.5|9861.5|9865.5|9863.5|9863.5|9861.5|1446
1724769300000|2024-08-27 14:35:00|9864.5|9862.5|9872.5|9870.5|9872.5|9870.5|9864.5|9862.5|2135
1724769600000|2024-08-27 14:40:00|9871.5|9869.5|9873.5|9871.5|9874.5|9872.5|9871.5|9869.5|1190
1724769900000|2024-08-27 14:45:00|9873|9871|9873.5|9871.5|9875.5|9873.5|9870.5|9868.5|1277
1724770200000|2024-08-27 14:50:00|9872.5|9870.5|9864.5|9862.5|9873.5|9871.5|9864.5|9862.5|2404
1724770500000|2024-08-27 14:55:00|9864|9862|9874.5|9872.5|9874.5|9872.5|9863.5|9861.5|2415
1724770800000|2024-08-27 15:00:00|9875|9873|9876.5|9874.5|9876.5|9874.5|9869.5|9867.5|3891
1724771100000|2024-08-27 15:05:00|9875.5|9873.5|9878.5|9876.5|9878.5|9876.5|9874.5|9872.5|2074
1724771400000|2024-08-27 15:10:00|9879.5|9877.5|9880.5|9878.5|9881.5|9879.5|9879.5|9877.5|3714
1724771700000|2024-08-27 15:15:00|9879.5|9877.5|9882.5|9880.5|9882.5|9880.5|9879.5|9877.5|1787
1724772000000|2024-08-27 15:20:00|9881.5|9879.5|9882.5|9880.5|9886.5|9884.5|9881.5|9879.5|1564
1724772300000|2024-08-27 15:25:00|9883.5|9881.5|9881.5|9879.5|9883.5|9881.5|9880.5|9878.5|2565
1724772600000|2024-08-27 15:30:00|9882|9880|9879.5|9877.5|9882.5|9880.5|9879.5|9877.5|1141
1724772900000|2024-08-27 15:35:00|9880.5|9878.5|9882.5|9880.5|9883.5|9881.5|9879.5|9877.5|500
1724773200000|2024-08-27 15:40:00|9883|9881|9882.5|9880.5|9883.5|9881.5|9881.5|9879.5|683
1724773500000|2024-08-27 15:45:00|9881.5|9879.5|9880.5|9878.5|9882.5|9880.5|9879.5|9877.5|1752
1724773800000|2024-08-27 15:50:00|9881|9879|9880.5|9878.5|9881.5|9879.5|9880.5|9878.5|1571
1724774100000|2024-08-27 15:55:00|9880|9878|9880.5|9878.5|9880.5|9878.5|9879.5|9877.5|1581
1724774400000|2024-08-27 16:00:00|9879.5|9877.5|9880.5|9878.5|9882.5|9880.5|9879.5|9877.5|1589
1724774700000|2024-08-27 16:05:00|9881|9879|9880.5|9878.5|9881.5|9879.5|9879.5|9877.5|312
1724775000000|2024-08-27 16:10:00|9880|9878|9882.5|9880.5|9883.5|9881.5|9879.5|9877.5|387
1724775300000|2024-08-27 16:15:00|9884.5|9882.5|9885.5|9883.5|9885.5|9883.5|9883|9881|347
1724775600000|2024-08-27 16:20:00|9884.5|9882.5|9884.5|9882.5|9887.5|9885.5|9883.5|9881.5|321
1724775900000|2024-08-27 16:25:00|9885.5|9883.5|9887.5|9885.5|9888.5|9886.5|9885.5|9883.5|234
1724776200000|2024-08-27 16:30:00|9888.5|9886.5|9886.5|9884.5|9888.5|9886.5|9885.5|9883.5|235
1724776500000|2024-08-27 16:35:00|9885.5|9883.5|9886.5|9884.5|9888.5|9886.5|9885.5|9883.5|197
1724776800000|2024-08-27 16:40:00|9887|9885|9884.5|9882.5|9888.5|9886.5|9884.5|9882.5|1597
1724777100000|2024-08-27 16:45:00|9885.5|9883.5|9884.5|9882.5|9885.5|9883.5|9883.5|9881.5|1500
1724777400000|2024-08-27 16:50:00|9885.5|9883.5|9886.5|9884.5|9886.5|9884.5|9884.5|9882.5|179
1724777700000|2024-08-27 16:55:00|9887.5|9885.5|9888|9886|9889.5|9887.5|9887.5|9885.5|1346
1724828400000|2024-08-28 07:00:00|9884.5|9882.5|9887.5|9885.5|9887.5|9885.5|9880.5|9878.5|2847
1724828700000|2024-08-28 07:05:00|9888.5|9886.5|9885.5|9883.5|9888.5|9886.5|9882.5|9880.5|2239
1724829000000|2024-08-28 07:10:00|9885|9883|9890.5|9888.5|9891.5|9889.5|9883.5|9881.5|1447
1724829300000|2024-08-28 07:15:00|9891.5|9889.5|9892.5|9890.5|9895.5|9893.5|9890.5|9888.5|961
1724829600000|2024-08-28 07:20:00|9893.5|9891.5|9893.5|9891.5|9895.5|9893.5|9892.5|9890.5|1117
1724829900000|2024-08-28 07:25:00|9894.5|9892.5|9898.5|9896.5|9900.5|9898.5|9894.5|9892.5|1560
1724830200000|2024-08-28 07:30:00|9898|9896|9894.5|9892.5|9899.5|9897.5|9894.5|9892.5|2051
1724830500000|2024-08-28 07:35:00|9893.5|9891.5|9894.5|9892.5|9896.5|9894.5|9893.5|9891.5|2562
1724830800000|2024-08-28 07:40:00|9893.5|9891.5|9894.5|9892.5|9894.5|9892.5|9891.5|9889.5|1492
1724831100000|2024-08-28 07:45:00|9895|9893|9894.5|9892.5|9897.5|9895.5|9894.5|9892.5|2011
1724831400000|2024-08-28 07:50:00|9895.5|9893.5|9892.5|9890.5|9896.5|9894.5|9891.5|9889.5|893
1724831700000|2024-08-28 07:55:00|9891.5|9889.5|9889.5|9887.5|9892.5|9890.5|9888.5|9886.5|593
1724832000000|2024-08-28 08:00:00|9888.5|9886.5|9892.5|9890.5|9893.5|9891.5|9888.5|9886.5|967
1724832300000|2024-08-28 08:05:00|9893.5|9891.5|9889.5|9887.5|9893.5|9891.5|9888.5|9886.5|1088
1724832600000|2024-08-28 08:10:00|9890.5|9888.5|9894.5|9892.5|9895.5|9893.5|9890.5|9888.5|2420
1724832900000|2024-08-28 08:15:00|9895.5|9893.5|9896.5|9894.5|9897.5|9895.5|9893.5|9891.5|1545
1724833200000|2024-08-28 08:20:00|9897.5|9895.5|9896.5|9894.5|9897.5|9895.5|9895.5|9893.5|456
1724833500000|2024-08-28 08:25:00|9897.5|9895.5|9897.5|9895.5|9897.5|9895.5|9895.5|9893.5|638
1724833800000|2024-08-28 08:30:00|9898.5|9896.5|9898.5|9896.5|9898.5|9896.5|9897.5|9895.5|3255
1724834100000|2024-08-28 08:35:00|9899.5|9897.5|9897.5|9895.5|9900.5|9898.5|9897.5|9895.5|2659
1724834400000|2024-08-28 08:40:00|9896.5|9894.5|9894.5|9892.5|9898.5|9896.5|9894|9892|892
1724834700000|2024-08-28 08:45:00|9895.5|9893.5|9895.5|9893.5|9898.5|9896.5|9894.5|9892.5|702
1724835000000|2024-08-28 08:50:00|9895|9893|9895.5|9893.5|9896.5|9894.5|9894.5|9892.5|493
1724835300000|2024-08-28 08:55:00|9894.5|9892.5|9887.5|9885.5|9895.5|9893.5|9887.5|9885.5|2600
1724835600000|2024-08-28 09:00:00|9887|9885|9891.5|9889.5|9891.5|9889.5|9886.5|9884.5|1375
1724835900000|2024-08-28 09:05:00|9892.5|9890.5|9893.5|9891.5|9893.5|9891.5|9889.5|9887.5|797
1724836200000|2024-08-28 09:10:00|9894.5|9892.5|9892.5|9890.5|9894.5|9892.5|9892.5|9890.5|693
1724836500000|2024-08-28 09:15:00|9893.5|9891.5|9895.5|9893.5|9895.5|9893.5|9891.5|9889.5|873
1724836800000|2024-08-28 09:20:00|9896.5|9894.5|9896.5|9894.5|9897|9895|9894.5|9892.5|441
1724837100000|2024-08-28 09:25:00|9897.5|9895.5|9895.5|9893.5|9897.5|9895.5|9894.5|9892.5|930
1724837400000|2024-08-28 09:30:00|9895|9893|9893.5|9891.5|9895.5|9893.5|9891.5|9889.5|1131
1724837700000|2024-08-28 09:35:00|9894.5|9892.5|9896.5|9894.5|9896.5|9894.5|9892.5|9890.5|1064
1724838000000|2024-08-28 09:40:00|9896|9894|9896.5|9894.5|9896.5|9894.5|9895.5|9893.5|1199
1724838300000|2024-08-28 09:45:00|9894.5|9892.5|9899.5|9897.5|9900.5|9898.5|9894.5|9892.5|1217
1724838600000|2024-08-28 09:50:00|9900|9898|9901.5|9899.5|9901.5|9899.5|9899.5|9897.5|326
1724838900000|2024-08-28 09:55:00|9901|9899|9901.5|9899.5|9902.5|9900.5|9901|9899|1200
1724839200000|2024-08-28 10:00:00|9902.5|9900.5|9897.5|9895.5|9902.5|9900.5|9897.5|9895.5|1524
1724839500000|2024-08-28 10:05:00|9898.5|9896.5|9900.5|9898.5|9900.5|9898.5|9897.5|9895.5|728
1724839800000|2024-08-28 10:10:00|9901|9899|9901.5|9899.5|9902.5|9900.5|9900.5|9898.5|471
1724840100000|2024-08-28 10:15:00|9902.5|9900.5|9900.5|9898.5|9902.5|9900.5|9899.5|9897.5|471
1724840400000|2024-08-28 10:20:00|9901|9899|9902.5|9900.5|9902.5|9900.5|9900.5|9898.5|293
1724840700000|2024-08-28 10:25:00|9903|9901|9904.5|9902.5|9905|9903|9902.5|9900.5|1497
1724841000000|2024-08-28 10:30:00|9905.5|9903.5|9905.5|9903.5|9906.5|9904.5|9904.5|9902.5|568
1724841300000|2024-08-28 10:35:00|9906.5|9904.5|9905.5|9903.5|9906.5|9904.5|9905.5|9903.5|238
1724841600000|2024-08-28 10:40:00|9906.5|9904.5|9906.5|9904.5|9908.5|9906.5|9906.5|9904.5|515
1724841900000|2024-08-28 10:45:00|9907.5|9905.5|9907.5|9905.5|9907.5|9905.5|9905.5|9903.5|499
1724842200000|2024-08-28 10:50:00|9906.5|9904.5|9907.5|9905.5|9907.5|9905.5|9906.5|9904.5|228
1724842500000|2024-08-28 10:55:00|9906.5|9904.5|9909.5|9907.5|9910.5|9908.5|9906.5|9904.5|367
1724842800000|2024-08-28 11:00:00|9910.5|9908.5|9911.5|9909.5|9912.5|9910.5|9909.5|9907.5|668
1724843100000|2024-08-28 11:05:00|9912.5|9910.5|9911.5|9909.5|9912.5|9910.5|9910.5|9908.5|485
1724843400000|2024-08-28 11:10:00|9912.5|9910.5|9913.5|9911.5|9913.5|9911.5|9912.5|9910.5|687
1724843700000|2024-08-28 11:15:00|9914.5|9912.5|9913.5|9911.5|9914.5|9912.5|9913.5|9911.5|773
1724844000000|2024-08-28 11:20:00|9914.5|9912.5|9915.5|9913.5|9916.5|9914.5|9913.5|9911.5|604
1724844300000|2024-08-28 11:25:00|9915|9913|9914.5|9912.5|9915.5|9913.5|9913.5|9911.5|902
1724844600000|2024-08-28 11:30:00|9913.5|9911.5|9911.5|9909.5|9914.5|9912.5|9911.5|9909.5|344
1724844900000|2024-08-28 11:35:00|9912.5|9910.5|9911.5|9909.5|9912.5|9910.5|9909.5|9907.5|264
1724845200000|2024-08-28 11:40:00|9912.5|9910.5|9909.5|9907.5|9914.5|9912.5|9909.5|9907.5|1331
1724845500000|2024-08-28 11:45:00|9910|9908|9910.5|9908.5|9911.5|9909.5|9909.5|9907.5|405
1724845800000|2024-08-28 11:50:00|9909.5|9907.5|9910.5|9908.5|9910.5|9908.5|9908.5|9906.5|341
1724846100000|2024-08-28 11:55:00|9909.5|9907.5|9910.5|9908.5|9911.5|9909.5|9909.5|9907.5|270
1724846400000|2024-08-28 12:00:00|9909.5|9907.5|9905.5|9903.5|9910.5|9908.5|9905.5|9903.5|1347
1724846700000|2024-08-28 12:05:00|9904.5|9902.5|9905.5|9903.5|9905.5|9903.5|9903.5|9901.5|553
1724847000000|2024-08-28 12:10:00|9904.5|9902.5|9897.5|9895.5|9904.5|9902.5|9896.5|9894.5|1694
1724847300000|2024-08-28 12:15:00|9896.5|9894.5|9897.5|9895.5|9900.5|9898.5|9895.5|9893.5|924
1724847600000|2024-08-28 12:20:00|9896.5|9894.5|9897.5|9895.5|9898.5|9896.5|9895.5|9893.5|611
1724847900000|2024-08-28 12:25:00|9897|9895|9890.5|9888.5|9897.5|9895.5|9890.5|9888.5|2360
1724848200000|2024-08-28 12:30:00|9891.5|9889.5|9888.5|9886.5|9891.5|9889.5|9886.5|9884.5|1126
1724848500000|2024-08-28 12:35:00|9887.5|9885.5|9884.5|9882.5|9888.5|9886.5|9884.5|9882.5|703
1724848800000|2024-08-28 12:40:00|9883.5|9881.5|9887.5|9885.5|9887.5|9885.5|9883.5|9881.5|822
1724849100000|2024-08-28 12:45:00|9887|9885|9890.5|9888.5|9891.5|9889.5|9886.5|9884.5|745
1724849400000|2024-08-28 12:50:00|9891.5|9889.5|9886.5|9884.5|9892.5|9890.5|9885.5|9883.5|1233
1724849700000|2024-08-28 12:55:00|9886|9884|9889.5|9887.5|9889.5|9887.5|9885.5|9883.5|437
1724850000000|2024-08-28 13:00:00|9889|9887|9886.5|9884.5|9889.5|9887.5|9886.5|9884.5|639
1724850300000|2024-08-28 13:05:00|9885.5|9883.5|9879.5|9877.5|9885.5|9883.5|9879.5|9877.5|2628
1724850600000|2024-08-28 13:10:00|9878.5|9876.5|9883|9881|9883.5|9881.5|9878.5|9876.5|1800
1724850900000|2024-08-28 13:15:00|9882.5|9880.5|9887.5|9885.5|9890.5|9888.5|9881.5|9879.5|2267
1724851200000|2024-08-28 13:20:00|9887|9885|9883.5|9881.5|9887.5|9885.5|9882.5|9880.5|1079
1724851500000|2024-08-28 13:25:00|9884.5|9882.5|9877.5|9875.5|9885.5|9883.5|9877.5|9875.5|967
1724851800000|2024-08-28 13:30:00|9878|9876|9872.5|9870.5|9878|9876|9871.5|9869.5|2547
1724852100000|2024-08-28 13:35:00|9873.5|9871.5|9869.5|9867.5|9874.5|9872.5|9869.5|9867.5|1370
1724852400000|2024-08-28 13:40:00|9868.5|9866.5|9869.5|9867.5|9870.5|9868.5|9866.5|9864.5|1150
1724852700000|2024-08-28 13:45:00|9870.5|9868.5|9871.5|9869.5|9872.5|9870.5|9869.5|9867.5|869
1724853000000|2024-08-28 13:50:00|9870.5|9868.5|9869.5|9867.5|9875.5|9873.5|9869.5|9867.5|1009
1724853300000|2024-08-28 13:55:00|9869|9867|9875.5|9873.5|9875.5|9873.5|9868.5|9866.5|1541
1724853600000|2024-08-28 14:00:00|9875|9873|9874.5|9872.5|9875.5|9873.5|9871.5|9869.5|1112
1724853900000|2024-08-28 14:05:00|9873.5|9871.5|9877.5|9875.5|9877.5|9875.5|9872.5|9870.5|777
1724854200000|2024-08-28 14:10:00|9876.5|9874.5|9877.5|9875.5|9879.5|9877.5|9876.5|9874.5|870
1724854500000|2024-08-28 14:15:00|9876.5|9874.5|9878.5|9876.5|9880.5|9878.5|9876.5|9874.5|1523
1724854800000|2024-08-28 14:20:00|9877.5|9875.5|9877.5|9875.5|9881.5|9879.5|9876.5|9874.5|2170
1724855100000|2024-08-28 14:25:00|9878.5|9876.5|9873.5|9871.5|9878.5|9876.5|9873.5|9871.5|1993
1724855400000|2024-08-28 14:30:00|9874.5|9872.5|9876.5|9874.5|9877.5|9875.5|9872.5|9870.5|953
1724855700000|2024-08-28 14:35:00|9877.5|9875.5|9875.5|9873.5|9877.5|9875.5|9874.5|9872.5|384
1724856000000|2024-08-28 14:40:00|9876.5|9874.5|9878.5|9876.5|9880.5|9878.5|9875.5|9873.5|1348
1724856300000|2024-08-28 14:45:00|9877.5|9875.5|9882.5|9880.5|9882.5|9880.5|9876.5|9874.5|2270
1724856600000|2024-08-28 14:50:00|9881.5|9879.5|9878.5|9876.5|9881.5|9879.5|9878.5|9876.5|678
1724856900000|2024-08-28 14:55:00|9879.5|9877.5|9876.5|9874.5|9879.5|9877.5|9875.5|9873.5|2406
1724857200000|2024-08-28 15:00:00|9875.5|9873.5|9873.5|9871.5|9878|9876|9873.5|9871.5|640
1724857500000|2024-08-28 15:05:00|9874|9872|9870.5|9868.5|9874|9872|9869|9867|1405
1724857800000|2024-08-28 15:10:00|9869.5|9867.5|9872.5|9870.5|9873.5|9871.5|9868.5|9866.5|2458
1724858100000|2024-08-28 15:15:00|9871.5|9869.5|9871.5|9869.5|9874.5|9872.5|9871.5|9869.5|1250
1724858400000|2024-08-28 15:20:00|9872.5|9870.5|9873.5|9871.5|9874.5|9872.5|9869.5|9867.5|1342
1724858700000|2024-08-28 15:25:00|9874.5|9872.5|9877.5|9875.5|9877.5|9875.5|9874.5|9872.5|1024
1724859000000|2024-08-28 15:30:00|9878|9876|9876.5|9874.5|9878.5|9876.5|9876.5|9874.5|1031
1724859300000|2024-08-28 15:35:00|9875.5|9873.5|9873.5|9871.5|9876.5|9874.5|9872.5|9870.5|858
1724859600000|2024-08-28 15:40:00|9874|9872|9870.5|9868.5|9876.5|9874.5|9870.5|9868.5|780
1724859900000|2024-08-28 15:45:00|9871.5|9869.5|9872.5|9870.5|9874.5|9872.5|9870.5|9868.5|837
1724860200000|2024-08-28 15:50:00|9873|9871|9872.5|9870.5|9873.5|9871.5|9871.5|9869.5|568
1724860500000|2024-08-28 15:55:00|9872|9870|9876.5|9874.5|9879.5|9877.5|9870.5|9868.5|1902
1724860800000|2024-08-28 16:00:00|9875.5|9873.5|9875.5|9873.5|9875.5|9873.5|9870.5|9868.5|1400
1724861100000|2024-08-28 16:05:00|9876.5|9874.5|9880.5|9878.5|9880.5|9878.5|9876.5|9874.5|1216
1724861400000|2024-08-28 16:10:00|9881|9879|9878.5|9876.5|9881.5|9879.5|9875.5|9873.5|628
1724861700000|2024-08-28 16:15:00|9879.5|9877.5|9875.5|9873.5|9879.5|9877.5|9875.5|9873.5|894
1724862000000|2024-08-28 16:20:00|9876.5|9874.5|9877.5|9875.5|9878.5|9876.5|9874.5|9872.5|554
1724862300000|2024-08-28 16:25:00|9876.5|9874.5|9874.5|9872.5|9876.5|9874.5|9874.5|9872.5|248
1724862600000|2024-08-28 16:30:00|9875|9873|9875.5|9873.5|9875.5|9873.5|9874.5|9872.5|210
1724862900000|2024-08-28 16:35:00|9874.5|9872.5|9874.5|9872.5|9874.5|9872.5|9873.5|9871.5|73
1724863200000|2024-08-28 16:40:00|9873.5|9871.5|9873.5|9871.5|9874.5|9872.5|9873.5|9871.5|99
1724863500000|2024-08-28 16:45:00|9874.5|9872.5|9875.5|9873.5|9875.5|9873.5|9874.5|9872.5|132
1724863800000|2024-08-28 16:50:00|9876.5|9874.5|9876.5|9874.5|9877.5|9875.5|9874.5|9872.5|210
1724864100000|2024-08-28 16:55:00|9876|9874|9873.5|9870.5|9876|9874|9872.5|9870.5|316
1724914800000|2024-08-29 07:00:00|9871.5|9869.5|9867.5|9865.5|9874.5|9872.5|9863.5|9861.5|1443
1724915100000|2024-08-29 07:05:00|9867|9865|9868.5|9866.5|9870.5|9868.5|9866|9864|696
1724915400000|2024-08-29 07:10:00|9867.5|9865.5|9870.5|9868.5|9871.5|9869.5|9866|9864|992
1724915700000|2024-08-29 07:15:00|9869.5|9867.5|9868.5|9866.5|9869.5|9867.5|9865.5|9863.5|637
1724916000000|2024-08-29 07:20:00|9868|9866|9861.5|9859.5|9868.5|9866.5|9861.5|9859.5|515
1724916300000|2024-08-29 07:25:00|9862.5|9860.5|9864.5|9862.5|9865.5|9863.5|9861.5|9859.5|655
1724916600000|2024-08-29 07:30:00|9864|9862|9861.5|9859.5|9864|9862|9860.5|9858.5|1202
1724916900000|2024-08-29 07:35:00|9862|9860|9860.5|9858.5|9862.5|9860.5|9859.5|9857.5|794
1724917200000|2024-08-29 07:40:00|9861|9859|9859.5|9857.5|9861.5|9859.5|9859.5|9857.5|893
1724917500000|2024-08-29 07:45:00|9860.5|9858.5|9858.5|9856.5|9861.5|9859.5|9858.5|9856.5|1075
1724917800000|2024-08-29 07:50:00|9859.5|9857.5|9862.5|9860.5|9863.5|9861.5|9857.5|9855.5|705
1724918100000|2024-08-29 07:55:00|9863|9861|9865.5|9863.5|9866.5|9864.5|9862.5|9860.5|673
1724918400000|2024-08-29 08:00:00|9866.5|9864.5|9885.5|9883.5|9887.5|9885.5|9866.5|9864.5|2825
1724918700000|2024-08-29 08:05:00|9886.5|9884.5|9888.5|9886.5|9891|9889|9884.5|9882.5|1611
1724919000000|2024-08-29 08:10:00|9889.5|9887.5|9889.5|9887.5|9890.5|9888.5|9885.5|9883.5|1012
1724919300000|2024-08-29 08:15:00|9890|9888|9895.5|9893.5|9895.5|9893.5|9889.5|9887.5|2020
1724919600000|2024-08-29 08:20:00|9894.5|9892.5|9899.5|9897.5|9900.5|9898.5|9891.5|9889.5|1921
1724919900000|2024-08-29 08:25:00|9898.5|9896.5|9897.5|9895.5|9901.5|9899.5|9896.5|9894.5|1150
1724920200000|2024-08-29 08:30:00|9898|9896|9896.5|9894.5|9898.5|9896.5|9894.5|9892.5|1193
1724920500000|2024-08-29 08:35:00|9897.5|9895.5|9897.5|9895.5|9899.5|9897.5|9896.5|9894.5|724
1724920800000|2024-08-29 08:40:00|9898.5|9896.5|9901.5|9899.5|9901.5|9899.5|9897.5|9895.5|562
1724921100000|2024-08-29 08:45:00|9902.5|9900.5|9899|9897|9903.5|9901.5|9898.5|9896.5|1579
1724921400000|2024-08-29 08:50:00|9898.5|9896.5|9897.5|9895.5|9900.5|9898.5|9897|9895|662
1724921700000|2024-08-29 08:55:00|9898.5|9896.5|9894.5|9892.5|9898.5|9896.5|9892.5|9890.5|665
1724922000000|2024-08-29 09:00:00|9895.5|9893.5|9896.5|9894.5|9896.5|9894.5|9894.5|9892.5|392
1724922300000|2024-08-29 09:05:00|9895.5|9893.5|9895.5|9893.5|9896.5|9894.5|9894.5|9892.5|458
1724922600000|2024-08-29 09:10:00|9896|9894|9896.5|9894.5|9898.5|9896.5|9895.5|9893.5|680
1724922900000|2024-08-29 09:15:00|9897.5|9895.5|9895.5|9893.5|9897.5|9895.5|9895.5|9893.5|415
1724923200000|2024-08-29 09:20:00|9894.5|9892.5|9891.5|9889.5|9894.5|9892.5|9891.5|9889.5|291
1724923500000|2024-08-29 09:25:00|9892.5|9890.5|9889.5|9887.5|9893.5|9891.5|9888.5|9886.5|894
1724923800000|2024-08-29 09:30:00|9888.5|9886.5|9892|9890|9892.5|9890.5|9888.5|9886.5|426
1724924100000|2024-08-29 09:35:00|9892.5|9890.5|9891.5|9889.5|9892.5|9890.5|9890.5|9888.5|187
1724924400000|2024-08-29 09:40:00|9892.5|9890.5|9893.5|9891.5|9894.5|9892.5|9890.5|9888.5|890
1724924700000|2024-08-29 09:45:00|9894.5|9892.5|9897.5|9895.5|9897.5|9895.5|9894.5|9892.5|370
1724925000000|2024-08-29 09:50:00|9898.5|9896.5|9895.5|9893.5|9899.5|9897.5|9894.5|9892.5|727
1724925300000|2024-08-29 09:55:00|9894.5|9892.5|9894.5|9892.5|9895.5|9893.5|9891.5|9889.5|1805
1724925600000|2024-08-29 10:00:00|9895|9893|9891.5|9889.5|9895.5|9893.5|9890.5|9888.5|1365
1724925900000|2024-08-29 10:05:00|9890.5|9888.5|9888.5|9886.5|9891.5|9889.5|9887.5|9885.5|441
1724926200000|2024-08-29 10:10:00|9887.5|9885.5|9889.5|9887.5|9889.5|9887.5|9887.5|9885.5|310
1724926500000|2024-08-29 10:15:00|9890.5|9888.5|9888.5|9886.5|9890.5|9888.5|9888.5|9886.5|388
1724926800000|2024-08-29 10:20:00|9889.5|9887.5|9886.5|9884.5|9889.5|9887.5|9885.5|9883.5|518
1724927100000|2024-08-29 10:25:00|9886|9884|9885.5|9883.5|9887|9885|9883.5|9881.5|731
1724927400000|2024-08-29 10:30:00|9886.5|9884.5|9883.5|9881.5|9886.5|9884.5|9883.5|9881.5|391
1724927700000|2024-08-29 10:35:00|9882.5|9880.5|9877.5|9875.5|9882.5|9880.5|9877.5|9875.5|611
1724928000000|2024-08-29 10:40:00|9876.5|9874.5|9880.5|9878.5|9880.5|9878.5|9876.5|9874.5|648
1724928300000|2024-08-29 10:45:00|9881.5|9879.5|9880.5|9878.5|9881.5|9879.5|9879.5|9877.5|461
1724928600000|2024-08-29 10:50:00|9881|9879|9880.5|9878.5|9881.5|9879.5|9879.5|9877.5|401
1724928900000|2024-08-29 10:55:00|9879.5|9877.5|9881.5|9879.5|9882.5|9880.5|9879.5|9877.5|344
1724929200000|2024-08-29 11:00:00|9882.5|9880.5|9879.5|9877.5|9882.5|9880.5|9878.5|9876.5|722
1724929500000|2024-08-29 11:05:00|9880.5|9878.5|9879.5|9877.5|9882.5|9880.5|9878.5|9876.5|643
1724929800000|2024-08-29 11:10:00|9878.5|9876.5|9878.5|9876.5|9880.5|9878.5|9878.5|9876.5|557
1724930100000|2024-08-29 11:15:00|9879.5|9877.5|9881.5|9879.5|9881.5|9879.5|9877.5|9875.5|304
1724930400000|2024-08-29 11:20:00|9882|9880|9884.5|9882.5|9884.5|9882.5|9881.5|9879.5|560
1724930700000|2024-08-29 11:25:00|9883.5|9881.5|9885.5|9883.5|9885.5|9883.5|9883.5|9881.5|412
1724931000000|2024-08-29 11:30:00|9886.5|9884.5|9884.5|9882.5|9886.5|9884.5|9883.5|9881.5|692
1724931300000|2024-08-29 11:35:00|9885.5|9883.5|9885.5|9883.5|9887.5|9885.5|9884.5|9882.5|644
1724931600000|2024-08-29 11:40:00|9886.5|9884.5|9885|9883|9886.5|9884.5|9882.5|9880.5|650
1724931900000|2024-08-29 11:45:00|9885.5|9883.5|9888.5|9886.5|9889.5|9887.5|9884.5|9882.5|392
1724932200000|2024-08-29 11:50:00|9889|9887|9892.5|9890.5|9892.5|9890.5|9887.5|9885.5|499
1724932500000|2024-08-29 11:55:00|9891.5|9889.5|9892|9890|9892.5|9890.5|9890.5|9888.5|434
1724932800000|2024-08-29 12:00:00|9891.5|9889.5|9895.5|9893.5|9896.5|9894.5|9891.5|9889.5|1567
1724933100000|2024-08-29 12:05:00|9894.5|9892.5|9894.5|9892.5|9895.5|9893.5|9892.5|9890.5|501
1724933400000|2024-08-29 12:10:00|9894|9892|9890.5|9888.5|9895.5|9893.5|9890.5|9888.5|536
1724933700000|2024-08-29 12:15:00|9891.5|9889.5|9891.5|9889.5|9893.5|9891.5|9890.5|9888.5|700
1724934000000|2024-08-29 12:20:00|9892.5|9890.5|9889.5|9887.5|9892.5|9890.5|9888.5|9886.5|879
1724934300000|2024-08-29 12:25:00|9890.5|9888.5|9893|9890|9893|9891|9889.5|9887.5|1272
1724934600000|2024-08-29 12:30:00|9892|9895|9876.5|9874.5|9898|9896|9873.5|9871.5|2538
1724934900000|2024-08-29 12:35:00|9875.5|9873.5|9874.5|9872.5|9878.5|9876.5|9873.5|9871.5|1413
1724935200000|2024-08-29 12:40:00|9873.5|9871.5|9865.5|9863.5|9874.5|9872.5|9864.5|9862.5|1023
1724935500000|2024-08-29 12:45:00|9866.5|9864.5|9867.5|9865.5|9868.5|9866.5|9863.5|9861.5|1546
1724935800000|2024-08-29 12:50:00|9866.5|9864.5|9871.5|9869.5|9874.5|9872.5|9866.5|9864.5|1557
1724936100000|2024-08-29 12:55:00|9870.5|9868.5|9867.5|9865.5|9871.5|9869.5|9866.5|9864.5|986
1724936400000|2024-08-29 13:00:00|9866.5|9864.5|9865.5|9863.5|9870.5|9868.5|9865.5|9863.5|897
1724936700000|2024-08-29 13:05:00|9865|9863|9863.5|9861.5|9867.5|9865.5|9863.5|9861.5|1111
1724937000000|2024-08-29 13:10:00|9862.5|9860.5|9862.5|9860.5|9864|9862|9860.5|9858.5|940
1724937300000|2024-08-29 13:15:00|9863.5|9861.5|9865.5|9863.5|9868|9866|9861.5|9859.5|1493
1724937600000|2024-08-29 13:20:00|9864.5|9862.5|9864.5|9862.5|9866.5|9864.5|9863.5|9861.5|1138
1724937900000|2024-08-29 13:25:00|9865.5|9863.5|9866|9864|9869.5|9867.5|9864.5|9862.5|1916
1724938200000|2024-08-29 13:30:00|9865.5|9863.5|9868.5|9866.5|9871.5|9869.5|9863.5|9861.5|1576
1724938500000|2024-08-29 13:35:00|9868|9866|9870.5|9868.5|9871.5|9869.5|9866|9864|876
1724938800000|2024-08-29 13:40:00|9870|9868|9868.5|9866.5|9871.5|9869.5|9866.5|9864.5|724
1724939100000|2024-08-29 13:45:00|9867.5|9865.5|9865.5|9863.5|9868.5|9866.5|9863.5|9861.5|583
1724939400000|2024-08-29 13:50:00|9864.5|9862.5|9861.5|9859.5|9865.5|9863.5|9860|9858|818
1724939700000|2024-08-29 13:55:00|9861|9859|9867.5|9865.5|9868.5|9866.5|9860.5|9858.5|1316
1724940000000|2024-08-29 14:00:00|9868.5|9866.5|9869.5|9867.5|9869.5|9867.5|9863.5|9861.5|1465
1724940300000|2024-08-29 14:05:00|9870.5|9868.5|9870.5|9868.5|9872.5|9870.5|9868.5|9866.5|1125
1724940600000|2024-08-29 14:10:00|9871.5|9869.5|9872.5|9870.5|9872.5|9870.5|9869.5|9867.5|1387
1724940900000|2024-08-29 14:15:00|9873.5|9871.5|9867.5|9865.5|9873.5|9871.5|9867.5|9865.5|1035
1724941200000|2024-08-29 14:20:00|9868.5|9866.5|9863.5|9861.5|9868.5|9866.5|9863.5|9861.5|645
1724941500000|2024-08-29 14:25:00|9862.5|9860.5|9865.5|9863.5|9867.5|9865.5|9862.5|9860.5|1109
1724941800000|2024-08-29 14:30:00|9864.5|9862.5|9858.5|9856.5|9865.5|9863.5|9858.5|9856.5|1267
1724942100000|2024-08-29 14:35:00|9859.5|9857.5|9852.5|9850.5|9859.5|9857.5|9852.5|9850.5|1410
1724942400000|2024-08-29 14:40:00|9851.5|9849.5|9848.5|9846.5|9851.5|9849.5|9846.5|9844.5|1457
1724942700000|2024-08-29 14:45:00|9847.5|9845.5|9848.5|9846.5|9850.5|9848.5|9844.5|9842.5|1092
1724943000000|2024-08-29 14:50:00|9847.5|9845.5|9852.5|9850.5|9852.5|9850.5|9847.5|9845.5|1310
1724943300000|2024-08-29 14:55:00|9853.5|9851.5|9852|9850|9853.5|9851.5|9849.5|9847.5|3210
1724943600000|2024-08-29 15:00:00|9852.5|9850.5|9850.5|9848.5|9853.5|9851.5|9850.5|9848.5|1587
1724943900000|2024-08-29 15:05:00|9849.5|9847.5|9850.5|9848.5|9852.5|9850.5|9848.5|9846.5|1078
1724944200000|2024-08-29 15:10:00|9851.5|9849.5|9850.5|9848.5|9851.5|9849.5|9848.5|9846.5|2069
1724944500000|2024-08-29 15:15:00|9849.5|9847.5|9849.5|9847.5|9851.5|9849.5|9848.5|9846.5|1260
1724944800000|2024-08-29 15:20:00|9850.5|9848.5|9845.5|9843.5|9850.5|9848.5|9844.5|9842.5|1058
1724945100000|2024-08-29 15:25:00|9846.5|9844.5|9848.5|9846.5|9849.5|9847.5|9845.5|9843.5|751
1724945400000|2024-08-29 15:30:00|9847.5|9845.5|9851.5|9849.5|9851.5|9849.5|9847.5|9845.5|1084
1724945700000|2024-08-29 15:35:00|9852.5|9850.5|9853.5|9851.5|9854.5|9852.5|9851.5|9849.5|1129
1724946000000|2024-08-29 15:40:00|9854.5|9852.5|9856.5|9854.5|9856.5|9854.5|9854.5|9852.5|392
1724946300000|2024-08-29 15:45:00|9857.5|9855.5|9856.5|9854.5|9857.5|9855.5|9855.5|9853.5|235
1724946600000|2024-08-29 15:50:00|9857.5|9855.5|9856.5|9854.5|9857.5|9855.5|9856.5|9854.5|331
1724946900000|2024-08-29 15:55:00|9857.5|9855.5|9857.5|9855.5|9857.5|9855.5|9855.5|9853.5|429
1724947200000|2024-08-29 16:00:00|9857|9855|9855.5|9853.5|9857.5|9855.5|9855.5|9853.5|373
1724947500000|2024-08-29 16:05:00|9854.5|9852.5|9855|9853|9855.5|9853.5|9853.5|9851.5|391
1724947800000|2024-08-29 16:10:00|9855.5|9853.5|9857|9855|9857.5|9855.5|9855.5|9853.5|588
1724948100000|2024-08-29 16:15:00|9856.5|9854.5|9856.5|9854.5|9857.5|9855.5|9856.5|9854.5|327
1724948400000|2024-08-29 16:20:00|9857.5|9855.5|9858.5|9856.5|9859.5|9857.5|9857.5|9855.5|607
1724948700000|2024-08-29 16:25:00|9859.5|9857.5|9858.5|9856.5|9859.5|9857.5|9858.5|9856.5|92
1724949000000|2024-08-29 16:30:00|9857.5|9855.5|9857.5|9855.5|9858.5|9856.5|9857.5|9855.5|160
1724949300000|2024-08-29 16:35:00|9858.5|9856.5|9859.5|9857.5|9859.5|9857.5|9857.5|9855.5|77
1724949600000|2024-08-29 16:40:00|9860.5|9858.5|9859.5|9857.5|9860.5|9858.5|9859.5|9857.5|88
1724949900000|2024-08-29 16:45:00|9860.5|9858.5|9861.5|9859.5|9861.5|9859.5|9859.5|9857.5|177
1724950200000|2024-08-29 16:50:00|9860.5|9858.5|9861.5|9859.5|9862.5|9860.5|9860.5|9858.5|234
1724950500000|2024-08-29 16:55:00|9862|9860|9862|9860|9863.5|9861.5|9860.5|9858.5|199
1725001200000|2024-08-30 07:00:00|9860.5|9858.5|9863.5|9861.5|9867.5|9865.5|9856.5|9854.5|1426
1725001500000|2024-08-30 07:05:00|9862.5|9860.5|9869.5|9867.5|9870.5|9868.5|9861.5|9859.5|763
1725001800000|2024-08-30 07:10:00|9870.5|9868.5|9873.5|9871.5|9873.5|9871.5|9868.5|9866.5|770
1725002100000|2024-08-30 07:15:00|9874|9872|9877.5|9875.5|9878.5|9876.5|9873.5|9871.5|937
1725002400000|2024-08-30 07:20:00|9876.5|9874.5|9878.5|9876.5|9879.5|9877.5|9876.5|9874.5|720
1725002700000|2024-08-30 07:25:00|9879.5|9877.5|9876.5|9874.5|9880.5|9878.5|9876.5|9874.5|765
1725003000000|2024-08-30 07:30:00|9877.5|9875.5|9875.5|9873.5|9879.5|9877.5|9874.5|9872.5|994
1725003300000|2024-08-30 07:35:00|9876.5|9874.5|9875.5|9873.5|9879.5|9877.5|9875|9873|1243
1725003600000|2024-08-30 07:40:00|9875|9873|9877.5|9875.5|9877.5|9875.5|9872.5|9870.5|1407
1725003900000|2024-08-30 07:45:00|9878.5|9876.5|9879.5|9877.5|9879.5|9877.5|9876.5|9874.5|1021
1725004200000|2024-08-30 07:50:00|9880.5|9878.5|9882.5|9880.5|9883.5|9881.5|9879.5|9877.5|554
1725004500000|2024-08-30 07:55:00|9881.5|9879.5|9883.5|9881.5|9884.5|9882.5|9881.5|9879.5|754
1725004800000|2024-08-30 08:00:00|9882.5|9880.5|9879.5|9877.5|9883.5|9881.5|9879.5|9877.5|863
1725005100000|2024-08-30 08:05:00|9880.5|9878.5|9881.5|9879.5|9883.5|9881.5|9878.5|9876.5|1051
1725005400000|2024-08-30 08:10:00|9882.5|9880.5|9883.5|9881.5|9883.5|9881.5|9881|9879|212
1725005700000|2024-08-30 08:15:00|9884.5|9882.5|9889.5|9887.5|9889.5|9887.5|9884.5|9882.5|928
1725006000000|2024-08-30 08:20:00|9889|9887|9887.5|9885.5|9889.5|9887.5|9886.5|9884.5|795
1725006300000|2024-08-30 08:25:00|9888.5|9886.5|9887.5|9885.5|9890.5|9888.5|9886.5|9884.5|2051
1725006600000|2024-08-30 08:30:00|9888.5|9886.5|9885.5|9883.5|9888.5|9886.5|9883.5|9881.5|1816
1725006900000|2024-08-30 08:35:00|9886.5|9884.5|9886.5|9884.5|9888.5|9886.5|9885.5|9883.5|1724
1725007200000|2024-08-30 08:40:00|9885.5|9883.5|9882.5|9880.5|9886.5|9884.5|9881.5|9879.5|505
1725007500000|2024-08-30 08:45:00|9883.5|9881.5|9888.5|9886.5|9888.5|9886.5|9882.5|9880.5|655
1725007800000|2024-08-30 08:50:00|9889|9887|9891.5|9889.5|9891.5|9889.5|9887.5|9885.5|629
1725008100000|2024-08-30 08:55:00|9891|9889|9888.5|9886.5|9891.5|9889.5|9887.5|9885.5|543
1725008400000|2024-08-30 09:00:00|9887.5|9885.5|9891.5|9889.5|9891.5|9889.5|9886.5|9884.5|1414
1725008700000|2024-08-30 09:05:00|9892.5|9890.5|9892.5|9890.5|9892.5|9890.5|9891.5|9889.5|176
1725009000000|2024-08-30 09:10:00|9895.5|9893.5|9895.5|9893.5|9895.5|9893.5|9895.5|9893.5|36
1725009300000|2024-08-30 09:15:00|9897.5|9895.5|9899.5|9897.5|9900.5|9898.5|9897.5|9895.5|825
1725009600000|2024-08-30 09:20:00|9898.5|9896.5|9899|9897|9899.5|9897.5|9896.5|9894.5|1290
1725009900000|2024-08-30 09:25:00|9899.5|9897.5|9901.5|9899.5|9901.5|9899.5|9898.5|9896.5|507
1725010200000|2024-08-30 09:30:00|9899.5|9897.5|9898.5|9896.5|9901.5|9899.5|9898.5|9896.5|508
1725010500000|2024-08-30 09:35:00|9899.5|9897.5|9899.5|9897.5|9899.5|9897.5|9897.5|9895.5|587
1725010800000|2024-08-30 09:40:00|9899|9897|9903.5|9901.5|9903.5|9901.5|9897.5|9895.5|1031
1725011100000|2024-08-30 09:45:00|9904.5|9902.5|9903.5|9901.5|9905.5|9903.5|9902.5|9900.5|880
1725011400000|2024-08-30 09:50:00|9902.5|9900.5|9903.5|9901.5|9905.5|9903.5|9901.5|9899.5|1227
1725011700000|2024-08-30 09:55:00|9902.5|9900.5|9903.5|9901.5|9903.5|9901.5|9901.5|9899.5|710
1725012000000|2024-08-30 10:00:00|9904.5|9902.5|9901.5|9899.5|9904.5|9902.5|9901.5|9899.5|1169
1725012300000|2024-08-30 10:05:00|9900.5|9898.5|9902.5|9900.5|9903.5|9901.5|9900.5|9898.5|832
1725012600000|2024-08-30 10:10:00|9903.5|9901.5|9901.5|9899.5|9903.5|9901.5|9901.5|9899.5|1280
1725012900000|2024-08-30 10:15:00|9901|9899|9900.5|9898.5|9901|9899|9898.5|9896.5|469
1725013200000|2024-08-30 10:20:00|9901.5|9899.5|9900.5|9898.5|9901.5|9899.5|9900.5|9898.5|227
1725013500000|2024-08-30 10:25:00|9901.5|9899.5|9904.5|9902.5|9904.5|9902.5|9900.5|9898.5|463
1725013800000|2024-08-30 10:30:00|9905.5|9903.5|9902.5|9900.5|9906.5|9904.5|9902.5|9900.5|806
1725014100000|2024-08-30 10:35:00|9903|9901|9903.5|9901.5|9906.5|9904.5|9902.5|9900.5|1250
1725014400000|2024-08-30 10:40:00|9904.5|9902.5|9904.5|9902.5|9906.5|9904.5|9904.5|9902.5|941
1725014700000|2024-08-30 10:45:00|9903.5|9901.5|9899.5|9897.5|9904.5|9902.5|9898.5|9896.5|672
1725015000000|2024-08-30 10:50:00|9898.5|9896.5|9899.5|9897.5|9899.5|9897.5|9897.5|9895.5|388
1725015300000|2024-08-30 10:55:00|9900.5|9898.5|9900.5|9898.5|9904.5|9902.5|9900.5|9898.5|1042
1725015600000|2024-08-30 11:00:00|9901.5|9899.5|9897.5|9895.5|9902.5|9900.5|9894.5|9892.5|1448
1725015900000|2024-08-30 11:05:00|9896.5|9894.5|9899.5|9897.5|9899.5|9897.5|9896.5|9894.5|922
1725016200000|2024-08-30 11:10:00|9900.5|9898.5|9900.5|9898.5|9900.5|9898.5|9899.5|9897.5|350
1725016500000|2024-08-30 11:15:00|9900|9898|9899.5|9897.5|9900.5|9898.5|9899.5|9897.5|281
1725016800000|2024-08-30 11:20:00|9900.5|9898.5|9898.5|9896.5|9900.5|9898.5|9898.5|9896.5|338
1725017100000|2024-08-30 11:25:00|9899.5|9897.5|9900.5|9898.5|9902.5|9900.5|9897.5|9895.5|1397
1725017400000|2024-08-30 11:30:00|9899.5|9897.5|9901.5|9899.5|9901.5|9899.5|9898.5|9896.5|1164
1725017700000|2024-08-30 11:35:00|9902.5|9900.5|9899.5|9897.5|9902.5|9900.5|9899.5|9897.5|549
1725018000000|2024-08-30 11:40:00|9900|9898|9897.5|9895.5|9900.5|9898.5|9896.5|9894.5|651
1725018300000|2024-08-30 11:45:00|9898.5|9896.5|9896.5|9894.5|9898.5|9896.5|9895.5|9893.5|325
1725018600000|2024-08-30 11:50:00|9896|9894|9894.5|9892.5|9896.5|9894.5|9894.5|9892.5|365
1725018900000|2024-08-30 11:55:00|9893.5|9891.5|9892.5|9890.5|9893.5|9891.5|9892.5|9890.5|588
1725019200000|2024-08-30 12:00:00|9891.5|9889.5|9891.5|9889.5|9894.5|9892.5|9891.5|9889.5|519
1725019500000|2024-08-30 12:05:00|9890.5|9888.5|9890.5|9888.5|9891.5|9889.5|9889.5|9887.5|214
1725019800000|2024-08-30 12:10:00|9891.5|9889.5|9894.5|9892.5|9894.5|9892.5|9890.5|9888.5|807
1725020100000|2024-08-30 12:15:00|9895.5|9893.5|9895|9893|9895.5|9893.5|9892.5|9890.5|830
1725020400000|2024-08-30 12:20:00|9894.5|9892.5|9897.5|9895.5|9897.5|9895.5|9893.5|9891.5|538
1725020700000|2024-08-30 12:25:00|9896.5|9894.5|9898|9896|9900|9898|9896.5|9894.5|1399
1725021000000|2024-08-30 12:30:00|9898.5|9896.5|9887|9885|9902.5|9900.5|9887|9885|2139
1725021300000|2024-08-30 12:35:00|9887.5|9885.5|9887.5|9885.5|9889.5|9887.5|9884.5|9882.5|1352
1725021600000|2024-08-30 12:40:00|9888.5|9886.5|9882.5|9880.5|9890.5|9888.5|9882.5|9880.5|1330
1725021900000|2024-08-30 12:45:00|9882|9880|9881.5|9879.5|9884.5|9882.5|9877.5|9875.5|1354
1725022200000|2024-08-30 12:50:00|9882.5|9880.5|9884.5|9882.5|9886.5|9884.5|9880.5|9878.5|1808
1725022500000|2024-08-30 12:55:00|9883.5|9881.5|9886.5|9884.5|9887.5|9885.5|9881.5|9879.5|1147
1725022800000|2024-08-30 13:00:00|9887.5|9885.5|9896.5|9894.5|9896.5|9894.5|9886.5|9884.5|1335
1725023100000|2024-08-30 13:05:00|9897.5|9895.5|9895.5|9893.5|9901.5|9899.5|9895.5|9893.5|1476
1725023400000|2024-08-30 13:10:00|9896.5|9894.5|9889.5|9887.5|9896.5|9894.5|9887.5|9885.5|895
1725023700000|2024-08-30 13:15:00|9890.5|9888.5|9890.5|9888.5|9892.5|9890.5|9887.5|9885.5|1236
1725024000000|2024-08-30 13:20:00|9889.5|9887.5|9889.5|9887.5|9892.5|9890.5|9887.5|9885.5|671
1725024300000|2024-08-30 13:25:00|9888.5|9886.5|9886.5|9884.5|9889.5|9887.5|9884.5|9882.5|1067
1725024600000|2024-08-30 13:30:00|9885.5|9883.5|9888.5|9886.5|9889.5|9887.5|9884.5|9882.5|1440
1725024900000|2024-08-30 13:35:00|9887.5|9885.5|9883.5|9881.5|9888.5|9886.5|9881.5|9879.5|833
1725025200000|2024-08-30 13:40:00|9882.5|9880.5|9884|9882|9884.5|9882.5|9881|9879|1131
1725025500000|2024-08-30 13:45:00|9883.5|9881.5|9880.5|9878.5|9883.5|9881.5|9878.5|9876.5|1199
1725025800000|2024-08-30 13:50:00|9881.5|9879.5|9884.5|9882.5|9886.5|9884.5|9879.5|9877.5|1158
1725026100000|2024-08-30 13:55:00|9883.5|9881.5|9884.5|9882.5|9887.5|9885.5|9882.5|9880.5|895
1725026400000|2024-08-30 14:00:00|9885.5|9883.5|9891.5|9889.5|9892.5|9890.5|9885.5|9883.5|1706
1725026700000|2024-08-30 14:05:00|9890.5|9888.5|9893.5|9891.5|9896.5|9894.5|9889.5|9887.5|1310
1725027000000|2024-08-30 14:10:00|9892.5|9890.5|9899.5|9897.5|9899.5|9897.5|9892.5|9890.5|1251
1725027300000|2024-08-30 14:15:00|9900.5|9898.5|9893.5|9891.5|9900.5|9898.5|9891.5|9889.5|1171
1725027600000|2024-08-30 14:20:00|9894.5|9892.5|9894.5|9892.5|9896.5|9894.5|9893.5|9891.5|1371
1725027900000|2024-08-30 14:25:00|9893.5|9891.5|9887.5|9885.5|9894.5|9892.5|9887.5|9885.5|670
1725028200000|2024-08-30 14:30:00|9886.5|9884.5|9884.5|9882.5|9886.5|9884.5|9882.5|9880.5|851
1725028500000|2024-08-30 14:35:00|9885|9883|9879.5|9877.5|9885.5|9883.5|9877.5|9875.5|1174
1725028800000|2024-08-30 14:40:00|9878.5|9876.5|9883.5|9881.5|9884.5|9882.5|9878.5|9876.5|1257
1725029100000|2024-08-30 14:45:00|9884.5|9882.5|9884.5|9882.5|9886.5|9884.5|9879.5|9877.5|1964
1725029400000|2024-08-30 14:50:00|9885.5|9883.5|9876.5|9874.5|9885.5|9883.5|9876.5|9874.5|1117
1725029700000|2024-08-30 14:55:00|9877.5|9875.5|9872.5|9870.5|9878.5|9876.5|9871.5|9869.5|2089
1725030000000|2024-08-30 15:00:00|9871.5|9869.5|9869.5|9867.5|9876.5|9874.5|9868.5|9866.5|2369
1725030300000|2024-08-30 15:05:00|9870.5|9868.5|9870.5|9868.5|9870.5|9868.5|9866.5|9864.5|1947
1725030600000|2024-08-30 15:10:00|9871.5|9869.5|9872|9870|9872.5|9870.5|9869.5|9867.5|5166
1725030900000|2024-08-30 15:15:00|9872.5|9870.5|9873.5|9871.5|9875.5|9873.5|9871.5|9869.5|4921
1725031200000|2024-08-30 15:20:00|9874.5|9872.5|9871.5|9869.5|9876.5|9874.5|9870.5|9868.5|1969
1725031500000|2024-08-30 15:25:00|9870.5|9868.5|9865.5|9863.5|9871.5|9869.5|9864.5|9862.5|1570
1725031800000|2024-08-30 15:30:00|9866|9864|9863.5|9861.5|9866.5|9864.5|9861.5|9859.5|1321
1725032100000|2024-08-30 15:35:00|9863|9861|9865.5|9863.5|9865.5|9863.5|9862|9860|472
1725032400000|2024-08-30 15:40:00|9864.5|9862.5|9866.5|9864.5|9867.5|9865.5|9864.5|9862.5|456
1725032700000|2024-08-30 15:45:00|9865.5|9863.5|9864.5|9862.5|9865.5|9863.5|9863.5|9861.5|336
1725033000000|2024-08-30 15:50:00|9864|9862|9863.5|9861.5|9865.5|9863.5|9863.5|9861.5|702
1725033300000|2024-08-30 15:55:00|9862.5|9860.5|9862.5|9860.5|9866.5|9864.5|9862.5|9860.5|846
1725033600000|2024-08-30 16:00:00|9861.5|9859.5|9859.5|9857.5|9862.5|9860.5|9859.5|9857.5|823
1725033900000|2024-08-30 16:05:00|9860.5|9858.5|9858.5|9856.5|9860.5|9858.5|9858|9856|491
1725034200000|2024-08-30 16:10:00|9857.5|9855.5|9858.5|9856.5|9859.5|9857.5|9857.5|9855.5|610
1725034500000|2024-08-30 16:15:00|9857.5|9855.5|9853.5|9851.5|9858.5|9856.5|9853.5|9851.5|437
1725034800000|2024-08-30 16:20:00|9854.5|9852.5|9850.5|9848.5|9854.5|9852.5|9850.5|9848.5|409
1725035100000|2024-08-30 16:25:00|9849.5|9847.5|9849.5|9847.5|9850.5|9848.5|9848.5|9846.5|514
1725035400000|2024-08-30 16:30:00|9850.5|9848.5|9848.5|9846.5|9850.5|9848.5|9848.5|9846.5|176
1725035700000|2024-08-30 16:35:00|9847.5|9845.5|9848.5|9846.5|9848.5|9846.5|9846.5|9844.5|873
1725036000000|2024-08-30 16:40:00|9848|9846|9848.5|9846.5|9849.5|9847.5|9846.5|9844.5|559
1725036300000|2024-08-30 16:45:00|9849|9847|9849.5|9847.5|9850.5|9848.5|9848.5|9846.5|261
1725036600000|2024-08-30 16:50:00|9849|9847|9845.5|9843.5|9849.5|9847.5|9845.5|9843.5|244
1725036900000|2024-08-30 16:55:00|9844.5|9842.5|9850|9848|9850.5|9848.5|9844.5|9842.5|746
1725260400000|2024-09-02 07:00:00|9835.5|9833.5|9827.5|9825.5|9835.5|9833.5|9825.5|9823.5|1858
1725260700000|2024-09-02 07:05:00|9826.5|9824.5|9824.5|9822.5|9828.5|9826.5|9823.5|9821.5|1296
1725261000000|2024-09-02 07:10:00|9824|9822|9822.5|9820.5|9824.5|9822.5|9821.5|9819.5|926
1725261300000|2024-09-02 07:15:00|9821.5|9819.5|9824.5|9822.5|9825.5|9823.5|9821.5|9819.5|1216
1725261600000|2024-09-02 07:20:00|9823.5|9821.5|9830.5|9828.5|9831.5|9829.5|9822.5|9820.5|849
1725261900000|2024-09-02 07:25:00|9831.5|9829.5|9832.5|9830.5|9834.5|9832.5|9829.5|9827.5|903
1725262200000|2024-09-02 07:30:00|9833.5|9831.5|9830.5|9828.5|9834.5|9832.5|9830.5|9828.5|808
1725262500000|2024-09-02 07:35:00|9831|9829|9825.5|9823.5|9832.5|9830.5|9825.5|9823.5|758
1725262800000|2024-09-02 07:40:00|9826|9824|9829.5|9827.5|9830.5|9828.5|9824.5|9822.5|980
1725263100000|2024-09-02 07:45:00|9827.5|9825.5|9823.5|9821.5|9828.5|9826.5|9823.5|9821.5|1031
1725263400000|2024-09-02 07:50:00|9822.5|9820.5|9822.5|9820.5|9823.5|9821.5|9821.5|9819.5|298
1725263700000|2024-09-02 07:55:00|9821.5|9819.5|9821.5|9819.5|9824.5|9822.5|9820.5|9818.5|1105
1725264000000|2024-09-02 08:00:00|9822.5|9820.5|9830.5|9828.5|9831.5|9829.5|9821.5|9819.5|966
1725264300000|2024-09-02 08:05:00|9831.5|9829.5|9829.5|9827.5|9832.5|9830.5|9828.5|9826.5|874
1725264600000|2024-09-02 08:10:00|9830.5|9828.5|9829.5|9827.5|9830.5|9828.5|9827.5|9825.5|590
1725264900000|2024-09-02 08:15:00|9828.5|9826.5|9826.5|9824.5|9829.5|9827.5|9824.5|9822.5|498
1725265200000|2024-09-02 08:20:00|9827|9825|9825.5|9823.5|9829.5|9827.5|9825.5|9823.5|515
1725265500000|2024-09-02 08:25:00|9824.5|9822.5|9823.5|9821.5|9826.5|9824.5|9822.5|9820.5|574
1725265800000|2024-09-02 08:30:00|9824.5|9822.5|9819.5|9817.5|9824.5|9822.5|9819.5|9817.5|1127
1725266100000|2024-09-02 08:35:00|9818.5|9816.5|9816.5|9814.5|9818.5|9816.5|9815.5|9813.5|764
1725266400000|2024-09-02 08:40:00|9814.5|9812.5|9819.5|9817.5|9820.5|9818.5|9814.5|9812.5|1654
1725266700000|2024-09-02 08:45:00|9818.5|9816.5|9818.5|9816.5|9818.5|9816.5|9817.5|9815.5|512
1725267000000|2024-09-02 08:50:00|9819|9817|9819.5|9817.5|9819.5|9817.5|9817.5|9815.5|551
1725267300000|2024-09-02 08:55:00|9818.5|9816.5|9816.5|9814.5|9818.5|9816.5|9815.5|9813.5|730
1725267600000|2024-09-02 09:00:00|9816|9814|9816.5|9814.5|9817.5|9815.5|9815.5|9813.5|645
1725267900000|2024-09-02 09:05:00|9817|9815|9813.5|9811.5|9817.5|9815.5|9813.5|9811.5|795
1725268200000|2024-09-02 09:10:00|9814.5|9812.5|9814.5|9812.5|9815.5|9813.5|9813.5|9811.5|961
1725268500000|2024-09-02 09:15:00|9815.5|9813.5|9814.5|9812.5|9816.5|9814.5|9813.5|9811.5|444
1725268800000|2024-09-02 09:20:00|9815.5|9813.5|9816.5|9814.5|9817.5|9815.5|9813.5|9811.5|1319
1725269100000|2024-09-02 09:25:00|9815.5|9813.5|9814.5|9812.5|9815.5|9813.5|9813.5|9811.5|679
1725269400000|2024-09-02 09:30:00|9813.5|9811.5|9813.5|9811.5|9814.5|9812.5|9812.5|9810.5|346
1725269700000|2024-09-02 09:35:00|9812.5|9810.5|9816.5|9814.5|9816.5|9814.5|9812.5|9810.5|594
1725270000000|2024-09-02 09:40:00|9816|9814|9816.5|9814.5|9816.5|9814.5|9814.5|9812.5|616
1725270300000|2024-09-02 09:45:00|9815.5|9813.5|9816.5|9814.5|9816.5|9814.5|9812.5|9810.5|479
1725270600000|2024-09-02 09:50:00|9817|9815|9820.5|9818.5|9820.5|9818.5|9816.5|9814.5|1357
1725270900000|2024-09-02 09:55:00|9819.5|9817.5|9819.5|9817.5|9820.5|9818.5|9818.5|9816.5|1016
1725271200000|2024-09-02 10:00:00|9819|9817|9818.5|9816.5|9820.5|9818.5|9817.5|9815.5|1227
1725271500000|2024-09-02 10:05:00|9817.5|9815.5|9816.5|9814.5|9818.5|9816.5|9816.5|9814.5|526
1725271800000|2024-09-02 10:10:00|9815.5|9813.5|9814.5|9812.5|9815.5|9813.5|9812.5|9810.5|808
1725272100000|2024-09-02 10:15:00|9813.5|9811.5|9813.5|9811.5|9814.5|9812.5|9813|9811|451
1725272400000|2024-09-02 10:20:00|9814.5|9812.5|9814.5|9812.5|9814.5|9812.5|9814|9812|291
1725272700000|2024-09-02 10:25:00|9813.5|9811.5|9816.5|9814.5|9816.5|9814.5|9813.5|9811.5|262
1725273000000|2024-09-02 10:30:00|9817.5|9815.5|9817.5|9815.5|9817.5|9815.5|9816.5|9814.5|807
1725273300000|2024-09-02 10:35:00|9817|9815|9817.5|9815.5|9818.5|9816.5|9817|9815|1089
1725273600000|2024-09-02 10:40:00|9818.5|9816.5|9820.5|9818.5|9821.5|9819.5|9818.5|9816.5|1107
1725273900000|2024-09-02 10:45:00|9819.5|9817.5|9820.5|9818.5|9820.5|9818.5|9818.5|9816.5|445
1725274200000|2024-09-02 10:50:00|9821.5|9819.5|9822.5|9820.5|9823.5|9821.5|9821.5|9819.5|350
1725274500000|2024-09-02 10:55:00|9823.5|9821.5|9823.5|9821.5|9823.5|9821.5|9823.5|9821.5|341
1725274800000|2024-09-02 11:00:00|9824.5|9822.5|9819.5|9817.5|9824.5|9822.5|9819|9817|536
1725275100000|2024-09-02 11:05:00|9820.5|9818.5|9818.5|9816.5|9820.5|9818.5|9817.5|9815.5|207
1725275400000|2024-09-02 11:10:00|9818|9816|9819.5|9817.5|9819.5|9817.5|9817.5|9815.5|206
1725275700000|2024-09-02 11:15:00|9820.5|9818.5|9822.5|9820.5|9822.5|9820.5|9819.5|9817.5|442
1725276000000|2024-09-02 11:20:00|9821.5|9819.5|9820.5|9818.5|9822.5|9820.5|9819.5|9817.5|208
1725276300000|2024-09-02 11:25:00|9819.5|9817.5|9820.5|9818.5|9821.5|9819.5|9819.5|9817.5|545
1725276600000|2024-09-02 11:30:00|9821|9819|9822.5|9820.5|9823.5|9821.5|9821|9819|407
1725276900000|2024-09-02 11:35:00|9822|9820|9821.5|9819.5|9822.5|9820.5|9820.5|9818.5|193
1725277200000|2024-09-02 11:40:00|9822|9820|9821|9819|9823.5|9821.5|9820.5|9818.5|592
1725277500000|2024-09-02 11:45:00|9820.5|9818.5|9822.5|9820.5|9823.5|9821.5|9820.5|9818.5|421
1725277800000|2024-09-02 11:50:00|9823.5|9821.5|9824.5|9822.5|9824.5|9822.5|9822.5|9820.5|598
1725278100000|2024-09-02 11:55:00|9825.5|9823.5|9823.5|9821.5|9825.5|9823.5|9823|9821|199
1725278400000|2024-09-02 12:00:00|9823|9821|9819|9817|9823.5|9821.5|9817.5|9815.5|935
1725278700000|2024-09-02 12:05:00|9818.5|9816.5|9817.5|9815.5|9819.5|9817.5|9817.5|9815.5|929
1725279000000|2024-09-02 12:10:00|9816.5|9814.5|9819.5|9817.5|9819.5|9817.5|9816.5|9814.5|1112
1725279300000|2024-09-02 12:15:00|9820.5|9818.5|9819.5|9817.5|9821.5|9819.5|9819.5|9817.5|886
1725279600000|2024-09-02 12:20:00|9820.5|9818.5|9823.5|9821.5|9823.5|9821.5|9820.5|9818.5|450
1725279900000|2024-09-02 12:25:00|9824|9822|9826.5|9824.5|9826.5|9824.5|9823.5|9821.5|459
1725280200000|2024-09-02 12:30:00|9827|9825|9826.5|9824.5|9827.5|9825.5|9825.5|9823.5|657
1725280500000|2024-09-02 12:35:00|9825.5|9823.5|9822.5|9820.5|9825.5|9823.5|9822.5|9820.5|361
1725280800000|2024-09-02 12:40:00|9823.5|9821.5|9821.5|9819.5|9824.5|9822.5|9820.5|9818.5|493
1725281100000|2024-09-02 12:45:00|9820.5|9818.5|9818.5|9816.5|9820.5|9818.5|9817.5|9815.5|781
1725281400000|2024-09-02 12:50:00|9819.5|9817.5|9822.5|9820.5|9822.5|9820.5|9819.5|9817.5|486
1725281700000|2024-09-02 12:55:00|9821.5|9819.5|9821.5|9819.5|9822.5|9820.5|9821.5|9819.5|475
1725282000000|2024-09-02 13:00:00|9822.5|9820.5|9817.5|9815.5|9822.5|9820.5|9817.5|9815.5|1127
1725282300000|2024-09-02 13:05:00|9816.5|9814.5|9817.5|9815.5|9818|9816|9816.5|9814.5|857
1725282600000|2024-09-02 13:10:00|9818.5|9816.5|9817.5|9815.5|9818.5|9816.5|9816.5|9814.5|643
1725282900000|2024-09-02 13:15:00|9816.5|9814.5|9819.5|9817.5|9820.5|9818.5|9816.5|9814.5|557
1725283200000|2024-09-02 13:20:00|9820.5|9818.5|9819.5|9817.5|9820.5|9818.5|9819.5|9817.5|712
1725283500000|2024-09-02 13:25:00|9820|9818|9820|9818|9822.5|9820.5|9819.5|9817.5|1349
1725283800000|2024-09-02 13:30:00|9820.5|9818.5|9819.5|9817.5|9820.5|9818.5|9817.5|9815.5|458
1725284100000|2024-09-02 13:35:00|9818.5|9816.5|9817.5|9815.5|9818.5|9816.5|9817.5|9815.5|491
1725284400000|2024-09-02 13:40:00|9818|9816|9817.5|9815.5|9818.5|9816.5|9816.5|9814.5|390
1725284700000|2024-09-02 13:45:00|9816.5|9814.5|9817.5|9815.5|9818.5|9816.5|9816.5|9814.5|592
1725285000000|2024-09-02 13:50:00|9818.5|9816.5|9816.5|9814.5|9818.5|9816.5|9816.5|9814.5|475
1725285300000|2024-09-02 13:55:00|9817.5|9815.5|9817.5|9815.5|9818.5|9816.5|9816.5|9814.5|707
1725285600000|2024-09-02 14:00:00|9818.5|9816.5|9816.5|9814.5|9818.5|9816.5|9816.5|9814.5|517
1725285900000|2024-09-02 14:05:00|9817.5|9815.5|9817.5|9815.5|9817.5|9815.5|9816.5|9814.5|304
1725286200000|2024-09-02 14:10:00|9818.5|9816.5|9817.5|9815.5|9818.5|9816.5|9817.5|9815.5|282
1725286500000|2024-09-02 14:15:00|9818.5|9816.5|9817.5|9815.5|9818.5|9816.5|9817.5|9815.5|751
1725286800000|2024-09-02 14:20:00|9818.5|9816.5|9820.5|9818.5|9820.5|9818.5|9817.5|9815.5|618
1725287100000|2024-09-02 14:25:00|||||||||320
1725287400000|2024-09-02 14:30:00|9819.5|9817.5|9821.5|9819.5|9821.5|9819.5|9819.5|9817.5|330
1725287700000|2024-09-02 14:35:00|9822.5|9820.5|9823.5|9821.5|9823.5|9821.5|9821.5|9819.5|949
1725288000000|2024-09-02 14:40:00|9824.5|9822.5|9824.5|9822.5|9824.5|9822.5|9821.5|9819.5|1202
1725288300000|2024-09-02 14:45:00|9824|9822|9824.5|9822.5|9824.5|9822.5|9822.5|9820.5|725
1725288600000|2024-09-02 14:50:00|9825.5|9823.5|9825.5|9823.5|9825.5|9823.5|9824.5|9822.5|259
1725288900000|2024-09-02 14:55:00|9824.5|9822.5|9823.5|9821.5|9824.5|9822.5|9823.5|9821.5|568
1725289200000|2024-09-02 15:00:00|9822.5|9820.5|9822.5|9820.5|9822.5|9820.5|9821.5|9819.5|675
1725289500000|2024-09-02 15:05:00|9821.5|9819.5|9821.5|9819.5|9821.5|9819.5|9821.5|9819.5|388
1725289800000|2024-09-02 15:10:00|9821|9819|9819.5|9817.5|9821.5|9819.5|9818.5|9816.5|2111
1725290100000|2024-09-02 15:15:00|9818.5|9816.5|9818.5|9816.5|9820.5|9818.5|9818.5|9816.5|1214
1725290400000|2024-09-02 15:20:00|9817.5|9815.5|9818.5|9816.5|9819.5|9817.5|9817.5|9815.5|852
1725290700000|2024-09-02 15:25:00|9819.5|9817.5|9820.5|9818.5|9821.5|9819.5|9818.5|9816.5|561
1725291000000|2024-09-02 15:30:00|9821|9819|9818.5|9816.5|9821.5|9819.5|9818.5|9816.5|419
1725291300000|2024-09-02 15:35:00|9819|9817|9818.5|9816.5|9819.5|9817.5|9818.5|9816.5|240
1725291600000|2024-09-02 15:40:00|9819.5|9817.5|9819.5|9817.5|9819.5|9817.5|9819.5|9817.5|121
1725291900000|2024-09-02 15:45:00|||||||||137
1725292200000|2024-09-02 15:50:00|9818.5|9816.5|9819.5|9817.5|9819.5|9817.5|9818.5|9816.5|108
1725292500000|2024-09-02 15:55:00|9820.5|9818.5|9820.5|9818.5|9820.5|9818.5|9820.5|9818.5|220
1725292800000|2024-09-02 16:00:00|||||||||55
1725293100000|2024-09-02 16:05:00|9819.5|9817.5|9819.5|9817.5|9820.5|9818.5|9819.5|9817.5|71
1725293400000|2024-09-02 16:10:00|9819|9817|9819.5|9817.5|9819.5|9817.5|9818.5|9816.5|220
1725293700000|2024-09-02 16:15:00|9820.5|9818.5|9821.5|9819.5|9821.5|9819.5|9820.5|9818.5|196
1725294000000|2024-09-02 16:20:00|9822.5|9820.5|9821.5|9819.5|9822.5|9820.5|9821.5|9819.5|317
1725294300000|2024-09-02 16:25:00|9821|9819|9821.5|9819.5|9821.5|9819.5|9820.5|9818.5|223
1725294600000|2024-09-02 16:30:00|9821|9819|9820.5|9818.5|9821.5|9819.5|9820.5|9818.5|186
1725294900000|2024-09-02 16:35:00|9821|9819|9820.5|9818.5|9821.5|9819.5|9820.5|9818.5|183
1725295200000|2024-09-02 16:40:00|||||||||29
1725295500000|2024-09-02 16:45:00|||||||||17
1725295800000|2024-09-02 16:50:00|9821.5|9819.5|9821.5|9819.5|9822.5|9820.5|9821.5|9819.5|316
1725296100000|2024-09-02 16:55:00|9821|9819|9820.5|9818.5|9821.5|9819.5|9820.5|9818.5|282
1725346800000|2024-09-03 07:00:00|9832.5|9830.5|9826.5|9824.5|9836.5|9834.5|9826.5|9824.5|2218
1725347100000|2024-09-03 07:05:00|9827.5|9825.5|9829.5|9827.5|9830.5|9828.5|9826.5|9824.5|1281
1725347400000|2024-09-03 07:10:00|9830.5|9828.5|9833.5|9831.5|9834.5|9832.5|9830|9828|1035
1725347700000|2024-09-03 07:15:00|9834.5|9832.5|9833.5|9831.5|9836.5|9834.5|9832.5|9830.5|669
1725348000000|2024-09-03 07:20:00|9834.5|9832.5|9830.5|9828.5|9835.5|9833.5|9830.5|9828.5|654
1725348300000|2024-09-03 07:25:00|9831.5|9829.5|9832.5|9830.5|9833.5|9831.5|9829.5|9827.5|628
1725348600000|2024-09-03 07:30:00|9833.5|9831.5|9831.5|9829.5|9833.5|9831.5|9829.5|9827.5|1511
1725348900000|2024-09-03 07:35:00|9832.5|9830.5|9832.5|9830.5|9834.5|9832.5|9831|9829|849
1725349200000|2024-09-03 07:40:00|9832|9830|9828.5|9826.5|9832|9830|9827.5|9825.5|1210
1725349500000|2024-09-03 07:45:00|9829.5|9827.5|9834.5|9832.5|9834.5|9832.5|9828.5|9826.5|951
1725349800000|2024-09-03 07:50:00|9833.5|9831.5|9836.5|9834.5|9837.5|9835.5|9832.5|9830.5|1346
1725350100000|2024-09-03 07:55:00|9837.5|9835.5|9838.5|9836.5|9839.5|9837.5|9835.5|9833.5|818
1725350400000|2024-09-03 08:00:00|9837.5|9835.5|9837.5|9835.5|9837.5|9835.5|9835.5|9833.5|673
1725350700000|2024-09-03 08:05:00|9838.5|9836.5|9839.5|9837.5|9839.5|9837.5|9837.5|9835.5|1272
1725351000000|2024-09-03 08:10:00|9838.5|9836.5|9836.5|9834.5|9839.5|9837.5|9836.5|9834.5|862
1725351300000|2024-09-03 08:15:00|9835.5|9833.5|9834.5|9832.5|9835.5|9833.5|9833.5|9831.5|618
1725351600000|2024-09-03 08:20:00|9835.5|9833.5|9833.5|9831.5|9836.5|9834.5|9832.5|9830.5|1591
1725351900000|2024-09-03 08:25:00|9834.5|9832.5|9834.5|9832.5|9835.5|9833.5|9833.5|9831.5|1114
1725352200000|2024-09-03 08:30:00|9835.5|9833.5|9834.5|9832.5|9837.5|9835.5|9833.5|9831.5|1342
1725352500000|2024-09-03 08:35:00|9835.5|9833.5|9838.5|9836.5|9838.5|9836.5|9834.5|9832.5|751
1725352800000|2024-09-03 08:40:00|9837.5|9835.5|9839.5|9837.5|9839.5|9837.5|9836.5|9834.5|1102
1725353100000|2024-09-03 08:45:00|9840.5|9838.5|9834.5|9832.5|9840.5|9838.5|9834.5|9832.5|701
1725353400000|2024-09-03 08:50:00|9833.5|9831.5|9831.5|9829.5|9834.5|9832.5|9831.5|9829.5|1509
1725353700000|2024-09-03 08:55:00|9830.5|9828.5|9832.5|9830.5|9833.5|9831.5|9830.5|9828.5|896
1725354000000|2024-09-03 09:00:00|9833.5|9831.5|9828.5|9826.5|9833.5|9831.5|9828.5|9826.5|1505
1725354300000|2024-09-03 09:05:00|9829|9827|9827.5|9825.5|9829.5|9827.5|9826.5|9824.5|1350
1725354600000|2024-09-03 09:10:00|9826.5|9824.5|9826.5|9824.5|9827.5|9825.5|9825.5|9823.5|1473
1725354900000|2024-09-03 09:15:00|9827.5|9825.5|9828.5|9826.5|9828.5|9826.5|9826.5|9824.5|1159
1725355200000|2024-09-03 09:20:00|9829|9827|9830.5|9828.5|9831.5|9829.5|9828.5|9826.5|1049
1725355500000|2024-09-03 09:25:00|9831.5|9829.5|9835.5|9833.5|9836.5|9834.5|9830.5|9828.5|1483
1725355800000|2024-09-03 09:30:00|9834.5|9832.5|9838.5|9836.5|9838.5|9836.5|9834.5|9832.5|1661
1725356100000|2024-09-03 09:35:00|9839.5|9837.5|9839.5|9837.5|9839.5|9837.5|9838|9836|774
1725356400000|2024-09-03 09:40:00|9838.5|9836.5|9839.5|9837.5|9842.5|9840.5|9838.5|9836.5|1212
1725356700000|2024-09-03 09:45:00|9840.5|9838.5|9836.5|9834.5|9840.5|9838.5|9836|9834|1593
1725357000000|2024-09-03 09:50:00|9835.5|9833.5|9834.5|9832.5|9835.5|9833.5|9829.5|9827.5|1291
1725357300000|2024-09-03 09:55:00|9833.5|9831.5|9832.5|9830.5|9835|9833|9832.5|9830.5|567
1725357600000|2024-09-03 10:00:00|9833.5|9831.5|9835.5|9833.5|9837.5|9835.5|9832.5|9830.5|931
1725357900000|2024-09-03 10:05:00|9833.5|9831.5|9835.5|9833.5|9836.5|9834.5|9832.5|9830.5|789
1725358200000|2024-09-03 10:10:00|9836.5|9834.5|9835.5|9833.5|9836.5|9834.5|9834.5|9832.5|642
1725358500000|2024-09-03 10:15:00|9836|9834|9837.5|9835.5|9838.5|9836.5|9835.5|9833.5|1140
1725358800000|2024-09-03 10:20:00|9836.5|9834.5|9835.5|9833.5|9837.5|9835.5|9835.5|9833.5|536
1725359100000|2024-09-03 10:25:00|9836.5|9834.5|9833.5|9831.5|9836.5|9834.5|9833.5|9831.5|1909
1725359400000|2024-09-03 10:30:00|9832.5|9830.5|9833.5|9831.5|9834.5|9832.5|9832.5|9830.5|751
1725359700000|2024-09-03 10:35:00|9832.5|9830.5|9835.5|9833.5|9835.5|9833.5|9832.5|9830.5|703
1725360000000|2024-09-03 10:40:00|9836.5|9834.5|9832.5|9830.5|9838.5|9836.5|9832.5|9830.5|776
1725360300000|2024-09-03 10:45:00|9831.5|9829.5|9833.5|9831.5|9834.5|9832.5|9831.5|9829.5|1651
1725360600000|2024-09-03 10:50:00|9832.5|9830.5|9835.5|9833.5|9835.5|9833.5|9832.5|9830.5|1267
1725360900000|2024-09-03 10:55:00|9836.5|9834.5|9837.5|9835.5|9837.5|9835.5|9836.5|9834.5|1218
1725361200000|2024-09-03 11:00:00|9836.5|9834.5|9834.5|9832.5|9836.5|9834.5|9834.5|9832.5|818
1725361500000|2024-09-03 11:05:00|9833.5|9831.5|9833.5|9831.5|9834.5|9832.5|9832.5|9830.5|709
1725361800000|2024-09-03 11:10:00|9834.5|9832.5|9834.5|9832.5|9834.5|9832.5|9833.5|9831.5|568
1725362100000|2024-09-03 11:15:00|9833.5|9831.5|9832.5|9830.5|9834.5|9832.5|9832|9830|1163
1725362400000|2024-09-03 11:20:00|9833.5|9831.5|9832.5|9830.5|9838.5|9836.5|9831.5|9829.5|6634
1725362700000|2024-09-03 11:25:00|9831.5|9829.5|9829.5|9827.5|9832.5|9830.5|9829.5|9827.5|1746
1725363000000|2024-09-03 11:30:00|9830.5|9828.5|9831.5|9829.5|9831.5|9829.5|9828.5|9826.5|980
1725363300000|2024-09-03 11:35:00|9832|9830|9831.5|9829.5|9832.5|9830.5|9830.5|9828.5|826
1725363600000|2024-09-03 11:40:00|9830.5|9828.5|9827.5|9825.5|9832.5|9830.5|9827.5|9825.5|848
1725363900000|2024-09-03 11:45:00|9826.5|9824.5|9824.5|9822.5|9827.5|9825.5|9822.5|9820.5|1092
1725364200000|2024-09-03 11:50:00|9823.5|9821.5|9825.5|9823.5|9826.5|9824.5|9823.5|9821.5|907
1725364500000|2024-09-03 11:55:00|9826.5|9824.5|9827.5|9825.5|9829.5|9827.5|9826.5|9824.5|602
1725364800000|2024-09-03 12:00:00|9828|9826|9830|9828|9830.5|9828.5|9827.5|9825.5|780
1725365100000|2024-09-03 12:05:00|9829.5|9827.5|9829.5|9827.5|9830.5|9828.5|9829.5|9827.5|736
1725365400000|2024-09-03 12:10:00|9830.5|9828.5|9833.5|9831.5|9834.5|9832.5|9829.5|9827.5|812
1725365700000|2024-09-03 12:15:00|9832.5|9830.5|9830.5|9828.5|9832.5|9830.5|9828.5|9826.5|680
1725366000000|2024-09-03 12:20:00|9829.5|9827.5|9828.5|9826.5|9829.5|9827.5|9823.5|9821.5|698
1725366300000|2024-09-03 12:25:00|9829|9827|9833.5|9831.5|9833.5|9831.5|9827.5|9825.5|1401
1725366600000|2024-09-03 12:30:00|9834.5|9832.5|9837.5|9835.5|9837.5|9835.5|9831.5|9829.5|1359
1725366900000|2024-09-03 12:35:00|9837|9835|9843.5|9841.5|9843.5|9841.5|9836|9834|1471
1725367200000|2024-09-03 12:40:00|9842.5|9840.5|9847.5|9845.5|9849.5|9847.5|9842.5|9840.5|1554
1725367500000|2024-09-03 12:45:00|9846.5|9844.5|9853.5|9851.5|9855.5|9853.5|9846.5|9844.5|1236
1725367800000|2024-09-03 12:50:00|9854.5|9852.5|9858.5|9856.5|9858.5|9856.5|9852.5|9850.5|1439
1725368100000|2024-09-03 12:55:00|9859.5|9857.5|9856.5|9854.5|9860.5|9858.5|9854.5|9852.5|1746
1725368400000|2024-09-03 13:00:00|9855.5|9853.5|9865.5|9863.5|9866|9864|9855|9853|2039
1725368700000|2024-09-03 13:05:00|9866.5|9864.5|9872.5|9870.5|9874.5|9872.5|9865.5|9863.5|2463
1725369000000|2024-09-03 13:10:00|9873.5|9871.5|9883.5|9881.5|9886.5|9884.5|9869.5|9867.5|4407
1725369300000|2024-09-03 13:15:00|9884.5|9882.5|9883.5|9881.5|9885.5|9883.5|9879.5|9877.5|1974
1725369600000|2024-09-03 13:20:00|9883|9881|9883.5|9881.5|9886.5|9884.5|9879.5|9877.5|2133
1725369900000|2024-09-03 13:25:00|9884.5|9882.5|9887.5|9885.5|9887.5|9885.5|9882.5|9880.5|975
1725370200000|2024-09-03 13:30:00|9886.5|9884.5|9882.5|9880.5|9886.5|9884.5|9878.5|9876.5|2450
1725370500000|2024-09-03 13:35:00|9885.5|9883.5|9883.5|9881.5|9888.5|9886.5|9881.5|9879.5|1968
1725370800000|2024-09-03 13:40:00|9884.5|9882.5|9882.5|9880.5|9884.5|9882.5|9878.5|9876.5|2604
1725371100000|2024-09-03 13:45:00|9881.5|9879.5|9891.5|9889.5|9896.5|9894.5|9881|9879|2487
1725371400000|2024-09-03 13:50:00|9892.5|9890.5|9901.5|9899.5|9903.5|9901.5|9889.5|9887.5|2319
1725371700000|2024-09-03 13:55:00|9900.5|9898.5|9907.5|9905.5|9908|9906|9897.5|9895.5|1681
1725372000000|2024-09-03 14:00:00|9910|9907|9913.5|9911.5|9922.5|9919.5|9892|9890|3909
1725372300000|2024-09-03 14:05:00|9914.5|9912.5|9913.5|9911.5|9917.5|9915.5|9907.5|9905.5|3123
1725372600000|2024-09-03 14:10:00|9914.5|9912.5|9916.5|9914.5|9919.5|9917.5|9911.5|9909.5|3222
1725372900000|2024-09-03 14:15:00|9917.5|9915.5|9911.5|9909.5|9920.5|9918.5|9909.5|9907.5|2184
1725373200000|2024-09-03 14:20:00|9912.5|9910.5|9909.5|9907.5|9917.5|9915.5|9909.5|9907.5|1921
1725373500000|2024-09-03 14:25:00|9908.5|9906.5|9915.5|9913.5|9915.5|9913.5|9908.5|9906.5|1910
1725373800000|2024-09-03 14:30:00|9914.5|9912.5|9911.5|9909.5|9914.5|9912.5|9909.5|9907.5|1658
1725374100000|2024-09-03 14:35:00|9912|9910|9915.5|9913.5|9916.5|9914.5|9909.5|9907.5|1200
1725374400000|2024-09-03 14:40:00|9914.5|9912.5|9904.5|9902.5|9914.5|9912.5|9902.5|9900.5|2327
1725374700000|2024-09-03 14:45:00|9905.5|9903.5|9901.5|9899.5|9907.5|9905.5|9898.5|9896.5|1966
1725375000000|2024-09-03 14:50:00|9901|9899|9905.5|9903.5|9906.5|9904.5|9900.5|9898.5|917
1725375300000|2024-09-03 14:55:00|9904.5|9902.5|9901.5|9899.5|9904.5|9902.5|9898.5|9896.5|1746
1725375600000|2024-09-03 15:00:00|9901|9899|9904.5|9902.5|9905.5|9903.5|9899.5|9897.5|1808
1725375900000|2024-09-03 15:05:00|9903.5|9901.5|9897.5|9895.5|9903.5|9901.5|9897.5|9895.5|1851
1725376200000|2024-09-03 15:10:00|9896.5|9894.5|9891.5|9889.5|9898.5|9896.5|9890.5|9888.5|3572
1725376500000|2024-09-03 15:15:00|9890.5|9888.5|9888.5|9886.5|9891.5|9889.5|9888.5|9886.5|2235
1725376800000|2024-09-03 15:20:00|9889.5|9887.5|9888.5|9886.5|9891.5|9889.5|9887.5|9885.5|1316
1725377100000|2024-09-03 15:25:00|9889|9887|9891.5|9889.5|9892.5|9890.5|9889|9887|824
1725377400000|2024-09-03 15:30:00|9890.5|9888.5|9893.5|9891.5|9893.5|9891.5|9890.5|9888.5|933
1725377700000|2024-09-03 15:35:00|9892.5|9890.5|9889.5|9887.5|9892.5|9890.5|9889.5|9887.5|513
1725378000000|2024-09-03 15:40:00|9890.5|9888.5|9886.5|9884.5|9891.5|9889.5|9886.5|9884.5|689
1725378300000|2024-09-03 15:45:00|9887.5|9885.5|9886.5|9884.5|9888.5|9886.5|9886.5|9884.5|331
1725378600000|2024-09-03 15:50:00|9886|9884|9888.5|9886.5|9889.5|9887.5|9885.5|9883.5|526
1725378900000|2024-09-03 15:55:00|9889.5|9887.5|9886.5|9884.5|9889.5|9887.5|9885.5|9883.5|467
1725379200000|2024-09-03 16:00:00|9887.5|9885.5|9883.5|9881.5|9887.5|9885.5|9883.5|9881.5|402
1725379500000|2024-09-03 16:05:00|9884.5|9882.5|9886.5|9884.5|9886.5|9884.5|9882.5|9880.5|536
1725379800000|2024-09-03 16:10:00|9886|9884|9890.5|9888.5|9890.5|9888.5|9885.5|9883.5|301
1725380100000|2024-09-03 16:15:00|9891.5|9889.5|9890.5|9888.5|9891.5|9889.5|9890.5|9888.5|235
1725380400000|2024-09-03 16:20:00|9890|9888|9890.5|9888.5|9890.5|9888.5|9889.5|9887.5|192
1725380700000|2024-09-03 16:25:00|9891|9889|9887.5|9885.5|9891.5|9889.5|9887.5|9885.5|158
1725381000000|2024-09-03 16:30:00|9888.5|9886.5|9886.5|9884.5|9888.5|9886.5|9886.5|9884.5|100
1725381300000|2024-09-03 16:35:00|9887|9885|9882.5|9880.5|9887|9885|9882.5|9880.5|435
1725381600000|2024-09-03 16:40:00|9883.5|9881.5|9884.5|9882.5|9884.5|9882.5|9882.5|9880.5|478
1725381900000|2024-09-03 16:45:00|9883.5|9881.5|9883.5|9881.5|9884|9882|9882.5|9880.5|359
1725382200000|2024-09-03 16:50:00|9884|9882|9882.5|9880.5|9884.5|9882.5|9881.5|9879.5|335
1725382500000|2024-09-03 16:55:00|9883|9881|9884|9882|9885|9883|9882.5|9880.5|281
1725433200000|2024-09-04 07:00:00|9915.5|9913.5|9917|9915|9922.5|9920.5|9913.5|9911.5|2062
1725433500000|2024-09-04 07:05:00|9916.5|9914.5|9913.5|9911.5|9921.5|9919.5|9913.5|9911.5|1313
1725433800000|2024-09-04 07:10:00|9912.5|9910.5|9909.5|9907.5|9914.5|9912.5|9907.5|9905.5|1664
1725434100000|2024-09-04 07:15:00|9908.5|9906.5|9910.5|9908.5|9910.5|9908.5|9906|9904|953
1725434400000|2024-09-04 07:20:00|9911.5|9909.5|9915.5|9913.5|9915.5|9913.5|9908.5|9906.5|1323
1725434700000|2024-09-04 07:25:00|9915|9913|9916.5|9914.5|9917.5|9915.5|9914|9912|989
1725435000000|2024-09-04 07:30:00|9915.5|9913.5|9911.5|9909.5|9915.5|9913.5|9909.5|9907.5|995
1725435300000|2024-09-04 07:35:00|9910.5|9908.5|9912.5|9910.5|9915.5|9913.5|9910.5|9908.5|1468
1725435600000|2024-09-04 07:40:00|9911.5|9909.5|9917.5|9915.5|9917.5|9915.5|9910.5|9908.5|1287
1725435900000|2024-09-04 07:45:00|9918.5|9916.5|9919.5|9917.5|9922.5|9920.5|9917.5|9915.5|967
1725436200000|2024-09-04 07:50:00|9918.5|9916.5|9920|9918|9923.5|9921.5|9917.5|9915.5|1092
1725436500000|2024-09-04 07:55:00|9919.5|9917.5|9919.5|9917.5|9920.5|9918.5|9916.5|9914.5|418
1725436800000|2024-09-04 08:00:00|9918.5|9916.5|9920.5|9918.5|9922.5|9920.5|9917.5|9915.5|837
1725437100000|2024-09-04 08:05:00|9921.5|9919.5|9915.5|9913.5|9923.5|9921.5|9913.5|9911.5|1085
1725437400000|2024-09-04 08:10:00|9914.5|9912.5|9915.5|9913.5|9917.5|9915.5|9914.5|9912.5|903
1725437700000|2024-09-04 08:15:00|9916|9914|9916.5|9914.5|9918.5|9916.5|9915.5|9913.5|1315
1725438000000|2024-09-04 08:20:00|9917.5|9915.5|9919.5|9917.5|9921.5|9919.5|9916.5|9914.5|1316
1725438300000|2024-09-04 08:25:00|9920.5|9918.5|9921.5|9919.5|9921.5|9919.5|9918.5|9916.5|942
1725438600000|2024-09-04 08:30:00|9920.5|9918.5|9918.5|9916.5|9921.5|9919.5|9915.5|9913.5|1944
1725438900000|2024-09-04 08:35:00|9919.5|9917.5|9917.5|9915.5|9921.5|9919.5|9915.5|9913.5|544
1725439200000|2024-09-04 08:40:00|9916.5|9914.5|9917|9915|9918.5|9916.5|9916.5|9914.5|474
1725439500000|2024-09-04 08:45:00|9917.5|9915.5|9913.5|9911.5|9917.5|9915.5|9912.5|9910.5|684
1725439800000|2024-09-04 08:50:00|9913|9911|9913.5|9911.5|9917.5|9915.5|9912.5|9910.5|680
1725440100000|2024-09-04 08:55:00|9912.5|9910.5|9912.5|9910.5|9916.5|9914.5|9912.5|9910.5|941
1725440400000|2024-09-04 09:00:00|9911.5|9909.5|9909.5|9907.5|9912.5|9910.5|9909.5|9907.5|905
1725440700000|2024-09-04 09:05:00|9910|9908|9908.5|9906.5|9911.5|9909.5|9907.5|9905.5|645
1725441000000|2024-09-04 09:10:00|9907.5|9905.5|9903|9901|9907.5|9905.5|9903|9901|742
1725441300000|2024-09-04 09:15:00|9903.5|9901.5|9905.5|9903.5|9907.5|9905.5|9903.5|9901.5|796
1725441600000|2024-09-04 09:20:00|9906.5|9904.5|9903.5|9901.5|9906.5|9904.5|9903.5|9901.5|619
1725441900000|2024-09-04 09:25:00|9904.5|9902.5|9905.5|9903.5|9906.5|9904.5|9903.5|9901.5|1003
1725442200000|2024-09-04 09:30:00|9906.5|9904.5|9911.5|9909.5|9911.5|9909.5|9905.5|9903.5|651
1725442500000|2024-09-04 09:35:00|9912|9910|9914.5|9912.5|9914.5|9912.5|9911|9909|520
1725442800000|2024-09-04 09:40:00|9913.5|9911.5|9914.5|9912.5|9914.5|9912.5|9913.5|9911.5|400
1725443100000|2024-09-04 09:45:00|9914|9912|9916.5|9914.5|9916.5|9914.5|9912.5|9910.5|295
1725443400000|2024-09-04 09:50:00|9917.5|9915.5|9916.5|9914.5|9918.5|9916.5|9915.5|9913.5|868
1725443700000|2024-09-04 09:55:00|9915.5|9913.5|9916.5|9914.5|9917.5|9915.5|9915.5|9913.5|378
1725444000000|2024-09-04 10:00:00|9917.5|9915.5|9918.5|9916.5|9919.5|9917.5|9917|9915|645
1725444300000|2024-09-04 10:05:00|9918|9916|9916.5|9914.5|9918.5|9916.5|9915.5|9913.5|771
1725444600000|2024-09-04 10:10:00|9918.5|9916.5|9917.5|9915.5|9918.5|9916.5|9916.5|9914.5|1051
1725444900000|2024-09-04 10:15:00|9918.5|9916.5|9917.5|9915.5|9920.5|9918.5|9917.5|9915.5|480
1725445200000|2024-09-04 10:20:00|9916.5|9914.5|9913.5|9911.5|9920|9918|9913.5|9911.5|655
1725445500000|2024-09-04 10:25:00|9914.5|9912.5|9915.5|9913.5|9916.5|9914.5|9913.5|9911.5|693
1725445800000|2024-09-04 10:30:00|9916.5|9914.5|9916.5|9914.5|9918|9916|9916.5|9914.5|407
1725446100000|2024-09-04 10:35:00|9915.5|9913.5|9915.5|9913.5|9916.5|9914.5|9914.5|9912.5|236
1725446400000|2024-09-04 10:40:00|9914.5|9912.5|9915.5|9913.5|9916.5|9914.5|9913.5|9911.5|504
1725446700000|2024-09-04 10:45:00|9914.5|9912.5|9914.5|9912.5|9916.5|9914.5|9913.5|9911.5|636
1725447000000|2024-09-04 10:50:00|9915.5|9913.5|9911.5|9909.5|9915.5|9913.5|9911.5|9909.5|346
1725447300000|2024-09-04 10:55:00|9912.5|9910.5|9916.5|9914.5|9916.5|9914.5|9910.5|9908.5|636
1725447600000|2024-09-04 11:00:00|9916|9914|9919.5|9917.5|9920.5|9918.5|9915.5|9913.5|920
1725447900000|2024-09-04 11:05:00|9920.5|9918.5|9918.5|9916.5|9920.5|9918.5|9916.5|9914.5|812
1725448200000|2024-09-04 11:10:00|9919.5|9917.5|9923.5|9921.5|9923.5|9921.5|9918.5|9916.5|705
1725448500000|2024-09-04 11:15:00|9922.5|9920.5|9926.5|9924.5|9926.5|9924.5|9921.5|9919.5|937
1725448800000|2024-09-04 11:20:00|9927.5|9925.5|9930.5|9928.5|9932.5|9930.5|9927.5|9925.5|1622
1725449100000|2024-09-04 11:25:00|9931.5|9929.5|9932.5|9930.5|9933.5|9931.5|9930.5|9928.5|577
1725449400000|2024-09-04 11:30:00|9931.5|9929.5|9927.5|9925.5|9931.5|9929.5|9927.5|9925.5|650
1725449700000|2024-09-04 11:35:00|9926.5|9924.5|9931.5|9929.5|9931.5|9929.5|9926.5|9924.5|909
1725450000000|2024-09-04 11:40:00|9932.5|9930.5|9927.5|9925.5|9932.5|9930.5|9927.5|9925.5|612
1725450300000|2024-09-04 11:45:00|9926.5|9924.5|9923.5|9921.5|9927|9925|9923.5|9921.5|825
1725450600000|2024-09-04 11:50:00|9922.5|9920.5|9925.5|9923.5|9926.5|9924.5|9922.5|9920.5|454
1725450900000|2024-09-04 11:55:00|9926.5|9924.5|9931.5|9929.5|9934.5|9932.5|9925.5|9923.5|975
1725451200000|2024-09-04 12:00:00|9932|9930|9931.5|9929.5|9932.5|9930.5|9927.5|9925.5|738
1725451500000|2024-09-04 12:05:00|9932.5|9930.5|9930.5|9928.5|9932.5|9930.5|9928.5|9926.5|812
1725451800000|2024-09-04 12:10:00|9929.5|9927.5|9926|9924|9931.5|9929.5|9925|9923|846
1725452100000|2024-09-04 12:15:00|9925.5|9923.5|9924.5|9922.5|9928|9926|9924.5|9922.5|665
1725452400000|2024-09-04 12:20:00|9923.5|9921.5|9917.5|9915.5|9924.5|9922.5|9916.5|9914.5|1018
1725452700000|2024-09-04 12:25:00|9916.5|9914.5|9917.5|9915.5|9917.5|9915.5|9913.5|9911.5|1086
1725453000000|2024-09-04 12:30:00|9918.5|9916.5|9918.5|9916.5|9918.5|9916.5|9915.5|9913.5|633
1725453300000|2024-09-04 12:35:00|9919.5|9917.5|9922.5|9920.5|9923.5|9921.5|9917.5|9915.5|1544
1725453600000|2024-09-04 12:40:00|9923.5|9921.5|9922.5|9920.5|9925.5|9923.5|9922.5|9920.5|1552
1725453900000|2024-09-04 12:45:00|9921.5|9919.5|9910.5|9908.5|9921.5|9919.5|9909.5|9907.5|1833
1725454200000|2024-09-04 12:50:00|9909.5|9907.5|9909.5|9907.5|9912.5|9910.5|9908.5|9906.5|988
1725454500000|2024-09-04 12:55:00|9909|9907|9912.5|9910.5|9913.5|9911.5|9907.5|9905.5|973
1725454800000|2024-09-04 13:00:00|9913.5|9911.5|9912.5|9910.5|9916.5|9914.5|9911|9909|1543
1725455100000|2024-09-04 13:05:00|9911.5|9909.5|9909.5|9907.5|9911.5|9909.5|9905.5|9903.5|1150
1725455400000|2024-09-04 13:10:00|9908.5|9906.5|9906.5|9904.5|9911|9909|9906.5|9904.5|1099
1725455700000|2024-09-04 13:15:00|9907.5|9905.5|9912.5|9910.5|9915.5|9913.5|9907.5|9905.5|1179
1725456000000|2024-09-04 13:20:00|9912|9910|9916.5|9914.5|9917.5|9915.5|9911.5|9909.5|943
1725456300000|2024-09-04 13:25:00|9915.5|9913.5|9918.5|9916.5|9919.5|9917.5|9915.5|9913.5|1583
1725456600000|2024-09-04 13:30:00|9919.5|9917.5|9923.5|9921.5|9923.5|9921.5|9918.5|9916.5|2508
1725456900000|2024-09-04 13:35:00|9924.5|9922.5|9923.5|9921.5|9927.5|9925.5|9922.5|9920.5|2180
1725457200000|2024-09-04 13:40:00|9922.5|9920.5|9924.5|9922.5|9926.5|9924.5|9922.5|9920.5|1317
1725457500000|2024-09-04 13:45:00|9925.5|9923.5|9922.5|9920.5|9926.5|9924.5|9920.5|9918.5|1279
1725457800000|2024-09-04 13:50:00|9923.5|9921.5|9916.5|9914.5|9924|9922|9915.5|9913.5|1454
1725458100000|2024-09-04 13:55:00|9916|9914|9920|9918|9921|9918.5|9913.5|9911.5|1906
1725458400000|2024-09-04 14:00:00|9919.5|9917.5|9945.5|9943.5|9951.5|9949.5|9919.5|9917.5|4520
1725458700000|2024-09-04 14:05:00|9944.5|9942.5|9943.5|9941.5|9947.5|9945.5|9939.5|9937.5|2441
1725459000000|2024-09-04 14:10:00|9944.5|9942.5|9943.5|9941.5|9946.5|9944.5|9939.5|9937.5|1739
1725459300000|2024-09-04 14:15:00|9944.5|9942.5|9941.5|9939.5|9946.5|9944.5|9939.5|9937.5|1912
1725459600000|2024-09-04 14:20:00|9940.5|9938.5|9941.5|9939.5|9943.5|9941.5|9938.5|9936.5|1462
1725459900000|2024-09-04 14:25:00|9942.5|9940.5|9944.5|9942.5|9950.5|9948.5|9941.5|9939.5|1814
1725460200000|2024-09-04 14:30:00|9945.5|9943.5|9944.5|9942.5|9950.5|9948.5|9943.5|9941.5|1085
1725460500000|2024-09-04 14:35:00|9945.5|9943.5|9945.5|9943.5|9948.5|9946.5|9943.5|9941.5|2275
1725460800000|2024-09-04 14:40:00|9946.5|9944.5|9940.5|9938.5|9948.5|9946.5|9940.5|9938.5|1662
1725461100000|2024-09-04 14:45:00|9941.5|9939.5|9944.5|9942.5|9946.5|9944.5|9939.5|9937.5|1671
1725461400000|2024-09-04 14:50:00|9944|9942|9947.5|9945.5|9950.5|9948.5|9942.5|9940.5|2139
1725461700000|2024-09-04 14:55:00|9946.5|9944.5|9947.5|9945.5|9949.5|9947.5|9946.5|9944.5|1898
1725462000000|2024-09-04 15:00:00|9946.5|9944.5|9949.5|9947.5|9953.5|9951.5|9945.5|9943.5|2322
1725462300000|2024-09-04 15:05:00|9948.5|9946.5|9945.5|9943.5|9951.5|9949.5|9945.5|9943.5|1781
1725462600000|2024-09-04 15:10:00|9944.5|9942.5|9947.5|9945.5|9948.5|9946.5|9942.5|9940.5|2056
1725462900000|2024-09-04 15:15:00|9948.5|9946.5|9951.5|9949.5|9952.5|9950.5|9947.5|9945.5|1676
1725463200000|2024-09-04 15:20:00|9952.5|9950.5|9948.5|9946.5|9953.5|9951.5|9948.5|9946.5|1187
1725463500000|2024-09-04 15:25:00|9949.5|9947.5|9949.5|9947.5|9949.5|9947.5|9946.5|9944.5|567
1725463800000|2024-09-04 15:30:00|9948.5|9946.5|9947.5|9945.5|9949.5|9947.5|9946|9944|1436
1725464100000|2024-09-04 15:35:00|9946.5|9944.5|9949.5|9947.5|9949.5|9947.5|9946.5|9944.5|496
1725464400000|2024-09-04 15:40:00|9950.5|9948.5|9945.5|9943.5|9950.5|9948.5|9945.5|9943.5|649
1725464700000|2024-09-04 15:45:00|9946.5|9944.5|9945.5|9943.5|9946.5|9944.5|9944.5|9942.5|942
1725465000000|2024-09-04 15:50:00|9944.5|9942.5|9944.5|9942.5|9945.5|9943.5|9943.5|9941.5|474
1725465300000|2024-09-04 15:55:00|9943.5|9941.5|9942.5|9940.5|9945.5|9943.5|9942.5|9940.5|377
1725465600000|2024-09-04 16:00:00|9941.5|9939.5|9943.5|9941.5|9943.5|9941.5|9940.5|9938.5|313
1725465900000|2024-09-04 16:05:00|9944.5|9942.5|9945.5|9943.5|9945.5|9943.5|9944.5|9942.5|213
1725466200000|2024-09-04 16:10:00|9946.5|9944.5|9947.5|9945.5|9947.5|9945.5|9945.5|9943.5|429
1725466500000|2024-09-04 16:15:00|9946.5|9944.5|9945.5|9943.5|9947.5|9945.5|9945.5|9943.5|101
1725466800000|2024-09-04 16:20:00|9946.5|9944.5|9944.5|9942.5|9946.5|9944.5|9943.5|9941.5|198
1725467100000|2024-09-04 16:25:00|9945.5|9943.5|9945.5|9943.5|9945.5|9943.5|9943.5|9941.5|673
1725467400000|2024-09-04 16:30:00|9946.5|9944.5|9945.5|9943.5|9947.5|9945.5|9945.5|9943.5|236
1725467700000|2024-09-04 16:35:00|9946.5|9944.5|9948.5|9946.5|9948.5|9946.5|9946.5|9944.5|227
1725468000000|2024-09-04 16:40:00|9947.5|9945.5|9949.5|9947.5|9949.5|9947.5|9947.5|9945.5|323
1725468300000|2024-09-04 16:45:00|9948.5|9946.5|9949.5|9947.5|9951|9949|9948.5|9946.5|270
1725468600000|2024-09-04 16:50:00|9950.5|9948.5|9950|9948|9950.5|9948.5|9948.5|9946.5|292
1725468900000|2024-09-04 16:55:00|9949.5|9947.5|9950|9948|9951.5|9949.5|9949.5|9947.5|338
1725519600000|2024-09-05 07:00:00|9963.5|9961.5|9967.5|9965.5|9970.5|9968.5|9960.5|9958.5|2141
1725519900000|2024-09-05 07:05:00|9968|9966|9962.5|9960.5|9970.5|9968.5|9962.5|9960.5|1339
1725520200000|2024-09-05 07:10:00|9963.5|9961.5|9957.5|9955.5|9963.5|9961.5|9955.5|9953.5|766
1725520500000|2024-09-05 07:15:00|9957|9955|9960.5|9958.5|9961.5|9959.5|9956.5|9954.5|821
1725520800000|2024-09-05 07:20:00|9959.5|9957.5|9963.5|9961.5|9965.5|9963.5|9958.5|9956.5|1865
1725521100000|2024-09-05 07:25:00|9962.5|9960.5|9957|9955|9963.5|9961.5|9957|9955|1444
1725521400000|2024-09-05 07:30:00|9956.5|9954.5|9960.5|9958.5|9961.5|9959.5|9956.5|9954.5|1437
1725521700000|2024-09-05 07:35:00|9959.5|9957.5|9962.5|9960.5|9962.5|9960.5|9959.5|9957.5|685
1725522000000|2024-09-05 07:40:00|9961.5|9959.5|9961.5|9959.5|9962.5|9960.5|9958.5|9956.5|927
1725522300000|2024-09-05 07:45:00|9960.5|9958.5|9959.5|9957.5|9961.5|9959.5|9958.5|9956.5|665
1725522600000|2024-09-05 07:50:00|9959|9957|9957.5|9955.5|9961.5|9959.5|9957.5|9955.5|493
1725522900000|2024-09-05 07:55:00|9956.5|9954.5|9958.5|9956.5|9960.5|9958.5|9956.5|9954.5|464
1725523200000|2024-09-05 08:00:00|9959|9957|9957.5|9955.5|9960.5|9958.5|9957.5|9955.5|898
1725523500000|2024-09-05 08:05:00|9958.5|9956.5|9957.5|9955.5|9958.5|9956.5|9955.5|9953.5|556
1725523800000|2024-09-05 08:10:00|9956.5|9954.5|9954.5|9952.5|9958.5|9956.5|9953.5|9951.5|809
1725524100000|2024-09-05 08:15:00|9954|9952|9956.5|9954.5|9958.5|9956.5|9954|9952|1088
1725524400000|2024-09-05 08:20:00|9955.5|9953.5|9955.5|9953.5|9957.5|9955.5|9955.5|9953.5|540
1725524700000|2024-09-05 08:25:00|9956.5|9954.5|9957|9955|9957.5|9955.5|9955.5|9953.5|635
1725525000000|2024-09-05 08:30:00|9956.5|9954.5|9956.5|9954.5|9959.5|9957.5|9956.5|9954.5|1253
1725525300000|2024-09-05 08:35:00|9955.5|9953.5|9957.5|9955.5|9960.5|9958.5|9955.5|9953.5|688
1725525600000|2024-09-05 08:40:00|9958.5|9956.5|9957.5|9955.5|9959.5|9957.5|9957.5|9955.5|963
1725525900000|2024-09-05 08:45:00|9958|9956|9957.5|9955.5|9959.5|9957.5|9957.5|9955.5|603
1725526200000|2024-09-05 08:50:00|9958.5|9956.5|9960.5|9958.5|9960.5|9958.5|9957.5|9955.5|451
1725526500000|2024-09-05 08:55:00|9960|9958|9955.5|9953.5|9960.5|9958.5|9955.5|9953.5|2343
1725526800000|2024-09-05 09:00:00|9956.5|9954.5|9950.5|9948.5|9956.5|9954.5|9949.5|9947.5|2049
1725527100000|2024-09-05 09:05:00|9951.5|9949.5|9946.5|9944.5|9951.5|9949.5|9944.5|9942.5|2097
1725527400000|2024-09-05 09:10:00|9947.5|9945.5|9951.5|9949.5|9952.5|9950.5|9947.5|9945.5|1748
1725527700000|2024-09-05 09:15:00|9952.5|9950.5|9953.5|9951.5|9954.5|9952.5|9951.5|9949.5|1175
1725528000000|2024-09-05 09:20:00|9954.5|9952.5|9954.5|9952.5|9955.5|9953.5|9952.5|9950.5|723
1725528300000|2024-09-05 09:25:00|9955.5|9953.5|9954.5|9952.5|9955.5|9953.5|9952.5|9950.5|503
1725528600000|2024-09-05 09:30:00|9955.5|9953.5|9955.5|9953.5|9955.5|9953.5|9952.5|9950.5|612
1725528900000|2024-09-05 09:35:00|9956|9954|9958.5|9956.5|9958.5|9956.5|9955.5|9953.5|501
1725529200000|2024-09-05 09:40:00|9959.5|9957.5|9959.5|9957.5|9959.5|9957.5|9957.5|9955.5|487
1725529500000|2024-09-05 09:45:00|9958.5|9956.5|9958.5|9956.5|9959.5|9957.5|9957.5|9955.5|733
1725529800000|2024-09-05 09:50:00|9959|9957|9954.5|9952.5|9959.5|9957.5|9953.5|9951.5|584
1725530100000|2024-09-05 09:55:00|9954|9952|9952|9950|9954.5|9952.5|9951.5|9949.5|694
1725530400000|2024-09-05 10:00:00|9951.5|9949.5|9952.5|9950.5|9953.5|9951.5|9950.5|9948.5|755
1725530700000|2024-09-05 10:05:00|9951.5|9949.5|9953.5|9951.5|9954.5|9952.5|9950.5|9948.5|621
1725531000000|2024-09-05 10:10:00|9953|9951|9953.5|9951.5|9954.5|9952.5|9952.5|9950.5|598
1725531300000|2024-09-05 10:15:00|9954.5|9952.5|9955.5|9953.5|9956.5|9954.5|9954.5|9952.5|659
1725531600000|2024-09-05 10:20:00|9954.5|9952.5|9953.5|9951.5|9955.5|9953.5|9951.5|9949.5|935
1725531900000|2024-09-05 10:25:00|9952.5|9950.5|9953.5|9951.5|9955.5|9953.5|9952|9950|803
1725532200000|2024-09-05 10:30:00|9954.5|9952.5|9951.5|9949.5|9954.5|9952.5|9951.5|9949.5|435
1725532500000|2024-09-05 10:35:00|9950.5|9948.5|9949|9947|9950.5|9948.5|9948|9946|1386
1725532800000|2024-09-05 10:40:00|9948.5|9946.5|9946.5|9944.5|9949.5|9947.5|9945.5|9943.5|617
1725533100000|2024-09-05 10:45:00|9947.5|9945.5|9947.5|9945.5|9948.5|9946.5|9947.5|9945.5|312
1725533400000|2024-09-05 10:50:00|9946.5|9944.5|9945.5|9943.5|9947.5|9945.5|9944.5|9942.5|1169
1725533700000|2024-09-05 10:55:00|9946.5|9944.5|9946.5|9944.5|9948.5|9946.5|9945.5|9943.5|732
1725534000000|2024-09-05 11:00:00|9947|9945|9945.5|9943.5|9947|9945|9943.5|9941.5|503
1725534300000|2024-09-05 11:05:00|9945|9943|9943.5|9941.5|9945.5|9943.5|9943.5|9941.5|312
1725534600000|2024-09-05 11:10:00|9942.5|9940.5|9943.5|9941.5|9943.5|9941.5|9942.5|9940.5|293
1725534900000|2024-09-05 11:15:00|9944.5|9942.5|9948.5|9946.5|9948.5|9946.5|9944.5|9942.5|970
1725535200000|2024-09-05 11:20:00|9947.5|9945.5|9947.5|9945.5|9950.5|9948.5|9946.5|9944.5|908
1725535500000|2024-09-05 11:25:00|9946.5|9944.5|9945.5|9943.5|9947.5|9945.5|9944.5|9942.5|305
1725535800000|2024-09-05 11:30:00|9946.5|9944.5|9946.5|9944.5|9947.5|9945.5|9945.5|9943.5|706
1725536100000|2024-09-05 11:35:00|9946|9944|9948.5|9946.5|9949.5|9947.5|9946|9944|711
1725536400000|2024-09-05 11:40:00|9949.5|9947.5|9947.5|9945.5|9951.5|9949.5|9947.5|9945.5|539
1725536700000|2024-09-05 11:45:00|9946.5|9944.5|9946.5|9944.5|9949.5|9947.5|9945.5|9943.5|682
1725537000000|2024-09-05 11:50:00|9945.5|9943.5|9947.5|9945.5|9947.5|9945.5|9944.5|9942.5|383
1725537300000|2024-09-05 11:55:00|9948.5|9946.5|9951|9949|9951.5|9949.5|9947.5|9945.5|574
1725537600000|2024-09-05 12:00:00|9950.5|9948.5|9952.5|9950.5|9952.5|9950.5|9949|9947|748
1725537900000|2024-09-05 12:05:00|9953.5|9951.5|9950.5|9948.5|9955.5|9953.5|9949.5|9947.5|970
1725538200000|2024-09-05 12:10:00|9951|9949|9950|9948|9952.5|9950.5|9949|9947|670
1725538500000|2024-09-05 12:15:00|9949.5|9947.5|9964.5|9962.5|9965.5|9963.5|9949.5|9947.5|2375
1725538800000|2024-09-05 12:20:00|9965.5|9963.5|9968.5|9966.5|9969.5|9967.5|9965.5|9963.5|2660
1725539100000|2024-09-05 12:25:00|9967.5|9965.5|9971|9969|9972.5|9970.5|9967.5|9965.5|1594
1725539400000|2024-09-05 12:30:00|9968|9965|9976.5|9974.5|9977.5|9975.5|9962.5|9960.5|2378
1725539700000|2024-09-05 12:35:00|9975.5|9973.5|9974.5|9972.5|9981.5|9979.5|9973.5|9971.5|1364
1725540000000|2024-09-05 12:40:00|9975.5|9973.5|9980.5|9978.5|9981.5|9979.5|9975.5|9973.5|1506
1725540300000|2024-09-05 12:45:00|9979.5|9977.5|9978.5|9976.5|9980.5|9978.5|9976.5|9974.5|1322
1725540600000|2024-09-05 12:50:00|9977.5|9975.5|9974.5|9972.5|9980.5|9978.5|9973|9971|1544
1725540900000|2024-09-05 12:55:00|9975.5|9973.5|9978.5|9976.5|9979|9977|9971.5|9969.5|2490
1725541200000|2024-09-05 13:00:00|9977.5|9975.5|9978.5|9976.5|9979.5|9977.5|9975.5|9973.5|1338
1725541500000|2024-09-05 13:05:00|9978|9976|9979.5|9977.5|9981.5|9979.5|9977.5|9975.5|747
1725541800000|2024-09-05 13:10:00|9979|9977|9981.5|9979.5|9982.5|9980.5|9978.5|9976.5|1108
1725542100000|2024-09-05 13:15:00|9980.5|9978.5|9980.5|9978.5|9982|9980|9978.5|9976.5|830
1725542400000|2024-09-05 13:20:00|9979.5|9977.5|9982.5|9980.5|9984.5|9982.5|9979.5|9977.5|1009
1725542700000|2024-09-05 13:25:00|9981.5|9979.5|9979.5|9977.5|9982.5|9980.5|9976.5|9974.5|2030
1725543000000|2024-09-05 13:30:00|9978.5|9976.5|9977.5|9975.5|9979.5|9977.5|9975.5|9973.5|1104
1725543300000|2024-09-05 13:35:00|9978|9976|9977.5|9975.5|9978.5|9976.5|9976.5|9974.5|801
1725543600000|2024-09-05 13:40:00|9976.5|9974.5|9979.5|9977.5|9980.5|9978.5|9976.5|9974.5|803
1725543900000|2024-09-05 13:45:00|9978.5|9976.5|9974.5|9972.5|9979.5|9977.5|9974.5|9972.5|914
1725544200000|2024-09-05 13:50:00|9975.5|9973.5|9976.5|9974.5|9977.5|9975.5|9973.5|9971.5|1188
1725544500000|2024-09-05 13:55:00|9977|9975|9982|9979|9982|9980|9977|9975|675
1725544800000|2024-09-05 14:00:00|9978.5|9975.5|9968.5|9966.5|9980|9978|9964.5|9962.5|2373
1725545100000|2024-09-05 14:05:00|9967.5|9965.5|9966.5|9964.5|9969.5|9967.5|9963.5|9961.5|1715
1725545400000|2024-09-05 14:10:00|9965.5|9963.5|9973.5|9971.5|9976.5|9974.5|9964.5|9962.5|1352
1725545700000|2024-09-05 14:15:00|9972.5|9970.5|9969.5|9967.5|9973.5|9971.5|9968.5|9966.5|1800
1725546000000|2024-09-05 14:20:00|9970.5|9968.5|9962.5|9960.5|9971.5|9969.5|9962.5|9960.5|970
1725546300000|2024-09-05 14:25:00|9961.5|9959.5|9964.5|9962.5|9967.5|9965.5|9961.5|9959.5|1003
1725546600000|2024-09-05 14:30:00|9963.5|9961.5|9967.5|9965.5|9967.5|9965.5|9961.5|9959.5|1175
1725546900000|2024-09-05 14:35:00|9968.5|9966.5|9965.5|9963.5|9971.5|9969.5|9964.5|9962.5|3122
1725547200000|2024-09-05 14:40:00|9966|9964|9960.5|9958.5|9966.5|9964.5|9958.5|9956.5|1804
1725547500000|2024-09-05 14:45:00|9959.5|9957.5|9958.5|9956.5|9962.5|9960.5|9957.5|9955.5|2414
1725547800000|2024-09-05 14:50:00|9959.5|9957.5|9956.5|9954.5|9959.5|9957.5|9955.5|9953.5|1646
1725548100000|2024-09-05 14:55:00|9955.5|9953.5|9953.5|9951.5|9955.5|9953.5|9953.5|9951.5|845
1725548400000|2024-09-05 15:00:00|9952.5|9950.5|9954.5|9952.5|9957.5|9955.5|9951.5|9949.5|1459
1725548700000|2024-09-05 15:05:00|9955.5|9953.5|9951.5|9949.5|9955.5|9953.5|9949.5|9947.5|1034
1725549000000|2024-09-05 15:10:00|9952.5|9950.5|9956.5|9954.5|9958.5|9956.5|9951.5|9949.5|2744
1725549300000|2024-09-05 15:15:00|9957.5|9955.5|9956.5|9954.5|9959.5|9957.5|9955.5|9953.5|1879
1725549600000|2024-09-05 15:20:00|9955.5|9953.5|9963.5|9961.5|9963.5|9961.5|9955.5|9953.5|1653
1725549900000|2024-09-05 15:25:00|9964.5|9962.5|9966.5|9964.5|9966.5|9964.5|9962.5|9960.5|1135
1725550200000|2024-09-05 15:30:00|9967.5|9965.5|9969.5|9967.5|9969.5|9967.5|9966.5|9964.5|693
1725550500000|2024-09-05 15:35:00|9969|9967|9968.5|9966.5|9969|9967|9965.5|9963.5|775
1725550800000|2024-09-05 15:40:00|9967.5|9965.5|9969.5|9967.5|9969.5|9967.5|9967.5|9965.5|610
1725551100000|2024-09-05 15:45:00|9970.5|9968.5|9965.5|9963.5|9970.5|9968.5|9964.5|9962.5|534
1725551400000|2024-09-05 15:50:00|9964.5|9962.5|9967.5|9965.5|9968.5|9966.5|9964.5|9962.5|407
1725551700000|2024-09-05 15:55:00|9968|9966|9967.5|9965.5|9968.5|9966.5|9967.5|9965.5|409
1725552000000|2024-09-05 16:00:00|9966.5|9964.5|9963.5|9961.5|9967.5|9965.5|9963.5|9961.5|439
1725552300000|2024-09-05 16:05:00|9964.5|9962.5|9963.5|9961.5|9966.5|9964.5|9963.5|9961.5|418
1725552600000|2024-09-05 16:10:00|9964.5|9962.5|9968.5|9966.5|9969.5|9967.5|9964.5|9962.5|658
1725552900000|2024-09-05 16:15:00|9969.5|9967.5|9969.5|9967.5|9970.5|9968.5|9968.5|9966.5|309
1725553200000|2024-09-05 16:20:00|9969|9967|9969.5|9967.5|9970.5|9968.5|9967.5|9965.5|214
1725553500000|2024-09-05 16:25:00|9968.5|9966.5|9970.5|9968.5|9970.5|9968.5|9968.5|9966.5|274
1725553800000|2024-09-05 16:30:00|9969.5|9967.5|9966.5|9964.5|9970.5|9968.5|9964.5|9962.5|614
1725554100000|2024-09-05 16:35:00|9965.5|9963.5|9969.5|9967.5|9969.5|9967.5|9965.5|9963.5|94
1725554400000|2024-09-05 16:40:00|9968.5|9966.5|9967.5|9965.5|9968.5|9966.5|9967.5|9965.5|249
1725554700000|2024-09-05 16:45:00|9966.5|9964.5|9965.5|9963.5|9968.5|9966.5|9965.5|9963.5|244
1725555000000|2024-09-05 16:50:00|9966|9964|9970.5|9968.5|9972.5|9970.5|9965.5|9963.5|332
1725555300000|2024-09-05 16:55:00|9971|9969|9972.5|9970.5|9972.5|9970.5|9969|9967|281
1725606000000|2024-09-06 07:00:00|9999.5|9997.5|9998.5|9996.5|10002|10000|9996.5|9994.5|2175
1725606300000|2024-09-06 07:05:00|9999.5|9997.5|9996.5|9994.5|10003.5|10001.5|9995.5|9993.5|583
1725606600000|2024-09-06 07:10:00|9996|9994|10002.5|10000.5|10002.5|10000.5|9994.5|9992.5|1383
1725606900000|2024-09-06 07:15:00|10003.5|10001.5|10006.5|10004.5|10007.5|10005.5|10002.5|10000.5|1451
1725607200000|2024-09-06 07:20:00|10007.5|10005.5|10001.5|9999.5|10007.5|10005.5|10000.5|9998.5|1542
1725607500000|2024-09-06 07:25:00|10002.5|10000.5|9996.5|9994.5|10002.5|10000.5|9995.5|9993.5|1206
1725607800000|2024-09-06 07:30:00|9997.5|9995.5|10000.5|9998.5|10000.5|9998.5|9996.5|9994.5|1307
1725608100000|2024-09-06 07:35:00|10001|9999|9998.5|9996.5|10003.5|10001.5|9998.5|9996.5|873
1725608400000|2024-09-06 07:40:00|9997.5|9995.5|10002.5|10000.5|10003.5|10001.5|9996.5|9994.5|821
1725608700000|2024-09-06 07:45:00|10003.5|10001.5|10005.5|10003.5|10007.5|10005.5|10002.5|10000.5|876
1725609000000|2024-09-06 07:50:00|10004.5|10002.5|10004.5|10002.5|10005.5|10003.5|10002.5|10000.5|345
1725609300000|2024-09-06 07:55:00|10003.5|10001.5|10001.5|9999.5|10004.5|10002.5|10000|9998|962
1725609600000|2024-09-06 08:00:00|10002|10000|10002.5|10000.5|10004.5|10002.5|10001.5|9999.5|1293
1725609900000|2024-09-06 08:05:00|10003.5|10001.5|10004.5|10002.5|10006.5|10004.5|10002.5|10000.5|907
1725610200000|2024-09-06 08:10:00|10003.5|10001.5|10000.5|9998.5|10003.5|10001.5|9999.5|9997.5|920
1725610500000|2024-09-06 08:15:00|10001.5|9999.5|10005.5|10003.5|10006.5|10004.5|10001.5|9999.5|367
1725610800000|2024-09-06 08:20:00|10004.5|10002.5|10004.5|10002.5|10004.5|10002.5|10002.5|10000.5|633
1725611100000|2024-09-06 08:25:00|10005.5|10003.5|10002.5|10000.5|10006.5|10004.5|10002.5|10000.5|718
1725611400000|2024-09-06 08:30:00|10001.5|9999.5|10000.5|9998.5|10002.5|10000.5|9999.5|9997.5|644
1725611700000|2024-09-06 08:35:00|10001.5|9999.5|10002.5|10000.5|10002.5|10000.5|10000.5|9998.5|281
1725612000000|2024-09-06 08:40:00|10001.5|9999.5|10006.5|10004.5|10006.5|10004.5|10000.5|9998.5|540
1725612300000|2024-09-06 08:45:00|10007.5|10005.5|10003.5|10001.5|10007.5|10005.5|10002.5|10000.5|429
1725612600000|2024-09-06 08:50:00|10002.5|10000.5|10002.5|10000.5|10005.5|10003.5|10001.5|9999.5|717
1725612900000|2024-09-06 08:55:00|10003.5|10001.5|10005.5|10003.5|10006.5|10004.5|10001.5|9999.5|404
1725613200000|2024-09-06 09:00:00|10006|10004|10004.5|10002.5|10006.5|10004.5|10004.5|10002.5|580
1725613500000|2024-09-06 09:05:00|10003.5|10001.5|10002.5|10000.5|10003.5|10001.5|10001.5|9999.5|824
1725613800000|2024-09-06 09:10:00|10003.5|10001.5|10003.5|10001.5|10005.5|10003.5|10001.5|9999.5|978
1725614100000|2024-09-06 09:15:00|10002.5|10000.5|10001|9999|10002.5|10000.5|9999.5|9997.5|824
1725614400000|2024-09-06 09:20:00|10001.5|9999.5|10003.5|10001.5|10004.5|10002.5|10001|9999|355
1725614700000|2024-09-06 09:25:00|10002.5|10000.5|10005.5|10003.5|10005.5|10003.5|10001.5|9999.5|645
1725615000000|2024-09-06 09:30:00|10006.5|10004.5|10007.5|10005.5|10007.5|10005.5|10005|10003|563
1725615300000|2024-09-06 09:35:00|10008.5|10006.5|10011.5|10009.5|10013|10011|10008.5|10006.5|1521
1725615600000|2024-09-06 09:40:00|10012.5|10010.5|10009.5|10007.5|10012.5|10010.5|10008.5|10006.5|856
1725615900000|2024-09-06 09:45:00|10010.5|10008.5|10010|10008|10010.5|10008.5|10008.5|10006.5|551
1725616200000|2024-09-06 09:50:00|10010.5|10008.5|10009.5|10007.5|10010.5|10008.5|10009.5|10007.5|511
1725616500000|2024-09-06 09:55:00|10008.5|10006.5|10009.5|10007.5|10010.5|10008.5|10007.5|10005.5|655
1725616800000|2024-09-06 10:00:00|10010.5|10008.5|10010.5|10008.5|10011.5|10009.5|10008.5|10006.5|511
1725617100000|2024-09-06 10:05:00|10009.5|10007.5|10009.5|10007.5|10010|10008|10007.5|10005.5|312
1725617400000|2024-09-06 10:10:00|10010|10008|10011.5|10009.5|10011.5|10009.5|10009.5|10007.5|657
1725617700000|2024-09-06 10:15:00|10012|10010|10012|10010|10013|10011|10010.5|10008.5|923
1725618000000|2024-09-06 10:20:00|10012.5|10010.5|10010.5|10008.5|10012.5|10010.5|10010.5|10008.5|370
1725618300000|2024-09-06 10:25:00|10009.5|10007.5|10008.5|10006.5|10011.5|10009.5|10008.5|10006.5|960
1725618600000|2024-09-06 10:30:00|10009.5|10007.5|10010.5|10008.5|10011.5|10009.5|10008.5|10006.5|753
1725618900000|2024-09-06 10:35:00|10011.5|10009.5|10009.5|10007.5|10011.5|10009.5|10008.5|10006.5|558
1725619200000|2024-09-06 10:40:00|10008.5|10006.5|10009.5|10007.5|10010.5|10008.5|10007.5|10005.5|353
1725619500000|2024-09-06 10:45:00|10010|10008|10014.5|10012.5|10014.5|10012.5|10009.5|10007.5|381
1725619800000|2024-09-06 10:50:00|10013.5|10011.5|10013.5|10011.5|10015|10013|10011.5|10009.5|725
1725620100000|2024-09-06 10:55:00|10014.5|10012.5|10013.5|10011.5|10015.5|10013.5|10013.5|10011.5|410
1725620400000|2024-09-06 11:00:00|10014.5|10012.5|10014.5|10012.5|10015.5|10013.5|10013|10011|1295
1725620700000|2024-09-06 11:05:00|10013.5|10011.5|10018.5|10016.5|10018.5|10016.5|10012.5|10010.5|1072
1725621000000|2024-09-06 11:10:00|10018|10016|10017.5|10015.5|10018.5|10016.5|10016.5|10014.5|1170
1725621300000|2024-09-06 11:15:00|10018.5|10016.5|10015.5|10013.5|10018.5|10016.5|10015.5|10013.5|399
1725621600000|2024-09-06 11:20:00|10016.5|10014.5|10013.5|10011.5|10016.5|10014.5|10012.5|10010.5|1151
1725621900000|2024-09-06 11:25:00|10013|10011|10011.5|10009.5|10014.5|10012.5|10011.5|10009.5|874
1725622200000|2024-09-06 11:30:00|10010.5|10008.5|10012.5|10010.5|10013.5|10011.5|10010.5|10008.5|479
1725622500000|2024-09-06 11:35:00|10013.5|10011.5|10010.5|10008.5|10013.5|10011.5|10009.5|10007.5|666
1725622800000|2024-09-06 11:40:00|10009.5|10007.5|10009.5|10007.5|10010.5|10008.5|10008.5|10006.5|1519
1725623100000|2024-09-06 11:45:00|10008.5|10006.5|10006.5|10004.5|10008.5|10006.5|10006.5|10004.5|1044
1725623400000|2024-09-06 11:50:00|10005.5|10003.5|10003.5|10001.5|10005.5|10003.5|10003.5|10001.5|655
1725623700000|2024-09-06 11:55:00|10004.5|10002.5|10005.5|10003.5|10007.5|10005.5|10004.5|10002.5|791
1725624000000|2024-09-06 12:00:00|10006.5|10004.5|10008.5|10006.5|10008.5|10006.5|10006.5|10004.5|1277
1725624300000|2024-09-06 12:05:00|10007.5|10005.5|10006.5|10004.5|10007.5|10005.5|10003.5|10001.5|1310
1725624600000|2024-09-06 12:10:00|10005.5|10003.5|10007.5|10005.5|10008.5|10006.5|10003.5|10001.5|1367
1725624900000|2024-09-06 12:15:00|10008.5|10006.5|10005.5|10003.5|10008.5|10006.5|10005.5|10003.5|1342
1725625200000|2024-09-06 12:20:00|10004.5|10002.5|10001.5|9999.5|10005|10003|10000.5|9998.5|1558
1725625500000|2024-09-06 12:25:00|10002.5|10000.5|10006.5|10003.5|10010|10008|10002.5|10000.5|1129
1725625800000|2024-09-06 12:30:00|10050.5|10047.5|10029.5|10027.5|10050.5|10047.5|9962.5|9960.5|5087
1725626100000|2024-09-06 12:35:00|10028.5|10026.5|10025.5|10023.5|10030.5|10028.5|10019.5|10017.5|4067
1725626400000|2024-09-06 12:40:00|10024.5|10022.5|10024.5|10022.5|10029.5|10027.5|10020.5|10018.5|3282
1725626700000|2024-09-06 12:45:00|10025|10023|10011.5|10009.5|10028.5|10026.5|10010|10008|2518
1725627000000|2024-09-06 12:50:00|10012.5|10010.5|9996.5|9994.5|10013.5|10011.5|9996.5|9994.5|2312
1725627300000|2024-09-06 12:55:00|9997.5|9995.5|10002.5|10000.5|10006.5|10004.5|9993.5|9991.5|2034
1725627600000|2024-09-06 13:00:00|10001.5|9999.5|9995.5|9993.5|10008.5|10006.5|9993.5|9991.5|1914
1725627900000|2024-09-06 13:05:00|9994.5|9992.5|9974.5|9972.5|9998.5|9996.5|9973.5|9971.5|3902
1725628200000|2024-09-06 13:10:00|9975.5|9973.5|9985.5|9983.5|9988.5|9986.5|9973.5|9971.5|2055
1725628500000|2024-09-06 13:15:00|9984.5|9982.5|9983.5|9981.5|9986|9984|9978.5|9976.5|1856
1725628800000|2024-09-06 13:20:00|9982.5|9980.5|9981|9979|9987.5|9985.5|9979.5|9977.5|1457
1725629100000|2024-09-06 13:25:00|9981.5|9979.5|9974.5|9972.5|9981.5|9979.5|9972.5|9970.5|1759
1725629400000|2024-09-06 13:30:00|9976.5|9974.5|9964.5|9962.5|9977|9975|9964.5|9962.5|2272
1725629700000|2024-09-06 13:35:00|9965.5|9963.5|9955.5|9953.5|9965.5|9963.5|9951.5|9949.5|3194
1725630000000|2024-09-06 13:40:00|9956.5|9954.5|9952.5|9950.5|9960.5|9958.5|9950.5|9948.5|2666
1725630300000|2024-09-06 13:45:00|9953.5|9951.5|9944.5|9942.5|9953.5|9951.5|9944.5|9942.5|1833
1725630600000|2024-09-06 13:50:00|9945.5|9943.5|9946.5|9944.5|9948.5|9946.5|9940.5|9938.5|2887
1725630900000|2024-09-06 13:55:00|9944.5|9942.5|9951.5|9949.5|9951.5|9949.5|9943.5|9941.5|2495
1725631200000|2024-09-06 14:00:00|9952|9950|9955.5|9953.5|9956.5|9954.5|9951.5|9949.5|2120
1725631500000|2024-09-06 14:05:00|9956.5|9954.5|9955.5|9953.5|9956.5|9954.5|9952.5|9950.5|2077
1725631800000|2024-09-06 14:10:00|9956.5|9954.5|9963.5|9961.5|9963.5|9961.5|9954.5|9952.5|2550
1725632100000|2024-09-06 14:15:00|9964|9962|9968.5|9966.5|9969.5|9967.5|9962.5|9960.5|1799
1725632400000|2024-09-06 14:20:00|9967.5|9965.5|9974.5|9972.5|9975.5|9973.5|9964.5|9962.5|2378
1725632700000|2024-09-06 14:25:00|9975.5|9973.5|9984.5|9982.5|9986.5|9984.5|9974.5|9972.5|3205
1725633000000|2024-09-06 14:30:00|9985.5|9983.5|9987.5|9985.5|9987.5|9985.5|9980.5|9978.5|1501
1725633300000|2024-09-06 14:35:00|9988.5|9986.5|9991.5|9989.5|9992.5|9990.5|9984.5|9982.5|1912
1725633600000|2024-09-06 14:40:00|9992.5|9990.5|9993.5|9991.5|10000|9998|9989.5|9987.5|2051
1725633900000|2024-09-06 14:45:00|9994.5|9992.5|9996.5|9994.5|9997.5|9995.5|9989.5|9987.5|2592
1725634200000|2024-09-06 14:50:00|9995.5|9993.5|9999.5|9997.5|9999.5|9997.5|9991.5|9989.5|1661
1725634500000|2024-09-06 14:55:00|10000.5|9998.5|10002.5|10000.5|10004.5|10002.5|9998.5|9996.5|2946
1725634800000|2024-09-06 15:00:00|10004.5|10002.5|10002.5|10000.5|10021.5|10019.5|10001.5|9999.5|6151
1725635100000|2024-09-06 15:05:00|10001.5|9999.5|9995.5|9993.5|10007.5|10005.5|9991.5|9989.5|3699
1725635400000|2024-09-06 15:10:00|9996.5|9994.5|9997.5|9995.5|10003.5|10001.5|9994.5|9992.5|4781
1725635700000|2024-09-06 15:15:00|9996.5|9994.5|10000.5|9998.5|10005.5|10003.5|9994.5|9992.5|4209
1725636000000|2024-09-06 15:20:00|10001|9999|10000.5|9998.5|10003.5|10001.5|9996.5|9994.5|1666
1725636300000|2024-09-06 15:25:00|10001.5|9999.5|9993.5|9991.5|10002.5|10000.5|9992.5|9990.5|1662
1725636600000|2024-09-06 15:30:00|9994|9992|9990.5|9988.5|9994.5|9992.5|9985.5|9983.5|3106
1725636900000|2024-09-06 15:35:00|9989.5|9987.5|9985.5|9983.5|9991.5|9989.5|9985.5|9983.5|1242
1725637200000|2024-09-06 15:40:00|9986.5|9984.5|9986.5|9984.5|9989.5|9987.5|9985.5|9983.5|961
1725637500000|2024-09-06 15:45:00|9987.5|9985.5|9988.5|9986.5|9988.5|9986.5|9982.5|9980.5|1171
1725637800000|2024-09-06 15:50:00|9989.5|9987.5|9986.5|9984.5|9990.5|9988.5|9985.5|9983.5|1103
1725638100000|2024-09-06 15:55:00|9987.5|9985.5|9995.5|9993.5|9996.5|9994.5|9985.5|9983.5|2151
1725638400000|2024-09-06 16:00:00|9994.5|9992.5|9985.5|9983.5|9994.5|9992.5|9982.5|9980.5|1020
1725638700000|2024-09-06 16:05:00|9986|9984|9982.5|9980.5|9986.5|9984.5|9979.5|9977.5|507
1725639000000|2024-09-06 16:10:00|9983|9981|9977.5|9975.5|9984.5|9982.5|9977.5|9975.5|881
1725639300000|2024-09-06 16:15:00|9976.5|9974.5|9971.5|9969.5|9977.5|9975.5|9971.5|9969.5|631
1725639600000|2024-09-06 16:20:00|9970.5|9968.5|9966.5|9964.5|9971.5|9969.5|9966.5|9964.5|528
1725639900000|2024-09-06 16:25:00|9967|9965|9970.5|9968.5|9970.5|9968.5|9965.5|9963.5|480
1725640200000|2024-09-06 16:30:00|9971.5|9969.5|9963.5|9961.5|9971.5|9969.5|9963|9961|482
1725640500000|2024-09-06 16:35:00|9963|9961|9969.5|9967.5|9970.5|9968.5|9962.5|9960.5|554
1725640800000|2024-09-06 16:40:00|9970.5|9968.5|9965.5|9963.5|9970.5|9968.5|9963.5|9961.5|430
1725641100000|2024-09-06 16:45:00|9966.5|9964.5|9960.5|9958.5|9966.5|9964.5|9960.5|9958.5|388
1725641400000|2024-09-06 16:50:00|9959.5|9957.5|9961.5|9959.5|9962.5|9960.5|9959.5|9957.5|424
1725641700000|2024-09-06 16:55:00|9960.5|9958.5|9964|9962|9964.5|9962.5|9960.5|9958.5|395
1725865200000|2024-09-09 07:00:00|9951.5|9949.5|9949.5|9947.5|9951.5|9949.5|9942.5|9940.5|2134
1725865500000|2024-09-09 07:05:00|9948.5|9946.5|9947.5|9945.5|9950.5|9948.5|9945.5|9943.5|1341
1725865800000|2024-09-09 07:10:00|9946.5|9944.5|9938.5|9936.5|9946.5|9944.5|9936.5|9934.5|1116
1725866100000|2024-09-09 07:15:00|9937.5|9935.5|9936.5|9934.5|9940|9938|9936.5|9934.5|1310
1725866400000|2024-09-09 07:20:00|9935.5|9933.5|9940.5|9938.5|9940.5|9938.5|9935.5|9933.5|1138
1725866700000|2024-09-09 07:25:00|9941.5|9939.5|9939.5|9937.5|9941.5|9939.5|9937.5|9935.5|870
1725867000000|2024-09-09 07:30:00|9940.5|9938.5|9945.5|9943.5|9947.5|9945.5|9937.5|9935.5|1396
1725867300000|2024-09-09 07:35:00|9944.5|9942.5|9947.5|9945.5|9949.5|9947.5|9943.5|9941.5|1222
1725867600000|2024-09-09 07:40:00|9946.5|9944.5|9943.5|9941.5|9947.5|9945.5|9942.5|9940.5|717
1725867900000|2024-09-09 07:45:00|9942.5|9940.5|9942.5|9940.5|9945.5|9943.5|9941.5|9939.5|663
1725868200000|2024-09-09 07:50:00|9943|9941|9942.5|9940.5|9943.5|9941.5|9941.5|9939.5|580
1725868500000|2024-09-09 07:55:00|9943|9941|9944.5|9942.5|9944.5|9942.5|9939.5|9937.5|722
1725868800000|2024-09-09 08:00:00|9945.5|9943.5|9946.5|9944.5|9948.5|9946.5|9944.5|9942.5|1050
1725869100000|2024-09-09 08:05:00|9947|9945|9942.5|9940.5|9947.5|9945.5|9942.5|9940.5|311
1725869400000|2024-09-09 08:10:00|9941.5|9939.5|9939.5|9937.5|9942.5|9940.5|9938.5|9936.5|709
1725869700000|2024-09-09 08:15:00|9938.5|9936.5|9937.5|9935.5|9939.5|9937.5|9935.5|9933.5|1079
1725870000000|2024-09-09 08:20:00|9936.5|9934.5|9939.5|9937.5|9940.5|9938.5|9936.5|9934.5|747
1725870300000|2024-09-09 08:25:00|9938.5|9936.5|9934.5|9932.5|9938.5|9936.5|9934.5|9932.5|823
1725870600000|2024-09-09 08:30:00|9933.5|9931.5|9934.5|9932.5|9935.5|9933.5|9930.5|9928.5|813
1725870900000|2024-09-09 08:35:00|9933.5|9931.5|9934.5|9932.5|9934.5|9932.5|9932.5|9930.5|614
1725871200000|2024-09-09 08:40:00|9935|9933|9937.5|9935.5|9937.5|9935.5|9934.5|9932.5|991
1725871500000|2024-09-09 08:45:00|9937|9935|9932.5|9930.5|9937|9935|9932.5|9930.5|454
1725871800000|2024-09-09 08:50:00|9933|9931|9931.5|9929.5|9933.5|9931.5|9930|9928|921
1725872100000|2024-09-09 08:55:00|9932|9930|9933.5|9931.5|9935.5|9933.5|9931.5|9929.5|1401
1725872400000|2024-09-09 09:00:00|9932.5|9930.5|9932.5|9930.5|9933.5|9931.5|9930.5|9928.5|935
1725872700000|2024-09-09 09:05:00|9931.5|9929.5|9933.5|9931.5|9934.5|9932.5|9931.5|9929.5|648
1725873000000|2024-09-09 09:10:00|9932.5|9930.5|9935.5|9933.5|9936.5|9934.5|9931.5|9929.5|1026
1725873300000|2024-09-09 09:15:00|9934.5|9932.5|9935.5|9933.5|9936.5|9934.5|9934.5|9932.5|446
1725873600000|2024-09-09 09:20:00|9934.5|9932.5|9938.5|9936.5|9938.5|9936.5|9933.5|9931.5|581
1725873900000|2024-09-09 09:25:00|9939.5|9937.5|9939.5|9937.5|9940.5|9938.5|9937.5|9935.5|527
1725874200000|2024-09-09 09:30:00|9939|9937|9940.5|9938.5|9941.5|9939.5|9937.5|9935.5|757
1725874500000|2024-09-09 09:35:00|9941.5|9939.5|9939.5|9937.5|9941.5|9939.5|9939.5|9937.5|312
1725874800000|2024-09-09 09:40:00|9938.5|9936.5|9940.5|9938.5|9940.5|9938.5|9937.5|9935.5|743
1725875100000|2024-09-09 09:45:00|9941.5|9939.5|9939.5|9937.5|9943.5|9941.5|9938.5|9936.5|763
1725875400000|2024-09-09 09:50:00|9939|9937|9941.5|9939.5|9942.5|9940.5|9937.5|9935.5|644
1725875700000|2024-09-09 09:55:00|9942.5|9940.5|9945.5|9943.5|9945.5|9943.5|9942.5|9940.5|953
1725876000000|2024-09-09 10:00:00|9946.5|9944.5|9944.5|9942.5|9946.5|9944.5|9943.5|9941.5|1318
1725876300000|2024-09-09 10:05:00|9943.5|9941.5|9944.5|9942.5|9945.5|9943.5|9943.5|9941.5|841
1725876600000|2024-09-09 10:10:00|9943.5|9941.5|9945.5|9943.5|9946.5|9944.5|9943.5|9941.5|635
1725876900000|2024-09-09 10:15:00|9944.5|9942.5|9944.5|9942.5|9946.5|9944.5|9944.5|9942.5|637
1725877200000|2024-09-09 10:20:00|9943.5|9941.5|9949.5|9947.5|9949.5|9947.5|9943.5|9941.5|988
1725877500000|2024-09-09 10:25:00|9948.5|9946.5|9949.5|9947.5|9950.5|9948.5|9947.5|9945.5|1403
1725877800000|2024-09-09 10:30:00|9950.5|9948.5|9951.5|9949.5|9951.5|9949.5|9949.5|9947.5|607
1725878100000|2024-09-09 10:35:00|9950.5|9948.5|9947.5|9945.5|9950.5|9948.5|9947.5|9945.5|482
1725878400000|2024-09-09 10:40:00|9948.5|9946.5|9948.5|9946.5|9949.5|9947.5|9947.5|9945.5|913
1725878700000|2024-09-09 10:45:00|9947.5|9945.5|9950.5|9948.5|9951.5|9949.5|9947.5|9945.5|719
1725879000000|2024-09-09 10:50:00|9951.5|9949.5|9952.5|9950.5|9952.5|9950.5|9949.5|9947.5|508
1725879300000|2024-09-09 10:55:00|9953.5|9951.5|9952.5|9950.5|9954.5|9952.5|9951.5|9949.5|695
1725879600000|2024-09-09 11:00:00|9951.5|9949.5|9952.5|9950.5|9954.5|9952.5|9951.5|9949.5|481
1725879900000|2024-09-09 11:05:00|9953.5|9951.5|9956.5|9954.5|9957.5|9955.5|9953.5|9951.5|465
1725880200000|2024-09-09 11:10:00|9955.5|9953.5|9953.5|9951.5|9956.5|9954.5|9952.5|9950.5|845
1725880500000|2024-09-09 11:15:00|9952.5|9950.5|9952.5|9950.5|9953.5|9951.5|9950.5|9948.5|375
1725880800000|2024-09-09 11:20:00|9953.5|9951.5|9952.5|9950.5|9955.5|9953.5|9951.5|9949.5|376
1725881100000|2024-09-09 11:25:00|9951.5|9949.5|9950.5|9948.5|9952.5|9950.5|9950.5|9948.5|519
1725881400000|2024-09-09 11:30:00|9951.5|9949.5|9955.5|9953.5|9955.5|9953.5|9950.5|9948.5|740
1725881700000|2024-09-09 11:35:00|9955|9953|9954.5|9952.5|9955.5|9953.5|9952.5|9950.5|427
1725882000000|2024-09-09 11:40:00|9955|9953|9956.5|9954.5|9957.5|9955.5|9954.5|9952.5|455
1725882300000|2024-09-09 11:45:00|9955.5|9953.5|9959|9957|9959.5|9957.5|9955.5|9953.5|827
1725882600000|2024-09-09 11:50:00|9959.5|9957.5|9957.5|9955.5|9959.5|9957.5|9956.5|9954.5|545
1725882900000|2024-09-09 11:55:00|9958.5|9956.5|9958.5|9956.5|9958.5|9956.5|9957.5|9955.5|256
1725883200000|2024-09-09 12:00:00|9959|9957|9954.5|9952.5|9959.5|9957.5|9954.5|9952.5|800
1725883500000|2024-09-09 12:05:00|9955.5|9953.5|9958.5|9956.5|9958.5|9956.5|9953.5|9951.5|1459
1725883800000|2024-09-09 12:10:00|9959.5|9957.5|9958.5|9956.5|9960.5|9958.5|9958.5|9956.5|557
1725884100000|2024-09-09 12:15:00|9959.5|9957.5|9958.5|9956.5|9960.5|9958.5|9957.5|9955.5|414
1725884400000|2024-09-09 12:20:00|9959.5|9957.5|9959.5|9957.5|9960.5|9958.5|9958.5|9956.5|681
1725884700000|2024-09-09 12:25:00|9958.5|9956.5|9962.5|9960.5|9962.5|9960.5|9958.5|9956.5|878
1725885000000|2024-09-09 12:30:00|9963.5|9961.5|9966.5|9964.5|9968.5|9966.5|9963.5|9961.5|1628
1725885300000|2024-09-09 12:35:00|9967.5|9965.5|9968.5|9966.5|9970.5|9968.5|9967.5|9965.5|1138
1725885600000|2024-09-09 12:40:00|9969.5|9967.5|9962.5|9960.5|9969.5|9967.5|9962.5|9960.5|1735
1725885900000|2024-09-09 12:45:00|9961.5|9959.5|9961.5|9959.5|9963.5|9961.5|9958.5|9956.5|771
1725886200000|2024-09-09 12:50:00|9962.5|9960.5|9962.5|9960.5|9963.5|9961.5|9960.5|9958.5|683
1725886500000|2024-09-09 12:55:00|9961.5|9959.5|9966.5|9964.5|9966.5|9964.5|9961.5|9959.5|625
1725886800000|2024-09-09 13:00:00|9965.5|9963.5|9965.5|9963.5|9966.5|9964.5|9964.5|9962.5|783
1725887100000|2024-09-09 13:05:00|9966|9964|9969.5|9967.5|9969.5|9967.5|9965.5|9963.5|928
1725887400000|2024-09-09 13:10:00|9968.5|9966.5|9969.5|9967.5|9969.5|9967.5|9967.5|9965.5|603
1725887700000|2024-09-09 13:15:00|9970.5|9968.5|9968.5|9966.5|9972.5|9970.5|9968.5|9966.5|1640
1725888000000|2024-09-09 13:20:00|9967.5|9965.5|9969.5|9967.5|9971.5|9969.5|9967.5|9965.5|1076
1725888300000|2024-09-09 13:25:00|9970.5|9968.5|9973.5|9971.5|9973.5|9971.5|9969.5|9967.5|1105
1725888600000|2024-09-09 13:30:00|9974.5|9972.5|9970.5|9968.5|9974.5|9972.5|9969.5|9967.5|998
1725888900000|2024-09-09 13:35:00|9969.5|9967.5|9974.5|9972.5|9974.5|9972.5|9965.5|9963.5|1787
1725889200000|2024-09-09 13:40:00|9974|9972|9978.5|9976.5|9980.5|9978.5|9973.5|9971.5|3308
1725889500000|2024-09-09 13:45:00|9979.5|9977.5|9983.5|9981.5|9986.5|9984.5|9979.5|9977.5|3185
1725889800000|2024-09-09 13:50:00|9983|9981|9989|9987|9989.5|9987.5|9982.5|9980.5|1507
1725890100000|2024-09-09 13:55:00|9989.5|9987.5|9984.5|9982.5|9989.5|9987.5|9982.5|9980.5|1562
1725890400000|2024-09-09 14:00:00|9984|9982|9981.5|9979.5|9984.5|9982.5|9980|9978|950
1725890700000|2024-09-09 14:05:00|9980.5|9978.5|9982.5|9980.5|9985.5|9983.5|9979.5|9977.5|2458
1725891000000|2024-09-09 14:10:00|9981.5|9979.5|9985.5|9983.5|9986.5|9984.5|9981.5|9979.5|1050
1725891300000|2024-09-09 14:15:00|9984.5|9982.5|9989.5|9987.5|9990.5|9988.5|9984.5|9982.5|1202
1725891600000|2024-09-09 14:20:00|9990.5|9988.5|9992.5|9990.5|9992.5|9990.5|9989.5|9987.5|680
1725891900000|2024-09-09 14:25:00|9991.5|9989.5|9999.5|9997.5|9999.5|9997.5|9991.5|9989.5|1386
1725892200000|2024-09-09 14:30:00|10000|9998|9999.5|9997.5|10001.5|9999.5|9997.5|9995.5|1441
1725892500000|2024-09-09 14:35:00|10000.5|9998.5|9999.5|9997.5|10003.5|10001.5|9999.5|9997.5|1533
1725892800000|2024-09-09 14:40:00|10000.5|9998.5|9998|9996|10000.5|9998.5|9994.5|9992.5|1453
1725893100000|2024-09-09 14:45:00|9998.5|9996.5|10003.5|10001.5|10004|10002|9996.5|9994.5|1253
1725893400000|2024-09-09 14:50:00|10004|10002|10001.5|9999.5|10005.5|10003.5|10001.5|9999.5|1250
1725893700000|2024-09-09 14:55:00|10002.5|10000.5|10009.5|10007.5|10009.5|10007.5|10001.5|9999.5|1972
1725894000000|2024-09-09 15:00:00|10010.5|10008.5|10007.5|10005.5|10010.5|10008.5|10006.5|10004.5|1399
1725894300000|2024-09-09 15:05:00|10008|10006|10008.5|10006.5|10009.5|10007.5|10006.5|10004.5|1498
1725894600000|2024-09-09 15:10:00|10009.5|10007.5|10011.5|10009.5|10014.5|10012.5|10009.5|10007.5|2637
1725894900000|2024-09-09 15:15:00|10010.5|10008.5|10016.5|10014.5|10016.5|10014.5|10010.5|10008.5|3241
1725895200000|2024-09-09 15:20:00|10016|10014|10012.5|10010.5|10016.5|10014.5|10012.5|10010.5|953
1725895500000|2024-09-09 15:25:00|10011.5|10009.5|10011.5|10009.5|10015.5|10013.5|10010.5|10008.5|1691
1725895800000|2024-09-09 15:30:00|10010.5|10008.5|10013.5|10011.5|10013.5|10011.5|10009.5|10007.5|711
1725896100000|2024-09-09 15:35:00|10012.5|10010.5|10014.5|10012.5|10014.5|10012.5|10009.5|10007.5|1047
1725896400000|2024-09-09 15:40:00|10015|10013|10016.5|10014.5|10016.5|10014.5|10014.5|10012.5|937
1725896700000|2024-09-09 15:45:00|10015.5|10013.5|10017.5|10015.5|10017.5|10015.5|10015.5|10013.5|457
1725897000000|2024-09-09 15:50:00|10018.5|10016.5|10019.5|10017.5|10020.5|10018.5|10017.5|10015.5|1285
1725897300000|2024-09-09 15:55:00|10019|10017|10019.5|10017.5|10019.5|10017.5|10018.5|10016.5|338
1725897600000|2024-09-09 16:00:00|10020.5|10018.5|10018.5|10016.5|10020.5|10018.5|10017.5|10015.5|755
1725897900000|2024-09-09 16:05:00|10017.5|10015.5|10015.5|10013.5|10017.5|10015.5|10015|10013|610
1725898200000|2024-09-09 16:10:00|10014.5|10012.5|10016.5|10014.5|10016.5|10014.5|10014.5|10012.5|446
1725898500000|2024-09-09 16:15:00|10017.5|10015.5|10017.5|10015.5|10018.5|10016.5|10016.5|10014.5|788
1725898800000|2024-09-09 16:20:00|10015.5|10013.5|10013|10011|10015.5|10013.5|10012.5|10010.5|682
1725899100000|2024-09-09 16:25:00|10013.5|10011.5|10014.5|10012.5|10015.5|10013.5|10012.5|10010.5|330
1725899400000|2024-09-09 16:30:00|10015.5|10013.5|10015.5|10013.5|10015.5|10013.5|10013.5|10011.5|333
1725899700000|2024-09-09 16:35:00|10016.5|10014.5|10014.5|10012.5|10017|10015|10014.5|10012.5|201
1725900000000|2024-09-09 16:40:00|10013.5|10011.5|10014.5|10012.5|10015.5|10013.5|10013.5|10011.5|437
1725900300000|2024-09-09 16:45:00|10015.5|10013.5|10016.5|10014.5|10017.5|10015.5|10014.5|10012.5|337
1725900600000|2024-09-09 16:50:00|10015.5|10013.5|10017.5|10015.5|10017.5|10015.5|10015.5|10013.5|477
1725900900000|2024-09-09 16:55:00|10018|10016|10019|10017|10020.5|10018.5|10017.5|10015.5|508
1725951600000|2024-09-10 07:00:00|10000.5|9998.5|9999|9997|10001.5|9999.5|9997.5|9995.5|2459
1725951900000|2024-09-10 07:05:00|9999.5|9997.5|9998.5|9996.5|10002.5|10000.5|9998.5|9996.5|1118
1725952200000|2024-09-10 07:10:00|9999.5|9997.5|9992.5|9990.5|9999.5|9997.5|9991.5|9989.5|896
1725952500000|2024-09-10 07:15:00|9992|9990|9988.5|9986.5|9992.5|9990.5|9988.5|9986.5|1069
1725952800000|2024-09-10 07:20:00|9987.5|9985.5|9987.5|9985.5|9990.5|9988.5|9987.5|9985.5|1116
1725953100000|2024-09-10 07:25:00|9988.5|9986.5|9988.5|9986.5|9988.5|9986.5|9984|9982|1191
1725953400000|2024-09-10 07:30:00|9988|9986|9990.5|9988.5|9991.5|9989.5|9987.5|9985.5|1164
1725953700000|2024-09-10 07:35:00|9991.5|9989.5|9990.5|9988.5|9991.5|9989.5|9989.5|9987.5|757
1725954000000|2024-09-10 07:40:00|9991|9989|9993.5|9991.5|9994|9992|9989.5|9987.5|512
1725954300000|2024-09-10 07:45:00|9994.5|9992.5|9996.5|9994.5|9998.5|9996.5|9993.5|9991.5|1248
1725954600000|2024-09-10 07:50:00|9995.5|9993.5|9997.5|9995.5|9998.5|9996.5|9995.5|9993.5|1116
1725954900000|2024-09-10 07:55:00|9996.5|9994.5|9994.5|9992.5|9997.5|9995.5|9993.5|9991.5|694
1725955200000|2024-09-10 08:00:00|9993.5|9991.5|9997.5|9995.5|9998.5|9996.5|9993.5|9991.5|1478
1725955500000|2024-09-10 08:05:00|9996.5|9994.5|9997.5|9995.5|9998.5|9996.5|9996.5|9994.5|813
1725955800000|2024-09-10 08:10:00|9997|9995|9996.5|9994.5|9998.5|9996.5|9996.5|9994.5|1026
1725956100000|2024-09-10 08:15:00|9997.5|9995.5|9999.5|9997.5|10001.5|9999.5|9996.5|9994.5|899
1725956400000|2024-09-10 08:20:00|9998.5|9996.5|9999.5|9997.5|10001.5|9999.5|9998.5|9996.5|794
1725956700000|2024-09-10 08:25:00|10000|9998|10001.5|9999.5|10002.5|10000.5|9999.5|9997.5|834
1725957000000|2024-09-10 08:30:00|10002.5|10000.5|10004.5|10002.5|10005.5|10003.5|10001.5|9999.5|636
1725957300000|2024-09-10 08:35:00|10005.5|10003.5|10009.5|10007.5|10009.5|10007.5|10005.5|10003.5|1569
1725957600000|2024-09-10 08:40:00|10008.5|10006.5|10006.5|10004.5|10009|10007|10005.5|10003.5|669
1725957900000|2024-09-10 08:45:00|10007|10005|10006.5|10004.5|10008.5|10006.5|10006.5|10004.5|1044
1725958200000|2024-09-10 08:50:00|10007.5|10005.5|10006.5|10004.5|10007.5|10005.5|10006.5|10004.5|1029
1725958500000|2024-09-10 08:55:00|10005.5|10003.5|10004.5|10002.5|10007.5|10005.5|10003.5|10001.5|2557
1725958800000|2024-09-10 09:00:00|10005.5|10003.5|10008.5|10006.5|10011.5|10009.5|10005.5|10003.5|2135
1725959100000|2024-09-10 09:05:00|10007.5|10005.5|10012.5|10010.5|10012.5|10010.5|10007.5|10005.5|1025
1725959400000|2024-09-10 09:10:00|10013.5|10011.5|10017.5|10015.5|10018.5|10016.5|10012.5|10010.5|1285
1725959700000|2024-09-10 09:15:00|10018.5|10016.5|10016.5|10014.5|10020.5|10018.5|10016.5|10014.5|953
1725960000000|2024-09-10 09:20:00|10017.5|10015.5|10016.5|10014.5|10019.5|10017.5|10015.5|10013.5|875
1725960300000|2024-09-10 09:25:00|10017.5|10015.5|10015.5|10013.5|10018.5|10016.5|10014.5|10012.5|389
1725960600000|2024-09-10 09:30:00|10015|10013|10017.5|10015.5|10018.5|10016.5|10013.5|10011.5|594
1725960900000|2024-09-10 09:35:00|10016.5|10014.5|10012.5|10010.5|10017.5|10015.5|10012.5|10010.5|778
1725961200000|2024-09-10 09:40:00|10013.5|10011.5|10012.5|10010.5|10013.5|10011.5|10011.5|10009.5|729
1725961500000|2024-09-10 09:45:00|10014.5|10012.5|10014.5|10012.5|10016.5|10014.5|10013.5|10011.5|832
1725961800000|2024-09-10 09:50:00|10015.5|10013.5|10015.5|10013.5|10017.5|10015.5|10014.5|10012.5|647
1725962100000|2024-09-10 09:55:00|10014.5|10012.5|10019.5|10017.5|10019.5|10017.5|10014.5|10012.5|343
1725962400000|2024-09-10 10:00:00|10018.5|10016.5|10018.5|10016.5|10019.5|10017.5|10017|10015|1163
1725962700000|2024-09-10 10:05:00|10017.5|10015.5|10017.5|10015.5|10019.5|10017.5|10017.5|10015.5|809
1725963000000|2024-09-10 10:10:00|10018.5|10016.5|10020.5|10018.5|10021.5|10019.5|10017.5|10015.5|399
1725963300000|2024-09-10 10:15:00|10020|10018|10017.5|10015.5|10021.5|10019.5|10017.5|10015.5|562
1725963600000|2024-09-10 10:20:00|10018.5|10016.5|10016.5|10014.5|10019.5|10017.5|10016.5|10014.5|582
1725963900000|2024-09-10 10:25:00|10017.5|10015.5|10013.5|10011.5|10017.5|10015.5|10013.5|10011.5|494
1725964200000|2024-09-10 10:30:00|10012.5|10010.5|10012.5|10010.5|10014.5|10012.5|10012.5|10010.5|948
1725964500000|2024-09-10 10:35:00|10011.5|10009.5|10010|10008|10012.5|10010.5|10009|10007|373
1725964800000|2024-09-10 10:40:00|10010.5|10008.5|10010.5|10008.5|10011.5|10009.5|10010.5|10008.5|262
1725965100000|2024-09-10 10:45:00|10010|10008|10009.5|10007.5|10010.5|10008.5|10008.5|10006.5|333
1725965400000|2024-09-10 10:50:00|10008.5|10006.5|10010.5|10008.5|10010.5|10008.5|10008.5|10006.5|483
1725965700000|2024-09-10 10:55:00|10009.5|10007.5|10009.5|10007.5|10013.5|10011.5|10009.5|10007.5|790
1725966000000|2024-09-10 11:00:00|10008.5|10006.5|10010.5|10008.5|10011|10009|10007.5|10005.5|1659
1725966300000|2024-09-10 11:05:00|10010|10008|10010|10008|10011.5|10009.5|10009.5|10007.5|517
1725966600000|2024-09-10 11:10:00|10010.5|10008.5|10012.5|10010.5|10014.5|10012.5|10009.5|10007.5|889
1725966900000|2024-09-10 11:15:00|10011.5|10009.5|10009.5|10007.5|10011.5|10009.5|10009.5|10007.5|985
1725967200000|2024-09-10 11:20:00|10010|10008|10005.5|10003.5|10010.5|10008.5|10005.5|10003.5|793
1725967500000|2024-09-10 11:25:00|10006.5|10004.5|10005.5|10003.5|10007.5|10005.5|10004|10002|1035
1725967800000|2024-09-10 11:30:00|10006|10004|10008.5|10006.5|10008.5|10006.5|10005.5|10003.5|417
1725968100000|2024-09-10 11:35:00|10009.5|10007.5|10009.5|10007.5|10009.5|10007.5|10007.5|10005.5|309
1725968400000|2024-09-10 11:40:00|10010.5|10008.5|10009.5|10007.5|10011.5|10009.5|10009.5|10007.5|504
1725968700000|2024-09-10 11:45:00|10008.5|10006.5|10007.5|10005.5|10008.5|10006.5|10006.5|10004.5|420
1725969000000|2024-09-10 11:50:00|10007|10005|10007.5|10005.5|10007.5|10005.5|10003.5|10001.5|970
1725969300000|2024-09-10 11:55:00|10006.5|10004.5|10007.5|10005.5|10008.5|10006.5|10006.5|10004.5|1272
1725969600000|2024-09-10 12:00:00|10007|10005|10005.5|10003.5|10007.5|10005.5|10003.5|10001.5|1768
1725969900000|2024-09-10 12:05:00|10004.5|10002.5|10007.5|10005.5|10008.5|10006.5|10004.5|10002.5|1357
1725970200000|2024-09-10 12:10:00|10007|10005|10006.5|10004.5|10007.5|10005.5|10003.5|10001.5|861
1725970500000|2024-09-10 12:15:00|10005.5|10003.5|10004.5|10002.5|10006.5|10004.5|10004.5|10002.5|893
1725970800000|2024-09-10 12:20:00|10005.5|10003.5|10007.5|10005.5|10009.5|10007.5|10005.5|10003.5|1047
1725971100000|2024-09-10 12:25:00|10006.5|10004.5|10009.5|10007.5|10009.5|10007.5|10006.5|10004.5|1028
1725971400000|2024-09-10 12:30:00|10008.5|10006.5|10014.5|10012.5|10016.5|10014.5|10008.5|10006.5|1370
1725971700000|2024-09-10 12:35:00|10013.5|10011.5|10012.5|10010.5|10014|10012|10011.5|10009.5|946
1725972000000|2024-09-10 12:40:00|10013.5|10011.5|10016.5|10014.5|10016.5|10014.5|10013.5|10011.5|562
1725972300000|2024-09-10 12:45:00|10017.5|10015.5|10017.5|10015.5|10018.5|10016.5|10016.5|10014.5|746
1725972600000|2024-09-10 12:50:00|10018.5|10016.5|10016.5|10014.5|10018.5|10016.5|10013.5|10011.5|889
1725972900000|2024-09-10 12:55:00|10015.5|10013.5|10018.5|10016.5|10020.5|10018.5|10015.5|10013.5|1361
1725973200000|2024-09-10 13:00:00|10017.5|10015.5|10016.5|10014.5|10020.5|10018.5|10016.5|10014.5|1637
1725973500000|2024-09-10 13:05:00|10017|10015|10011.5|10009.5|10017.5|10015.5|10010.5|10008.5|975
1725973800000|2024-09-10 13:10:00|10012.5|10010.5|10014.5|10012.5|10015.5|10013.5|10010.5|10008.5|2399
1725974100000|2024-09-10 13:15:00|10013.5|10011.5|10016.5|10014.5|10016.5|10014.5|10011.5|10009.5|1825
1725974400000|2024-09-10 13:20:00|10015.5|10013.5|10015.5|10013.5|10017.5|10015.5|10014.5|10012.5|1322
1725974700000|2024-09-10 13:25:00|10015|10013|10012.5|10010.5|10015.5|10013.5|10011.5|10009.5|785
1725975000000|2024-09-10 13:30:00|10011.5|10009.5|10016.5|10014.5|10016.5|10014.5|10011.5|10009.5|733
1725975300000|2024-09-10 13:35:00|10017.5|10015.5|10018.5|10016.5|10019.5|10017.5|10012.5|10010.5|1131
1725975600000|2024-09-10 13:40:00|10019.5|10017.5|10020.5|10018.5|10020.5|10018.5|10016.5|10014.5|1332
1725975900000|2024-09-10 13:45:00|10021.5|10019.5|10016.5|10014.5|10022|10020|10016|10014|1329
1725976200000|2024-09-10 13:50:00|10015.5|10013.5|10013.5|10011.5|10016.5|10014.5|10011.5|10009.5|1194
1725976500000|2024-09-10 13:55:00|10014.5|10012.5|10017.5|10015.5|10020.5|10018.5|10014.5|10012.5|866
1725976800000|2024-09-10 14:00:00|10018.5|10016.5|10019.5|10017.5|10020.5|10018.5|10016.5|10014.5|882
1725977100000|2024-09-10 14:05:00|10020.5|10018.5|10024.5|10022.5|10026.5|10024.5|10020.5|10018.5|1525
1725977400000|2024-09-10 14:10:00|10023.5|10021.5|10033.5|10031.5|10033.5|10031.5|10023.5|10021.5|2207
1725977700000|2024-09-10 14:15:00|10032.5|10030.5|10034.5|10032.5|10036.5|10034.5|10028.5|10026.5|3893
1725978000000|2024-09-10 14:20:00|10033.5|10031.5|10032.5|10030.5|10033.5|10031.5|10030.5|10028.5|1629
1725978300000|2024-09-10 14:25:00|10033.5|10031.5|10030.5|10028.5|10033.5|10031.5|10029.5|10027.5|1422
1725978600000|2024-09-10 14:30:00|10029.5|10027.5|10033.5|10031.5|10033.5|10031.5|10028.5|10026.5|786
1725978900000|2024-09-10 14:35:00|10033|10031|10034.5|10032.5|10038.5|10036.5|10032.5|10030.5|1044
1725979200000|2024-09-10 14:40:00|10033.5|10031.5|10032.5|10030.5|10035.5|10033.5|10032|10030|834
1725979500000|2024-09-10 14:45:00|10033.5|10031.5|10032.5|10030.5|10034.5|10032.5|10032.5|10030.5|458
1725979800000|2024-09-10 14:50:00|10033|10031|10037.5|10035.5|10040.5|10038.5|10033|10031|619
1725980100000|2024-09-10 14:55:00|10038.5|10036.5|10040.5|10038.5|10041.5|10039.5|10037.5|10035.5|1129
1725980400000|2024-09-10 15:00:00|10039.5|10037.5|10042.5|10040.5|10043.5|10041.5|10039.5|10037.5|998
1725980700000|2024-09-10 15:05:00|10043.5|10041.5|10044.5|10042.5|10044.5|10042.5|10039.5|10037.5|2305
1725981000000|2024-09-10 15:10:00|10045|10043|10044.5|10042.5|10045.5|10043.5|10041.5|10039.5|2850
1725981300000|2024-09-10 15:15:00|10044|10042|10040.5|10038.5|10044.5|10042.5|10040.5|10038.5|2340
1725981600000|2024-09-10 15:20:00|10041.5|10039.5|10043.5|10041.5|10044.5|10042.5|10039.5|10037.5|1121
1725981900000|2024-09-10 15:25:00|10044.5|10042.5|10045.5|10043.5|10046.5|10044.5|10042.5|10040.5|777
1725982200000|2024-09-10 15:30:00|10046.5|10044.5|10048.5|10046.5|10049.5|10047.5|10045.5|10043.5|1083
1725982500000|2024-09-10 15:35:00|10049.5|10047.5|10051.5|10049.5|10052.5|10050.5|10049.5|10047.5|1545
1725982800000|2024-09-10 15:40:00|10051|10049|10055.5|10053.5|10055.5|10053.5|10050.5|10048.5|835
1725983100000|2024-09-10 15:45:00|10055|10053|10057.5|10055.5|10058.5|10056.5|10054.5|10052.5|1126
1725983400000|2024-09-10 15:50:00|10058.5|10056.5|10055.5|10053.5|10059.5|10057.5|10055.5|10053.5|670
1725983700000|2024-09-10 15:55:00|10056.5|10054.5|10061.5|10059.5|10061.5|10059.5|10055.5|10053.5|927
1725984000000|2024-09-10 16:00:00|10060.5|10058.5|10058.5|10056.5|10064.5|10062.5|10058.5|10056.5|1338
1725984300000|2024-09-10 16:05:00|10057.5|10055.5|10056.5|10054.5|10058.5|10056.5|10055.5|10053.5|593
1725984600000|2024-09-10 16:10:00|10057.5|10055.5|10056.5|10054.5|10057.5|10055.5|10055.5|10053.5|500
1725984900000|2024-09-10 16:15:00|10055.5|10053.5|10053.5|10051.5|10056.5|10054.5|10053.5|10051.5|617
1725985200000|2024-09-10 16:20:00|10052.5|10050.5|10053.5|10051.5|10053.5|10051.5|10051.5|10049.5|178
1725985500000|2024-09-10 16:25:00|10054|10052|10052.5|10050.5|10054.5|10052.5|10051.5|10049.5|186
1725985800000|2024-09-10 16:30:00|10053.5|10051.5|10049.5|10047.5|10053.5|10051.5|10049.5|10047.5|551
1725986100000|2024-09-10 16:35:00|10048.5|10046.5|10048.5|10046.5|10050.5|10048.5|10047.5|10045.5|447
1725986400000|2024-09-10 16:40:00|10049|10047|10052|10050|10052|10050|10048.5|10046.5|292
1725986700000|2024-09-10 16:45:00|10051.5|10049.5|10053.5|10051.5|10053.5|10051.5|10051.5|10049.5|285
1725987000000|2024-09-10 16:50:00|10052.5|10050.5|10052.5|10050.5|10054|10052|10052.5|10050.5|182
1725987300000|2024-09-10 16:55:00|10052|10050|10052|10049|10052.5|10050.5|10049.5|10047.5|327
1726038000000|2024-09-11 07:00:00|10092.5|10090.5|10090.5|10088.5|10094.5|10092.5|10089|10087|2262
1726038300000|2024-09-11 07:05:00|10089.5|10087.5|10084.5|10082.5|10091.5|10089.5|10083.5|10081.5|2163
1726038600000|2024-09-11 07:10:00|10085.5|10083.5|10084.5|10082.5|10086.5|10084.5|10082.5|10080.5|1062
1726038900000|2024-09-11 07:15:00|10083.5|10081.5|10091|10089|10091.5|10089.5|10083.5|10081.5|1706
1726039200000|2024-09-11 07:20:00|10090.5|10088.5|10097.5|10095.5|10098.5|10096.5|10089.5|10087.5|2259
1726039500000|2024-09-11 07:25:00|10095.5|10093.5|10092.5|10090.5|10095.5|10093.5|10092|10090|834
1726039800000|2024-09-11 07:30:00|10093|10091|10098.5|10096.5|10100.5|10098.5|10092.5|10090.5|1627
1726040100000|2024-09-11 07:35:00|10099.5|10097.5|10108.5|10106.5|10108.5|10106.5|10099.5|10097.5|1193
1726040400000|2024-09-11 07:40:00|10108|10106|10108.5|10106.5|10109.5|10107.5|10102.5|10100.5|2314
1726040700000|2024-09-11 07:45:00|10110|10108|10108.5|10106.5|10113.5|10111.5|10108.5|10106.5|1935
1726041000000|2024-09-11 07:50:00|10107.5|10105.5|10111.5|10109.5|10112.5|10110.5|10107.5|10105.5|1834
1726041300000|2024-09-11 07:55:00|10110.5|10108.5|10109.5|10107.5|10111.5|10109.5|10106.5|10104.5|1025
1726041600000|2024-09-11 08:00:00|10108.5|10106.5|10108.5|10106.5|10112.5|10110.5|10107.5|10105.5|1068
1726041900000|2024-09-11 08:05:00|10109.5|10107.5|10107.5|10105.5|10109.5|10107.5|10106.5|10104.5|1249
1726042200000|2024-09-11 08:10:00|10106.5|10104.5|10103.5|10101.5|10107.5|10105.5|10103.5|10101.5|1083
1726042500000|2024-09-11 08:15:00|10104.5|10102.5|10106.5|10104.5|10108.5|10106.5|10102.5|10100.5|1643
1726042800000|2024-09-11 08:20:00|10106|10104|10107.5|10105.5|10108.5|10106.5|10105.5|10103.5|1479
1726043100000|2024-09-11 08:25:00|10108|10106|10104.5|10102.5|10108.5|10106.5|10104.5|10102.5|1021
1726043400000|2024-09-11 08:30:00|10105.5|10103.5|10109.5|10107.5|10109.5|10107.5|10105.5|10103.5|953
1726043700000|2024-09-11 08:35:00|10110.5|10108.5|10112.5|10110.5|10113.5|10111.5|10110|10108|1279
1726044000000|2024-09-11 08:40:00|10113.5|10111.5|10115.5|10113.5|10117|10115|10110.5|10108.5|1341
1726044300000|2024-09-11 08:45:00|10116.5|10114.5|10119.5|10117.5|10120.5|10118.5|10116.5|10114.5|1924
1726044600000|2024-09-11 08:50:00|10120|10118|10123.5|10121.5|10126.5|10124.5|10120|10118|2693
1726044900000|2024-09-11 08:55:00|10124.5|10122.5|10120.5|10118.5|10125.5|10123.5|10120.5|10118.5|6345
1726045200000|2024-09-11 09:00:00|10119.5|10117.5|10115.5|10113.5|10124.5|10122.5|10113.5|10111.5|5503
1726045500000|2024-09-11 09:05:00|10114.5|10112.5|10115.5|10113.5|10117.5|10115.5|10114.5|10112.5|2052
1726045800000|2024-09-11 09:10:00|10116|10114|10116.5|10114.5|10117.5|10115.5|10113.5|10111.5|1553
1726046100000|2024-09-11 09:15:00|10115.5|10113.5|10121.5|10119.5|10121.5|10119.5|10115.5|10113.5|1359
1726046400000|2024-09-11 09:20:00|10120.5|10118.5|10120.5|10118.5|10122.5|10120.5|10118.5|10116.5|1425
1726046700000|2024-09-11 09:25:00|10119.5|10117.5|10116|10114|10120|10118|10115.5|10113.5|842
1726047000000|2024-09-11 09:30:00|10116.5|10114.5|10119.5|10117.5|10119.5|10117.5|10116|10114|906
1726047300000|2024-09-11 09:35:00|10118.5|10116.5|10120.5|10118.5|10120.5|10118.5|10117.5|10115.5|1441
1726047600000|2024-09-11 09:40:00|10121.5|10119.5|10120.5|10118.5|10122.5|10120.5|10119.5|10117.5|1075
1726047900000|2024-09-11 09:45:00|10121.5|10119.5|10117.5|10115.5|10122.5|10120.5|10117.5|10115.5|708
1726048200000|2024-09-11 09:50:00|10117|10115|10110.5|10108.5|10117|10115|10110.5|10108.5|1645
1726048500000|2024-09-11 09:55:00|10111.5|10109.5|10112.5|10110.5|10114.5|10112.5|10111.5|10109.5|1506
1726048800000|2024-09-11 10:00:00|10111.5|10109.5|10104.5|10102.5|10111.5|10109.5|10104.5|10102.5|942
1726049100000|2024-09-11 10:05:00|10105.5|10103.5|10107.5|10105.5|10109.5|10107.5|10104.5|10102.5|1894
1726049400000|2024-09-11 10:10:00|10108.5|10106.5|10106.5|10104.5|10110.5|10108.5|10106.5|10104.5|900
1726049700000|2024-09-11 10:15:00|10107.5|10105.5|10103.5|10101.5|10107.5|10105.5|10103.5|10101.5|1613
1726050000000|2024-09-11 10:20:00|10102.5|10100.5|10102.5|10100.5|10104.5|10102.5|10100.5|10098.5|707
1726050300000|2024-09-11 10:25:00|10103|10101|10102.5|10100.5|10104.5|10102.5|10102.5|10100.5|800
1726050600000|2024-09-11 10:30:00|10101.5|10099.5|10104.5|10102.5|10104.5|10102.5|10100.5|10098.5|1510
1726050900000|2024-09-11 10:35:00|10105.5|10103.5|10105.5|10103.5|10105.5|10103.5|10104.5|10102.5|947
1726051200000|2024-09-11 10:40:00|10103.5|10101.5|10103.5|10101.5|10104.5|10102.5|10101.5|10099.5|794
1726051500000|2024-09-11 10:45:00|10104|10102|10102.5|10100.5|10104.5|10102.5|10101.5|10099.5|998
1726051800000|2024-09-11 10:50:00|10101.5|10099.5|10102.5|10100.5|10103.5|10101.5|10100.5|10098.5|1259
1726052100000|2024-09-11 10:55:00|10101.5|10099.5|10103.5|10101.5|10104.5|10102.5|10099.5|10097.5|1109
1726052400000|2024-09-11 11:00:00|10102.5|10100.5|10101.5|10099.5|10103.5|10101.5|10099.5|10097.5|1278
1726052700000|2024-09-11 11:05:00|10102.5|10100.5|10103.5|10101.5|10104.5|10102.5|10102.5|10100.5|1496
1726053000000|2024-09-11 11:10:00|10104|10102|10101.5|10099.5|10104|10102|10100.5|10098.5|895
1726053300000|2024-09-11 11:15:00|10102|10100|10101.5|10099.5|10103.5|10101.5|10100.5|10098.5|868
1726053600000|2024-09-11 11:20:00|10102|10100|10103.5|10101.5|10103.5|10101.5|10101.5|10099.5|617
1726053900000|2024-09-11 11:25:00|10102.5|10100.5|10104.5|10102.5|10105.5|10103.5|10102.5|10100.5|821
1726054200000|2024-09-11 11:30:00|10105|10103|10107.5|10105.5|10107.5|10105.5|10104.5|10102.5|1457
1726054500000|2024-09-11 11:35:00|10108.5|10106.5|10106.5|10104.5|10108.5|10106.5|10105.5|10103.5|533
1726054800000|2024-09-11 11:40:00|10107.5|10105.5|10111.5|10109.5|10111.5|10109.5|10107.5|10105.5|1404
1726055100000|2024-09-11 11:45:00|10112.5|10110.5|10113.5|10111.5|10114|10112|10111.5|10109.5|1054
1726055400000|2024-09-11 11:50:00|10114.5|10112.5|10110.5|10108.5|10115|10113|10110|10108|1191
1726055700000|2024-09-11 11:55:00|10111.5|10109.5|10112.5|10110.5|10114.5|10112.5|10110.5|10108.5|894
1726056000000|2024-09-11 12:00:00|10111.5|10109.5|10110.5|10108.5|10114.5|10112.5|10110|10108|962
1726056300000|2024-09-11 12:05:00|10110|10108|10107.5|10105.5|10110.5|10108.5|10106.5|10104.5|693
1726056600000|2024-09-11 12:10:00|10106.5|10104.5|10110.5|10108.5|10110.5|10108.5|10106.5|10104.5|572
1726056900000|2024-09-11 12:15:00|10111.5|10109.5|10110.5|10108.5|10111.5|10109.5|10109.5|10107.5|640
1726057200000|2024-09-11 12:20:00|10111|10109|10106.5|10104.5|10111.5|10109.5|10105.5|10103.5|1339
1726057500000|2024-09-11 12:25:00|10107|10105|10108.5|10105.5|10109.5|10106.5|10104|10102|1548
1726057800000|2024-09-11 12:30:00|10108|10105|10082.5|10080.5|10113|10110|10077|10074|5702
1726058100000|2024-09-11 12:35:00|10083.5|10081.5|10076.5|10074.5|10086.5|10084.5|10075.5|10073.5|3935
1726058400000|2024-09-11 12:40:00|10076|10074|10074.5|10072.5|10078.5|10076.5|10071.5|10069.5|3150
1726058700000|2024-09-11 12:45:00|10075.5|10073.5|10080.5|10078.5|10085.5|10083.5|10072.5|10070.5|2457
1726059000000|2024-09-11 12:50:00|10080|10078|10084|10082|10084.5|10082.5|10074.5|10072.5|1917
1726059300000|2024-09-11 12:55:00|10083.5|10081.5|10087.5|10085.5|10089.5|10087.5|10083.5|10081.5|1789
1726059600000|2024-09-11 13:00:00|10086.5|10084.5|10093.5|10091.5|10093.5|10091.5|10086.5|10084.5|2124
1726059900000|2024-09-11 13:05:00|10092.5|10090.5|10089.5|10087.5|10093.5|10091.5|10086.5|10084.5|1310
1726060200000|2024-09-11 13:10:00|10089|10087|10100|10098|10101.5|10099.5|10089|10087|1460
1726060500000|2024-09-11 13:15:00|10099.5|10097.5|10102|10100|10105.5|10103.5|10098.5|10096.5|2624
1726060800000|2024-09-11 13:20:00|10102.5|10100.5|10097.5|10095.5|10105.5|10103.5|10096.5|10094.5|1817
1726061100000|2024-09-11 13:25:00|10096.5|10094.5|10090.5|10088.5|10097.5|10095.5|10090.5|10088.5|1493
1726061400000|2024-09-11 13:30:00|10089.5|10087.5|10095.5|10093.5|10096.5|10094.5|10087.5|10085.5|939
1726061700000|2024-09-11 13:35:00|10096|10094|10101.5|10099.5|10101.5|10099.5|10095.5|10093.5|908
1726062000000|2024-09-11 13:40:00|10102.5|10100.5|10104.5|10102.5|10105.5|10103.5|10101.5|10099.5|1204
1726062300000|2024-09-11 13:45:00|10103.5|10101.5|10108.5|10106.5|10109.5|10107.5|10102.5|10100.5|1365
1726062600000|2024-09-11 13:50:00|10109.5|10107.5|10112.5|10110.5|10117|10115|10109.5|10107.5|1958
1726062900000|2024-09-11 13:55:00|10113.5|10111.5|10116.5|10114.5|10117.5|10115.5|10112.5|10110.5|1852
1726063200000|2024-09-11 14:00:00|10115.5|10113.5|10118|10116|10119.5|10117.5|10110.5|10108.5|1747
1726063500000|2024-09-11 14:05:00|10118.5|10116.5|10118.5|10116.5|10121.5|10119.5|10115|10113|1284
1726063800000|2024-09-11 14:10:00|10118|10116|10126.5|10124.5|10126.5|10124.5|10117.5|10115.5|1750
1726064100000|2024-09-11 14:15:00|10127.5|10125.5|10135.5|10133.5|10135.5|10133.5|10126.5|10124.5|2641
1726064400000|2024-09-11 14:20:00|10136.5|10134.5|10129.5|10127.5|10136.5|10134.5|10128.5|10126.5|2603
1726064700000|2024-09-11 14:25:00|10128.5|10126.5|10129.5|10127.5|10129.5|10127.5|10126.5|10124.5|1426
1726065000000|2024-09-11 14:30:00|10130.5|10128.5|10135.5|10133.5|10138.5|10136.5|10130.5|10128.5|1846
1726065300000|2024-09-11 14:35:00|10134.5|10132.5|10135.5|10133.5|10136.5|10134.5|10133.5|10131.5|1215
1726065600000|2024-09-11 14:40:00|10134.5|10132.5|10136.5|10134.5|10139.5|10137.5|10134.5|10132.5|1491
1726065900000|2024-09-11 14:45:00|10135.5|10133.5|10140.5|10138.5|10141.5|10139.5|10135.5|10133.5|1312
1726066200000|2024-09-11 14:50:00|10139.5|10137.5|10139.5|10137.5|10141.5|10139.5|10135.5|10133.5|1432
1726066500000|2024-09-11 14:55:00|10140|10138|10137.5|10135.5|10141.5|10139.5|10136.5|10134.5|1681
1726066800000|2024-09-11 15:00:00|10138.5|10136.5|10135.5|10133.5|10140.5|10138.5|10132.5|10130.5|2631
1726067100000|2024-09-11 15:05:00|10136|10134|10135.5|10133.5|10136.5|10134.5|10131.5|10129.5|2163
1726067400000|2024-09-11 15:10:00|10136.5|10134.5|10135.5|10133.5|10137.5|10135.5|10133.5|10131.5|3510
1726067700000|2024-09-11 15:15:00|10134.5|10132.5|10131.5|10129.5|10135.5|10133.5|10130.5|10128.5|2381
1726068000000|2024-09-11 15:20:00|10131|10129|10129.5|10127.5|10132.5|10130.5|10129.5|10127.5|1253
1726068300000|2024-09-11 15:25:00|10128.5|10126.5|10133.5|10131.5|10133.5|10131.5|10128.5|10126.5|1724
1726068600000|2024-09-11 15:30:00|10132.5|10130.5|10132.5|10130.5|10135.5|10133.5|10131.5|10129.5|1237
1726068900000|2024-09-11 15:35:00|10131.5|10129.5|10125.5|10123.5|10131.5|10129.5|10125.5|10123.5|776
1726069200000|2024-09-11 15:40:00|10124.5|10122.5|10124.5|10122.5|10125.5|10123.5|10122.5|10120.5|1179
1726069500000|2024-09-11 15:45:00|10123.5|10121.5|10121.5|10119.5|10123.5|10121.5|10121.5|10119.5|473
1726069800000|2024-09-11 15:50:00|10122|10120|10118.5|10116.5|10123.5|10121.5|10118.5|10116.5|426
1726070100000|2024-09-11 15:55:00|10117.5|10115.5|10117.5|10115.5|10120.5|10118.5|10117.5|10115.5|1114
1726070400000|2024-09-11 16:00:00|10116.5|10114.5|10114.5|10112.5|10116.5|10114.5|10114.5|10112.5|452
1726070700000|2024-09-11 16:05:00|10113.5|10111.5|10115|10113|10115.5|10113.5|10113.5|10111.5|766
1726071000000|2024-09-11 16:10:00|10114.5|10112.5|10112.5|10110.5|10115.5|10113.5|10112.5|10110.5|702
1726071300000|2024-09-11 16:15:00|10113|10111|10112.5|10110.5|10113.5|10111.5|10110.5|10108.5|743
1726071600000|2024-09-11 16:20:00|10113.5|10111.5|10114.5|10112.5|10114.5|10112.5|10110.5|10108.5|844
1726071900000|2024-09-11 16:25:00|10114|10112|10113.5|10111.5|10114.5|10112.5|10112.5|10110.5|272
1726072200000|2024-09-11 16:30:00|10113|10111|10114.5|10112.5|10115|10113|10111.5|10109.5|410
1726072500000|2024-09-11 16:35:00|10115|10113|10114.5|10112.5|10116.5|10114.5|10114.5|10112.5|330
1726072800000|2024-09-11 16:40:00|10113.5|10111.5|10115.5|10113.5|10116.5|10114.5|10113.5|10111.5|418
1726073100000|2024-09-11 16:45:00|10116.5|10114.5|10117|10115|10117.5|10115.5|10115.5|10113.5|480
1726073400000|2024-09-11 16:50:00|10117.5|10115.5|10113.5|10111.5|10118.5|10116.5|10113.5|10111.5|416
1726073700000|2024-09-11 16:55:00|10113|10111|10115|10113|10115.5|10113.5|10112.5|10110.5|233
1726124400000|2024-09-12 07:00:00|10115.5|10113.5|10106.5|10104.5|10117.5|10115.5|10105.5|10103.5|2117
1726124700000|2024-09-12 07:05:00|10105.5|10103.5|10102.5|10100.5|10108.5|10106.5|10102|10100|698
1726125000000|2024-09-12 07:10:00|10101.5|10099.5|10099.5|10097.5|10102.5|10100.5|10098.5|10096.5|991
1726125300000|2024-09-12 07:15:00|10098.5|10096.5|10096.5|10094.5|10100|10098|10095.5|10093.5|1067
1726125600000|2024-09-12 07:20:00|10097.5|10095.5|10095.5|10093.5|10097.5|10095.5|10095.5|10093.5|656
1726125900000|2024-09-12 07:25:00|10094.5|10092.5|10093.5|10091.5|10095.5|10093.5|10091.5|10089.5|1393
1726126200000|2024-09-12 07:30:00|10094.5|10092.5|10098.5|10096.5|10100.5|10098.5|10094.5|10092.5|2332
1726126500000|2024-09-12 07:35:00|10099.5|10097.5|10104.5|10102.5|10104.5|10102.5|10099.5|10097.5|934
1726126800000|2024-09-12 07:40:00|10103.5|10101.5|10103.5|10101.5|10106.5|10104.5|10102.5|10100.5|1025
1726127100000|2024-09-12 07:45:00|10104.5|10102.5|10102.5|10100.5|10106.5|10104.5|10100|10098|1341
1726127400000|2024-09-12 07:50:00|10103.5|10101.5|10104.5|10102.5|10106.5|10104.5|10103.5|10101.5|826
1726127700000|2024-09-12 07:55:00|10104|10102|10102.5|10100.5|10107.5|10105.5|10102.5|10100.5|978
1726128000000|2024-09-12 08:00:00|10103.5|10101.5|10104.5|10102.5|10106.5|10104.5|10101.5|10099.5|874
1726128300000|2024-09-12 08:05:00|10103.5|10101.5|10104.5|10102.5|10105.5|10103.5|10102.5|10100.5|442
1726128600000|2024-09-12 08:10:00|10103.5|10101.5|10107.5|10105.5|10107.5|10105.5|10103.5|10101.5|610
1726128900000|2024-09-12 08:15:00|10106.5|10104.5|10103.5|10101.5|10107.5|10105.5|10103.5|10101.5|540
1726129200000|2024-09-12 08:20:00|10102.5|10100.5|10098.5|10096.5|10103.5|10101.5|10097.5|10095.5|1153
1726129500000|2024-09-12 08:25:00|10098|10096|10100.5|10098.5|10101.5|10099.5|10098|10096|1019
1726129800000|2024-09-12 08:30:00|10099.5|10097.5|10096.5|10094.5|10099.5|10097.5|10094.5|10092.5|1635
1726130100000|2024-09-12 08:35:00|10095.5|10093.5|10095.5|10093.5|10099|10097|10095.5|10093.5|1462
1726130400000|2024-09-12 08:40:00|10094.5|10092.5|10091.5|10089.5|10095.5|10093.5|10091.5|10089.5|1250
1726130700000|2024-09-12 08:45:00|10092.5|10090.5|10091.5|10089.5|10092.5|10090.5|10090.5|10088.5|734
1726131000000|2024-09-12 08:50:00|10090.5|10088.5|10092.5|10090.5|10092.5|10090.5|10090.5|10088.5|840
1726131300000|2024-09-12 08:55:00|10093.5|10091.5|10093.5|10091.5|10096.5|10094.5|10093.5|10091.5|1099
1726131600000|2024-09-12 09:00:00|10092.5|10090.5|10093.5|10091.5|10094.5|10092.5|10092.5|10090.5|1197
1726131900000|2024-09-12 09:05:00|10092.5|10090.5|10090.5|10088.5|10093.5|10091.5|10090.5|10088.5|630
1726132200000|2024-09-12 09:10:00|10091.5|10089.5|10089.5|10087.5|10091.5|10089.5|10088.5|10086.5|740
1726132500000|2024-09-12 09:15:00|10090.5|10088.5|10093.5|10091.5|10096|10094|10089.5|10087.5|1154
1726132800000|2024-09-12 09:20:00|10094.5|10092.5|10091.5|10089.5|10094.5|10092.5|10089.5|10087.5|592
1726133100000|2024-09-12 09:25:00|10092.5|10090.5|10092.5|10090.5|10095|10093|10092.5|10090.5|704
1726133400000|2024-09-12 09:30:00|10091.5|10089.5|10089.5|10087.5|10092.5|10090.5|10089.5|10087.5|612
1726133700000|2024-09-12 09:35:00|10088.5|10086.5|10089.5|10087.5|10090.5|10088.5|10088.5|10086.5|304
1726134000000|2024-09-12 09:40:00|10088.5|10086.5|10090.5|10088.5|10090.5|10088.5|10087.5|10085.5|691
1726134300000|2024-09-12 09:45:00|10089.5|10087.5|10091.5|10089.5|10093.5|10091.5|10089.5|10087.5|412
1726134600000|2024-09-12 09:50:00|10092.5|10090.5|10092.5|10090.5|10093.5|10091.5|10091.5|10089.5|373
1726134900000|2024-09-12 09:55:00|10091.5|10089.5|10093.5|10091.5|10093.5|10091.5|10091.5|10089.5|431
1726135200000|2024-09-12 10:00:00|10094.5|10092.5|10093.5|10091.5|10095.5|10093.5|10091.5|10089.5|1444
1726135500000|2024-09-12 10:05:00|10092.5|10090.5|10091.5|10089.5|10093.5|10091.5|10091.5|10089.5|288
1726135800000|2024-09-12 10:10:00|10092|10090|10088.5|10086.5|10092.5|10090.5|10087.5|10085.5|591
1726136100000|2024-09-12 10:15:00|10089.5|10087.5|10089.5|10087.5|10090.5|10088.5|10088.5|10086.5|316
1726136400000|2024-09-12 10:20:00|10088.5|10086.5|10089.5|10087.5|10090.5|10088.5|10088.5|10086.5|442
1726136700000|2024-09-12 10:25:00|10088.5|10086.5|10087.5|10085.5|10088.5|10086.5|10086.5|10084.5|583
1726137000000|2024-09-12 10:30:00|10088.5|10086.5|10090.5|10088.5|10091.5|10089.5|10088.5|10086.5|741
1726137300000|2024-09-12 10:35:00|10089.5|10087.5|10089|10087|10090.5|10088.5|10088.5|10086.5|1126
1726137600000|2024-09-12 10:40:00|10089.5|10087.5|10090.5|10088.5|10091.5|10089.5|10088.5|10086.5|462
1726137900000|2024-09-12 10:45:00|10089.5|10087.5|10091.5|10089.5|10091.5|10089.5|10089.5|10087.5|387
1726138200000|2024-09-12 10:50:00|10092.5|10090.5|10092.5|10090.5|10093.5|10091.5|10092.5|10090.5|859
1726138500000|2024-09-12 10:55:00|10093.5|10091.5|10096.5|10094.5|10097.5|10095.5|10093.5|10091.5|1056
1726138800000|2024-09-12 11:00:00|10096|10094|10094.5|10092.5|10096|10094|10093.5|10091.5|706
1726139100000|2024-09-12 11:05:00|10095.5|10093.5|10097|10095|10098.5|10096.5|10095.5|10093.5|740
1726139400000|2024-09-12 11:10:00|10096.5|10094.5|10098.5|10096.5|10099.5|10097.5|10096.5|10094.5|505
1726139700000|2024-09-12 11:15:00|10099.5|10097.5|10102.5|10100.5|10102.5|10100.5|10098.5|10096.5|567
1726140000000|2024-09-12 11:20:00|10101.5|10099.5|10104.5|10102.5|10104.5|10102.5|10101.5|10099.5|1433
1726140300000|2024-09-12 11:25:00|10104|10102|10104|10102|10104.5|10102.5|10103.5|10101.5|307
1726140600000|2024-09-12 11:30:00|10104.5|10102.5|10107.5|10105.5|10107.5|10105.5|10103.5|10101.5|823
1726140900000|2024-09-12 11:35:00|10108.5|10106.5|10106.5|10104.5|10108.5|10106.5|10106.5|10104.5|389
1726141200000|2024-09-12 11:40:00|10107|10105|10104.5|10102.5|10109.5|10107.5|10104.5|10102.5|576
1726141500000|2024-09-12 11:45:00|10103.5|10101.5|10105.5|10103.5|10106.5|10104.5|10103.5|10101.5|714
1726141800000|2024-09-12 11:50:00|10105|10103|10107.5|10105.5|10107.5|10105.5|10104.5|10102.5|690
1726142100000|2024-09-12 11:55:00|10106.5|10104.5|10109.5|10107.5|10110.5|10108.5|10106.5|10104.5|843
1726142400000|2024-09-12 12:00:00|10110|10108|10112.5|10110.5|10113.5|10111.5|10109.5|10107.5|1130
1726142700000|2024-09-12 12:05:00|10113|10111|10112|10110|10113.5|10111.5|10111.5|10109.5|807
1726143000000|2024-09-12 12:10:00|10112.5|10110.5|10114.5|10112.5|10119|10117|10111.5|10109.5|1005
1726143300000|2024-09-12 12:15:00|10114|10112|10124.5|10122.5|10126.5|10124.5|10107|10105|2487
1726143600000|2024-09-12 12:20:00|10124|10122|10127.5|10125.5|10128.5|10126.5|10120.5|10118.5|1008
1726143900000|2024-09-12 12:25:00|10126.5|10124.5|10128|10126|10128.5|10126.5|10123.5|10121.5|1028
1726144200000|2024-09-12 12:30:00|10151|10148|10123.5|10121.5|10151|10148|10113.5|10111.5|2559
1726144500000|2024-09-12 12:35:00|10122.5|10120.5|10131.5|10129.5|10135.5|10133.5|10122.5|10120.5|1735
1726144800000|2024-09-12 12:40:00|10132|10130|10132|10130|10136.5|10134.5|10130.5|10128.5|887
1726145100000|2024-09-12 12:45:00|10131.5|10129.5|10138|10136|10139.5|10137.5|10129.5|10127.5|1954
1726145400000|2024-09-12 12:50:00|10137.5|10135.5|10129.5|10127.5|10138.5|10136.5|10129.5|10127.5|1782
1726145700000|2024-09-12 12:55:00|10130.5|10128.5|10132|10130|10137.5|10135.5|10129.5|10127.5|1216
1726146000000|2024-09-12 13:00:00|10131.5|10129.5|10138.5|10136.5|10140.5|10138.5|10131.5|10129.5|1064
1726146300000|2024-09-12 13:05:00|10136.5|10134.5|10129.5|10127.5|10139.5|10137.5|10129.5|10127.5|2080
1726146600000|2024-09-12 13:10:00|10128.5|10126.5|10125.5|10123.5|10128.5|10126.5|10122.5|10120.5|1887
1726146900000|2024-09-12 13:15:00|10126|10124|10117.5|10115.5|10126.5|10124.5|10117.5|10115.5|2555
1726147200000|2024-09-12 13:20:00|10118.5|10116.5|10111.5|10109.5|10120.5|10118.5|10109.5|10107.5|2218
1726147500000|2024-09-12 13:25:00|10112.5|10110.5|10112|10110|10114.5|10112.5|10108.5|10106.5|1392
1726147800000|2024-09-12 13:30:00|10112.5|10110.5|10102.5|10100.5|10117|10115|10100.5|10098.5|2530
1726148100000|2024-09-12 13:35:00|10101.5|10099.5|10111.5|10109.5|10111.5|10109.5|10101.5|10099.5|2547
1726148400000|2024-09-12 13:40:00|10112.5|10110.5|10114.5|10112.5|10114.5|10112.5|10108.5|10106.5|1385
1726148700000|2024-09-12 13:45:00|10115.5|10113.5|10124.5|10122.5|10124.5|10122.5|10112.5|10110.5|2326
1726149000000|2024-09-12 13:50:00|10125.5|10123.5|10118.5|10116.5|10130.5|10128.5|10118.5|10116.5|1471
1726149300000|2024-09-12 13:55:00|10119.5|10117.5|10121.5|10119.5|10124.5|10122.5|10118|10116|864
1726149600000|2024-09-12 14:00:00|10120.5|10118.5|10115.5|10113.5|10120.5|10118.5|10114.5|10112.5|1032
1726149900000|2024-09-12 14:05:00|10114.5|10112.5|10110.5|10108.5|10115.5|10113.5|10109.5|10107.5|1768
1726150200000|2024-09-12 14:10:00|10111.5|10109.5|10104.5|10102.5|10112.5|10110.5|10103.5|10101.5|1622
1726150500000|2024-09-12 14:15:00|10103.5|10101.5|10106.5|10104.5|10108.5|10106.5|10103.5|10101.5|918
1726150800000|2024-09-12 14:20:00|10105.5|10103.5|10105.5|10103.5|10107.5|10105.5|10104.5|10102.5|699
1726151100000|2024-09-12 14:25:00|10104.5|10102.5|10105.5|10103.5|10107.5|10105.5|10102.5|10100.5|1165
1726151400000|2024-09-12 14:30:00|10105|10103|10098.5|10096.5|10106.5|10104.5|10098.5|10096.5|1502
1726151700000|2024-09-12 14:35:00|10099.5|10097.5|10104.5|10102.5|10107.5|10105.5|10098.5|10096.5|1212
1726152000000|2024-09-12 14:40:00|10103.5|10101.5|10102.5|10100.5|10106.5|10104.5|10101.5|10099.5|1630
1726152300000|2024-09-12 14:45:00|10103.5|10101.5|10105.5|10103.5|10108.5|10106.5|10103.5|10101.5|1211
1726152600000|2024-09-12 14:50:00|10104.5|10102.5|10096.5|10094.5|10107.5|10105.5|10096.5|10094.5|1149
1726152900000|2024-09-12 14:55:00|10095.5|10093.5|10101.5|10099.5|10101.5|10099.5|10094.5|10092.5|916
1726153200000|2024-09-12 15:00:00|10102.5|10100.5|10098.5|10096.5|10104.5|10102.5|10098.5|10096.5|1501
1726153500000|2024-09-12 15:05:00|10099|10097|10100.5|10098.5|10101.5|10099.5|10096.5|10094.5|1211
1726153800000|2024-09-12 15:10:00|10100|10098|10095.5|10093.5|10100.5|10098.5|10094.5|10092.5|2676
1726154100000|2024-09-12 15:15:00|10094.5|10092.5|10089.5|10087.5|10094.5|10092.5|10088|10086|2571
1726154400000|2024-09-12 15:20:00|10090.5|10088.5|10091.5|10089.5|10092.5|10090.5|10089.5|10087.5|808
1726154700000|2024-09-12 15:25:00|10090.5|10088.5|10096.5|10094.5|10096.5|10094.5|10090.5|10088.5|929
1726155000000|2024-09-12 15:30:00|10095.5|10093.5|10096.5|10094.5|10097.5|10095.5|10094.5|10092.5|541
1726155300000|2024-09-12 15:35:00|10097.5|10095.5|10098.5|10096.5|10099.5|10097.5|10096.5|10094.5|669
1726155600000|2024-09-12 15:40:00|10097.5|10095.5|10097.5|10095.5|10098.5|10096.5|10095.5|10093.5|451
1726155900000|2024-09-12 15:45:00|10097|10095|10098.5|10096.5|10098.5|10096.5|10096.5|10094.5|238
1726156200000|2024-09-12 15:50:00|10099.5|10097.5|10092.5|10090.5|10101.5|10099.5|10092.5|10090.5|524
1726156500000|2024-09-12 15:55:00|10093.5|10091.5|10099.5|10097.5|10101.5|10099.5|10093.5|10091.5|2080
1726156800000|2024-09-12 16:00:00|10100.5|10098.5|10095.5|10093.5|10100.5|10098.5|10095.5|10093.5|746
1726157100000|2024-09-12 16:05:00|10094.5|10092.5|10094.5|10092.5|10095.5|10093.5|10091.5|10089.5|476
1726157400000|2024-09-12 16:10:00|10095.5|10093.5|10087.5|10085.5|10096.5|10094.5|10086.5|10084.5|732
1726157700000|2024-09-12 16:15:00|10086.5|10084.5|10089.5|10087.5|10089.5|10087.5|10085.5|10083.5|360
1726158000000|2024-09-12 16:20:00|10090.5|10088.5|10087.5|10085.5|10090.5|10088.5|10087.5|10085.5|369
1726158300000|2024-09-12 16:25:00|10087|10085|10085.5|10083.5|10087.5|10085.5|10085.5|10083.5|268
1726158600000|2024-09-12 16:30:00|10086|10084|10087.5|10085.5|10088.5|10086.5|10085|10083|168
1726158900000|2024-09-12 16:35:00|10086.5|10084.5|10086.5|10084.5|10087.5|10085.5|10086.5|10084.5|345
1726159200000|2024-09-12 16:40:00|10085.5|10083.5|10086.5|10084.5|10087.5|10085.5|10085.5|10083.5|244
1726159500000|2024-09-12 16:45:00|10087.5|10085.5|10090.5|10088.5|10090.5|10088.5|10087.5|10085.5|131
1726159800000|2024-09-12 16:50:00|10091.5|10089.5|10090|10088|10092.5|10090.5|10089.5|10087.5|367
1726160100000|2024-09-12 16:55:00|10089.5|10087.5|10094|10092|10095.5|10093.5|10089.5|10087.5|289
1726210800000|2024-09-13 07:00:00|10125.5|10123.5|10125.5|10123.5|10128.5|10126.5|10119.5|10117.5|2076
1726211100000|2024-09-13 07:05:00|10124.5|10122.5|10120.5|10118.5|10124.5|10122.5|10118.5|10116.5|1674
1726211400000|2024-09-13 07:10:00|10119.5|10117.5|10116.5|10114.5|10120.5|10118.5|10115.5|10113.5|1189
1726211700000|2024-09-13 07:15:00|10117|10115|10113.5|10111.5|10117.5|10115.5|10112.5|10110.5|727
1726212000000|2024-09-13 07:20:00|10113|10111|10114.5|10112.5|10114.5|10112.5|10109.5|10107.5|848
1726212300000|2024-09-13 07:25:00|10114|10112|10113.5|10111.5|10116.5|10114.5|10112.5|10110.5|369
1726212600000|2024-09-13 07:30:00|10112.5|10110.5|10116.5|10114.5|10119.5|10117.5|10112.5|10110.5|803
1726212900000|2024-09-13 07:35:00|10116|10114|10118.5|10116.5|10118.5|10116.5|10115.5|10113.5|1346
1726213200000|2024-09-13 07:40:00|10118|10116|10118.5|10116.5|10120.5|10118.5|10117.5|10115.5|885
1726213500000|2024-09-13 07:45:00|10117.5|10115.5|10119.5|10117.5|10120|10118|10116.5|10114.5|707
1726213800000|2024-09-13 07:50:00|10120.5|10118.5|10118.5|10116.5|10120.5|10118.5|10117.5|10115.5|870
1726214100000|2024-09-13 07:55:00|10119.5|10117.5|10119.5|10117.5|10120.5|10118.5|10117.5|10115.5|495
1726214400000|2024-09-13 08:00:00|10119|10117|10121.5|10119.5|10122.5|10120.5|10116.5|10114.5|981
1726214700000|2024-09-13 08:05:00|10122|10120|10126.5|10124.5|10127.5|10125.5|10122|10120|946
1726215000000|2024-09-13 08:10:00|10127.5|10125.5|10131.5|10129.5|10131.5|10129.5|10127.5|10125.5|1122
1726215300000|2024-09-13 08:15:00|10133.5|10131.5|10125.5|10123.5|10134.5|10132.5|10124.5|10122.5|751
1726215600000|2024-09-13 08:20:00|10124.5|10122.5|10122.5|10120.5|10127.5|10125.5|10121.5|10119.5|640
1726215900000|2024-09-13 08:25:00|10121.5|10119.5|10116.5|10114.5|10121.5|10119.5|10115.5|10113.5|599
1726216200000|2024-09-13 08:30:00|10115.5|10113.5|10120.5|10118.5|10120.5|10118.5|10115.5|10113.5|903
1726216500000|2024-09-13 08:35:00|10119.5|10117.5|10119.5|10117.5|10120.5|10118.5|10117.5|10115.5|1007
1726216800000|2024-09-13 08:40:00|10118.5|10116.5|10115.5|10113.5|10120.5|10118.5|10115.5|10113.5|788
1726217100000|2024-09-13 08:45:00|10114.5|10112.5|10116.5|10114.5|10118.5|10116.5|10114.5|10112.5|868
1726217400000|2024-09-13 08:50:00|10117.5|10115.5|10116.5|10114.5|10117.5|10115.5|10114.5|10112.5|1294
1726217700000|2024-09-13 08:55:00|10117.5|10115.5|10116.5|10114.5|10117.5|10115.5|10115.5|10113.5|869
1726218000000|2024-09-13 09:00:00|10115.5|10113.5|10114.5|10112.5|10117.5|10115.5|10114.5|10112.5|1519
1726218300000|2024-09-13 09:05:00|10115.5|10113.5|10117.5|10115.5|10118.5|10116.5|10114.5|10112.5|721
1726218600000|2024-09-13 09:10:00|10118|10116|10117.5|10115.5|10120.5|10118.5|10117.5|10115.5|473
1726218900000|2024-09-13 09:15:00|10118.5|10116.5|10117.5|10115.5|10118.5|10116.5|10115.5|10113.5|544
1726219200000|2024-09-13 09:20:00|10116.5|10114.5|10117.5|10115.5|10117.5|10115.5|10114|10112|976
1726219500000|2024-09-13 09:25:00|10116.5|10114.5|10118.5|10116.5|10120.5|10118.5|10116.5|10114.5|674
1726219800000|2024-09-13 09:30:00|10119.5|10117.5|10114.5|10112.5|10119.5|10117.5|10114.5|10112.5|752
1726220100000|2024-09-13 09:35:00|10115.5|10113.5|10113.5|10111.5|10115.5|10113.5|10111.5|10109.5|847
1726220400000|2024-09-13 09:40:00|10114.5|10112.5|10116|10114|10116.5|10114.5|10113.5|10111.5|865
1726220700000|2024-09-13 09:45:00|10115.5|10113.5|10113.5|10111.5|10116.5|10114.5|10113.5|10111.5|555
1726221000000|2024-09-13 09:50:00|10112.5|10110.5|10112.5|10110.5|10114.5|10112.5|10112.5|10110.5|669
1726221300000|2024-09-13 09:55:00|10113|10111|10113.5|10111.5|10114.5|10112.5|10111.5|10109.5|534
1726221600000|2024-09-13 10:00:00|10112.5|10110.5|10113.5|10111.5|10113.5|10111.5|10110.5|10108.5|733
1726221900000|2024-09-13 10:05:00|10113|10111|10111.5|10109.5|10114.5|10112.5|10111.5|10109.5|506
1726222200000|2024-09-13 10:10:00|10110.5|10108.5|10109.5|10107.5|10110.5|10108.5|10108.5|10106.5|853
1726222500000|2024-09-13 10:15:00|10110.5|10108.5|10111.5|10109.5|10112.5|10110.5|10108.5|10106.5|820
1726222800000|2024-09-13 10:20:00|10111|10109|10115.5|10113.5|10116.5|10114.5|10111|10109|554
1726223100000|2024-09-13 10:25:00|10115|10113|10115.5|10113.5|10116.5|10114.5|10112.5|10110.5|720
1726223400000|2024-09-13 10:30:00|10116|10114|10114|10112|10116.5|10114.5|10113.5|10111.5|747
1726223700000|2024-09-13 10:35:00|10113.5|10111.5|10115.5|10113.5|10116.5|10114.5|10113.5|10111.5|721
1726224000000|2024-09-13 10:40:00|10116|10114|10113.5|10111.5|10116.5|10114.5|10113.5|10111.5|553
1726224300000|2024-09-13 10:45:00|10112.5|10110.5|10109.5|10107.5|10112.5|10110.5|10108.5|10106.5|582
1726224600000|2024-09-13 10:50:00|10110.5|10108.5|10108.5|10106.5|10111.5|10109.5|10107.5|10105.5|396
1726224900000|2024-09-13 10:55:00|10109.5|10107.5|10108.5|10106.5|10110.5|10108.5|10107.5|10105.5|403
1726225200000|2024-09-13 11:00:00|10109.5|10107.5|10110.5|10108.5|10110.5|10108.5|10106.5|10104.5|1221
1726225500000|2024-09-13 11:05:00|10111|10109|10110.5|10108.5|10112.5|10110.5|10110.5|10108.5|439
1726225800000|2024-09-13 11:10:00|10109.5|10107.5|10115.5|10113.5|10115.5|10113.5|10108.5|10106.5|651
1726226100000|2024-09-13 11:15:00|10115|10113|10116.5|10114.5|10116.5|10114.5|10113.5|10111.5|1029
1726226400000|2024-09-13 11:20:00|10117.5|10115.5|10116.5|10114.5|10119.5|10117.5|10116.5|10114.5|919
1726226700000|2024-09-13 11:25:00|10115.5|10113.5|10113.5|10111.5|10115.5|10113.5|10113.5|10111.5|377
1726227000000|2024-09-13 11:30:00|10112.5|10110.5|10114.5|10112.5|10115.5|10113.5|10111.5|10109.5|750
1726227300000|2024-09-13 11:35:00|10115.5|10113.5|10113.5|10111.5|10115.5|10113.5|10113.5|10111.5|684
1726227600000|2024-09-13 11:40:00|10112.5|10110.5|10109.5|10107.5|10112.5|10110.5|10109|10107|495
1726227900000|2024-09-13 11:45:00|10108.5|10106.5|10109.5|10107.5|10111.5|10109.5|10108.5|10106.5|408
1726228200000|2024-09-13 11:50:00|10108.5|10106.5|10108.5|10106.5|10109.5|10107.5|10106.5|10104.5|381
1726228500000|2024-09-13 11:55:00|10108|10106|10107.5|10105.5|10110.5|10108.5|10106.5|10104.5|812
1726228800000|2024-09-13 12:00:00|10106.5|10104.5|10103.5|10101.5|10106.5|10104.5|10103.5|10101.5|953
1726229100000|2024-09-13 12:05:00|10102.5|10100.5|10104.5|10102.5|10104.5|10102.5|10102.5|10100.5|571
1726229400000|2024-09-13 12:10:00|10105.5|10103.5|10104.5|10102.5|10106.5|10104.5|10102.5|10100.5|737
1726229700000|2024-09-13 12:15:00|10103.5|10101.5|10106|10104|10108.5|10106.5|10103.5|10101.5|1086
1726230000000|2024-09-13 12:20:00|10106.5|10104.5|10112.5|10110.5|10112.5|10110.5|10105.5|10103.5|1302
1726230300000|2024-09-13 12:25:00|10111.5|10109.5|10108.5|10106.5|10112.5|10110.5|10107.5|10105.5|1226
1726230600000|2024-09-13 12:30:00|10109|10107|10105.5|10103.5|10114.5|10112.5|10103.5|10101.5|1055
1726230900000|2024-09-13 12:35:00|10106.5|10104.5|10102.5|10100.5|10111.5|10109.5|10102.5|10100.5|1727
1726231200000|2024-09-13 12:40:00|10103.5|10101.5|10103.5|10101.5|10106|10104|10101.5|10099.5|1150
1726231500000|2024-09-13 12:45:00|10102.5|10100.5|10106.5|10104.5|10106.5|10104.5|10101|10099|1103
1726231800000|2024-09-13 12:50:00|10107.5|10105.5|10105.5|10103.5|10107.5|10105.5|10103.5|10101.5|1299
1726232100000|2024-09-13 12:55:00|10106.5|10104.5|10107|10105|10109.5|10107.5|10106.5|10104.5|891
1726232400000|2024-09-13 13:00:00|10106.5|10104.5|10110.5|10108.5|10111.5|10109.5|10106.5|10104.5|732
1726232700000|2024-09-13 13:05:00|10111.5|10109.5|10112.5|10110.5|10116.5|10114.5|10110.5|10108.5|1083
1726233000000|2024-09-13 13:10:00|10113.5|10111.5|10110.5|10108.5|10117.5|10115.5|10110.5|10108.5|898
1726233300000|2024-09-13 13:15:00|10111.5|10109.5|10115.5|10113.5|10115.5|10113.5|10109.5|10107.5|599
1726233600000|2024-09-13 13:20:00|10116.5|10114.5|10116.5|10114.5|10117.5|10115.5|10112.5|10110.5|1470
1726233900000|2024-09-13 13:25:00|10117.5|10115.5|10116.5|10114.5|10119.5|10117.5|10114.5|10112.5|1182
1726234200000|2024-09-13 13:30:00|10115.5|10113.5|10106.5|10104.5|10116.5|10114.5|10106.5|10104.5|996
1726234500000|2024-09-13 13:35:00|10107|10105|10111.5|10109.5|10112.5|10110.5|10106.5|10104.5|1242
1726234800000|2024-09-13 13:40:00|10111|10109|10106.5|10104.5|10112.5|10110.5|10106.5|10104.5|727
1726235100000|2024-09-13 13:45:00|10107.5|10105.5|10108.5|10106.5|10108.5|10106.5|10105.5|10103.5|950
1726235400000|2024-09-13 13:50:00|10109.5|10107.5|10107.5|10105.5|10111.5|10109.5|10106.5|10104.5|1076
1726235700000|2024-09-13 13:55:00|10108.5|10106.5|10108.5|10106.5|10109.5|10107.5|10106.5|10104.5|793
1726236000000|2024-09-13 14:00:00|10108|10105|10109.5|10107.5|10109.5|10107.5|10104.5|10102.5|1098
1726236300000|2024-09-13 14:05:00|10108.5|10106.5|10103.5|10101.5|10109.5|10107.5|10101.5|10099.5|890
1726236600000|2024-09-13 14:10:00|10104.5|10102.5|10097.5|10095.5|10106.5|10104.5|10097.5|10095.5|1102
1726236900000|2024-09-13 14:15:00|10098|10096|10102.5|10100.5|10104.5|10102.5|10096.5|10094.5|1246
1726237200000|2024-09-13 14:20:00|10103.5|10101.5|10102.5|10100.5|10105.5|10103.5|10100.5|10098.5|1014
1726237500000|2024-09-13 14:25:00|10101.5|10099.5|10104.5|10102.5|10107.5|10105.5|10100.5|10098.5|915
1726237800000|2024-09-13 14:30:00|10105.5|10103.5|10108.5|10106.5|10110.5|10108.5|10105.5|10103.5|1390
1726238100000|2024-09-13 14:35:00|10109.5|10107.5|10107.5|10105.5|10111.5|10109.5|10105.5|10103.5|1075
1726238400000|2024-09-13 14:40:00|10106.5|10104.5|10108.5|10106.5|10109.5|10107.5|10105.5|10103.5|798
1726238700000|2024-09-13 14:45:00|10107.5|10105.5|10107.5|10105.5|10109.5|10107.5|10106.5|10104.5|877
1726239000000|2024-09-13 14:50:00|10108.5|10106.5|10108.5|10106.5|10108.5|10106.5|10106.5|10104.5|599
1726239300000|2024-09-13 14:55:00|10107.5|10105.5|10111.5|10109.5|10112|10110|10107.5|10105.5|926
1726239600000|2024-09-13 15:00:00|10110.5|10108.5|10111.5|10109.5|10113.5|10111.5|10109.5|10107.5|922
1726239900000|2024-09-13 15:05:00|10110.5|10108.5|10107.5|10105.5|10113.5|10111.5|10107.5|10105.5|1259
1726240200000|2024-09-13 15:10:00|10108.5|10106.5|10105.5|10103.5|10109.5|10107.5|10105|10103|2847
1726240500000|2024-09-13 15:15:00|10105|10103|10105.5|10103.5|10105.5|10103.5|10102.5|10100.5|3219
1726240800000|2024-09-13 15:20:00|10107.5|10105.5|10110.5|10108.5|10111.5|10109.5|10107.5|10105.5|604
1726241100000|2024-09-13 15:25:00|10109.5|10107.5|10111.5|10109.5|10112.5|10110.5|10109.5|10107.5|472
1726241400000|2024-09-13 15:30:00|10110.5|10108.5|10111.5|10109.5|10114.5|10112.5|10110.5|10108.5|1098
1726241700000|2024-09-13 15:35:00|10112.5|10110.5|10112.5|10110.5|10113.5|10111.5|10111.5|10109.5|262
1726242000000|2024-09-13 15:40:00|10113|10111|10112.5|10110.5|10113.5|10111.5|10111.5|10109.5|704
1726242300000|2024-09-13 15:45:00|10113|10111|10114.5|10112.5|10114.5|10112.5|10113|10111|418
1726242600000|2024-09-13 15:50:00|10113.5|10111.5|10112.5|10110.5|10114.5|10112.5|10111.5|10109.5|412
1726242900000|2024-09-13 15:55:00|10113.5|10111.5|10114.5|10112.5|10115.5|10113.5|10112.5|10110.5|499
1726243200000|2024-09-13 16:00:00|10113.5|10111.5|10118.5|10116.5|10118.5|10116.5|10113.5|10111.5|347
1726243500000|2024-09-13 16:05:00|10119.5|10117.5|10118.5|10116.5|10119.5|10117.5|10118.5|10116.5|356
1726243800000|2024-09-13 16:10:00|10119|10117|10120.5|10118.5|10120.5|10118.5|10118.5|10116.5|194
1726244100000|2024-09-13 16:15:00|10119.5|10117.5|10119.5|10117.5|10120.5|10118.5|10119.5|10117.5|336
1726244400000|2024-09-13 16:20:00|10118.5|10116.5|10115.5|10113.5|10119.5|10117.5|10115.5|10113.5|468
1726244700000|2024-09-13 16:25:00|10116.5|10114.5|10119.5|10117.5|10121.5|10119.5|10116|10114|404
1726245000000|2024-09-13 16:30:00|10120|10118|10121.5|10119.5|10122.5|10120.5|10119.5|10117.5|436
1726245300000|2024-09-13 16:35:00|10121|10119|10122.5|10120.5|10122.5|10120.5|10120.5|10118.5|300
1726245600000|2024-09-13 16:40:00|10121.5|10119.5|10122.5|10120.5|10123.5|10121.5|10120.5|10118.5|261
1726245900000|2024-09-13 16:45:00|10123|10121|10120.5|10118.5|10123.5|10121.5|10120.5|10118.5|282
1726246200000|2024-09-13 16:50:00|10121|10119|10121.5|10119.5|10121.5|10119.5|10120.5|10118.5|76
1726246500000|2024-09-13 16:55:00|10121|10119|10120.5|10118.5|10121|10119|10118.5|10116.5|336
1726470000000|2024-09-16 07:00:00|10125.5|10123.5|10125.5|10123.5|10130.5|10128.5|10123.5|10121.5|1369
1726470300000|2024-09-16 07:05:00|10126.5|10124.5|10127.5|10125.5|10128.5|10126.5|10124.5|10122.5|524
1726470600000|2024-09-16 07:10:00|10127|10125|10126.5|10124.5|10130.5|10128.5|10126.5|10124.5|481
1726470900000|2024-09-16 07:15:00|10125.5|10123.5|10125.5|10123.5|10127.5|10125.5|10124.5|10122.5|597
1726471200000|2024-09-16 07:20:00|10124.5|10122.5|10122.5|10120.5|10125.5|10123.5|10121|10119|788
1726471500000|2024-09-16 07:25:00|10123.5|10121.5|10123.5|10121.5|10124.5|10122.5|10122.5|10120.5|547
1726471800000|2024-09-16 07:30:00|10124.5|10122.5|10127.5|10125.5|10128.5|10126.5|10124.5|10122.5|876
1726472100000|2024-09-16 07:35:00|10126.5|10124.5|10127.5|10125.5|10130|10128|10126.5|10124.5|591
1726472400000|2024-09-16 07:40:00|10126.5|10124.5|10124.5|10122.5|10126.5|10124.5|10122.5|10120.5|884
1726472700000|2024-09-16 07:45:00|10123.5|10121.5|10118.5|10116.5|10124.5|10122.5|10118.5|10116.5|694
1726473000000|2024-09-16 07:50:00|10117.5|10115.5|10116.5|10114.5|10119.5|10117.5|10115.5|10113.5|1310
1726473300000|2024-09-16 07:55:00|10115.5|10113.5|10115.5|10113.5|10116.5|10114.5|10114.5|10112.5|772
1726473600000|2024-09-16 08:00:00|10116.5|10114.5|10114|10112|10116.5|10114.5|10111.5|10109.5|1756
1726473900000|2024-09-16 08:05:00|10114.5|10112.5|10117.5|10115.5|10118.5|10116.5|10114.5|10112.5|1210
1726474200000|2024-09-16 08:10:00|10118|10116|10117.5|10115.5|10118.5|10116.5|10115.5|10113.5|785
1726474500000|2024-09-16 08:15:00|10118.5|10116.5|10122.5|10120.5|10123.5|10121.5|10118.5|10116.5|1320
1726474800000|2024-09-16 08:20:00|10122|10120|10120.5|10118.5|10122.5|10120.5|10119.5|10117.5|923
1726475100000|2024-09-16 08:25:00|10119.5|10117.5|10120.5|10118.5|10120.5|10118.5|10117.5|10115.5|918
1726475400000|2024-09-16 08:30:00|10119.5|10117.5|10117.5|10115.5|10120.5|10118.5|10117.5|10115.5|635
1726475700000|2024-09-16 08:35:00|10117|10115|10116.5|10114.5|10117.5|10115.5|10115.5|10113.5|416
1726476000000|2024-09-16 08:40:00|10117.5|10115.5|10115.5|10113.5|10118.5|10116.5|10115.5|10113.5|254
1726476300000|2024-09-16 08:45:00|10114.5|10112.5|10115.5|10113.5|10116.5|10114.5|10114.5|10112.5|368
1726476600000|2024-09-16 08:50:00|10116|10114|10117.5|10115.5|10118.5|10116.5|10116|10114|499
1726476900000|2024-09-16 08:55:00|10116.5|10114.5|10117.5|10115.5|10118.5|10116.5|10116.5|10114.5|611
1726477200000|2024-09-16 09:00:00|10116.5|10114.5|10118.5|10116.5|10118.5|10116.5|10114.5|10112.5|551
1726477500000|2024-09-16 09:05:00|10117.5|10115.5|10114.5|10112.5|10117.5|10115.5|10114.5|10112.5|280
1726477800000|2024-09-16 09:10:00|10113.5|10111.5|10114.5|10112.5|10114.5|10112.5|10112.5|10110.5|653
1726478100000|2024-09-16 09:15:00|10113.5|10111.5|10110.5|10108.5|10114.5|10112.5|10109.5|10107.5|1175
1726478400000|2024-09-16 09:20:00|10111.5|10109.5|10110.5|10108.5|10111.5|10109.5|10109.5|10107.5|1280
1726478700000|2024-09-16 09:25:00|10111|10109|10110.5|10108.5|10113.5|10111.5|10108.5|10106.5|1038
1726479000000|2024-09-16 09:30:00|10109.5|10107.5|10106.5|10104.5|10110.5|10108.5|10106|10104|618
1726479300000|2024-09-16 09:35:00|10105.5|10103.5|10106.5|10104.5|10106.5|10104.5|10103.5|10101.5|567
1726479600000|2024-09-16 09:40:00|10105.5|10103.5|10105.5|10103.5|10106.5|10104.5|10105.5|10103.5|346
1726479900000|2024-09-16 09:45:00|10106|10104|10106.5|10104.5|10106.5|10104.5|10105.5|10103.5|211
1726480200000|2024-09-16 09:50:00|10105.5|10103.5|10104.5|10102.5|10105.5|10103.5|10104.5|10102.5|563
1726480500000|2024-09-16 09:55:00|10103.5|10101.5|10104.5|10102.5|10105.5|10103.5|10102.5|10100.5|736
1726480800000|2024-09-16 10:00:00|10105.5|10103.5|10106.5|10104.5|10108.5|10106.5|10105.5|10103.5|476
1726481100000|2024-09-16 10:05:00|10107.5|10105.5|10108.5|10106.5|10109.5|10107.5|10106.5|10104.5|273
1726481400000|2024-09-16 10:10:00|10109|10107|10106.5|10104.5|10109.5|10107.5|10106.5|10104.5|371
1726481700000|2024-09-16 10:15:00|10107.5|10105.5|10106.5|10104.5|10107.5|10105.5|10106.5|10104.5|187
1726482000000|2024-09-16 10:20:00|10105.5|10103.5|10107.5|10105.5|10108.5|10106.5|10105.5|10103.5|1299
1726482300000|2024-09-16 10:25:00|10108.5|10106.5|10109.5|10107.5|10109.5|10107.5|10108.5|10106.5|799
1726482600000|2024-09-16 10:30:00|10110.5|10108.5|10110.5|10108.5|10110.5|10108.5|10109.5|10107.5|814
1726482900000|2024-09-16 10:35:00|10111.5|10109.5|10111.5|10109.5|10111.5|10109.5|10109.5|10107.5|355
1726483200000|2024-09-16 10:40:00|10112.5|10110.5|10110.5|10108.5|10112.5|10110.5|10110.5|10108.5|441
1726483500000|2024-09-16 10:45:00|10111|10109|10109.5|10107.5|10111|10109|10108.5|10106.5|987
1726483800000|2024-09-16 10:50:00|10108.5|10106.5|10108.5|10106.5|10109.5|10107.5|10106.5|10104.5|843
1726484100000|2024-09-16 10:55:00|10109.5|10107.5|10108.5|10106.5|10109.5|10107.5|10107.5|10105.5|463
1726484400000|2024-09-16 11:00:00|10107.5|10105.5|10110.5|10108.5|10110.5|10108.5|10107.5|10105.5|762
1726484700000|2024-09-16 11:05:00|10109.5|10107.5|10111.5|10109.5|10112.5|10110.5|10109.5|10107.5|877
1726485000000|2024-09-16 11:10:00|10110.5|10108.5|10112.5|10110.5|10113.5|10111.5|10110.5|10108.5|379
1726485300000|2024-09-16 11:15:00|10112|10110|10109|10107|10113.5|10111.5|10108.5|10106.5|394
1726485600000|2024-09-16 11:20:00|10109.5|10107.5|10110.5|10108.5|10111|10109|10108.5|10106.5|347
1726485900000|2024-09-16 11:25:00|10109.5|10107.5|10109.5|10107.5|10110.5|10108.5|10107.5|10105.5|351
1726486200000|2024-09-16 11:30:00|10108.5|10106.5|10111.5|10109.5|10112.5|10110.5|10108.5|10106.5|551
1726486500000|2024-09-16 11:35:00|10112.5|10110.5|10113.5|10111.5|10114.5|10112.5|10111.5|10109.5|401
1726486800000|2024-09-16 11:40:00|10112.5|10110.5|10113.5|10111.5|10113.5|10111.5|10112.5|10110.5|353
1726487100000|2024-09-16 11:45:00|10112.5|10110.5|10112.5|10110.5|10112.5|10110.5|10111.5|10109.5|283
1726487400000|2024-09-16 11:50:00|10111.5|10109.5|10115.5|10113.5|10115.5|10113.5|10110.5|10108.5|477
1726487700000|2024-09-16 11:55:00|10116.5|10114.5|10120.5|10118.5|10120.5|10118.5|10115.5|10113.5|970
1726488000000|2024-09-16 12:00:00|10121.5|10119.5|10121.5|10119.5|10122.5|10120.5|10120.5|10118.5|1065
1726488300000|2024-09-16 12:05:00|10122.5|10120.5|10119.5|10117.5|10122.5|10120.5|10119.5|10117.5|1342
1726488600000|2024-09-16 12:10:00|10120|10118|10120.5|10118.5|10121.5|10119.5|10119.5|10117.5|1148
1726488900000|2024-09-16 12:15:00|10121|10119|10119.5|10117.5|10122.5|10120.5|10118.5|10116.5|769
1726489200000|2024-09-16 12:20:00|10119|10117|10123.5|10121.5|10123.5|10121.5|10118.5|10116.5|896
1726489500000|2024-09-16 12:25:00|10124|10122|10125|10123|10127.5|10125.5|10123.5|10121.5|1091
1726489800000|2024-09-16 12:30:00|10124.5|10122.5|10124|10122|10129.5|10127.5|10122|10120|1574
1726490100000|2024-09-16 12:35:00|10124.5|10122.5|10117.5|10115.5|10124.5|10122.5|10116.5|10114.5|1403
1726490400000|2024-09-16 12:40:00|10118.5|10116.5|10116.5|10114.5|10118.5|10116.5|10113.5|10111.5|1377
1726490700000|2024-09-16 12:45:00|10117|10115|10113.5|10111.5|10117|10115|10112.5|10110.5|1694
1726491000000|2024-09-16 12:50:00|10112.5|10110.5|10109.5|10107.5|10112.5|10110.5|10108.5|10106.5|974
1726491300000|2024-09-16 12:55:00|10110.5|10108.5|10112.5|10110.5|10113.5|10111.5|10110.5|10108.5|794
1726491600000|2024-09-16 13:00:00|10111.5|10109.5|10115.5|10113.5|10116.5|10114.5|10111.5|10109.5|1016
1726491900000|2024-09-16 13:05:00|10116.5|10114.5|10116|10114|10120|10118|10114.5|10112.5|1219
1726492200000|2024-09-16 13:10:00|10116.5|10114.5|10110.5|10108.5|10116.5|10114.5|10109.5|10107.5|849
1726492500000|2024-09-16 13:15:00|10109.5|10107.5|10110.5|10108.5|10112.5|10110.5|10108.5|10106.5|950
1726492800000|2024-09-16 13:20:00|10109.5|10107.5|10109.5|10107.5|10110.5|10108.5|10107.5|10105.5|773
1726493100000|2024-09-16 13:25:00|10110.5|10108.5|10110.5|10108.5|10112.5|10110.5|10109|10107|1380
1726493400000|2024-09-16 13:30:00|10111|10109|10108.5|10106.5|10112.5|10110.5|10105.5|10103.5|1377
1726493700000|2024-09-16 13:35:00|10109.5|10107.5|10107.5|10105.5|10110.5|10108.5|10106.5|10104.5|1558
1726494000000|2024-09-16 13:40:00|10107|10105|10103.5|10101.5|10107|10105|10101.5|10099.5|3552
1726494300000|2024-09-16 13:45:00|10104.5|10102.5|10105.5|10103.5|10108.5|10106.5|10102.5|10100.5|2753
1726494600000|2024-09-16 13:50:00|10104.5|10102.5|10109.5|10107.5|10109.5|10107.5|10104.5|10102.5|1141
1726494900000|2024-09-16 13:55:00|10108.5|10106.5|10106.5|10104.5|10109.5|10107.5|10106.5|10104.5|698
1726495200000|2024-09-16 14:00:00|10105.5|10103.5|10106.5|10104.5|10108.5|10106.5|10105.5|10103.5|582
1726495500000|2024-09-16 14:05:00|10107.5|10105.5|10102.5|10100.5|10108.5|10106.5|10102.5|10100.5|922
1726495800000|2024-09-16 14:10:00|10101.5|10099.5|10103.5|10101.5|10104.5|10102.5|10101.5|10099.5|695
1726496100000|2024-09-16 14:15:00|10102.5|10100.5|10106|10104|10107.5|10105.5|10101.5|10099.5|569
1726496400000|2024-09-16 14:20:00|10105.5|10103.5|10108.5|10106.5|10109.5|10107.5|10105.5|10103.5|614
1726496700000|2024-09-16 14:25:00|10108|10106|10110.5|10108.5|10111.5|10109.5|10107.5|10105.5|438
1726497000000|2024-09-16 14:30:00|10111.5|10109.5|10114.5|10112.5|10114.5|10112.5|10111.5|10109.5|1973
1726497300000|2024-09-16 14:35:00|10113.5|10111.5|10122.5|10120.5|10123.5|10121.5|10113.5|10111.5|2321
1726497600000|2024-09-16 14:40:00|10122|10120|10118.5|10116.5|10122.5|10120.5|10117.5|10115.5|1196
1726497900000|2024-09-16 14:45:00|10119.5|10117.5|10123.5|10121.5|10124.5|10122.5|10119.5|10117.5|1048
1726498200000|2024-09-16 14:50:00|10124|10122|10122.5|10120.5|10125.5|10123.5|10122|10120|1086
1726498500000|2024-09-16 14:55:00|10123.5|10121.5|10122.5|10120.5|10124.5|10122.5|10120.5|10118.5|951
1726498800000|2024-09-16 15:00:00|10123.5|10121.5|10123.5|10121.5|10124.5|10122.5|10122.5|10120.5|657
1726499100000|2024-09-16 15:05:00|10124.5|10122.5|10122.5|10120.5|10125.5|10123.5|10120.5|10118.5|1167
1726499400000|2024-09-16 15:10:00|10123.5|10121.5|10122.5|10120.5|10123.5|10121.5|10120.5|10118.5|1761
1726499700000|2024-09-16 15:15:00|10123.5|10121.5|10126.5|10124.5|10127.5|10125.5|10122.5|10120.5|588
1726500000000|2024-09-16 15:20:00|10127|10125|10124.5|10122.5|10127|10125|10124.5|10122.5|705
1726500300000|2024-09-16 15:25:00|10125.5|10123.5|10127.5|10125.5|10127.5|10125.5|10122.5|10120.5|370
1726500600000|2024-09-16 15:30:00|10127|10125|10125.5|10123.5|10128.5|10126.5|10124.5|10122.5|777
1726500900000|2024-09-16 15:35:00|10126|10124|10128.5|10126.5|10128.5|10126.5|10125.5|10123.5|425
1726501200000|2024-09-16 15:40:00|10127.5|10125.5|10128.5|10126.5|10129.5|10127.5|10127.5|10125.5|440
1726501500000|2024-09-16 15:45:00|10127.5|10125.5|10127.5|10125.5|10128.5|10126.5|10126.5|10124.5|322
1726501800000|2024-09-16 15:50:00|10126.5|10124.5|10124.5|10122.5|10126.5|10124.5|10124.5|10122.5|718
1726502100000|2024-09-16 15:55:00|10125|10123|10123.5|10121.5|10125.5|10123.5|10122.5|10120.5|365
1726502400000|2024-09-16 16:00:00|10124.5|10122.5|10126.5|10124.5|10126.5|10124.5|10123.5|10121.5|286
1726502700000|2024-09-16 16:05:00|10127.5|10125.5|10128.5|10126.5|10128.5|10126.5|10126.5|10124.5|204
1726503000000|2024-09-16 16:10:00|10127.5|10125.5|10126.5|10124.5|10127.5|10125.5|10126|10124|194
1726503300000|2024-09-16 16:15:00|10125.5|10123.5|10126.5|10124.5|10127|10125|10125.5|10123.5|118
1726503600000|2024-09-16 16:20:00|10127|10125|10126.5|10124.5|10128.5|10126.5|10126.5|10124.5|600
1726503900000|2024-09-16 16:25:00|10127|10125|10126.5|10124.5|10127.5|10125.5|10126.5|10124.5|280
1726504200000|2024-09-16 16:30:00|10127.5|10125.5|10126.5|10124.5|10128.5|10126.5|10126.5|10124.5|269
1726504500000|2024-09-16 16:35:00|10127.5|10125.5|10125.5|10123.5|10127.5|10125.5|10125.5|10123.5|378
1726504800000|2024-09-16 16:40:00|10124.5|10122.5|10127.5|10125.5|10128|10126|10123.5|10121.5|308
1726505100000|2024-09-16 16:45:00|10127|10125|10127.5|10125.5|10127.5|10125.5|10126.5|10124.5|124
1726505400000|2024-09-16 16:50:00|10128.5|10126.5|10128.5|10126.5|10129.5|10127.5|10128.5|10126.5|105
1726505700000|2024-09-16 16:55:00|10129|10127|10128.5|10126.5|10129.5|10127.5|10127.5|10125.5|146
1726556400000|2024-09-17 07:00:00|10134.5|10132.5|10135.5|10133.5|10135.5|10133.5|10130.5|10128.5|1754
1726556700000|2024-09-17 07:05:00|10136.5|10134.5|10149.5|10147.5|10149.5|10147.5|10136.5|10134.5|1664
1726557000000|2024-09-17 07:10:00|10148.5|10146.5|10151.5|10149.5|10152.5|10150.5|10146.5|10144.5|2011
1726557300000|2024-09-17 07:15:00|10152.5|10150.5|10149.5|10147.5|10153.5|10151.5|10148.5|10146.5|1274
1726557600000|2024-09-17 07:20:00|10150.5|10148.5|10148.5|10146.5|10150.5|10148.5|10146.5|10144.5|624
1726557900000|2024-09-17 07:25:00|10149|10147|10146.5|10144.5|10151.5|10149.5|10145.5|10143.5|1343
1726558200000|2024-09-17 07:30:00|10147.5|10145.5|10147.5|10145.5|10149|10147|10145.5|10143.5|1434
1726558500000|2024-09-17 07:35:00|10146.5|10144.5|10147.5|10145.5|10148.5|10146.5|10146|10144|458
1726558800000|2024-09-17 07:40:00|10146.5|10144.5|10145.5|10143.5|10147.5|10145.5|10144.5|10142.5|1134
1726559100000|2024-09-17 07:45:00|10146.5|10144.5|10147.5|10145.5|10148.5|10146.5|10144.5|10142.5|904
1726559400000|2024-09-17 07:50:00|10146.5|10144.5|10145.5|10143.5|10148|10146|10144.5|10142.5|698
1726559700000|2024-09-17 07:55:00|10144.5|10142.5|10140.5|10138.5|10145.5|10143.5|10138.5|10136.5|1558
1726560000000|2024-09-17 08:00:00|10141.5|10139.5|10140.5|10138.5|10143.5|10141.5|10139.5|10137.5|893
1726560300000|2024-09-17 08:05:00|10141|10139|10140.5|10138.5|10142.5|10140.5|10139.5|10137.5|680
1726560600000|2024-09-17 08:10:00|10141.5|10139.5|10136.5|10134.5|10141.5|10139.5|10135.5|10133.5|537
1726560900000|2024-09-17 08:15:00|10135.5|10133.5|10137.5|10135.5|10139|10137|10135.5|10133.5|1023
1726561200000|2024-09-17 08:20:00|10138|10136|10140.5|10138.5|10141.5|10139.5|10137|10135|491
1726561500000|2024-09-17 08:25:00|10139.5|10137.5|10144|10142|10144.5|10142.5|10139.5|10137.5|1217
1726561800000|2024-09-17 08:30:00|10143.5|10141.5|10142.5|10140.5|10146.5|10144.5|10142.5|10140.5|889
1726562100000|2024-09-17 08:35:00|10141.5|10139.5|10145.5|10143.5|10145.5|10143.5|10141.5|10139.5|494
1726562400000|2024-09-17 08:40:00|10144.5|10142.5|10143.5|10141.5|10145.5|10143.5|10143.5|10141.5|803
1726562700000|2024-09-17 08:45:00|10144.5|10142.5|10145.5|10143.5|10146.5|10144.5|10144.5|10142.5|731
1726563000000|2024-09-17 08:50:00|10144.5|10142.5|10144.5|10142.5|10145.5|10143.5|10144.5|10142.5|1177
1726563300000|2024-09-17 08:55:00|10143.5|10141.5|10146.5|10144.5|10147.5|10145.5|10140.5|10138.5|7398
1726563600000|2024-09-17 09:00:00|10147.5|10145.5|10142.5|10140.5|10148.5|10146.5|10139.5|10137.5|3960
1726563900000|2024-09-17 09:05:00|10143.5|10141.5|10148.5|10146.5|10148.5|10146.5|10143.5|10141.5|1508
1726564200000|2024-09-17 09:10:00|10147.5|10145.5|10151.5|10149.5|10151.5|10149.5|10147.5|10145.5|759
1726564500000|2024-09-17 09:15:00|10150.5|10148.5|10148.5|10146.5|10150.5|10148.5|10147.5|10145.5|817
1726564800000|2024-09-17 09:20:00|10149|10147|10150.5|10148.5|10153.5|10151.5|10148.5|10146.5|664
1726565100000|2024-09-17 09:25:00|10151.5|10149.5|10152.5|10150.5|10153.5|10151.5|10150.5|10148.5|621
1726565400000|2024-09-17 09:30:00|10151.5|10149.5|10151.5|10149.5|10152.5|10150.5|10149.5|10147.5|436
1726565700000|2024-09-17 09:35:00|10152|10150|10151.5|10149.5|10152|10150|10149.5|10147.5|470
1726566000000|2024-09-17 09:40:00|10152|10150|10148.5|10146.5|10152.5|10150.5|10148|10146|397
1726566300000|2024-09-17 09:45:00|10147.5|10145.5|10147.5|10145.5|10149.5|10147.5|10145.5|10143.5|927
1726566600000|2024-09-17 09:50:00|10146.5|10144.5|10146.5|10144.5|10147.5|10145.5|10145.5|10143.5|511
1726566900000|2024-09-17 09:55:00|10145.5|10143.5|10145.5|10143.5|10147.5|10145.5|10145.5|10143.5|321
1726567200000|2024-09-17 10:00:00|10146.5|10144.5|10148.5|10146.5|10148.5|10146.5|10145.5|10143.5|285
1726567500000|2024-09-17 10:05:00|10147.5|10145.5|10144.5|10142.5|10147.5|10145.5|10144.5|10142.5|385
1726567800000|2024-09-17 10:10:00|10145.5|10143.5|10142.5|10140.5|10145.5|10143.5|10141.5|10139.5|466
1726568100000|2024-09-17 10:15:00|10141.5|10139.5|10140.5|10138.5|10141.5|10139.5|10140|10138|779
1726568400000|2024-09-17 10:20:00|10141|10139|10143.5|10141.5|10144.5|10142.5|10140.5|10138.5|946
1726568700000|2024-09-17 10:25:00|10144.5|10142.5|10144.5|10142.5|10145.5|10143.5|10142.5|10140.5|561
1726569000000|2024-09-17 10:30:00|10145.5|10143.5|10146.5|10144.5|10148.5|10146.5|10145.5|10143.5|601
1726569300000|2024-09-17 10:35:00|10145.5|10143.5|10147.5|10145.5|10147.5|10145.5|10144.5|10142.5|828
1726569600000|2024-09-17 10:40:00|10148.5|10146.5|10147.5|10145.5|10149.5|10147.5|10146.5|10144.5|672
1726569900000|2024-09-17 10:45:00|10146.5|10144.5|10146.5|10144.5|10147.5|10145.5|10146.5|10144.5|213
1726570200000|2024-09-17 10:50:00|10145.5|10143.5|10144.5|10142.5|10146.5|10144.5|10144.5|10142.5|386
1726570500000|2024-09-17 10:55:00|10143.5|10141.5|10143.5|10141.5|10145.5|10143.5|10143.5|10141.5|589
1726570800000|2024-09-17 11:00:00|10142.5|10140.5|10142.5|10140.5|10142.5|10140.5|10141.5|10139.5|1312
1726571100000|2024-09-17 11:05:00|10141.5|10139.5|10139.5|10137.5|10141.5|10139.5|10138.5|10136.5|565
1726571400000|2024-09-17 11:10:00|10140.5|10138.5|10143.5|10141.5|10143.5|10141.5|10140.5|10138.5|648
1726571700000|2024-09-17 11:15:00|10142.5|10140.5|10145.5|10143.5|10147.5|10145.5|10142.5|10140.5|836
1726572000000|2024-09-17 11:20:00|10146.5|10144.5|10146.5|10144.5|10147.5|10145.5|10145.5|10143.5|302
1726572300000|2024-09-17 11:25:00|10145.5|10143.5|10148.5|10146.5|10148.5|10146.5|10145.5|10143.5|722
1726572600000|2024-09-17 11:30:00|10147.5|10145.5|10149.5|10147.5|10150.5|10148.5|10147.5|10145.5|1166
1726572900000|2024-09-17 11:35:00|10150.5|10148.5|10149|10147|10150.5|10148.5|10148.5|10146.5|505
1726573200000|2024-09-17 11:40:00|10149.5|10147.5|10153.5|10151.5|10154.5|10152.5|10148.5|10146.5|1131
1726573500000|2024-09-17 11:45:00|10154.5|10152.5|10152.5|10150.5|10154.5|10152.5|10151.5|10149.5|864
1726573800000|2024-09-17 11:50:00|10151.5|10149.5|10151.5|10149.5|10153.5|10151.5|10150.5|10148.5|607
1726574100000|2024-09-17 11:55:00|10150.5|10148.5|10146.5|10144.5|10150.5|10148.5|10146.5|10144.5|2031
1726574400000|2024-09-17 12:00:00|10147|10145|10145.5|10143.5|10147.5|10145.5|10145.5|10143.5|1200
1726574700000|2024-09-17 12:05:00|10144.5|10142.5|10146.5|10144.5|10147.5|10145.5|10143.5|10141.5|914
1726575000000|2024-09-17 12:10:00|10145.5|10143.5|10142.5|10140.5|10147.5|10145.5|10142.5|10140.5|642
1726575300000|2024-09-17 12:15:00|10143.5|10141.5|10139.5|10137.5|10143.5|10141.5|10139.5|10137.5|1649
1726575600000|2024-09-17 12:20:00|10140.5|10138.5|10141.5|10139.5|10142.5|10140.5|10138.5|10136.5|1348
1726575900000|2024-09-17 12:25:00|10142.5|10140.5|10145|10142|10145|10143|10141.5|10139.5|1281
1726576200000|2024-09-17 12:30:00|10146|10143|10137.5|10135.5|10152|10150|10130.5|10128.5|3751
1726576500000|2024-09-17 12:35:00|10137|10135|10131.5|10129.5|10140.5|10138.5|10131.5|10129.5|1970
1726576800000|2024-09-17 12:40:00|10130.5|10128.5|10129.5|10127.5|10132.5|10130.5|10124.5|10122.5|1779
1726577100000|2024-09-17 12:45:00|10130.5|10128.5|10128.5|10126.5|10132.5|10130.5|10125.5|10123.5|1336
1726577400000|2024-09-17 12:50:00|10127.5|10125.5|10126|10124|10129.5|10127.5|10125.5|10123.5|1755
1726577700000|2024-09-17 12:55:00|10126.5|10124.5|10124.5|10122.5|10126.5|10124.5|10118.5|10116.5|2728
1726578000000|2024-09-17 13:00:00|10123.5|10121.5|10124.5|10122.5|10127.5|10125.5|10123.5|10121.5|1193
1726578300000|2024-09-17 13:05:00|10123.5|10121.5|10127.5|10125.5|10127.5|10125.5|10123.5|10121.5|1127
1726578600000|2024-09-17 13:10:00|10126.5|10124.5|10124.5|10122.5|10127.5|10125.5|10121.5|10119.5|904
1726578900000|2024-09-17 13:15:00|10123.5|10121.5|10114.5|10112.5|10123.5|10121.5|10113.5|10111.5|1532
1726579200000|2024-09-17 13:20:00|10115.5|10113.5|10113.5|10111.5|10115.5|10113.5|10110.5|10108.5|1104
1726579500000|2024-09-17 13:25:00|10114.5|10112.5|10118.5|10116.5|10118.5|10116.5|10110.5|10108.5|1108
1726579800000|2024-09-17 13:30:00|10117.5|10115.5|10122.5|10120.5|10123.5|10121.5|10116.5|10114.5|1723
1726580100000|2024-09-17 13:35:00|10121.5|10119.5|10113.5|10111.5|10124.5|10122.5|10112.5|10110.5|1466
1726580400000|2024-09-17 13:40:00|10112.5|10110.5|10109.5|10107.5|10116.5|10114.5|10109.5|10107.5|781
1726580700000|2024-09-17 13:45:00|10108.5|10106.5|10103.5|10101.5|10109.5|10107.5|10102.5|10100.5|1425
1726581000000|2024-09-17 13:50:00|10102.5|10100.5|10097.5|10095.5|10104.5|10102.5|10096.5|10094.5|1600
1726581300000|2024-09-17 13:55:00|10096.5|10094.5|10097.5|10095.5|10098.5|10096.5|10094.5|10092.5|1554
1726581600000|2024-09-17 14:00:00|10098.5|10096.5|10095.5|10093.5|10099.5|10097.5|10094.5|10092.5|951
1726581900000|2024-09-17 14:05:00|10096.5|10094.5|10096.5|10094.5|10097.5|10095.5|10093.5|10091.5|828
1726582200000|2024-09-17 14:10:00|10096|10094|10100.5|10098.5|10102.5|10100.5|10096|10094|1979
1726582500000|2024-09-17 14:15:00|10099.5|10097.5|10101.5|10099.5|10102.5|10100.5|10097.5|10095.5|1114
1726582800000|2024-09-17 14:20:00|10100.5|10098.5|10100.5|10098.5|10103.5|10101.5|10099.5|10097.5|751
1726583100000|2024-09-17 14:25:00|10101.5|10099.5|10104.5|10102.5|10104.5|10102.5|10099.5|10097.5|1033
1726583400000|2024-09-17 14:30:00|10104|10102|10104|10102|10105.5|10103.5|10102.5|10100.5|1386
1726583700000|2024-09-17 14:35:00|10104.5|10102.5|10102.5|10100.5|10108.5|10106.5|10102.5|10100.5|881
1726584000000|2024-09-17 14:40:00|10101.5|10099.5|10099.5|10097.5|10102.5|10100.5|10099.5|10097.5|624
1726584300000|2024-09-17 14:45:00|10099|10097|10103.5|10101.5|10104.5|10102.5|10097.5|10095.5|1170
1726584600000|2024-09-17 14:50:00|10102.5|10100.5|10103.5|10101.5|10105.5|10103.5|10101.5|10099.5|683
1726584900000|2024-09-17 14:55:00|10104.5|10102.5|10098.5|10096.5|10104.5|10102.5|10098.5|10096.5|1420
1726585200000|2024-09-17 15:00:00|10099.5|10097.5|10102.5|10100.5|10105.5|10103.5|10098.5|10096.5|1601
1726585500000|2024-09-17 15:05:00|10101.5|10099.5|10103.5|10101.5|10103.5|10101.5|10101|10099|734
1726585800000|2024-09-17 15:10:00|10104.5|10102.5|10104.5|10102.5|10106.5|10104.5|10101.5|10099.5|1618
1726586100000|2024-09-17 15:15:00|10105.5|10103.5|10102.5|10100.5|10105.5|10103.5|10102.5|10100.5|2092
1726586400000|2024-09-17 15:20:00|10103|10101|10102.5|10100.5|10105.5|10103.5|10101.5|10099.5|1804
1726586700000|2024-09-17 15:25:00|10101.5|10099.5|10103.5|10101.5|10103.5|10101.5|10101|10099|1045
1726587000000|2024-09-17 15:30:00|10104.5|10102.5|10105.5|10103.5|10107.5|10105.5|10103.5|10101.5|1392
1726587300000|2024-09-17 15:35:00|10105|10103|10104.5|10102.5|10105.5|10103.5|10103.5|10101.5|1218
1726587600000|2024-09-17 15:40:00|10103.5|10101.5|10107.5|10105.5|10108.5|10106.5|10103.5|10101.5|718
1726587900000|2024-09-17 15:45:00|10108.5|10106.5|10108.5|10106.5|10110.5|10108.5|10107.5|10105.5|641
1726588200000|2024-09-17 15:50:00|10109.5|10107.5|10112.5|10110.5|10112.5|10110.5|10108.5|10106.5|364
1726588500000|2024-09-17 15:55:00|10113.5|10111.5|10109.5|10107.5|10113.5|10111.5|10109.5|10107.5|490
1726588800000|2024-09-17 16:00:00|10109|10107|10109.5|10107.5|10109.5|10107.5|10106.5|10104.5|598
1726589100000|2024-09-17 16:05:00|10109|10107|10109.5|10107.5|10109.5|10107.5|10108.5|10106.5|139
1726589400000|2024-09-17 16:10:00|10110.5|10108.5|10106.5|10104.5|10110.5|10108.5|10106.5|10104.5|146
1726589700000|2024-09-17 16:15:00|10106|10104|10105|10103|10106.5|10104.5|10104.5|10102.5|464
1726590000000|2024-09-17 16:20:00|10105.5|10103.5|10101.5|10099.5|10105.5|10103.5|10101.5|10099.5|530
1726590300000|2024-09-17 16:25:00|10102.5|10100.5|10103.5|10101.5|10104.5|10102.5|10101.5|10099.5|204
1726590600000|2024-09-17 16:30:00|10102.5|10100.5|10104.5|10102.5|10104.5|10102.5|10102.5|10100.5|380
1726590900000|2024-09-17 16:35:00|10105.5|10103.5|10106.5|10104.5|10106.5|10104.5|10104.5|10102.5|468
1726591200000|2024-09-17 16:40:00|10105.5|10103.5|10106.5|10104.5|10106.5|10104.5|10104.5|10102.5|236
1726591500000|2024-09-17 16:45:00|10106|10104|10105.5|10103.5|10107.5|10105.5|10105.5|10103.5|410
1726591800000|2024-09-17 16:50:00|10106.5|10104.5|10106|10104|10107.5|10105.5|10105.5|10103.5|172
1726592100000|2024-09-17 16:55:00|10105.5|10103.5|10109|10106|10110.5|10108.5|10104.5|10102.5|283
1726642800000|2024-09-18 07:00:00|10103.5|10101.5|10093.5|10091.5|10106.5|10104.5|10093.5|10091.5|1914
1726643100000|2024-09-18 07:05:00|10092.5|10090.5|10090.5|10088.5|10095.5|10093.5|10088.5|10086.5|1484
1726643400000|2024-09-18 07:10:00|10091.5|10089.5|10092.5|10090.5|10095.5|10093.5|10090.5|10088.5|1179
1726643700000|2024-09-18 07:15:00|10093.5|10091.5|10095.5|10093.5|10096.5|10094.5|10091.5|10089.5|962
1726644000000|2024-09-18 07:20:00|10096|10094|10090.5|10088.5|10097.5|10095.5|10088.5|10086.5|684
1726644300000|2024-09-18 07:25:00|10089.5|10087.5|10093.5|10091.5|10094.5|10092.5|10089.5|10087.5|739
1726644600000|2024-09-18 07:30:00|10094.5|10092.5|10089.5|10087.5|10094.5|10092.5|10088.5|10086.5|1010
1726644900000|2024-09-18 07:35:00|10088.5|10086.5|10088.5|10086.5|10090.5|10088.5|10088.5|10086.5|503
1726645200000|2024-09-18 07:40:00|10087.5|10085.5|10086.5|10084.5|10089.5|10087.5|10085.5|10083.5|674
1726645500000|2024-09-18 07:45:00|10087.5|10085.5|10088.5|10086.5|10090.5|10088.5|10087.5|10085.5|759
1726645800000|2024-09-18 07:50:00|10087.5|10085.5|10079.5|10077.5|10087.5|10085.5|10079.5|10077.5|669
1726646100000|2024-09-18 07:55:00|10080|10078|10083.5|10081.5|10083.5|10081.5|10078.5|10076.5|785
1726646400000|2024-09-18 08:00:00|10082.5|10080.5|10079.5|10077.5|10082.5|10080.5|10077.5|10075.5|758
1726646700000|2024-09-18 08:05:00|10080.5|10078.5|10074.5|10072.5|10080.5|10078.5|10074.5|10072.5|825
1726647000000|2024-09-18 08:10:00|10075.5|10073.5|10073.5|10071.5|10076.5|10074.5|10073.5|10071.5|610
1726647300000|2024-09-18 08:15:00|10072.5|10070.5|10072.5|10070.5|10074.5|10072.5|10071.5|10069.5|924
1726647600000|2024-09-18 08:20:00|10073.5|10071.5|10069|10067|10074|10072|10068.5|10066.5|1544
1726647900000|2024-09-18 08:25:00|10068.5|10066.5|10067.5|10065.5|10068.5|10066.5|10065.5|10063.5|1279
1726648200000|2024-09-18 08:30:00|10068|10066|10068.5|10066.5|10071.5|10069.5|10067.5|10065.5|1391
1726648500000|2024-09-18 08:35:00|10067.5|10065.5|10066.5|10064.5|10068.5|10066.5|10066.5|10064.5|684
1726648800000|2024-09-18 08:40:00|10067.5|10065.5|10068.5|10066.5|10068.5|10066.5|10066.5|10064.5|1273
1726649100000|2024-09-18 08:45:00|10067.5|10065.5|10069.5|10067.5|10069.5|10067.5|10066.5|10064.5|975
1726649400000|2024-09-18 08:50:00|10070.5|10068.5|10070.5|10068.5|10072.5|10070.5|10069.5|10067.5|2076
1726649700000|2024-09-18 08:55:00|10071.5|10069.5|10070|10068|10073.5|10071.5|10067.5|10065.5|3773
1726650000000|2024-09-18 09:00:00|10070.5|10068.5|10065.5|10063.5|10070.5|10068.5|10065.5|10063.5|2069
1726650300000|2024-09-18 09:05:00|10066.5|10064.5|10065.5|10063.5|10066.5|10064.5|10062.5|10060.5|611
1726650600000|2024-09-18 09:10:00|10064.5|10062.5|10063.5|10061.5|10066.5|10064.5|10063.5|10061.5|446
1726650900000|2024-09-18 09:15:00|10064.5|10062.5|10061.5|10059.5|10064.5|10062.5|10059.5|10057.5|1143
1726651200000|2024-09-18 09:20:00|10062.5|10060.5|10059.5|10057.5|10063.5|10061.5|10058.5|10056.5|541
1726651500000|2024-09-18 09:25:00|10060.5|10058.5|10060.5|10058.5|10060.5|10058.5|10057.5|10055.5|758
1726651800000|2024-09-18 09:30:00|10060|10058|10058.5|10056.5|10060.5|10058.5|10057.5|10055.5|711
1726652100000|2024-09-18 09:35:00|10057.5|10055.5|10053.5|10051.5|10057.5|10055.5|10053.5|10051.5|801
1726652400000|2024-09-18 09:40:00|10054.5|10052.5|10056.5|10054.5|10057.5|10055.5|10053.5|10051.5|913
1726652700000|2024-09-18 09:45:00|10055.5|10053.5|10056.5|10054.5|10057.5|10055.5|10055|10053|459
1726653000000|2024-09-18 09:50:00|10056|10054|10059.5|10057.5|10059.5|10057.5|10055.5|10053.5|545
1726653300000|2024-09-18 09:55:00|10058.5|10056.5|10060.5|10058.5|10061.5|10059.5|10058.5|10056.5|1253
1726653600000|2024-09-18 10:00:00|10059.5|10057.5|10058.5|10056.5|10060.5|10058.5|10057.5|10055.5|448
1726653900000|2024-09-18 10:05:00|10057.5|10055.5|10060.5|10058.5|10060.5|10058.5|10056.5|10054.5|331
1726654200000|2024-09-18 10:10:00|10059.5|10057.5|10062.5|10060.5|10062.5|10060.5|10059.5|10057.5|487
1726654500000|2024-09-18 10:15:00|10063.5|10061.5|10063.5|10061.5|10063.5|10061.5|10061|10059|602
1726654800000|2024-09-18 10:20:00|10062.5|10060.5|10061.5|10059.5|10063.5|10061.5|10060.5|10058.5|508
1726655100000|2024-09-18 10:25:00|10062.5|10060.5|10061.5|10059.5|10063.5|10061.5|10061.5|10059.5|370
1726655400000|2024-09-18 10:30:00|10062.5|10060.5|10062.5|10060.5|10063.5|10061.5|10060.5|10058.5|539
1726655700000|2024-09-18 10:35:00|10061.5|10059.5|10060.5|10058.5|10061.5|10059.5|10059.5|10057.5|333
1726656000000|2024-09-18 10:40:00|10061.5|10059.5|10059.5|10057.5|10061.5|10059.5|10059.5|10057.5|339
1726656300000|2024-09-18 10:45:00|10060.5|10058.5|10062.5|10060.5|10062.5|10060.5|10059.5|10057.5|435
1726656600000|2024-09-18 10:50:00|10061.5|10059.5|10061.5|10059.5|10064.5|10062.5|10061.5|10059.5|391
1726656900000|2024-09-18 10:55:00|10062|10060|10061.5|10059.5|10062.5|10060.5|10060.5|10058.5|333
1726657200000|2024-09-18 11:00:00|10060.5|10058.5|10059.5|10057.5|10061.5|10059.5|10057.5|10055.5|920
1726657500000|2024-09-18 11:05:00|10058.5|10056.5|10059.5|10057.5|10059.5|10057.5|10057.5|10055.5|417
1726657800000|2024-09-18 11:10:00|10058.5|10056.5|10055.5|10053.5|10058.5|10056.5|10055.5|10053.5|270
1726658100000|2024-09-18 11:15:00|10056|10054|10057.5|10055.5|10059.5|10057.5|10055.5|10053.5|711
1726658400000|2024-09-18 11:20:00|10058.5|10056.5|10056.5|10054.5|10058.5|10056.5|10055.5|10053.5|457
1726658700000|2024-09-18 11:25:00|10057.5|10055.5|10057.5|10055.5|10057.5|10055.5|10055.5|10053.5|426
1726659000000|2024-09-18 11:30:00|10058.5|10056.5|10055.5|10053.5|10059.5|10057.5|10055.5|10053.5|541
1726659300000|2024-09-18 11:35:00|10056.5|10054.5|10051.5|10049.5|10056.5|10054.5|10051.5|10049.5|839
1726659600000|2024-09-18 11:40:00|10050.5|10048.5|10051.5|10049.5|10051.5|10049.5|10048.5|10046.5|1245
1726659900000|2024-09-18 11:45:00|10050.5|10048.5|10050.5|10048.5|10052.5|10050.5|10050.5|10048.5|588
1726660200000|2024-09-18 11:50:00|10051|10049|10050.5|10048.5|10051.5|10049.5|10048.5|10046.5|540
1726660500000|2024-09-18 11:55:00|10049.5|10047.5|10049.5|10047.5|10050.5|10048.5|10049.5|10047.5|485
1726660800000|2024-09-18 12:00:00|10050|10048|10045.5|10043.5|10050|10048|10044.5|10042.5|1309
1726661100000|2024-09-18 12:05:00|10044.5|10042.5|10043|10041|10046.5|10044.5|10041.5|10039.5|767
1726661400000|2024-09-18 12:10:00|10042.5|10040.5|10038.5|10036.5|10044|10042|10038.5|10036.5|945
1726661700000|2024-09-18 12:15:00|10039.5|10037.5|10039.5|10037.5|10039.5|10037.5|10037.5|10035.5|1386
1726662000000|2024-09-18 12:20:00|10040.5|10038.5|10040.5|10038.5|10041.5|10039.5|10038.5|10036.5|1228
1726662300000|2024-09-18 12:25:00|10041|10039|10036.5|10034.5|10041|10039|10036.5|10034.5|873
1726662600000|2024-09-18 12:30:00|10037.5|10035.5|10039.5|10037.5|10040.5|10038.5|10036.5|10034.5|1133
1726662900000|2024-09-18 12:35:00|10040|10038|10035.5|10033.5|10041.5|10039.5|10035.5|10033.5|940
1726663200000|2024-09-18 12:40:00|10036.5|10034.5|10035.5|10033.5|10037.5|10035.5|10033.5|10031.5|1314
1726663500000|2024-09-18 12:45:00|10036.5|10034.5|10036|10034|10036.5|10034.5|10033.5|10031.5|788
1726663800000|2024-09-18 12:50:00|10035.5|10033.5|10034.5|10032.5|10036.5|10034.5|10032.5|10030.5|1268
1726664100000|2024-09-18 12:55:00|10033.5|10031.5|10036.5|10034.5|10037.5|10035.5|10032.5|10030.5|1117
1726664400000|2024-09-18 13:00:00|10037.5|10035.5|10038.5|10036.5|10039.5|10037.5|10036.5|10034.5|1083
1726664700000|2024-09-18 13:05:00|10039.5|10037.5|10040.5|10038.5|10040.5|10038.5|10038.5|10036.5|1406
1726665000000|2024-09-18 13:10:00|10041.5|10039.5|10039.5|10037.5|10042.5|10040.5|10038.5|10036.5|732
1726665300000|2024-09-18 13:15:00|10038.5|10036.5|10035.5|10033.5|10038.5|10036.5|10034.5|10032.5|646
1726665600000|2024-09-18 13:20:00|10034.5|10032.5|10031.5|10029.5|10034.5|10032.5|10031.5|10029.5|767
1726665900000|2024-09-18 13:25:00|10030.5|10028.5|10030.5|10028.5|10033.5|10031.5|10028|10026|594
1726666200000|2024-09-18 13:30:00|10031|10029|10035.5|10033.5|10036|10034|10030.5|10028.5|962
1726666500000|2024-09-18 13:35:00|10034.5|10032.5|10032.5|10030.5|10035.5|10033.5|10031.5|10029.5|980
1726666800000|2024-09-18 13:40:00|10031.5|10029.5|10028.5|10026.5|10031.5|10029.5|10027.5|10025.5|634
1726667100000|2024-09-18 13:45:00|10029.5|10027.5|10029.5|10027.5|10031|10029|10026.5|10024.5|1101
1726667400000|2024-09-18 13:50:00|10029|10027|10029.5|10027.5|10029.5|10027.5|10026.5|10024.5|787
1726667700000|2024-09-18 13:55:00|10028.5|10026.5|10028.5|10026.5|10031.5|10029.5|10027.5|10025.5|813
1726668000000|2024-09-18 14:00:00|10027.5|10025.5|10028.5|10026.5|10028.5|10026.5|10025.5|10023.5|646
1726668300000|2024-09-18 14:05:00|10027.5|10025.5|10026.5|10024.5|10028.5|10026.5|10024.5|10022.5|1205
1726668600000|2024-09-18 14:10:00|10025.5|10023.5|10023.5|10021.5|10027.5|10025.5|10022.5|10020.5|1445
1726668900000|2024-09-18 14:15:00|10024.5|10022.5|10023.5|10021.5|10024.5|10022.5|10020.5|10018.5|1332
1726669200000|2024-09-18 14:20:00|10022.5|10020.5|10023.5|10021.5|10025.5|10023.5|10020.5|10018.5|1471
1726669500000|2024-09-18 14:25:00|10024|10022|10020.5|10018.5|10024|10022|10020.5|10018.5|2282
1726669800000|2024-09-18 14:30:00|10021|10019|10021.5|10019.5|10021.5|10019.5|10019.5|10017.5|753
1726670100000|2024-09-18 14:35:00|10020.5|10018.5|10020.5|10018.5|10021.5|10019.5|10018.5|10016.5|860
1726670400000|2024-09-18 14:40:00|10021.5|10019.5|10020.5|10018.5|10021.5|10019.5|10019.5|10017.5|850
1726670700000|2024-09-18 14:45:00|10019.5|10017.5|10017.5|10015.5|10020.5|10018.5|10017.5|10015.5|1526
1726671000000|2024-09-18 14:50:00|10018.5|10016.5|10016.5|10014.5|10019.5|10017.5|10015.5|10013.5|1099
1726671300000|2024-09-18 14:55:00|10015.5|10013.5|10018.5|10016.5|10020.5|10018.5|10015.5|10013.5|1090
1726671600000|2024-09-18 15:00:00|10019.5|10017.5|10024.5|10022.5|10025.5|10023.5|10018.5|10016.5|1712
1726671900000|2024-09-18 15:05:00|10025|10023|10022.5|10020.5|10026.5|10024.5|10022.5|10020.5|1587
1726672200000|2024-09-18 15:10:00|10023.5|10021.5|10021.5|10019.5|10024.5|10022.5|10019.5|10017.5|2186
1726672500000|2024-09-18 15:15:00|10022.5|10020.5|10023.5|10021.5|10023.5|10021.5|10021.5|10019.5|1467
1726672800000|2024-09-18 15:20:00|10022.5|10020.5|10025|10023|10025.5|10023.5|10021.5|10019.5|1052
1726673100000|2024-09-18 15:25:00|10024.5|10022.5|10025.5|10023.5|10025.5|10023.5|10023.5|10021.5|694
1726673400000|2024-09-18 15:30:00|10025|10023|10025.5|10023.5|10027.5|10025.5|10024.5|10022.5|844
1726673700000|2024-09-18 15:35:00|10025|10023|10025.5|10023.5|10026.5|10024.5|10024.5|10022.5|364
1726674000000|2024-09-18 15:40:00|10024.5|10022.5|10023.5|10021.5|10025.5|10023.5|10022.5|10020.5|653
1726674300000|2024-09-18 15:45:00|10022.5|10020.5|10021.5|10019.5|10024.5|10022.5|10021.5|10019.5|731
1726674600000|2024-09-18 15:50:00|10020.5|10018.5|10021.5|10019.5|10022.5|10020.5|10019.5|10017.5|447
1726674900000|2024-09-18 15:55:00|10022.5|10020.5|10023.5|10021.5|10023.5|10021.5|10020.5|10018.5|484
1726675200000|2024-09-18 16:00:00|10024.5|10022.5|10026.5|10024.5|10026.5|10024.5|10024.5|10022.5|386
1726675500000|2024-09-18 16:05:00|10025.5|10023.5|10024.5|10022.5|10026.5|10024.5|10024.5|10022.5|354
1726675800000|2024-09-18 16:10:00|10023.5|10021.5|10023.5|10021.5|10024.5|10022.5|10023.5|10021.5|551
1726676100000|2024-09-18 16:15:00|10022.5|10020.5|10023.5|10021.5|10024.5|10022.5|10022.5|10020.5|212
1726676400000|2024-09-18 16:20:00|10024.5|10022.5|10022.5|10020.5|10024.5|10022.5|10022.5|10020.5|239
1726676700000|2024-09-18 16:25:00|10023.5|10021.5|10025.5|10023.5|10025.5|10023.5|10023.5|10021.5|118
1726677000000|2024-09-18 16:30:00|10024.5|10022.5|10023.5|10021.5|10024.5|10022.5|10023|10021|163
1726677300000|2024-09-18 16:35:00|10024.5|10022.5|10024.5|10022.5|10025.5|10023.5|10023.5|10021.5|292
1726677600000|2024-09-18 16:40:00|10025.5|10023.5|10025.5|10023.5|10025.5|10023.5|10025.5|10023.5|156
1726677900000|2024-09-18 16:45:00|10026.5|10024.5|10027.5|10025.5|10027.5|10025.5|10025.5|10023.5|228
1726678200000|2024-09-18 16:50:00|10028|10026|10028.5|10026.5|10028.5|10026.5|10026.5|10024.5|516
1726678500000|2024-09-18 16:55:00|10029.5|10027.5|10031|10029|10031.5|10029.5|10028.5|10026.5|716
1726729200000|2024-09-19 07:00:00|10010.5|10008.5|10015.5|10013.5|10015.5|10013.5|10009.5|10007.5|3032
1726729500000|2024-09-19 07:05:00|10016.5|10014.5|10020.5|10018.5|10021.5|10019.5|10016.5|10014.5|1077
1726729800000|2024-09-19 07:10:00|10020|10018|10024.5|10022.5|10025.5|10023.5|10017.5|10015.5|965
1726730100000|2024-09-19 07:15:00|10023.5|10021.5|10025.5|10023.5|10028.5|10026.5|10023.5|10021.5|1045
1726730400000|2024-09-19 07:20:00|10026.5|10024.5|10026.5|10024.5|10028.5|10026.5|10025.5|10023.5|1305
1726730700000|2024-09-19 07:25:00|10025.5|10023.5|10027.5|10025.5|10030.5|10028.5|10025.5|10023.5|1294
1726731000000|2024-09-19 07:30:00|10026.5|10024.5|10020.5|10018.5|10026.5|10024.5|10020|10018|1035
1726731300000|2024-09-19 07:35:00|10019.5|10017.5|10013.5|10011.5|10019.5|10017.5|10013|10011|1078
1726731600000|2024-09-19 07:40:00|10012.5|10010.5|10019.5|10017.5|10019.5|10017.5|10012.5|10010.5|828
1726731900000|2024-09-19 07:45:00|10020.5|10018.5|10021.5|10019.5|10021.5|10019.5|10019.5|10017.5|353
1726732200000|2024-09-19 07:50:00|10023.5|10021.5|10023.5|10021.5|10024.5|10022.5|10020.5|10018.5|635
1726732500000|2024-09-19 07:55:00|10024.5|10022.5|10028.5|10026.5|10030.5|10028.5|10023.5|10021.5|905
1726732800000|2024-09-19 08:00:00|10029.5|10027.5|10024.5|10022.5|10030.5|10028.5|10023.5|10021.5|1515
1726733100000|2024-09-19 08:05:00|10023.5|10021.5|10025.5|10023.5|10025.5|10023.5|10021.5|10019.5|254
1726733400000|2024-09-19 08:10:00|10024.5|10022.5|10024.5|10022.5|10027.5|10025.5|10023|10021|823
1726733700000|2024-09-19 08:15:00|10023.5|10021.5|10020.5|10018.5|10025.5|10023.5|10020.5|10018.5|398
1726734000000|2024-09-19 08:20:00|10019.5|10017.5|10021.5|10019.5|10021.5|10019.5|10019.5|10017.5|683
1726734300000|2024-09-19 08:25:00|10021|10019|10022.5|10020.5|10022.5|10020.5|10018.5|10016.5|514
1726734600000|2024-09-19 08:30:00|10022|10020|10024.5|10022.5|10024.5|10022.5|10020|10018|581
1726734900000|2024-09-19 08:35:00|10023.5|10021.5|10026|10024|10028.5|10026.5|10023.5|10021.5|817
1726735200000|2024-09-19 08:40:00|10026.5|10024.5|10022.5|10020.5|10026.5|10024.5|10021.5|10019.5|652
1726735500000|2024-09-19 08:45:00|10023.5|10021.5|10021.5|10019.5|10026.5|10024.5|10021.5|10019.5|638
1726735800000|2024-09-19 08:50:00|10022|10020|10022.5|10020.5|10022.5|10020.5|10021.5|10019.5|309
1726736100000|2024-09-19 08:55:00|10022|10020|10022.5|10020.5|10023.5|10021.5|10019.5|10017.5|625
1726736400000|2024-09-19 09:00:00|10023.5|10021.5|10023.5|10021.5|10023.5|10021.5|10021.5|10019.5|574
1726736700000|2024-09-19 09:05:00|10022.5|10020.5|10022.5|10020.5|10022.5|10020.5|10021.5|10019.5|585
1726737000000|2024-09-19 09:10:00|10023.5|10021.5|10021.5|10019.5|10023.5|10021.5|10021.5|10019.5|635
1726737300000|2024-09-19 09:15:00|10022.5|10020.5|10028.5|10026.5|10028.5|10026.5|10022.5|10020.5|611
1726737600000|2024-09-19 09:20:00|10028|10026|10025.5|10023.5|10028.5|10026.5|10025.5|10023.5|574
1726737900000|2024-09-19 09:25:00|10024.5|10022.5|10025.5|10023.5|10028.5|10026.5|10024.5|10022.5|657
1726738200000|2024-09-19 09:30:00|10024.5|10022.5|10027.5|10025.5|10027.5|10025.5|10023.5|10021.5|478
1726738500000|2024-09-19 09:35:00|10027|10025|10023.5|10021.5|10027.5|10025.5|10023.5|10021.5|1082
1726738800000|2024-09-19 09:40:00|10024.5|10022.5|10024.5|10022.5|10025.5|10023.5|10023.5|10021.5|853
1726739100000|2024-09-19 09:45:00|10025.5|10023.5|10022.5|10020.5|10025.5|10023.5|10022.5|10020.5|968
1726739400000|2024-09-19 09:50:00|10023.5|10021.5|10024.5|10022.5|10025.5|10023.5|10023.5|10021.5|932
1726739700000|2024-09-19 09:55:00|10025|10023|10028.5|10026.5|10029.5|10027.5|10024.5|10022.5|1055
1726740000000|2024-09-19 10:00:00|10029.5|10027.5|10025.5|10023.5|10029.5|10027.5|10024.5|10022.5|720
1726740300000|2024-09-19 10:05:00|10024.5|10022.5|10022.5|10020.5|10025.5|10023.5|10021.5|10019.5|1151
1726740600000|2024-09-19 10:10:00|10023|10021|10020.5|10018.5|10024.5|10022.5|10020.5|10018.5|795
1726740900000|2024-09-19 10:15:00|10020|10018|10019|10017|10020.5|10018.5|10018.5|10016.5|808
1726741200000|2024-09-19 10:20:00|10018.5|10016.5|10018.5|10016.5|10021.5|10019.5|10018.5|10016.5|876
1726741500000|2024-09-19 10:25:00|10019.5|10017.5|10020.5|10018.5|10021.5|10019.5|10018.5|10016.5|859
1726741800000|2024-09-19 10:30:00|10019.5|10017.5|10025.5|10023.5|10026.5|10024.5|10018.5|10016.5|1269
1726742100000|2024-09-19 10:35:00|10024.5|10022.5|10028.5|10026.5|10028.5|10026.5|10024.5|10022.5|606
1726742400000|2024-09-19 10:40:00|10027.5|10025.5|10028.5|10026.5|10029.5|10027.5|10026.5|10024.5|528
1726742700000|2024-09-19 10:45:00|10029.5|10027.5|10030.5|10028.5|10030.5|10028.5|10028.5|10026.5|1002
1726743000000|2024-09-19 10:50:00|10031.5|10029.5|10031.5|10029.5|10033.5|10031.5|10030.5|10028.5|1090
1726743300000|2024-09-19 10:55:00|10032|10030|10038|10035|10039|10037|10030.5|10028.5|1802
1726743600000|2024-09-19 11:00:00|10039.5|10036|10009.5|10007.5|10040|10038|10009.5|10007.5|3969
1726743900000|2024-09-19 11:05:00|10009|10007|10003.5|10001.5|10011.5|10009.5|10003.5|10001.5|1916
1726744200000|2024-09-19 11:10:00|10004|10002|9996.5|9994.5|10004.5|10002.5|9993.5|9991.5|2930
1726744500000|2024-09-19 11:15:00|9995.5|9993.5|9989.5|9987.5|9997.5|9995.5|9989.5|9987.5|2722
1726744800000|2024-09-19 11:20:00|9989|9987|9981|9979|9990|9988|9980.5|9978.5|2427
1726745100000|2024-09-19 11:25:00|9981.5|9979.5|9984.5|9982.5|9987.5|9985.5|9979.5|9977.5|2532
1726745400000|2024-09-19 11:30:00|9983.5|9981.5|9995|9993|9995.5|9993.5|9982.5|9980.5|2136
1726745700000|2024-09-19 11:35:00|9995.5|9993.5|10000.5|9998.5|10001.5|9999.5|9990.5|9988.5|1370
1726746000000|2024-09-19 11:40:00|9999.5|9997.5|10004.5|10002.5|10004.5|10002.5|9997.5|9995.5|1388
1726746300000|2024-09-19 11:45:00|10003.5|10001.5|10005.5|10003.5|10005.5|10003.5|10003.5|10001.5|1114
1726746600000|2024-09-19 11:50:00|10006.5|10004.5|9996.5|9994.5|10007.5|10005.5|9996.5|9994.5|888
1726746900000|2024-09-19 11:55:00|9997|9995|10000.5|9998.5|10003.5|10001.5|9995.5|9993.5|811
1726747200000|2024-09-19 12:00:00|9999.5|9997.5|9996.5|9994.5|9999.5|9997.5|9993.5|9991.5|1066
1726747500000|2024-09-19 12:05:00|9995.5|9993.5|9989.5|9987.5|9996.5|9994.5|9989.5|9987.5|819
1726747800000|2024-09-19 12:10:00|9990|9988|9990.5|9988.5|9990.5|9988.5|9984.5|9982.5|952
1726748100000|2024-09-19 12:15:00|9991|9989|9993.5|9991.5|9997.5|9995.5|9988.5|9986.5|1961
1726748400000|2024-09-19 12:20:00|9994.5|9992.5|9992.5|9990.5|9998.5|9996.5|9991.5|9989.5|908
1726748700000|2024-09-19 12:25:00|9992|9990|9989.5|9987.5|9992.5|9990.5|9987.5|9985.5|1113
1726749000000|2024-09-19 12:30:00|9985.5|9982.5|9972.5|9970.5|9985.5|9982.5|9964|9962|3164
1726749300000|2024-09-19 12:35:00|9970.5|9968.5|9970.5|9968.5|9973.5|9971.5|9964.5|9962.5|1926
1726749600000|2024-09-19 12:40:00|9969.5|9967.5|9962.5|9960.5|9969.5|9967.5|9959.5|9957.5|1642
1726749900000|2024-09-19 12:45:00|9961.5|9959.5|9961.5|9959.5|9965.5|9963.5|9960.5|9958.5|1477
1726750200000|2024-09-19 12:50:00|9960.5|9958.5|9959.5|9957.5|9963.5|9961.5|9958.5|9956.5|1800
1726750500000|2024-09-19 12:55:00|9960.5|9958.5|9957.5|9955.5|9964.5|9962.5|9956.5|9954.5|1771
1726750800000|2024-09-19 13:00:00|9956.5|9954.5|9962.5|9960.5|9964.5|9962.5|9956.5|9954.5|1190
1726751100000|2024-09-19 13:05:00|9963.5|9961.5|9967.5|9965.5|9968.5|9966.5|9961.5|9959.5|1717
1726751400000|2024-09-19 13:10:00|9968.5|9966.5|9971.5|9969.5|9973.5|9971.5|9967.5|9965.5|1284
1726751700000|2024-09-19 13:15:00|9970.5|9968.5|9974.5|9972.5|9975|9973|9967.5|9965.5|787
1726752000000|2024-09-19 13:20:00|9975|9973|9974|9972|9978.5|9976.5|9972.5|9970.5|1441
1726752300000|2024-09-19 13:25:00|9974.5|9972.5|9979.5|9977.5|9980.5|9978.5|9972.5|9970.5|1013
1726752600000|2024-09-19 13:30:00|9980.5|9978.5|9985.5|9983.5|9986.5|9984.5|9980.5|9978.5|1061
1726752900000|2024-09-19 13:35:00|9985|9983|9974.5|9972.5|9985|9983|9973.5|9971.5|928
1726753200000|2024-09-19 13:40:00|9974|9972|9977.5|9975.5|9977.5|9975.5|9970.5|9968.5|1904
1726753500000|2024-09-19 13:45:00|9978.5|9976.5|9976.5|9974.5|9982.5|9980.5|9975.5|9973.5|1577
1726753800000|2024-09-19 13:50:00|9975.5|9973.5|9979.5|9977.5|9981.5|9979.5|9974.5|9972.5|1175
1726754100000|2024-09-19 13:55:00|9978.5|9976.5|9977.5|9975.5|9979|9977|9973.5|9971.5|577
1726754400000|2024-09-19 14:00:00|9977|9975|9990.5|9988.5|9991.5|9989.5|9977|9975|2237
1726754700000|2024-09-19 14:05:00|9989.5|9987.5|9977.5|9975.5|9989.5|9987.5|9977.5|9975.5|1592
1726755000000|2024-09-19 14:10:00|9976.5|9974.5|9976.5|9974.5|9982.5|9980.5|9976.5|9974.5|1190
1726755300000|2024-09-19 14:15:00|9975.5|9973.5|9976.5|9974.5|9977.5|9975.5|9971.5|9969.5|832
1726755600000|2024-09-19 14:20:00|9977|9975|9981.5|9979.5|9982.5|9980.5|9976.5|9974.5|767
1726755900000|2024-09-19 14:25:00|9981|9979|9986.5|9984.5|9988.5|9986.5|9981|9979|1540
1726756200000|2024-09-19 14:30:00|9986|9984|9982.5|9980.5|9986.5|9984.5|9980.5|9978.5|1107
1726756500000|2024-09-19 14:35:00|9981.5|9979.5|9979.5|9977.5|9985.5|9983.5|9978.5|9976.5|824
1726756800000|2024-09-19 14:40:00|9980.5|9978.5|9986.5|9984.5|9987.5|9985.5|9979.5|9977.5|749
1726757100000|2024-09-19 14:45:00|9987.5|9985.5|9988.5|9986.5|9990.5|9988.5|9983.5|9981.5|1544
1726757400000|2024-09-19 14:50:00|9987.5|9985.5|9990.5|9988.5|9990.5|9988.5|9987.5|9985.5|2073
1726757700000|2024-09-19 14:55:00|9989.5|9987.5|9982.5|9980.5|9990.5|9988.5|9982.5|9980.5|1671
1726758000000|2024-09-19 15:00:00|9983.5|9981.5|9978.5|9976.5|9985.5|9983.5|9977.5|9975.5|1904
1726758300000|2024-09-19 15:05:00|9977.5|9975.5|9976.5|9974.5|9977.5|9975.5|9973.5|9971.5|2300
1726758600000|2024-09-19 15:10:00|9975.5|9973.5|9976.5|9974.5|9980.5|9978.5|9975.5|9973.5|4580
1726758900000|2024-09-19 15:15:00|9977.5|9975.5|9974.5|9972.5|9979.5|9977.5|9973|9971|3442
1726759200000|2024-09-19 15:20:00|9974|9972|9974.5|9972.5|9974.5|9972.5|9970.5|9968.5|770
1726759500000|2024-09-19 15:25:00|9973.5|9971.5|9977.5|9975.5|9978.5|9976.5|9973.5|9971.5|771
1726759800000|2024-09-19 15:30:00|9978.5|9976.5|9976.5|9974.5|9979.5|9977.5|9975.5|9973.5|872
1726760100000|2024-09-19 15:35:00|9977|9975|9978.5|9976.5|9978.5|9976.5|9975.5|9973.5|404
1726760400000|2024-09-19 15:40:00|9977.5|9975.5|9974.5|9972.5|9977.5|9975.5|9974.5|9972.5|1212
1726760700000|2024-09-19 15:45:00|9975.5|9973.5|9974.5|9972.5|9976.5|9974.5|9974.5|9972.5|405
1726761000000|2024-09-19 15:50:00|9975.5|9973.5|9974.5|9972.5|9975.5|9973.5|9974.5|9972.5|589
1726761300000|2024-09-19 15:55:00|9974|9972|9975|9973|9975.5|9973.5|9973.5|9971.5|505
1726761600000|2024-09-19 16:00:00|9974.5|9972.5|9976.5|9974.5|9976.5|9974.5|9973.5|9971.5|517
1726761900000|2024-09-19 16:05:00|9975.5|9973.5|9972.5|9970.5|9975.5|9973.5|9971.5|9969.5|392
1726762200000|2024-09-19 16:10:00|9973.5|9971.5|9972.5|9970.5|9974.5|9972.5|9972.5|9970.5|392
1726762500000|2024-09-19 16:15:00|9973.5|9971.5|9977.5|9975.5|9977.5|9975.5|9973.5|9971.5|409
1726762800000|2024-09-19 16:20:00|9978.5|9976.5|9979.5|9977.5|9979.5|9977.5|9977.5|9975.5|196
1726763100000|2024-09-19 16:25:00|9980|9978|9976.5|9974.5|9980.5|9978.5|9976.5|9974.5|320
1726763400000|2024-09-19 16:30:00|9977.5|9975.5|9977.5|9975.5|9979.5|9977.5|9977.5|9975.5|336
1726763700000|2024-09-19 16:35:00|9976.5|9974.5|9977.5|9975.5|9978.5|9976.5|9976.5|9974.5|243
1726764000000|2024-09-19 16:40:00|9977|9975|9976.5|9974.5|9977.5|9975.5|9975.5|9973.5|160
1726764300000|2024-09-19 16:45:00|9975.5|9973.5|9975.5|9973.5|9976.5|9974.5|9974.5|9972.5|186
1726764600000|2024-09-19 16:50:00|9976.5|9974.5|9978.5|9976.5|9979.5|9977.5|9976.5|9974.5|182
1726764900000|2024-09-19 16:55:00|9977.5|9975.5|9975|9973|9978.5|9976.5|9975|9973|278
1726815600000|2024-09-20 07:00:00|9975.5|9973.5|9981.5|9979.5|9981.5|9979.5|9972.5|9970.5|1912
1726815900000|2024-09-20 07:05:00|9982.5|9980.5|9979.5|9977.5|9982.5|9980.5|9974.5|9972.5|1280
1726816200000|2024-09-20 07:10:00|9980.5|9978.5|9981.5|9979.5|9982.5|9980.5|9977.5|9975.5|1581
1726816500000|2024-09-20 07:15:00|9980.5|9978.5|9983.5|9981.5|9983.5|9981.5|9976.5|9974.5|1057
1726816800000|2024-09-20 07:20:00|9982.5|9980.5|9987.5|9985.5|9989.5|9987.5|9982.5|9980.5|680
1726817100000|2024-09-20 07:25:00|9988.5|9986.5|9994.5|9992.5|9994.5|9992.5|9987.5|9985.5|1126
1726817400000|2024-09-20 07:30:00|9993.5|9991.5|9989.5|9987.5|9996.5|9994.5|9988.5|9986.5|1944
1726817700000|2024-09-20 07:35:00|9990.5|9988.5|9989.5|9987.5|9990.5|9988.5|9984.5|9982.5|740
1726818000000|2024-09-20 07:40:00|9989|9987|9989.5|9987.5|9991.5|9989.5|9987.5|9985.5|605
1726818300000|2024-09-20 07:45:00|9988.5|9986.5|9990.5|9988.5|9992.5|9990.5|9988.5|9986.5|923
1726818600000|2024-09-20 07:50:00|9989.5|9987.5|9992.5|9990.5|9997.5|9995.5|9988.5|9986.5|739
1726818900000|2024-09-20 07:55:00|9991.5|9989.5|9990.5|9988.5|9992.5|9990.5|9988.5|9986.5|562
1726819200000|2024-09-20 08:00:00|9989.5|9987.5|9992.5|9990.5|9995.5|9993.5|9989.5|9987.5|1307
1726819500000|2024-09-20 08:05:00|9993.5|9991.5|9993.5|9991.5|9997.5|9995.5|9992.5|9990.5|903
1726819800000|2024-09-20 08:10:00|9992.5|9990.5|9996.5|9994.5|9998.5|9996.5|9992.5|9990.5|1471
1726820100000|2024-09-20 08:15:00|9997.5|9995.5|10003.5|10001.5|10003.5|10001.5|9997.5|9995.5|1065
1726820400000|2024-09-20 08:20:00|10003|10001|10000.5|9998.5|10003.5|10001.5|9999.5|9997.5|1123
1726820700000|2024-09-20 08:25:00|10001.5|9999.5|10007.5|10005.5|10008.5|10006.5|10000.5|9998.5|1261
1726821000000|2024-09-20 08:30:00|10008|10006|10008.5|10006.5|10009.5|10007.5|10005.5|10003.5|1225
1726821300000|2024-09-20 08:35:00|10008|10006|10002.5|10000.5|10008.5|10006.5|10001.5|9999.5|1133
1726821600000|2024-09-20 08:40:00|10001.5|9999.5|10002.5|10000.5|10006.5|10004.5|10001.5|9999.5|302
1726821900000|2024-09-20 08:45:00|10003.5|10001.5|10001|9999|10003.5|10001.5|9998.5|9996.5|701
1726822200000|2024-09-20 08:50:00|10000.5|9998.5|9996.5|9994.5|10001|9999|9996.5|9994.5|665
1726822500000|2024-09-20 08:55:00|9995.5|9993.5|9999.5|9997.5|9999.5|9997.5|9995.5|9993.5|413
1726822800000|2024-09-20 09:00:00|10000.5|9998.5|10003.5|10001.5|10004.5|10002.5|9999.5|9997.5|427
1726823100000|2024-09-20 09:05:00|10002.5|10000.5|10004.5|10002.5|10004.5|10002.5|10001.5|9999.5|534
1726823400000|2024-09-20 09:10:00|10003.5|10001.5|10002.5|10000.5|10005.5|10003.5|10001|9999|533
1726823700000|2024-09-20 09:15:00|10003.5|10001.5|10000.5|9998.5|10003.5|10001.5|10000.5|9998.5|1127
1726824000000|2024-09-20 09:20:00|10001.5|9999.5|10001.5|9999.5|10002.5|10000.5|10000.5|9998.5|495
1726824300000|2024-09-20 09:25:00|10000.5|9998.5|10000.5|9998.5|10001.5|9999.5|9998.5|9996.5|563
1726824600000|2024-09-20 09:30:00|9999.5|9997.5|9997.5|9995.5|10000.5|9998.5|9996|9994|415
1726824900000|2024-09-20 09:35:00|9997|9995|9994.5|9992.5|9997|9995|9992.5|9990.5|817
1726825200000|2024-09-20 09:40:00|9995.5|9993.5|9994.5|9992.5|9997.5|9995.5|9994.5|9992.5|529
1726825500000|2024-09-20 09:45:00|9995.5|9993.5|9994.5|9992.5|9995.5|9993.5|9993.5|9991.5|503
1726825800000|2024-09-20 09:50:00|9993.5|9991.5|9992.5|9990.5|9997.5|9995.5|9991.5|9989.5|1614
1726826100000|2024-09-20 09:55:00|9993|9991|9987.5|9985.5|9993|9991|9986.5|9984.5|1220
1726826400000|2024-09-20 10:00:00|9988|9986|9988.5|9986.5|9989.5|9987.5|9986.5|9984.5|797
1726826700000|2024-09-20 10:05:00|9987.5|9985.5|9986.5|9984.5|9988.5|9986.5|9985.5|9983.5|344
1726827000000|2024-09-20 10:10:00|9985.5|9983.5|9988.5|9986.5|9988.5|9986.5|9985|9983|388
1726827300000|2024-09-20 10:15:00|9989.5|9987.5|9992.5|9990.5|9992.5|9990.5|9988.5|9986.5|608
1726827600000|2024-09-20 10:20:00|9991.5|9989.5|9991.5|9989.5|9992.5|9990.5|9990.5|9988.5|465
1726827900000|2024-09-20 10:25:00|9991|9989|9988.5|9986.5|9991.5|9989.5|9988.5|9986.5|705
1726828200000|2024-09-20 10:30:00|9987.5|9985.5|9987.5|9985.5|9988.5|9986.5|9985.5|9983.5|671
1726828500000|2024-09-20 10:35:00|9988|9986|9987.5|9985.5|9989.5|9987.5|9985.5|9983.5|519
1726828800000|2024-09-20 10:40:00|9988.5|9986.5|9985.5|9983.5|9988.5|9986.5|9985.5|9983.5|252
1726829100000|2024-09-20 10:45:00|9986.5|9984.5|9986.5|9984.5|9986.5|9984.5|9984.5|9982.5|488
1726829400000|2024-09-20 10:50:00|9985.5|9983.5|9983.5|9981.5|9985.5|9983.5|9983.5|9981.5|1165
1726829700000|2024-09-20 10:55:00|9984.5|9982.5|9984.5|9982.5|9985.5|9983.5|9983.5|9981.5|591
1726830000000|2024-09-20 11:00:00|9985.5|9983.5|9983.5|9981.5|9985.5|9983.5|9983.5|9981.5|1165
1726830300000|2024-09-20 11:05:00|9982.5|9980.5|9979.5|9977.5|9982.5|9980.5|9978.5|9976.5|723
1726830600000|2024-09-20 11:10:00|9980.5|9978.5|9978.5|9976.5|9982.5|9980.5|9978.5|9976.5|930
1726830900000|2024-09-20 11:15:00|9979.5|9977.5|9977.5|9975.5|9979.5|9977.5|9977.5|9975.5|343
1726831200000|2024-09-20 11:20:00|9978.5|9976.5|9976.5|9974.5|9978.5|9976.5|9973.5|9971.5|473
1726831500000|2024-09-20 11:25:00|9975.5|9973.5|9975.5|9973.5|9976.5|9974.5|9974.5|9972.5|527
1726831800000|2024-09-20 11:30:00|9975|9973|9974.5|9972.5|9975.5|9973.5|9973.5|9971.5|315
1726832100000|2024-09-20 11:35:00|9973.5|9971.5|9973.5|9971.5|9974.5|9972.5|9973.5|9971.5|333
1726832400000|2024-09-20 11:40:00|9974|9972|9977.5|9975.5|9977.5|9975.5|9973.5|9971.5|249
1726832700000|2024-09-20 11:45:00|9976.5|9974.5|9974.5|9972.5|9977.5|9975.5|9974.5|9972.5|714
1726833000000|2024-09-20 11:50:00|9975.5|9973.5|9970.5|9968.5|9976.5|9974.5|9970.5|9968.5|984
1726833300000|2024-09-20 11:55:00|9971.5|9969.5|9974.5|9972.5|9974.5|9972.5|9970.5|9968.5|526
1726833600000|2024-09-20 12:00:00|9973.5|9971.5|9975.5|9973.5|9976.5|9974.5|9971.5|9969.5|777
1726833900000|2024-09-20 12:05:00|9976.5|9974.5|9976.5|9974.5|9977.5|9975.5|9975.5|9973.5|691
1726834200000|2024-09-20 12:10:00|9974.5|9972.5|9972.5|9970.5|9975.5|9973.5|9972.5|9970.5|788
1726834500000|2024-09-20 12:15:00|9973.5|9971.5|9971.5|9969.5|9974|9972|9971.5|9969.5|1203
1726834800000|2024-09-20 12:20:00|9970.5|9968.5|9975.5|9973.5|9975.5|9973.5|9967.5|9965.5|1970
1726835100000|2024-09-20 12:25:00|9976.5|9974.5|9983.5|9981.5|9983.5|9981.5|9975.5|9973.5|1209
1726835400000|2024-09-20 12:30:00|9982.5|9980.5|9985.5|9983.5|9985.5|9983.5|9980.5|9978.5|1232
1726835700000|2024-09-20 12:35:00|9984.5|9982.5|9983.5|9981.5|9984.5|9982.5|9982|9980|1447
1726836000000|2024-09-20 12:40:00|9985.5|9983.5|9984.5|9982.5|9987.5|9985.5|9981.5|9979.5|1185
1726836300000|2024-09-20 12:45:00|9985.5|9983.5|9981.5|9979.5|9985.5|9983.5|9980.5|9978.5|676
1726836600000|2024-09-20 12:50:00|9980.5|9978.5|9973.5|9971.5|9980.5|9978.5|9972.5|9970.5|1117
1726836900000|2024-09-20 12:55:00|9973|9971|9971.5|9969.5|9979|9977|9971.5|9969.5|848
1726837200000|2024-09-20 13:00:00|9972.5|9970.5|9971.5|9969.5|9974.5|9972.5|9969.5|9967.5|1263
1726837500000|2024-09-20 13:05:00|9971|9969|9968.5|9966.5|9971.5|9969.5|9966.5|9964.5|1645
1726837800000|2024-09-20 13:10:00|9969|9967|9969.5|9967.5|9972.5|9970.5|9968.5|9966.5|722
1726838100000|2024-09-20 13:15:00|9970|9968|9968.5|9966.5|9970|9968|9965.5|9963.5|773
1726838400000|2024-09-20 13:20:00|9967.5|9965.5|9962.5|9960.5|9967.5|9965.5|9962|9960|1147
1726838700000|2024-09-20 13:25:00|9963.5|9961.5|9960.5|9958.5|9963.5|9961.5|9958.5|9956.5|1856
1726839000000|2024-09-20 13:30:00|9959.5|9957.5|9958.5|9956.5|9962.5|9960.5|9957.5|9955.5|1027
1726839300000|2024-09-20 13:35:00|9957.5|9955.5|9958.5|9956.5|9958.5|9956.5|9953.5|9951.5|887
1726839600000|2024-09-20 13:40:00|9959.5|9957.5|9963.5|9961.5|9963.5|9961.5|9958.5|9956.5|1035
1726839900000|2024-09-20 13:45:00|9964|9962|9960.5|9958.5|9964.5|9962.5|9960.5|9958.5|974
1726840200000|2024-09-20 13:50:00|9961|9959|9962.5|9960.5|9964.5|9962.5|9959.5|9957.5|729
1726840500000|2024-09-20 13:55:00|9961.5|9959.5|9956.5|9954.5|9961.5|9959.5|9956.5|9954.5|503
1726840800000|2024-09-20 14:00:00|9957.5|9955.5|9956.5|9954.5|9959.5|9957.5|9955.5|9953.5|1140
1726841100000|2024-09-20 14:05:00|9957.5|9955.5|9955.5|9953.5|9960|9958|9955.5|9953.5|648
1726841400000|2024-09-20 14:10:00|9956|9954|9955.5|9953.5|9957.5|9955.5|9953.5|9951.5|845
1726841700000|2024-09-20 14:15:00|9956.5|9954.5|9957.5|9955.5|9960.5|9958.5|9956.5|9954.5|1277
1726842000000|2024-09-20 14:20:00|9958.5|9956.5|9955.5|9953.5|9958.5|9956.5|9954.5|9952.5|726
1726842300000|2024-09-20 14:25:00|9956|9954|9955|9953|9957.5|9955.5|9953.5|9951.5|746
1726842600000|2024-09-20 14:30:00|9955.5|9953.5|9954.5|9952.5|9956.5|9954.5|9953.5|9951.5|684
1726842900000|2024-09-20 14:35:00|9955.5|9953.5|9956.5|9954.5|9956.5|9954.5|9954.5|9952.5|624
1726843200000|2024-09-20 14:40:00|9955.5|9953.5|9954.5|9952.5|9956.5|9954.5|9954.5|9952.5|405
1726843500000|2024-09-20 14:45:00|9953.5|9951.5|9954.5|9952.5|9956.5|9954.5|9952.5|9950.5|778
1726843800000|2024-09-20 14:50:00|9953.5|9951.5|9952.5|9950.5|9953.5|9951.5|9950.5|9948.5|757
1726844100000|2024-09-20 14:55:00|9951.5|9949.5|9953.5|9951.5|9954.5|9952.5|9951.5|9949.5|597
1726844400000|2024-09-20 15:00:00|9954.5|9952.5|9952.5|9950.5|9955.5|9953.5|9952.5|9950.5|1013
1726844700000|2024-09-20 15:05:00|9951.5|9949.5|9947.5|9945.5|9952.5|9950.5|9946.5|9944.5|1280
1726845000000|2024-09-20 15:10:00|9948.5|9946.5|9946.5|9944.5|9950.5|9948.5|9946|9944|2456
1726845300000|2024-09-20 15:15:00|9947.5|9945.5|9954.5|9952.5|9954.5|9952.5|9947.5|9945.5|1496
1726845600000|2024-09-20 15:20:00|9955.5|9953.5|9953.5|9951.5|9955.5|9953.5|9953.5|9951.5|986
1726845900000|2024-09-20 15:25:00|9952.5|9950.5|9953.5|9951.5|9954.5|9952.5|9951.5|9949.5|580
1726846200000|2024-09-20 15:30:00|9952.5|9950.5|9955.5|9953.5|9957.5|9955.5|9949.5|9947.5|777
1726846500000|2024-09-20 15:35:00|9956|9954|9958.5|9956.5|9960.5|9958.5|9955.5|9953.5|895
1726846800000|2024-09-20 15:40:00|9959|9957|9958.5|9956.5|9960.5|9958.5|9955.5|9953.5|846
1726847100000|2024-09-20 15:45:00|9957.5|9955.5|9960.5|9958.5|9961.5|9959.5|9956.5|9954.5|905
1726847400000|2024-09-20 15:50:00|9961.5|9959.5|9960.5|9958.5|9964|9962|9957.5|9955.5|1477
1726847700000|2024-09-20 15:55:00|9960|9958|9965.5|9963.5|9965.5|9963.5|9960|9958|440
1726848000000|2024-09-20 16:00:00|9964.5|9962.5|9967.5|9965.5|9967.5|9965.5|9962.5|9960.5|543
1726848300000|2024-09-20 16:05:00|9966.5|9964.5|9966.5|9964.5|9968.5|9966.5|9964.5|9962.5|324
1726848600000|2024-09-20 16:10:00|9967.5|9965.5|9970.5|9968.5|9971.5|9969.5|9966.5|9964.5|534
1726848900000|2024-09-20 16:15:00|9970|9968|9972.5|9970.5|9973.5|9971.5|9969.5|9967.5|422
1726849200000|2024-09-20 16:20:00|9973.5|9971.5|9972.5|9970.5|9974.5|9972.5|9971.5|9969.5|582
1726849500000|2024-09-20 16:25:00|9973.5|9971.5|9971.5|9969.5|9975.5|9973.5|9971.5|9969.5|524
1726849800000|2024-09-20 16:30:00|9971|9969|9968.5|9966.5|9972.5|9970.5|9968.5|9966.5|494
1726850100000|2024-09-20 16:35:00|9969|9967|9968.5|9966.5|9970.5|9968.5|9968.5|9966.5|299
1726850400000|2024-09-20 16:40:00|9969.5|9967.5|9971.5|9969.5|9971.5|9969.5|9968.5|9966.5|270
1726850700000|2024-09-20 16:45:00|9971|9969|9974.5|9972.5|9974.5|9972.5|9970.5|9968.5|258
1726851000000|2024-09-20 16:50:00|9974|9972|9974.5|9972.5|9976.5|9974.5|9973.5|9971.5|220
1726851300000|2024-09-20 16:55:00|9975|9973|9974.5|9972.5|9976.5|9974.5|9973.5|9971.5|270
1727074800000|2024-09-23 07:00:00|9960.5|9958.5|9944.5|9942.5|9960.5|9958.5|9944.5|9942.5|2713
1727075100000|2024-09-23 07:05:00|9943.5|9941.5|9959.5|9957.5|9960.5|9958.5|9943.5|9941.5|2257
1727075400000|2024-09-23 07:10:00|9960.5|9958.5|9967.5|9965.5|9968.5|9966.5|9960.5|9958.5|1592
1727075700000|2024-09-23 07:15:00|9982|9979|9980.5|9978.5|9985|9983|9976.5|9974.5|2365
1727076000000|2024-09-23 07:20:00|9981|9979|9976.5|9974.5|9981|9979|9973.5|9971.5|1500
1727076300000|2024-09-23 07:25:00|9976|9974|9974|9972|9976.5|9974.5|9971|9969|1124
1727076600000|2024-09-23 07:30:00|9983|9981|9979.5|9977.5|9983|9981|9970.5|9968.5|2038
1727076900000|2024-09-23 07:35:00|9978.5|9976.5|9978.5|9976.5|9981.5|9979.5|9971|9969|1549
1727077200000|2024-09-23 07:40:00|9977.5|9975.5|9986.5|9984.5|9987.5|9985.5|9977.5|9975.5|992
1727077500000|2024-09-23 07:45:00|9987.5|9985.5|9982.5|9980.5|9987.5|9985.5|9979.5|9977.5|1347
1727077800000|2024-09-23 07:50:00|9981.5|9979.5|9977.5|9975.5|9982.5|9980.5|9975.5|9973.5|1203
1727078100000|2024-09-23 07:55:00|9978|9976|9986.5|9984.5|9986.5|9984.5|9976.5|9974.5|763
1727078400000|2024-09-23 08:00:00|9985.5|9983.5|9983.5|9981.5|9989|9987|9981.5|9979.5|909
1727078700000|2024-09-23 08:05:00|9984.5|9982.5|9987.5|9985.5|9989.5|9987.5|9983.5|9981.5|1068
1727079000000|2024-09-23 08:10:00|9988.5|9986.5|9992.5|9990.5|9993.5|9991.5|9984.5|9982.5|1353
1727079300000|2024-09-23 08:15:00|9993.5|9991.5|9992.5|9990.5|9994.5|9992.5|9991.5|9989.5|1195
1727079600000|2024-09-23 08:20:00|9991.5|9989.5|9993.5|9991.5|9994.5|9992.5|9990.5|9988.5|820
1727079900000|2024-09-23 08:25:00|9992.5|9990.5|9994.5|9992.5|9998.5|9996.5|9992.5|9990.5|1292
1727080200000|2024-09-23 08:30:00|9999|9997|9989.5|9987.5|10000|9998|9987.5|9985.5|2248
1727080500000|2024-09-23 08:35:00|9988.5|9986.5|9991.5|9989.5|9992.5|9990.5|9987.5|9985.5|1045
1727080800000|2024-09-23 08:40:00|9991|9989|9990.5|9988.5|9992.5|9990.5|9988.5|9986.5|1465
1727081100000|2024-09-23 08:45:00|9991|9989|9982.5|9980.5|9991.5|9989.5|9982.5|9980.5|772
1727081400000|2024-09-23 08:50:00|9981.5|9979.5|9979.5|9977.5|9983.5|9981.5|9979.5|9977.5|846
1727081700000|2024-09-23 08:55:00|9980.5|9978.5|9981.5|9979.5|9984|9982|9979.5|9977.5|1109
1727082000000|2024-09-23 09:00:00|9982.5|9980.5|9976.5|9974.5|9983.5|9981.5|9975.5|9973.5|1122
1727082300000|2024-09-23 09:05:00|9977.5|9975.5|9968.5|9966.5|9978|9976|9968.5|9966.5|1397
1727082600000|2024-09-23 09:10:00|9969.5|9967.5|9965.5|9963.5|9969.5|9967.5|9963.5|9961.5|1498
1727082900000|2024-09-23 09:15:00|9966.5|9964.5|9965.5|9963.5|9966.5|9964.5|9962.5|9960.5|893
1727083200000|2024-09-23 09:20:00|9966.5|9964.5|9964.5|9962.5|9967.5|9965.5|9964.5|9962.5|1074
1727083500000|2024-09-23 09:25:00|9964|9962|9964.5|9962.5|9964.5|9962.5|9960.5|9958.5|1663
1727083800000|2024-09-23 09:30:00|9964|9962|9965.5|9963.5|9966.5|9964.5|9962.5|9960.5|634
1727084100000|2024-09-23 09:35:00|9966.5|9964.5|9968.5|9966.5|9970.5|9968.5|9966.5|9964.5|1231
1727084400000|2024-09-23 09:40:00|9969.5|9967.5|9965.5|9963.5|9970.5|9968.5|9965.5|9963.5|610
1727084700000|2024-09-23 09:45:00|9964.5|9962.5|9964.5|9962.5|9966.5|9964.5|9963.5|9961.5|568
1727085000000|2024-09-23 09:50:00|9963.5|9961.5|9965.5|9963.5|9966.5|9964.5|9963.5|9961.5|392
1727085300000|2024-09-23 09:55:00|9964.5|9962.5|9968.5|9966.5|9968.5|9966.5|9964.5|9962.5|639
1727085600000|2024-09-23 10:00:00|9968|9966|9970.5|9968.5|9971|9969|9967.5|9965.5|691
1727085900000|2024-09-23 10:05:00|9971|9969|9972.5|9970.5|9973.5|9971.5|9969.5|9967.5|626
1727086200000|2024-09-23 10:10:00|9973.5|9971.5|9973.5|9971.5|9974.5|9972.5|9971.5|9969.5|679
1727086500000|2024-09-23 10:15:00|9972.5|9970.5|9970.5|9968.5|9973.5|9971.5|9969.5|9967.5|644
1727086800000|2024-09-23 10:20:00|9971.5|9969.5|9968.5|9966.5|9971.5|9969.5|9968.5|9966.5|549
1727087100000|2024-09-23 10:25:00|9969.5|9967.5|9964.5|9962.5|9969.5|9967.5|9963.5|9961.5|660
1727087400000|2024-09-23 10:30:00|9964|9962|9959.5|9957.5|9965.5|9963.5|9958.5|9956.5|883
1727087700000|2024-09-23 10:35:00|9960|9958|9960.5|9958.5|9963|9961|9959.5|9957.5|890
1727088000000|2024-09-23 10:40:00|9961.5|9959.5|9959.5|9957.5|9963.5|9961.5|9958.5|9956.5|1156
1727088300000|2024-09-23 10:45:00|9960.5|9958.5|9956.5|9954.5|9960.5|9958.5|9956|9954|583
1727088600000|2024-09-23 10:50:00|9955.5|9953.5|9955.5|9953.5|9957.5|9955.5|9955.5|9953.5|619
1727088900000|2024-09-23 10:55:00|9954.5|9952.5|9952.5|9950.5|9955.5|9953.5|9951.5|9949.5|1020
1727089200000|2024-09-23 11:00:00|9953.5|9951.5|9953.5|9951.5|9956.5|9954.5|9953.5|9951.5|1121
1727089500000|2024-09-23 11:05:00|9954.5|9952.5|9957.5|9955.5|9957.5|9955.5|9953.5|9951.5|768
1727089800000|2024-09-23 11:10:00|9956.5|9954.5|9948.5|9946.5|9956.5|9954.5|9948.5|9946.5|489
1727090100000|2024-09-23 11:15:00|9949.5|9947.5|9950.5|9948.5|9952.5|9950.5|9949.5|9947.5|590
1727090400000|2024-09-23 11:20:00|9950|9948|9945.5|9943.5|9950.5|9948.5|9945.5|9943.5|755
1727090700000|2024-09-23 11:25:00|9944.5|9942.5|9946.5|9944.5|9947.5|9945.5|9944.5|9942.5|661
1727091000000|2024-09-23 11:30:00|9945.5|9943.5|9948.5|9946.5|9949.5|9947.5|9944.5|9942.5|863
1727091300000|2024-09-23 11:35:00|9947.5|9945.5|9949.5|9947.5|9950.5|9948.5|9945.5|9943.5|305
1727091600000|2024-09-23 11:40:00|9950.5|9948.5|9952|9950|9952.5|9950.5|9948.5|9946.5|891
1727091900000|2024-09-23 11:45:00|9951.5|9949.5|9949.5|9947.5|9953.5|9951.5|9948.5|9946.5|859
1727092200000|2024-09-23 11:50:00|9948.5|9946.5|9944.5|9942.5|9948.5|9946.5|9944|9942|380
1727092500000|2024-09-23 11:55:00|9945.5|9943.5|9944.5|9942.5|9945.5|9943.5|9942.5|9940.5|778
1727092800000|2024-09-23 12:00:00|9944|9942|9946.5|9944.5|9947.5|9945.5|9942.5|9940.5|937
1727093100000|2024-09-23 12:05:00|9947.5|9945.5|9952.5|9950.5|9952.5|9950.5|9947|9945|738
1727093400000|2024-09-23 12:10:00|9951.5|9949.5|9943.5|9941.5|9951.5|9949.5|9942.5|9940.5|879
1727093700000|2024-09-23 12:15:00|9942.5|9940.5|9938.5|9936.5|9945.5|9943.5|9938.5|9936.5|1553
1727094000000|2024-09-23 12:20:00|9939.5|9937.5|9940.5|9938.5|9941.5|9939.5|9938.5|9936.5|1483
1727094300000|2024-09-23 12:25:00|9939.5|9937.5|9938.5|9936.5|9941.5|9939.5|9938.5|9936.5|812
1727094600000|2024-09-23 12:30:00|9937.5|9935.5|9932.5|9930.5|9937.5|9935.5|9931.5|9929.5|901
1727094900000|2024-09-23 12:35:00|9933.5|9931.5|9932.5|9930.5|9934.5|9932.5|9931.5|9929.5|840
1727095200000|2024-09-23 12:40:00|9933|9931|9935.5|9933.5|9935.5|9933.5|9932.5|9930.5|733
1727095500000|2024-09-23 12:45:00|9936.5|9934.5|9935.5|9933.5|9938.5|9936.5|9934.5|9932.5|805
1727095800000|2024-09-23 12:50:00|9936|9934|9933.5|9931.5|9938.5|9936.5|9933.5|9931.5|882
1727096100000|2024-09-23 12:55:00|9932.5|9930.5|9932.5|9930.5|9933.5|9931.5|9931.5|9929.5|751
1727096400000|2024-09-23 13:00:00|9933.5|9931.5|9930.5|9928.5|9934.5|9932.5|9929.5|9927.5|976
1727096700000|2024-09-23 13:05:00|9931.5|9929.5|9932.5|9930.5|9933.5|9931.5|9929.5|9927.5|1123
1727097000000|2024-09-23 13:10:00|9933.5|9931.5|9938.5|9936.5|9939.5|9937.5|9933.5|9931.5|2264
1727097300000|2024-09-23 13:15:00|9937.5|9935.5|9934.5|9932.5|9938.5|9936.5|9934.5|9932.5|980
1727097600000|2024-09-23 13:20:00|9936.5|9934.5|9934.5|9932.5|9937.5|9935.5|9930.5|9928.5|593
1727097900000|2024-09-23 13:25:00|9933.5|9931.5|9934.5|9932.5|9936.5|9934.5|9932.5|9930.5|803
1727098200000|2024-09-23 13:30:00|9933.5|9931.5|9938.5|9936.5|9940.5|9938.5|9933.5|9931.5|981
1727098500000|2024-09-23 13:35:00|9937.5|9935.5|9939.5|9937.5|9945.5|9943.5|9937.5|9935.5|1788
1727098800000|2024-09-23 13:40:00|9938.5|9936.5|9935|9933|9938.5|9936.5|9933.5|9931.5|1118
1727099100000|2024-09-23 13:45:00|9949|9947|9928.5|9926.5|9949|9947|9925.5|9923.5|2743
1727099400000|2024-09-23 13:50:00|9927.5|9925.5|9926.5|9924.5|9932.5|9930.5|9926|9924|1424
1727099700000|2024-09-23 13:55:00|9927.5|9925.5|9918.5|9916.5|9927.5|9925.5|9918.5|9916.5|1632
1727100000000|2024-09-23 14:00:00|9917.5|9915.5|9913.5|9911.5|9918.5|9916.5|9912.5|9910.5|1840
1727100300000|2024-09-23 14:05:00|9913|9911|9910.5|9908.5|9913.5|9911.5|9907.5|9905.5|2360
1727100600000|2024-09-23 14:10:00|9909.5|9907.5|9909.5|9907.5|9912.5|9910.5|9908.5|9906.5|1748
1727100900000|2024-09-23 14:15:00|9908.5|9906.5|9916.5|9914.5|9916.5|9914.5|9908.5|9906.5|1445
1727101200000|2024-09-23 14:20:00|9917.5|9915.5|9919.5|9917.5|9920.5|9918.5|9917.5|9915.5|1334
1727101500000|2024-09-23 14:25:00|9920|9918|9922.5|9920.5|9923.5|9921.5|9916.5|9914.5|1454
1727101800000|2024-09-23 14:30:00|9921.5|9919.5|9922.5|9920.5|9924.5|9922.5|9921.5|9919.5|1081
1727102100000|2024-09-23 14:35:00|9923|9921|9923.5|9921.5|9926.5|9924.5|9921.5|9919.5|1686
1727102400000|2024-09-23 14:40:00|9922.5|9920.5|9929.5|9927.5|9929.5|9927.5|9921.5|9919.5|1044
1727102700000|2024-09-23 14:45:00|9929|9927|9925.5|9923.5|9930.5|9928.5|9925.5|9923.5|1048
1727103000000|2024-09-23 14:50:00|9926.5|9924.5|9926.5|9924.5|9929.5|9927.5|9925.5|9923.5|1176
1727103300000|2024-09-23 14:55:00|9927.5|9925.5|9926.5|9924.5|9928.5|9926.5|9926.5|9924.5|1040
1727103600000|2024-09-23 15:00:00|9927.5|9925.5|9935.5|9933.5|9936.5|9934.5|9927.5|9925.5|2314
1727103900000|2024-09-23 15:05:00|9934.5|9932.5|9926.5|9924.5|9934.5|9932.5|9925.5|9923.5|1563
1727104200000|2024-09-23 15:10:00|9925.5|9923.5|9924.5|9922.5|9926.5|9924.5|9921.5|9919.5|3370
1727104500000|2024-09-23 15:15:00|9925.5|9923.5|9926.5|9924.5|9930.5|9928.5|9925.5|9923.5|1625
1727104800000|2024-09-23 15:20:00|9927.5|9925.5|9928.5|9926.5|9931.5|9929.5|9926.5|9924.5|1010
1727105100000|2024-09-23 15:25:00|9927.5|9925.5|9927.5|9925.5|9928.5|9926.5|9925.5|9923.5|620
1727105400000|2024-09-23 15:30:00|9928.5|9926.5|9927.5|9925.5|9928.5|9926.5|9923.5|9921.5|887
1727105700000|2024-09-23 15:35:00|9928|9926|9931.5|9929.5|9931.5|9929.5|9926.5|9924.5|672
1727106000000|2024-09-23 15:40:00|9930.5|9928.5|9928.5|9926.5|9930.5|9928.5|9927.5|9925.5|836
1727106300000|2024-09-23 15:45:00|9929.5|9927.5|9933.5|9931.5|9934.5|9932.5|9928.5|9926.5|701
1727106600000|2024-09-23 15:50:00|9934.5|9932.5|9933.5|9931.5|9934.5|9932.5|9931.5|9929.5|1525
1727106900000|2024-09-23 15:55:00|9934.5|9932.5|9939.5|9937.5|9939.5|9937.5|9934.5|9932.5|1527
1727107200000|2024-09-23 16:00:00|9940.5|9938.5|9937.5|9935.5|9943.5|9941.5|9936.5|9934.5|1439
1727107500000|2024-09-23 16:05:00|9937|9935|9938.5|9936.5|9939.5|9937.5|9934.5|9932.5|597
1727107800000|2024-09-23 16:10:00|9939.5|9937.5|9940.5|9938.5|9942.5|9940.5|9939|9937|715
1727108100000|2024-09-23 16:15:00|9941.5|9939.5|9945|9943|9945.5|9943.5|9940|9938|330
1727108400000|2024-09-23 16:20:00|9945.5|9943.5|9947|9945|9947.5|9945.5|9943.5|9941.5|493
1727108700000|2024-09-23 16:25:00|9947.5|9945.5|9947.5|9945.5|9949.5|9947.5|9946.5|9944.5|400
1727109000000|2024-09-23 16:30:00|9946.5|9944.5|9946.5|9944.5|9948.5|9946.5|9944.5|9942.5|426
1727109300000|2024-09-23 16:35:00|9947.5|9945.5|9948.5|9946.5|9949.5|9947.5|9945.5|9943.5|490
1727109600000|2024-09-23 16:40:00|9947.5|9945.5|9950|9948|9950.5|9948.5|9946.5|9944.5|320
1727109900000|2024-09-23 16:45:00|9950.5|9948.5|9947.5|9945.5|9951|9949|9947.5|9945.5|208
1727110200000|2024-09-23 16:50:00|9946.5|9944.5|9946.5|9944.5|9948.5|9946.5|9946.5|9944.5|346
1727110500000|2024-09-23 16:55:00|9947|9945|9946.5|9944.5|9948.5|9946.5|9946.5|9944.5|271
1727161200000|2024-09-24 07:00:00|9930.5|9928.5|9921.5|9919.5|9931.5|9929.5|9920.5|9918.5|3593
1727161500000|2024-09-24 07:05:00|9920.5|9918.5|9913.5|9911.5|9921.5|9919.5|9912.5|9910.5|2629
1727161800000|2024-09-24 07:10:00|9912.5|9910.5|9909.5|9907.5|9914.5|9912.5|9909.5|9907.5|2041
1727162100000|2024-09-24 07:15:00|9910|9908|9908.5|9906.5|9912.5|9910.5|9906.5|9904.5|2307
1727162400000|2024-09-24 07:20:00|9907.5|9905.5|9911.5|9909.5|9912.5|9910.5|9906.5|9904.5|1302
1727162700000|2024-09-24 07:25:00|9910.5|9908.5|9911.5|9909.5|9916.5|9914.5|9908.5|9906.5|1754
1727163000000|2024-09-24 07:30:00|9911|9909|9904.5|9902.5|9911.5|9909.5|9904.5|9902.5|1586
1727163300000|2024-09-24 07:35:00|9903.5|9901.5|9902.5|9900.5|9904.5|9902.5|9900.5|9898.5|1216
1727163600000|2024-09-24 07:40:00|9903.5|9901.5|9902.5|9900.5|9903.5|9901.5|9900.5|9898.5|859
1727163900000|2024-09-24 07:45:00|9903.5|9901.5|9905.5|9903.5|9905.5|9903.5|9902.5|9900.5|1038
1727164200000|2024-09-24 07:50:00|9905|9903|9901.5|9899.5|9905.5|9903.5|9901.5|9899.5|991
1727164500000|2024-09-24 07:55:00|9902.5|9900.5|9900.5|9898.5|9902.5|9900.5|9896.5|9894.5|772
1727164800000|2024-09-24 08:00:00|9901.5|9899.5|9897.5|9895.5|9902.5|9900.5|9896.5|9894.5|1651
1727165100000|2024-09-24 08:05:00|9896.5|9894.5|9901.5|9899.5|9901.5|9899.5|9896.5|9894.5|1335
1727165400000|2024-09-24 08:10:00|9902|9900|9888.5|9886.5|9902.5|9900.5|9885.5|9883.5|1608
1727165700000|2024-09-24 08:15:00|9887.5|9885.5|9890.5|9888.5|9890.5|9888.5|9883.5|9881.5|1766
1727166000000|2024-09-24 08:20:00|9889.5|9887.5|9890.5|9888.5|9892.5|9890.5|9888.5|9886.5|1138
1727166300000|2024-09-24 08:25:00|9889.5|9887.5|9885.5|9883.5|9889.5|9887.5|9885.5|9883.5|1526
1727166600000|2024-09-24 08:30:00|9884.5|9882.5|9884.5|9882.5|9885.5|9883.5|9881.5|9879.5|1517
1727166900000|2024-09-24 08:35:00|9885.5|9883.5|9880.5|9878.5|9886.5|9884.5|9880.5|9878.5|1119
1727167200000|2024-09-24 08:40:00|9879.5|9877.5|9877.5|9875.5|9879.5|9877.5|9874.5|9872.5|1895
1727167500000|2024-09-24 08:45:00|9877|9875|9874.5|9872.5|9877.5|9875.5|9872.5|9870.5|1674
1727167800000|2024-09-24 08:50:00|9875.5|9873.5|9877.5|9875.5|9877.5|9875.5|9872.5|9870.5|1966
1727168100000|2024-09-24 08:55:00|9877|9875|9878.5|9876.5|9880.5|9878.5|9876.5|9874.5|4509
1727168400000|2024-09-24 09:00:00|9876.5|9874.5|9873.5|9871.5|9877.5|9875.5|9873.5|9871.5|1928
1727168700000|2024-09-24 09:05:00|9874|9872|9876.5|9874.5|9876.5|9874.5|9873.5|9871.5|1151
1727169000000|2024-09-24 09:10:00|9875.5|9873.5|9873.5|9871.5|9875.5|9873.5|9873.5|9871.5|756
1727169300000|2024-09-24 09:15:00|9874.5|9872.5|9875.5|9873.5|9875.5|9873.5|9873.5|9871.5|1126
1727169600000|2024-09-24 09:20:00|9875|9873|9872.5|9870.5|9875|9873|9871.5|9869.5|619
1727169900000|2024-09-24 09:25:00|9872|9870|9871.5|9869.5|9873.5|9871.5|9869.5|9867.5|1575
1727170200000|2024-09-24 09:30:00|9872|9870|9872.5|9870.5|9872.5|9870.5|9870.5|9868.5|1166
1727170500000|2024-09-24 09:35:00|9872|9870|9873.5|9871.5|9874.5|9872.5|9871.5|9869.5|647
1727170800000|2024-09-24 09:40:00|9872.5|9870.5|9873.5|9871.5|9874.5|9872.5|9871.5|9869.5|909
1727171100000|2024-09-24 09:45:00|9874.5|9872.5|9875.5|9873.5|9875.5|9873.5|9873.5|9871.5|883
1727171400000|2024-09-24 09:50:00|9876.5|9874.5|9875.5|9873.5|9878.5|9876.5|9875.5|9873.5|851
1727171700000|2024-09-24 09:55:00|9876.5|9874.5|9875.5|9873.5|9877.5|9875.5|9873.5|9871.5|1469
1727172000000|2024-09-24 10:00:00|9874.5|9872.5|9865.5|9863.5|9874.5|9872.5|9865.5|9863.5|874
1727172300000|2024-09-24 10:05:00|9865|9863|9862.5|9860.5|9865|9863|9861.5|9859.5|1590
1727172600000|2024-09-24 10:10:00|9863.5|9861.5|9869.5|9867.5|9872.5|9870.5|9863.5|9861.5|1255
1727172900000|2024-09-24 10:15:00|9869|9867|9871.5|9869.5|9871.5|9869.5|9868.5|9866.5|1077
1727173200000|2024-09-24 10:20:00|9872.5|9870.5|9875.5|9873.5|9876.5|9874.5|9872.5|9870.5|1219
1727173500000|2024-09-24 10:25:00|9876.5|9874.5|9879.5|9877.5|9879.5|9877.5|9875.5|9873.5|1062
1727173800000|2024-09-24 10:30:00|9880.5|9878.5|9883.5|9881.5|9884.5|9882.5|9880.5|9878.5|1038
1727174100000|2024-09-24 10:35:00|9882.5|9880.5|9883|9881|9884.5|9882.5|9881.5|9879.5|1362
1727174400000|2024-09-24 10:40:00|9882.5|9880.5|9882.5|9880.5|9883.5|9881.5|9881|9879|746
1727174700000|2024-09-24 10:45:00|9883|9881|9886.5|9884.5|9887.5|9885.5|9883|9881|971
1727175000000|2024-09-24 10:50:00|9887|9885|9886.5|9884.5|9888.5|9886.5|9886.5|9884.5|1162
1727175300000|2024-09-24 10:55:00|9887.5|9885.5|9888.5|9886.5|9888.5|9886.5|9884.5|9882.5|984
1727175600000|2024-09-24 11:00:00|9889.5|9887.5|9886.5|9884.5|9889.5|9887.5|9886.5|9884.5|1400
1727175900000|2024-09-24 11:05:00|9885.5|9883.5|9882.5|9880.5|9885.5|9883.5|9882.5|9880.5|461
1727176200000|2024-09-24 11:10:00|9881.5|9879.5|9883.5|9881.5|9883.5|9881.5|9880|9878|1424
1727176500000|2024-09-24 11:15:00|9884.5|9882.5|9884.5|9882.5|9886.5|9884.5|9883.5|9881.5|843
1727176800000|2024-09-24 11:20:00|9885.5|9883.5|9885.5|9883.5|9886.5|9884.5|9883.5|9881.5|687
1727177100000|2024-09-24 11:25:00|9884.5|9882.5|9882.5|9880.5|9884.5|9882.5|9881.5|9879.5|1431
1727177400000|2024-09-24 11:30:00|9883.5|9881.5|9877.5|9875.5|9883.5|9881.5|9877.5|9875.5|1194
1727177700000|2024-09-24 11:35:00|9876.5|9874.5|9873.5|9871.5|9877.5|9875.5|9873.5|9871.5|806
1727178000000|2024-09-24 11:40:00|9872.5|9870.5|9873.5|9871.5|9873.5|9871.5|9871.5|9869.5|1063
1727178300000|2024-09-24 11:45:00|9872.5|9870.5|9873.5|9871.5|9874.5|9872.5|9872.5|9870.5|797
1727178600000|2024-09-24 11:50:00|9874.5|9872.5|9871.5|9869.5|9875.5|9873.5|9870.5|9868.5|699
1727178900000|2024-09-24 11:55:00|9870.5|9868.5|9870.5|9868.5|9871.5|9869.5|9869.5|9867.5|1809
1727179200000|2024-09-24 12:00:00|9869.5|9867.5|9871.5|9869.5|9872.5|9870.5|9864.5|9862.5|1324
1727179500000|2024-09-24 12:05:00|9872.5|9870.5|9875.5|9873.5|9875.5|9873.5|9869.5|9867.5|1335
1727179800000|2024-09-24 12:10:00|9874.5|9872.5|9880.5|9878.5|9880.5|9878.5|9874.5|9872.5|647
1727180100000|2024-09-24 12:15:00|9880|9878|9874.5|9872.5|9880.5|9878.5|9873.5|9871.5|864
1727180400000|2024-09-24 12:20:00|9873.5|9871.5|9869.5|9867.5|9873.5|9871.5|9867.5|9865.5|975
1727180700000|2024-09-24 12:25:00|9870|9868|9867.5|9865.5|9870.5|9868.5|9864.5|9862.5|1066
1727181000000|2024-09-24 12:30:00|9866.5|9864.5|9864.5|9862.5|9867.5|9865.5|9862.5|9860.5|1820
1727181300000|2024-09-24 12:35:00|9865.5|9863.5|9859.5|9857.5|9865.5|9863.5|9858.5|9856.5|1603
1727181600000|2024-09-24 12:40:00|9860|9858|9866.5|9864.5|9866.5|9864.5|9857.5|9855.5|1336
1727181900000|2024-09-24 12:45:00|9866|9864|9859.5|9857.5|9866|9864|9857.5|9855.5|1088
1727182200000|2024-09-24 12:50:00|9859|9857|9863.5|9861.5|9864.5|9862.5|9858.5|9856.5|1812
1727182500000|2024-09-24 12:55:00|9862.5|9860.5|9863.5|9861.5|9865.5|9863.5|9858.5|9856.5|1122
1727182800000|2024-09-24 13:00:00|9862.5|9860.5|9862.5|9860.5|9869.5|9867.5|9859.5|9857.5|1911
1727183100000|2024-09-24 13:05:00|9861.5|9859.5|9860.5|9858.5|9865.5|9863.5|9860.5|9858.5|957
1727183400000|2024-09-24 13:10:00|9860|9858|9864.5|9862.5|9864.5|9862.5|9858.5|9856.5|538
1727183700000|2024-09-24 13:15:00|9864|9862|9867|9865|9869.5|9867.5|9863.5|9861.5|950
1727184000000|2024-09-24 13:20:00|9867.5|9865.5|9874.5|9872.5|9875.5|9873.5|9866.5|9864.5|1001
1727184300000|2024-09-24 13:25:00|9875|9873|9877.5|9875.5|9879.5|9877.5|9874.5|9872.5|975
1727184600000|2024-09-24 13:30:00|9878.5|9876.5|9876.5|9874.5|9880.5|9878.5|9874.5|9872.5|1166
1727184900000|2024-09-24 13:35:00|9877|9875|9873.5|9871.5|9878.5|9876.5|9873.5|9871.5|1315
1727185200000|2024-09-24 13:40:00|9874.5|9872.5|9870.5|9868.5|9874.5|9872.5|9867.5|9865.5|1955
1727185500000|2024-09-24 13:45:00|9871.5|9869.5|9871|9869|9872.5|9870.5|9867.5|9865.5|1686
1727185800000|2024-09-24 13:50:00|9871.5|9869.5|9867.5|9865.5|9872|9870|9866.5|9864.5|2551
1727186100000|2024-09-24 13:55:00|9868.5|9866.5|9866|9864|9868.5|9866.5|9864.5|9862.5|1045
1727186400000|2024-09-24 14:00:00|9865.5|9863.5|9878.5|9876.5|9879.5|9877.5|9865.5|9863.5|2875
1727186700000|2024-09-24 14:05:00|9879.5|9877.5|9889.5|9887.5|9891.5|9889.5|9878.5|9876.5|3686
1727187000000|2024-09-24 14:10:00|9889|9887|9890.5|9888.5|9890.5|9888.5|9885.5|9883.5|1770
1727187300000|2024-09-24 14:15:00|9891.5|9889.5|9898.5|9896.5|9899.5|9897.5|9890.5|9888.5|2230
1727187600000|2024-09-24 14:20:00|9897.5|9895.5|9904.5|9902.5|9905.5|9903.5|9896.5|9894.5|2191
1727187900000|2024-09-24 14:25:00|9903.5|9901.5|9909.5|9907.5|9912.5|9910.5|9903.5|9901.5|2691
1727188200000|2024-09-24 14:30:00|9908.5|9906.5|9909.5|9907.5|9911.5|9909.5|9907.5|9905.5|1855
1727188500000|2024-09-24 14:35:00|9908.5|9906.5|9910.5|9908.5|9912.5|9910.5|9907.5|9905.5|1569
1727188800000|2024-09-24 14:40:00|9909.5|9907.5|9912.5|9910.5|9915.5|9913.5|9909.5|9907.5|1084
1727189100000|2024-09-24 14:45:00|9911.5|9909.5|9915.5|9913.5|9916.5|9914.5|9910.5|9908.5|1510
1727189400000|2024-09-24 14:50:00|9916.5|9914.5|9917.5|9915.5|9918.5|9916.5|9911.5|9909.5|1887
1727189700000|2024-09-24 14:55:00|9918.5|9916.5|9914.5|9912.5|9920.5|9918.5|9912.5|9910.5|1520
1727190000000|2024-09-24 15:00:00|9915|9913|9909.5|9907.5|9915.5|9913.5|9908.5|9906.5|1974
1727190300000|2024-09-24 15:05:00|9908.5|9906.5|9913.5|9911.5|9913.5|9911.5|9907.5|9905.5|1529
1727190600000|2024-09-24 15:10:00|9913|9911|9925.5|9923.5|9926|9924|9912.5|9910.5|3669
1727190900000|2024-09-24 15:15:00|9926|9924|9928.5|9926.5|9929.5|9927.5|9924.5|9922.5|2584
1727191200000|2024-09-24 15:20:00|9927.5|9925.5|9930.5|9928.5|9930.5|9928.5|9927.5|9925.5|2118
1727191500000|2024-09-24 15:25:00|9931.5|9929.5|9928.5|9926.5|9932.5|9930.5|9928.5|9926.5|1551
1727191800000|2024-09-24 15:30:00|9928|9926|9922.5|9920.5|9928|9926|9921.5|9919.5|1957
1727192100000|2024-09-24 15:35:00|9922|9920|9922.5|9920.5|9924.5|9922.5|9920.5|9918.5|964
1727192400000|2024-09-24 15:40:00|9923.5|9921.5|9919.5|9917.5|9923.5|9921.5|9918.5|9916.5|508
1727192700000|2024-09-24 15:45:00|9919|9917|9919.5|9917.5|9921.5|9919.5|9918.5|9916.5|420
1727193000000|2024-09-24 15:50:00|9918.5|9916.5|9917|9915|9919.5|9917.5|9916.5|9914.5|374
1727193300000|2024-09-24 15:55:00|9917.5|9915.5|9917.5|9915.5|9918.5|9916.5|9916.5|9914.5|546
1727193600000|2024-09-24 16:00:00|9918.5|9916.5|9921.5|9919.5|9921.5|9919.5|9917.5|9915.5|367
1727193900000|2024-09-24 16:05:00|9922.5|9920.5|9927.5|9925.5|9928.5|9926.5|9921.5|9919.5|950
1727194200000|2024-09-24 16:10:00|9928|9926|9929.5|9927.5|9930.5|9928.5|9928|9926|834
1727194500000|2024-09-24 16:15:00|9929|9927|9927.5|9925.5|9929.5|9927.5|9927|9925|432
1727194800000|2024-09-24 16:20:00|9929.5|9927.5|9928.5|9926.5|9930.5|9928.5|9926.5|9924.5|206
1727195100000|2024-09-24 16:25:00|9929|9927|9927.5|9925.5|9930.5|9928.5|9927.5|9925.5|294
1727195400000|2024-09-24 16:30:00|9926.5|9924.5|9926.5|9924.5|9927.5|9925.5|9925.5|9923.5|78
1727195700000|2024-09-24 16:35:00|9926|9924|9926.5|9924.5|9928.5|9926.5|9925.5|9923.5|259
1727196000000|2024-09-24 16:40:00|9925.5|9923.5|9925.5|9923.5|9927|9925|9924.5|9922.5|175
1727196300000|2024-09-24 16:45:00|9926.5|9924.5|9927.5|9925.5|9928.5|9926.5|9925.5|9923.5|219
1727196600000|2024-09-24 16:50:00|9926.5|9924.5|9927.5|9925.5|9929.5|9927.5|9926.5|9924.5|312
1727196900000|2024-09-24 16:55:00|9928.5|9926.5|9930.5|9928.5|9931.5|9929.5|9928|9926|353
1727247600000|2024-09-25 07:00:00|9920.5|9918.5|9932.5|9930.5|9932.5|9930.5|9918.5|9916.5|1863
1727247900000|2024-09-25 07:05:00|9931.5|9929.5|9929|9927|9931.5|9929.5|9924.5|9922.5|1423
1727248200000|2024-09-25 07:10:00|9929.5|9927.5|9936.5|9934.5|9936.5|9934.5|9926.5|9924.5|1069
1727248500000|2024-09-25 07:15:00|9935.5|9933.5|9937|9935|9937|9935|9930.5|9928.5|1170
1727248800000|2024-09-25 07:20:00|9936.5|9934.5|9941.5|9939.5|9944.5|9942.5|9935.5|9933.5|1582
1727249100000|2024-09-25 07:25:00|9940.5|9938.5|9931.5|9929.5|9940.5|9938.5|9931|9929|858
1727249400000|2024-09-25 07:30:00|9930.5|9928.5|9928.5|9926.5|9931|9929|9927.5|9925.5|942
1727249700000|2024-09-25 07:35:00|9927.5|9925.5|9929.5|9927.5|9930.5|9928.5|9923.5|9921.5|978
1727250000000|2024-09-25 07:40:00|9928.5|9926.5|9926.5|9924.5|9929.5|9927.5|9925.5|9923.5|1227
1727250300000|2024-09-25 07:45:00|9925.5|9923.5|9925.5|9923.5|9928.5|9926.5|9923.5|9921.5|1041
1727250600000|2024-09-25 07:50:00|9925|9923|9929|9927|9930.5|9928.5|9924.5|9922.5|698
1727250900000|2024-09-25 07:55:00|9929.5|9927.5|9932.5|9930.5|9932.5|9930.5|9927.5|9925.5|876
1727251200000|2024-09-25 08:00:00|9931.5|9929.5|9926.5|9924.5|9936.5|9934.5|9926.5|9924.5|1056
1727251500000|2024-09-25 08:05:00|9925.5|9923.5|9921.5|9919.5|9929.5|9927.5|9920.5|9918.5|1029
1727251800000|2024-09-25 08:10:00|9920.5|9918.5|9919.5|9917.5|9922.5|9920.5|9919.5|9917.5|799
1727252100000|2024-09-25 08:15:00|9920|9918|9920.5|9918.5|9923.5|9921.5|9919.5|9917.5|672
1727252400000|2024-09-25 08:20:00|9921.5|9919.5|9920.5|9918.5|9921.5|9919.5|9918.5|9916.5|653
1727252700000|2024-09-25 08:25:00|9921.5|9919.5|9924.5|9922.5|9924.5|9922.5|9920.5|9918.5|416
1727253000000|2024-09-25 08:30:00|9923.5|9921.5|9922.5|9920.5|9923.5|9921.5|9921.5|9919.5|439
1727253300000|2024-09-25 08:35:00|9923.5|9921.5|9924.5|9922.5|9925.5|9923.5|9920.5|9918.5|620
1727253600000|2024-09-25 08:40:00|9925.5|9923.5|9925.5|9923.5|9926.5|9924.5|9924.5|9922.5|786
1727253900000|2024-09-25 08:45:00|9926|9924|9927.5|9925.5|9928.5|9926.5|9925.5|9923.5|603
1727254200000|2024-09-25 08:50:00|9928.5|9926.5|9928.5|9926.5|9929.5|9927.5|9926.5|9924.5|701
1727254500000|2024-09-25 08:55:00|9927.5|9925.5|9924.5|9922.5|9929.5|9927.5|9924.5|9922.5|2883
1727254800000|2024-09-25 09:00:00|9924|9922|9915.5|9913.5|9924.5|9922.5|9912.5|9910.5|4947
1727255100000|2024-09-25 09:05:00|9914.5|9912.5|9908.5|9906.5|9914.5|9912.5|9907.5|9905.5|1785
1727255400000|2024-09-25 09:10:00|9909.5|9907.5|9916.5|9914.5|9917.5|9915.5|9908.5|9906.5|1802
1727255700000|2024-09-25 09:15:00|9917.5|9915.5|9910.5|9908.5|9917.5|9915.5|9910.5|9908.5|1939
1727256000000|2024-09-25 09:20:00|9909.5|9907.5|9908.5|9906.5|9909.5|9907.5|9906|9904|1290
1727256300000|2024-09-25 09:25:00|9909.5|9907.5|9908.5|9906.5|9910.5|9908.5|9906.5|9904.5|619
1727256600000|2024-09-25 09:30:00|9907.5|9905.5|9908.5|9906.5|9911.5|9909.5|9907.5|9905.5|1031
1727256900000|2024-09-25 09:35:00|9907.5|9905.5|9908.5|9906.5|9911.5|9909.5|9907.5|9905.5|428
1727257200000|2024-09-25 09:40:00|9907.5|9905.5|9901.5|9899.5|9907.5|9905.5|9900.5|9898.5|1207
1727257500000|2024-09-25 09:45:00|9902.5|9900.5|9904.5|9902.5|9904.5|9902.5|9898.5|9896.5|1360
1727257800000|2024-09-25 09:50:00|9903.5|9901.5|9905.5|9903.5|9906.5|9904.5|9902.5|9900.5|985
1727258100000|2024-09-25 09:55:00|9904.5|9902.5|9902.5|9900.5|9905.5|9903.5|9902.5|9900.5|710
1727258400000|2024-09-25 10:00:00|9901.5|9899.5|9903.5|9901.5|9903.5|9901.5|9901.5|9899.5|449
1727258700000|2024-09-25 10:05:00|9904.5|9902.5|9902.5|9900.5|9904.5|9902.5|9899.5|9897.5|519
1727259000000|2024-09-25 10:10:00|9901.5|9899.5|9904.5|9902.5|9904.5|9902.5|9901.5|9899.5|586
1727259300000|2024-09-25 10:15:00|9903.5|9901.5|9904.5|9902.5|9905.5|9903.5|9902.5|9900.5|644
1727259600000|2024-09-25 10:20:00|9905.5|9903.5|9905.5|9903.5|9907.5|9905.5|9905.5|9903.5|657
1727259900000|2024-09-25 10:25:00|9904.5|9902.5|9904.5|9902.5|9905.5|9903.5|9902.5|9900.5|537
1727260200000|2024-09-25 10:30:00|9903.5|9901.5|9902.5|9900.5|9904.5|9902.5|9901.5|9899.5|349
1727260500000|2024-09-25 10:35:00|9904.5|9902.5|9903.5|9901.5|9904.5|9902.5|9902.5|9900.5|405
1727260800000|2024-09-25 10:40:00|9902.5|9900.5|9899.5|9897.5|9902.5|9900.5|9899|9897|513
1727261100000|2024-09-25 10:45:00|9900.5|9898.5|9898.5|9896.5|9900.5|9898.5|9897.5|9895.5|423
1727261400000|2024-09-25 10:50:00|9897.5|9895.5|9895.5|9893.5|9898.5|9896.5|9895.5|9893.5|513
1727261700000|2024-09-25 10:55:00|9894.5|9892.5|9893.5|9891.5|9894.5|9892.5|9892.5|9890.5|797
1727262000000|2024-09-25 11:00:00|9894.5|9892.5|9890.5|9888.5|9894.5|9892.5|9889.5|9887.5|1204
1727262300000|2024-09-25 11:05:00|9891.5|9889.5|9888.5|9886.5|9891.5|9889.5|9886.5|9884.5|559
1727262600000|2024-09-25 11:10:00|9887.5|9885.5|9889.5|9887.5|9890.5|9888.5|9887.5|9885.5|265
1727262900000|2024-09-25 11:15:00|9889|9887|9890.5|9888.5|9890.5|9888.5|9888.5|9886.5|537
1727263200000|2024-09-25 11:20:00|9889.5|9887.5|9892.5|9890.5|9893.5|9891.5|9889.5|9887.5|750
1727263500000|2024-09-25 11:25:00|9891.5|9889.5|9891.5|9889.5|9891.5|9889.5|9889.5|9887.5|646
1727263800000|2024-09-25 11:30:00|9891|9889|9890.5|9888.5|9891.5|9889.5|9888.5|9886.5|433
1727264100000|2024-09-25 11:35:00|9889.5|9887.5|9889.5|9887.5|9890.5|9888.5|9888|9886|283
1727264400000|2024-09-25 11:40:00|9888.5|9886.5|9890.5|9888.5|9891.5|9889.5|9888.5|9886.5|979
1727264700000|2024-09-25 11:45:00|9891|9889|9893.5|9891.5|9894.5|9892.5|9890.5|9888.5|432
1727265000000|2024-09-25 11:50:00|9894.5|9892.5|9895.5|9893.5|9896.5|9894.5|9893.5|9891.5|786
1727265300000|2024-09-25 11:55:00|9896.5|9894.5|9894.5|9892.5|9896.5|9894.5|9893.5|9891.5|336
1727265600000|2024-09-25 12:00:00|9893.5|9891.5|9892.5|9890.5|9895.5|9893.5|9892|9890|820
1727265900000|2024-09-25 12:05:00|9893.5|9891.5|9895.5|9893.5|9895.5|9893.5|9892.5|9890.5|523
1727266200000|2024-09-25 12:10:00|9896.5|9894.5|9891.5|9889.5|9896.5|9894.5|9891.5|9889.5|585
1727266500000|2024-09-25 12:15:00|9890.5|9888.5|9888.5|9886.5|9890.5|9888.5|9886.5|9884.5|1060
1727266800000|2024-09-25 12:20:00|9888|9886|9887.5|9885.5|9888.5|9886.5|9887.5|9885.5|445
1727267100000|2024-09-25 12:25:00|9888.5|9886.5|9891.5|9889.5|9893.5|9891.5|9888.5|9886.5|685
1727267400000|2024-09-25 12:30:00|9892.5|9890.5|9894.5|9892.5|9895.5|9893.5|9891.5|9889.5|1008
1727267700000|2024-09-25 12:35:00|9895.5|9893.5|9895.5|9893.5|9896.5|9894.5|9891.5|9889.5|936
1727268000000|2024-09-25 12:40:00|9896.5|9894.5|9901.5|9899.5|9901.5|9899.5|9895.5|9893.5|831
1727268300000|2024-09-25 12:45:00|9900.5|9898.5|9904.5|9902.5|9904.5|9902.5|9899.5|9897.5|974
1727268600000|2024-09-25 12:50:00|9905|9903|9900.5|9898.5|9905|9903|9900.5|9898.5|784
1727268900000|2024-09-25 12:55:00|9899.5|9897.5|9902.5|9900.5|9902.5|9900.5|9899.5|9897.5|896
1727269200000|2024-09-25 13:00:00|9901.5|9899.5|9898.5|9896.5|9903.5|9901.5|9897.5|9895.5|911
1727269500000|2024-09-25 13:05:00|9899.5|9897.5|9898.5|9896.5|9899.5|9897.5|9894.5|9892.5|580
1727269800000|2024-09-25 13:10:00|9897.5|9895.5|9898.5|9896.5|9899.5|9897.5|9894.5|9892.5|817
1727270100000|2024-09-25 13:15:00|9897.5|9895.5|9894.5|9892.5|9898.5|9896.5|9893.5|9891.5|831
1727270400000|2024-09-25 13:20:00|9894|9892|9892.5|9890.5|9898.5|9896.5|9890.5|9888.5|1667
1727270700000|2024-09-25 13:25:00|9892|9890|9891.5|9889.5|9892|9890|9889.5|9887.5|755
1727271000000|2024-09-25 13:30:00|9890.5|9888.5|9885.5|9883.5|9892.5|9890.5|9885.5|9883.5|879
1727271300000|2024-09-25 13:35:00|9886|9884|9888.5|9886.5|9889.5|9887.5|9885.5|9883.5|676
1727271600000|2024-09-25 13:40:00|9887.5|9885.5|9883.5|9881.5|9888|9886|9880.5|9878.5|1465
1727271900000|2024-09-25 13:45:00|9884.5|9882.5|9881.5|9879.5|9885.5|9883.5|9881.5|9879.5|1710
1727272200000|2024-09-25 13:50:00|9882.5|9880.5|9886.5|9884.5|9886.5|9884.5|9880.5|9878.5|1901
1727272500000|2024-09-25 13:55:00|9885.5|9883.5|9885.5|9883.5|9887.5|9885.5|9884.5|9882.5|1483
1727272800000|2024-09-25 14:00:00|9884.5|9882.5|9876.5|9874.5|9884.5|9882.5|9874.5|9872.5|1884
1727273100000|2024-09-25 14:05:00|9875.5|9873.5|9876|9874|9877.5|9875.5|9873.5|9871.5|1161
1727273400000|2024-09-25 14:10:00|9875.5|9873.5|9871.5|9869.5|9875.5|9873.5|9870.5|9868.5|1849
1727273700000|2024-09-25 14:15:00|9872.5|9870.5|9867.5|9865.5|9872.5|9870.5|9866.5|9864.5|1776
1727274000000|2024-09-25 14:20:00|9866.5|9864.5|9867.5|9865.5|9870.5|9868.5|9866.5|9864.5|1004
1727274300000|2024-09-25 14:25:00|9866.5|9864.5|9869.5|9867.5|9871.5|9869.5|9866.5|9864.5|1390
1727274600000|2024-09-25 14:30:00|9870.5|9868.5|9872.5|9870.5|9877.5|9875.5|9867.5|9865.5|2250
1727274900000|2024-09-25 14:35:00|9872|9870|9875.5|9873.5|9876.5|9874.5|9870.5|9868.5|1226
1727275200000|2024-09-25 14:40:00|9876.5|9874.5|9874.5|9872.5|9876.5|9874.5|9871.5|9869.5|1828
1727275500000|2024-09-25 14:45:00|9873.5|9871.5|9872.5|9870.5|9874.5|9872.5|9867.5|9865.5|2060
1727275800000|2024-09-25 14:50:00|9871.5|9869.5|9868.5|9866.5|9872.5|9870.5|9867.5|9865.5|1672
1727276100000|2024-09-25 14:55:00|9867.5|9865.5|9862.5|9860.5|9869.5|9867.5|9859.5|9857.5|2990
1727276400000|2024-09-25 15:00:00|9863.5|9861.5|9866.5|9864.5|9869.5|9867.5|9862.5|9860.5|2494
1727276700000|2024-09-25 15:05:00|9867|9865|9861.5|9859.5|9869.5|9867.5|9861.5|9859.5|3051
1727277000000|2024-09-25 15:10:00|9862.5|9860.5|9867.5|9865.5|9868.5|9866.5|9861.5|9859.5|3825
1727277300000|2024-09-25 15:15:00|9868.5|9866.5|9868.5|9866.5|9868.5|9866.5|9864.5|9862.5|3133
1727277600000|2024-09-25 15:20:00|9868|9866|9870.5|9868.5|9870.5|9868.5|9867.5|9865.5|979
1727277900000|2024-09-25 15:25:00|9870|9868|9859.5|9857.5|9870|9868|9859.5|9857.5|1969
1727278200000|2024-09-25 15:30:00|9859|9857|9859.5|9857.5|9860.5|9858.5|9856.5|9854.5|1532
1727278500000|2024-09-25 15:35:00|9860.5|9858.5|9859.5|9857.5|9862.5|9860.5|9859.5|9857.5|1200
1727278800000|2024-09-25 15:40:00|9860|9858|9861.5|9859.5|9861.5|9859.5|9857.5|9855.5|1108
1727279100000|2024-09-25 15:45:00|9860.5|9858.5|9863.5|9861.5|9865|9863|9860.5|9858.5|1192
1727279400000|2024-09-25 15:50:00|9862.5|9860.5|9864.5|9862.5|9866|9864|9861.5|9859.5|706
1727279700000|2024-09-25 15:55:00|9863.5|9861.5|9865.5|9863.5|9867.5|9865.5|9863|9861|595
1727280000000|2024-09-25 16:00:00|9866.5|9864.5|9865.5|9863.5|9866.5|9864.5|9864.5|9862.5|521
1727280300000|2024-09-25 16:05:00|9866.5|9864.5|9865.5|9863.5|9866.5|9864.5|9865.5|9863.5|209
1727280600000|2024-09-25 16:10:00|9864.5|9862.5|9865.5|9863.5|9865.5|9863.5|9864.5|9862.5|443
1727280900000|2024-09-25 16:15:00|9866.5|9864.5|9866.5|9864.5|9866.5|9864.5|9864.5|9862.5|640
1727281200000|2024-09-25 16:20:00|9867.5|9865.5|9868|9866|9868.5|9866.5|9866.5|9864.5|672
1727281500000|2024-09-25 16:25:00|9867.5|9865.5|9868.5|9866.5|9868.5|9866.5|9867.5|9865.5|228
1727281800000|2024-09-25 16:30:00|9867.5|9865.5|9867.5|9865.5|9868.5|9866.5|9866.5|9864.5|202
1727282100000|2024-09-25 16:35:00|9867|9865|9869.5|9867.5|9869.5|9867.5|9866|9864|295
1727282400000|2024-09-25 16:40:00|9868.5|9866.5|9868.5|9866.5|9869.5|9867.5|9867.5|9865.5|395
1727282700000|2024-09-25 16:45:00|9869.5|9867.5|9868.5|9866.5|9871.5|9869.5|9868.5|9866.5|212
1727283000000|2024-09-25 16:50:00|9869|9867|9867.5|9865.5|9869.5|9867.5|9867.5|9865.5|116
1727283300000|2024-09-25 16:55:00|9865.5|9863.5|9864.5|9862.5|9865.5|9863.5|9863.5|9861.5|204
1727334000000|2024-09-26 07:00:00|9855.5|9853.5|9866.5|9864.5|9867|9865|9852.5|9850.5|1381
1727334300000|2024-09-26 07:05:00|9867.5|9865.5|9871.5|9869.5|9871.5|9869.5|9866.5|9864.5|1568
1727334600000|2024-09-26 07:10:00|9870.5|9868.5|9870.5|9868.5|9873.5|9871.5|9868.5|9866.5|860
1727334900000|2024-09-26 07:15:00|9870|9868|9873.5|9871.5|9874.5|9872.5|9868.5|9866.5|749
1727335200000|2024-09-26 07:20:00|9872.5|9870.5|9869.5|9867.5|9873.5|9871.5|9869.5|9867.5|789
1727335500000|2024-09-26 07:25:00|9868.5|9866.5|9864.5|9862.5|9869.5|9867.5|9864.5|9862.5|1025
1727335800000|2024-09-26 07:30:00|9859.5|9857.5|9865.5|9863.5|9866.5|9864.5|9855.5|9853.5|1089
1727336100000|2024-09-26 07:35:00|9864.5|9862.5|9856.5|9854.5|9865.5|9863.5|9856.5|9854.5|1037
1727336400000|2024-09-26 07:40:00|9855.5|9853.5|9859.5|9857.5|9860.5|9858.5|9854|9852|858
1727336700000|2024-09-26 07:45:00|9859|9857|9853.5|9851.5|9859.5|9857.5|9853.5|9851.5|1484
1727337000000|2024-09-26 07:50:00|9854.5|9852.5|9858.5|9856.5|9863.5|9861.5|9853.5|9851.5|978
1727337300000|2024-09-26 07:55:00|9859|9857|9866.5|9864.5|9867.5|9865.5|9859|9857|1780
1727337600000|2024-09-26 08:00:00|9866|9864|9860.5|9858.5|9867.5|9865.5|9860.5|9858.5|1135
1727337900000|2024-09-26 08:05:00|9861.5|9859.5|9848.5|9846.5|9861.5|9859.5|9847.5|9845.5|2088
1727338200000|2024-09-26 08:10:00|9847.5|9845.5|9852.5|9850.5|9854.5|9852.5|9844.5|9842.5|1837
1727338500000|2024-09-26 08:15:00|9851.5|9849.5|9859.5|9857.5|9860.5|9858.5|9851.5|9849.5|590
1727338800000|2024-09-26 08:20:00|9860.5|9858.5|9860.5|9858.5|9862.5|9860.5|9859.5|9857.5|894
1727339100000|2024-09-26 08:25:00|9861.5|9859.5|9859.5|9857.5|9863.5|9861.5|9858.5|9856.5|1134
1727339400000|2024-09-26 08:30:00|9860.5|9858.5|9857.5|9855.5|9860.5|9858.5|9856.5|9854.5|877
1727339700000|2024-09-26 08:35:00|9856.5|9854.5|9857.5|9855.5|9859|9857|9855.5|9853.5|1357
1727340000000|2024-09-26 08:40:00|9856.5|9854.5|9859.5|9857.5|9861.5|9859.5|9855.5|9853.5|1074
1727340300000|2024-09-26 08:45:00|9858.5|9856.5|9850.5|9848.5|9859.5|9857.5|9848.5|9846.5|1338
1727340600000|2024-09-26 08:50:00|9851.5|9849.5|9851.5|9849.5|9853.5|9851.5|9849.5|9847.5|1107
1727340900000|2024-09-26 08:55:00|9852|9850|9856.5|9854.5|9856.5|9854.5|9851.5|9849.5|776
1727341200000|2024-09-26 09:00:00|9857|9855|9860.5|9858.5|9860.5|9858.5|9856.5|9854.5|798
1727341500000|2024-09-26 09:05:00|9861.5|9859.5|9860.5|9858.5|9863.5|9861.5|9860.5|9858.5|886
1727341800000|2024-09-26 09:10:00|9860|9858|9859.5|9857.5|9861.5|9859.5|9859.5|9857.5|834
1727342100000|2024-09-26 09:15:00|9860.5|9858.5|9862.5|9860.5|9863.5|9861.5|9859.5|9857.5|737
1727342400000|2024-09-26 09:20:00|9861.5|9859.5|9859.5|9857.5|9861.5|9859.5|9858.5|9856.5|278
1727342700000|2024-09-26 09:25:00|9859|9857|9858.5|9856.5|9861.5|9859.5|9856.5|9854.5|1097
1727343000000|2024-09-26 09:30:00|9857.5|9855.5|9856.5|9854.5|9858.5|9856.5|9854.5|9852.5|1085
1727343300000|2024-09-26 09:35:00|9855.5|9853.5|9855.5|9853.5|9855.5|9853.5|9852.5|9850.5|836
1727343600000|2024-09-26 09:40:00|9854.5|9852.5|9852.5|9850.5|9856.5|9854.5|9850.5|9848.5|1141
1727343900000|2024-09-26 09:45:00|9853.5|9851.5|9852.5|9850.5|9854.5|9852.5|9852.5|9850.5|1072
1727344200000|2024-09-26 09:50:00|9853.5|9851.5|9860.5|9858.5|9861.5|9859.5|9853.5|9851.5|881
1727344500000|2024-09-26 09:55:00|9861|9859|9863.5|9861.5|9863.5|9861.5|9859.5|9857.5|718
1727344800000|2024-09-26 10:00:00|9863|9861|9864.5|9862.5|9864.5|9862.5|9861.5|9859.5|688
1727345100000|2024-09-26 10:05:00|9865.5|9863.5|9860.5|9858.5|9867.5|9865.5|9859.5|9857.5|1662
1727345400000|2024-09-26 10:10:00|9860|9858|9859.5|9857.5|9860.5|9858.5|9859.5|9857.5|290
1727345700000|2024-09-26 10:15:00|9860.5|9858.5|9857.5|9855.5|9860.5|9858.5|9855.5|9853.5|1016
1727346000000|2024-09-26 10:20:00|9858.5|9856.5|9861.5|9859.5|9861.5|9859.5|9858.5|9856.5|517
1727346300000|2024-09-26 10:25:00|9862.5|9860.5|9861.5|9859.5|9863.5|9861.5|9860.5|9858.5|504
1727346600000|2024-09-26 10:30:00|9862.5|9860.5|9858.5|9856.5|9862.5|9860.5|9855.5|9853.5|772
1727346900000|2024-09-26 10:35:00|9857.5|9855.5|9862.5|9860.5|9862.5|9860.5|9857.5|9855.5|420
1727347200000|2024-09-26 10:40:00|9863.5|9861.5|9864.5|9862.5|9865|9863|9862.5|9860.5|523
1727347500000|2024-09-26 10:45:00|9865|9863|9866.5|9864.5|9866.5|9864.5|9863.5|9861.5|538
1727347800000|2024-09-26 10:50:00|9867.5|9865.5|9870.5|9868.5|9870.5|9868.5|9866.5|9864.5|809
1727348100000|2024-09-26 10:55:00|9871.5|9869.5|9873.5|9871.5|9874.5|9872.5|9871.5|9869.5|1417
1727348400000|2024-09-26 11:00:00|9874.5|9872.5|9872.5|9870.5|9876.5|9874.5|9872.5|9870.5|1221
1727348700000|2024-09-26 11:05:00|9873.5|9871.5|9869.5|9867.5|9873.5|9871.5|9868.5|9866.5|942
1727349000000|2024-09-26 11:10:00|9870.5|9868.5|9876.5|9874.5|9876.5|9874.5|9870.5|9868.5|2137
1727349300000|2024-09-26 11:15:00|9877.5|9875.5|9878|9876|9880.5|9878.5|9876.5|9874.5|975
1727349600000|2024-09-26 11:20:00|9878.5|9876.5|9872.5|9870.5|9878.5|9876.5|9871.5|9869.5|500
1727349900000|2024-09-26 11:25:00|9873.5|9871.5|9874.5|9872.5|9875.5|9873.5|9872.5|9870.5|255
1727350200000|2024-09-26 11:30:00|9873.5|9871.5|9874.5|9872.5|9877.5|9875.5|9873.5|9871.5|605
1727350500000|2024-09-26 11:35:00|9875|9873|9876.5|9874.5|9876.5|9874.5|9874.5|9872.5|563
1727350800000|2024-09-26 11:40:00|9877.5|9875.5|9875.5|9873.5|9878.5|9876.5|9873.5|9871.5|802
1727351100000|2024-09-26 11:45:00|9874.5|9872.5|9873.5|9871.5|9874.5|9872.5|9871.5|9869.5|1220
1727351400000|2024-09-26 11:50:00|9872.5|9870.5|9869.5|9867.5|9872.5|9870.5|9869.5|9867.5|654
1727351700000|2024-09-26 11:55:00|9869|9867|9872.5|9870.5|9872.5|9870.5|9868.5|9866.5|536
1727352000000|2024-09-26 12:00:00|9873.5|9871.5|9873.5|9871.5|9876.5|9874.5|9873|9871|969
1727352300000|2024-09-26 12:05:00|9872.5|9870.5|9878.5|9876.5|9879.5|9877.5|9872.5|9870.5|1889
1727352600000|2024-09-26 12:10:00|9879|9877|9878.5|9876.5|9881.5|9879.5|9877.5|9875.5|1036
1727352900000|2024-09-26 12:15:00|9877.5|9875.5|9878.5|9876.5|9878.5|9876.5|9875.5|9873.5|757
1727353200000|2024-09-26 12:20:00|9879|9877|9879.5|9877.5|9880.5|9878.5|9876.5|9874.5|742
1727353500000|2024-09-26 12:25:00|9880|9878|9882|9879|9884|9881|9878|9875|1411
1727353800000|2024-09-26 12:30:00|9882.5|9879.5|9854.5|9852.5|9885|9883|9852.5|9850.5|2864
1727354100000|2024-09-26 12:35:00|9855.5|9853.5|9849.5|9847.5|9857.5|9855.5|9849|9847|2043
1727354400000|2024-09-26 12:40:00|9848.5|9846.5|9855.5|9853.5|9858.5|9856.5|9847.5|9845.5|1230
1727354700000|2024-09-26 12:45:00|9854.5|9852.5|9865.5|9863.5|9865.5|9863.5|9853.5|9851.5|1310
1727355000000|2024-09-26 12:50:00|9864.5|9862.5|9858.5|9856.5|9866.5|9864.5|9857.5|9855.5|1377
1727355300000|2024-09-26 12:55:00|9858|9856|9853.5|9851.5|9859.5|9857.5|9852.5|9850.5|1900
1727355600000|2024-09-26 13:00:00|9854.5|9852.5|9859.5|9857.5|9859.5|9857.5|9851.5|9849.5|1791
1727355900000|2024-09-26 13:05:00|9860.5|9858.5|9874.5|9872.5|9876.5|9874.5|9860.5|9858.5|3511
1727356200000|2024-09-26 13:10:00|9875.5|9873.5|9877.5|9875.5|9877.5|9875.5|9868.5|9866.5|2169
1727356500000|2024-09-26 13:15:00|9878|9876|9876.5|9874.5|9882.5|9880.5|9873.5|9871.5|2019
1727356800000|2024-09-26 13:20:00|9877|9875|9875.5|9873.5|9878.5|9876.5|9873.5|9871.5|1008
1727357100000|2024-09-26 13:25:00|9876.5|9874.5|9878.5|9876.5|9882.5|9880.5|9875|9873|888
1727357400000|2024-09-26 13:30:00|9878|9876|9882.5|9880.5|9883.5|9881.5|9875.5|9873.5|1627
1727357700000|2024-09-26 13:35:00|9883.5|9881.5|9868.5|9866.5|9883.5|9881.5|9868.5|9866.5|1028
1727358000000|2024-09-26 13:40:00|9868|9866|9862.5|9860.5|9868|9866|9861.5|9859.5|1637
1727358300000|2024-09-26 13:45:00|9861.5|9859.5|9859.5|9857.5|9866.5|9864.5|9856.5|9854.5|1181
1727358600000|2024-09-26 13:50:00|9859|9857|9863.5|9861.5|9865.5|9863.5|9857.5|9855.5|1019
1727358900000|2024-09-26 13:55:00|9863|9861|9859.5|9857.5|9865.5|9863.5|9859.5|9857.5|1626
1727359200000|2024-09-26 14:00:00|9859|9857|9854.5|9852.5|9861.5|9859.5|9853.5|9851.5|1370
1727359500000|2024-09-26 14:05:00|9855.5|9853.5|9848.5|9846.5|9855.5|9853.5|9848.5|9846.5|2324
1727359800000|2024-09-26 14:10:00|9848|9846|9850.5|9848.5|9853.5|9851.5|9847.5|9845.5|1117
1727360100000|2024-09-26 14:15:00|9849.5|9847.5|9854|9852|9855.5|9853.5|9848.5|9846.5|1138
1727360400000|2024-09-26 14:20:00|9853.5|9851.5|9846.5|9844.5|9855.5|9853.5|9845.5|9843.5|1882
1727360700000|2024-09-26 14:25:00|9845.5|9843.5|9840.5|9838.5|9847.5|9845.5|9839.5|9837.5|1943
1727361000000|2024-09-26 14:30:00|9839.5|9837.5|9844.5|9842.5|9844.5|9842.5|9833.5|9831.5|1814
1727361300000|2024-09-26 14:35:00|9845|9843|9850.5|9848.5|9852.5|9850.5|9844.5|9842.5|1313
1727361600000|2024-09-26 14:40:00|9851.5|9849.5|9852|9850|9852.5|9850.5|9847.5|9845.5|1042
1727361900000|2024-09-26 14:45:00|9851.5|9849.5|9859.5|9857.5|9861.5|9859.5|9851.5|9849.5|2232
1727362200000|2024-09-26 14:50:00|9859|9857|9862.5|9860.5|9865.5|9863.5|9858.5|9856.5|1056
1727362500000|2024-09-26 14:55:00|9861.5|9859.5|9862.5|9860.5|9865.5|9863.5|9861.5|9859.5|1179
1727362800000|2024-09-26 15:00:00|9863.5|9861.5|9858|9856|9863.5|9861.5|9857.5|9855.5|2237
1727363100000|2024-09-26 15:05:00|9857.5|9855.5|9853.5|9851.5|9859.5|9857.5|9853.5|9851.5|1053
1727363400000|2024-09-26 15:10:00|9852.5|9850.5|9847.5|9845.5|9854|9852|9845.5|9843.5|2015
1727363700000|2024-09-26 15:15:00|9848.5|9846.5|9851.5|9849.5|9852.5|9850.5|9848|9846|2227
1727364000000|2024-09-26 15:20:00|9850.5|9848.5|9854.5|9852.5|9854.5|9852.5|9850|9848|940
1727364300000|2024-09-26 15:25:00|9854|9852|9852.5|9850.5|9855.5|9853.5|9851.5|9849.5|529
1727364600000|2024-09-26 15:30:00|9853.5|9851.5|9851.5|9849.5|9854.5|9852.5|9850.5|9848.5|1188
1727364900000|2024-09-26 15:35:00|9851|9849|9850.5|9848.5|9854.5|9852.5|9849.5|9847.5|678
1727365200000|2024-09-26 15:40:00|9851.5|9849.5|9850.5|9848.5|9852.5|9850.5|9847.5|9845.5|1882
1727365500000|2024-09-26 15:45:00|9851.5|9849.5|9850.5|9848.5|9852.5|9850.5|9850.5|9848.5|355
1727365800000|2024-09-26 15:50:00|9849.5|9847.5|9847.5|9845.5|9849.5|9847.5|9846.5|9844.5|305
1727366100000|2024-09-26 15:55:00|9847|9845|9844.5|9842.5|9847|9845|9842.5|9840.5|504
1727366400000|2024-09-26 16:00:00|9845.5|9843.5|9847.5|9845.5|9847.5|9845.5|9845.5|9843.5|657
1727366700000|2024-09-26 16:05:00|9846.5|9844.5|9844.5|9842.5|9846.5|9844.5|9842.5|9840.5|794
1727367000000|2024-09-26 16:10:00|9844|9842|9844.5|9842.5|9845.5|9843.5|9843|9841|194
1727367300000|2024-09-26 16:15:00|9844|9842|9843.5|9841.5|9844|9842|9842.5|9840.5|197
1727367600000|2024-09-26 16:20:00|9842.5|9840.5|9841.5|9839.5|9842.5|9840.5|9839.5|9837.5|339
1727367900000|2024-09-26 16:25:00|9842|9840|9840.5|9838.5|9842.5|9840.5|9839.5|9837.5|296
1727368200000|2024-09-26 16:30:00|9841.5|9839.5|9843.5|9841.5|9843.5|9841.5|9841.5|9839.5|271
1727368500000|2024-09-26 16:35:00|9844|9842|9843.5|9841.5|9845.5|9843.5|9842.5|9840.5|247
1727368800000|2024-09-26 16:40:00|9842.5|9840.5|9841|9839|9843.5|9841.5|9840.5|9838.5|266
1727369100000|2024-09-26 16:45:00|9841.5|9839.5|9839.5|9837.5|9841.5|9839.5|9839.5|9837.5|212
1727369400000|2024-09-26 16:50:00|9839|9837|9832.5|9830.5|9839.5|9837.5|9832.5|9830.5|372
1727369700000|2024-09-26 16:55:00|9831.5|9829.5|9836.5|9834.5|9838|9836|9831.5|9829.5|534
1727420400000|2024-09-27 07:00:00|9856.5|9854.5|9861.5|9859.5|9865|9863|9854.5|9852.5|2115
1727420700000|2024-09-27 07:05:00|9862.5|9860.5|9868.5|9866.5|9869.5|9867.5|9860.5|9858.5|1268
1727421000000|2024-09-27 07:10:00|9869.5|9867.5|9872|9870|9875|9873|9868.5|9866.5|1063
1727421300000|2024-09-27 07:15:00|9871.5|9869.5|9878.5|9876.5|9883.5|9881.5|9871.5|9869.5|1700
1727421600000|2024-09-27 07:20:00|9879|9877|9879.5|9877.5|9882|9880|9876.5|9874.5|968
1727421900000|2024-09-27 07:25:00|9878.5|9876.5|9883|9881|9884.5|9882.5|9878.5|9876.5|872
1727422200000|2024-09-27 07:30:00|9882.5|9880.5|9879.5|9877.5|9883.5|9881.5|9876.5|9874.5|833
1727422500000|2024-09-27 07:35:00|9880|9878|9889.5|9887.5|9889.5|9887.5|9880|9878|1340
1727422800000|2024-09-27 07:40:00|9890|9888|9887|9885|9890.5|9888.5|9885.5|9883.5|814
1727423100000|2024-09-27 07:45:00|9887.5|9885.5|9884.5|9882.5|9888.5|9886.5|9884.5|9882.5|546
1727423400000|2024-09-27 07:50:00|9883.5|9881.5|9883|9881|9885|9883|9881.5|9879.5|552
1727423700000|2024-09-27 07:55:00|9883.5|9881.5|9887.5|9885.5|9889.5|9887.5|9883|9881|1012
1727424000000|2024-09-27 08:00:00|9886.5|9884.5|9880.5|9878.5|9886.5|9884.5|9879.5|9877.5|653
1727424300000|2024-09-27 08:05:00|9881.5|9879.5|9876.5|9874.5|9881.5|9879.5|9875.5|9873.5|1099
1727424600000|2024-09-27 08:10:00|9876|9874|9878.5|9876.5|9879.5|9877.5|9874.5|9872.5|581
1727424900000|2024-09-27 08:15:00|9878|9876|9871.5|9869.5|9878.5|9876.5|9871.5|9869.5|868
1727425200000|2024-09-27 08:20:00|9870.5|9868.5|9868.5|9866.5|9871.5|9869.5|9866.5|9864.5|845
1727425500000|2024-09-27 08:25:00|9869|9867|9867.5|9865.5|9871.5|9869.5|9867.5|9865.5|676
1727425800000|2024-09-27 08:30:00|9868.5|9866.5|9865.5|9863.5|9870.5|9868.5|9865.5|9863.5|961
1727426100000|2024-09-27 08:35:00|9866.5|9864.5|9868.5|9866.5|9869.5|9867.5|9866.5|9864.5|585
1727426400000|2024-09-27 08:40:00|9867.5|9865.5|9867.5|9865.5|9868.5|9866.5|9867.5|9865.5|357
1727426700000|2024-09-27 08:45:00|9868.5|9866.5|9867.5|9865.5|9869.5|9867.5|9865.5|9863.5|683
1727427000000|2024-09-27 08:50:00|9868.5|9866.5|9870.5|9868.5|9871.5|9869.5|9868.5|9866.5|725
1727427300000|2024-09-27 08:55:00|9871.5|9869.5|9865.5|9863.5|9871.5|9869.5|9865.5|9863.5|566
1727427600000|2024-09-27 09:00:00|9866|9864|9866.5|9864.5|9869.5|9867.5|9865.5|9863.5|534
1727427900000|2024-09-27 09:05:00|9867.5|9865.5|9867.5|9865.5|9869.5|9867.5|9865.5|9863.5|296
1727428200000|2024-09-27 09:10:00|9866.5|9864.5|9867.5|9865.5|9867.5|9865.5|9864.5|9862.5|449
1727428500000|2024-09-27 09:15:00|9868.5|9866.5|9864.5|9862.5|9868.5|9866.5|9863.5|9861.5|603
1727428800000|2024-09-27 09:20:00|9863.5|9861.5|9860.5|9858.5|9864.5|9862.5|9858.5|9856.5|696
1727429100000|2024-09-27 09:25:00|9861|9859|9858.5|9856.5|9861|9859|9856.5|9854.5|700
1727429400000|2024-09-27 09:30:00|9857.5|9855.5|9858.5|9856.5|9860.5|9858.5|9857.5|9855.5|590
1727429700000|2024-09-27 09:35:00|9858|9856|9856.5|9854.5|9858.5|9856.5|9856.5|9854.5|731
1727430000000|2024-09-27 09:40:00|9855.5|9853.5|9856.5|9854.5|9857.5|9855.5|9854.5|9852.5|1136
1727430300000|2024-09-27 09:45:00|9856|9854|9854.5|9852.5|9856.5|9854.5|9853.5|9851.5|1083
1727430600000|2024-09-27 09:50:00|9853.5|9851.5|9854.5|9852.5|9858.5|9856.5|9852.5|9850.5|1224
1727430900000|2024-09-27 09:55:00|9855.5|9853.5|9860.5|9858.5|9860.5|9858.5|9854|9852|729
1727431200000|2024-09-27 10:00:00|9861.5|9859.5|9862.5|9860.5|9865.5|9863.5|9861.5|9859.5|1777
1727431500000|2024-09-27 10:05:00|9863.5|9861.5|9859.5|9857.5|9864.5|9862.5|9859|9857|553
1727431800000|2024-09-27 10:10:00|9860.5|9858.5|9863|9861|9863.5|9861.5|9859|9857|605
1727432100000|2024-09-27 10:15:00|9862.5|9860.5|9863.5|9861.5|9864.5|9862.5|9862.5|9860.5|587
1727432400000|2024-09-27 10:20:00|9864.5|9862.5|9859.5|9857.5|9864.5|9862.5|9859.5|9857.5|780
1727432700000|2024-09-27 10:25:00|9860.5|9858.5|9857.5|9855.5|9860.5|9858.5|9856.5|9854.5|488
1727433000000|2024-09-27 10:30:00|9858.5|9856.5|9856.5|9854.5|9858.5|9856.5|9854.5|9852.5|495
1727433300000|2024-09-27 10:35:00|9855.5|9853.5|9852.5|9850.5|9856.5|9854.5|9852.5|9850.5|870
1727433600000|2024-09-27 10:40:00|9851.5|9849.5|9851.5|9849.5|9852.5|9850.5|9850.5|9848.5|805
1727433900000|2024-09-27 10:45:00|9850.5|9848.5|9853.5|9851.5|9853.5|9851.5|9849.5|9847.5|775
1727434200000|2024-09-27 10:50:00|9852.5|9850.5|9847.5|9845.5|9852.5|9850.5|9847.5|9845.5|1046
1727434500000|2024-09-27 10:55:00|9848.5|9846.5|9848.5|9846.5|9850.5|9848.5|9845.5|9843.5|1191
1727434800000|2024-09-27 11:00:00|9849|9847|9848.5|9846.5|9852.5|9850.5|9846.5|9844.5|946
1727435100000|2024-09-27 11:05:00|9849|9847|9853.5|9851.5|9855.5|9853.5|9849|9847|712
1727435400000|2024-09-27 11:10:00|9852.5|9850.5|9856.5|9854.5|9858.5|9856.5|9852.5|9850.5|1239
1727435700000|2024-09-27 11:15:00|9856|9854|9853.5|9851.5|9856|9854|9851.5|9849.5|596
1727436000000|2024-09-27 11:20:00|9852.5|9850.5|9855.5|9853.5|9855.5|9853.5|9852.5|9850.5|595
1727436300000|2024-09-27 11:25:00|9856.5|9854.5|9857|9855|9858.5|9856.5|9856.5|9854.5|732
1727436600000|2024-09-27 11:30:00|9857.5|9855.5|9859.5|9857.5|9860|9858|9856.5|9854.5|473
1727436900000|2024-09-27 11:35:00|9859|9857|9858.5|9856.5|9859.5|9857.5|9856.5|9854.5|606
1727437200000|2024-09-27 11:40:00|9857.5|9855.5|9859.5|9857.5|9860.5|9858.5|9855.5|9853.5|822
1727437500000|2024-09-27 11:45:00|9861.5|9859.5|9862.5|9860.5|9862.5|9860.5|9860|9858|896
1727437800000|2024-09-27 11:50:00|9863.5|9861.5|9863.5|9861.5|9864.5|9862.5|9863.5|9861.5|755
1727438100000|2024-09-27 11:55:00|9862.5|9860.5|9868.5|9866.5|9869|9867|9862.5|9860.5|814
1727438400000|2024-09-27 12:00:00|9869.5|9867.5|9869.5|9867.5|9871.5|9869.5|9867.5|9865.5|853
1727438700000|2024-09-27 12:05:00|9870.5|9868.5|9871.5|9869.5|9871.5|9869.5|9868.5|9866.5|790
1727439000000|2024-09-27 12:10:00|9870.5|9868.5|9871.5|9869.5|9871.5|9869.5|9869.5|9867.5|761
1727439300000|2024-09-27 12:15:00|9870.5|9868.5|9870.5|9868.5|9872.5|9870.5|9867.5|9865.5|1116
1727439600000|2024-09-27 12:20:00|9871.5|9869.5|9875.5|9873.5|9876.5|9874.5|9871.5|9869.5|1025
1727439900000|2024-09-27 12:25:00|9876.5|9874.5|9871.5|9869.5|9876.5|9874.5|9869.5|9867.5|1078
1727440200000|2024-09-27 12:30:00|9872|9870|9881.5|9879.5|9890.5|9888.5|9870.5|9868.5|4398
1727440500000|2024-09-27 12:35:00|9884.5|9882.5|9883.5|9881.5|9885.5|9883.5|9878.5|9876.5|1665
1727440800000|2024-09-27 12:40:00|9884.5|9882.5|9882.5|9880.5|9884.5|9882.5|9875.5|9873.5|1182
1727441100000|2024-09-27 12:45:00|9882|9880|9888.5|9886.5|9888.5|9886.5|9881.5|9879.5|956
1727441400000|2024-09-27 12:50:00|9887.5|9885.5|9890.5|9888.5|9891.5|9889.5|9886.5|9884.5|1399
1727441700000|2024-09-27 12:55:00|9891|9889|9894.5|9892.5|9894.5|9892.5|9888.5|9886.5|1322
1727442000000|2024-09-27 13:00:00|9894|9892|9887.5|9885.5|9894.5|9892.5|9886.5|9884.5|1568
1727442300000|2024-09-27 13:05:00|9888.5|9886.5|9882.5|9880.5|9890.5|9888.5|9882.5|9880.5|1938
1727442600000|2024-09-27 13:10:00|9883.5|9881.5|9887.5|9885.5|9889.5|9887.5|9883.5|9881.5|1577
1727442900000|2024-09-27 13:15:00|9886.5|9884.5|9886.5|9884.5|9890.5|9888.5|9884.5|9882.5|1055
1727443200000|2024-09-27 13:20:00|9887.5|9885.5|9876.5|9874.5|9887.5|9885.5|9876.5|9874.5|1877
1727443500000|2024-09-27 13:25:00|9877|9875|9875.5|9873.5|9878.5|9876.5|9870.5|9868.5|2125
1727443800000|2024-09-27 13:30:00|9875|9873|9880.5|9878.5|9881.5|9879.5|9872.5|9870.5|1709
1727444100000|2024-09-27 13:35:00|9881.5|9879.5|9882.5|9880.5|9883.5|9881.5|9879.5|9877.5|1067
1727444400000|2024-09-27 13:40:00|9883.5|9881.5|9882.5|9880.5|9886.5|9884.5|9882.5|9880.5|876
1727444700000|2024-09-27 13:45:00|9883.5|9881.5|9883.5|9881.5|9886.5|9884.5|9882.5|9880.5|912
1727445000000|2024-09-27 13:50:00|9884.5|9882.5|9883.5|9881.5|9885.5|9883.5|9882.5|9880.5|831
1727445300000|2024-09-27 13:55:00|9884.5|9882.5|9883|9881|9884.5|9882.5|9882.5|9880.5|484
1727445600000|2024-09-27 14:00:00|9882.5|9880.5|9883.5|9881.5|9884.5|9882.5|9878.5|9876.5|1387
1727445900000|2024-09-27 14:05:00|9884|9882|9885.5|9883.5|9887.5|9885.5|9882.5|9880.5|1172
1727446200000|2024-09-27 14:10:00|9884.5|9882.5|9879.5|9877.5|9884.5|9882.5|9878.5|9876.5|872
1727446500000|2024-09-27 14:15:00|9880.5|9878.5|9878.5|9876.5|9883.5|9881.5|9878.5|9876.5|628
1727446800000|2024-09-27 14:20:00|9877.5|9875.5|9872.5|9870.5|9879|9877|9872.5|9870.5|945
1727447100000|2024-09-27 14:25:00|9873|9871|9870.5|9868.5|9873.5|9871.5|9868.5|9866.5|967
1727447400000|2024-09-27 14:30:00|9869.5|9867.5|9875.5|9873.5|9876|9874|9869.5|9867.5|1065
1727447700000|2024-09-27 14:35:00|9876.5|9874.5|9869.5|9867.5|9877.5|9875.5|9868.5|9866.5|1067
1727448000000|2024-09-27 14:40:00|9869|9867|9871.5|9869.5|9872.5|9870.5|9865.5|9863.5|739
1727448300000|2024-09-27 14:45:00|9870.5|9868.5|9865.5|9863.5|9872.5|9870.5|9864.5|9862.5|967
1727448600000|2024-09-27 14:50:00|9866.5|9864.5|9866.5|9864.5|9869.5|9867.5|9864.5|9862.5|622
1727448900000|2024-09-27 14:55:00|9865.5|9863.5|9865.5|9863.5|9867.5|9865.5|9864.5|9862.5|1979
1727449200000|2024-09-27 15:00:00|9865|9863|9861.5|9859.5|9865.5|9863.5|9858.5|9856.5|1069
1727449500000|2024-09-27 15:05:00|9862.5|9860.5|9866.5|9864.5|9866.5|9864.5|9861.5|9859.5|1405
1727449800000|2024-09-27 15:10:00|9866|9864|9863.5|9861.5|9866|9864|9860.5|9858.5|1886
1727450100000|2024-09-27 15:15:00|9862.5|9860.5|9862.5|9860.5|9865.5|9863.5|9862.5|9860.5|2419
1727450400000|2024-09-27 15:20:00|9861.5|9859.5|9863.5|9861.5|9865.5|9863.5|9861.5|9859.5|831
1727450700000|2024-09-27 15:25:00|9864.5|9862.5|9864.5|9862.5|9865.5|9863.5|9863|9861|533
1727451000000|2024-09-27 15:30:00|9864|9862|9862.5|9860.5|9865.5|9863.5|9860.5|9858.5|1121
1727451300000|2024-09-27 15:35:00|9862|9860|9859.5|9857.5|9863.5|9861.5|9859.5|9857.5|392
1727451600000|2024-09-27 15:40:00|9860.5|9858.5|9864.5|9862.5|9864.5|9862.5|9860.5|9858.5|590
1727451900000|2024-09-27 15:45:00|9864|9862|9868.5|9866.5|9868.5|9866.5|9863.5|9861.5|718
1727452200000|2024-09-27 15:50:00|9867.5|9865.5|9872.5|9870.5|9873.5|9871.5|9867.5|9865.5|1423
1727452500000|2024-09-27 15:55:00|9873|9871|9876.5|9874.5|9876.5|9874.5|9871.5|9869.5|430
1727452800000|2024-09-27 16:00:00|9877|9875|9878.5|9876.5|9878.5|9876.5|9876.5|9874.5|539
1727453100000|2024-09-27 16:05:00|9879.5|9877.5|9880.5|9878.5|9880.5|9878.5|9878.5|9876.5|436
1727453400000|2024-09-27 16:10:00|9881.5|9879.5|9881.5|9879.5|9884.5|9882.5|9880.5|9878.5|769
1727453700000|2024-09-27 16:15:00|9882.5|9880.5|9879.5|9877.5|9882.5|9880.5|9877.5|9875.5|460
1727454000000|2024-09-27 16:20:00|9880|9878|9880.5|9878.5|9880.5|9878.5|9878.5|9876.5|182
1727454300000|2024-09-27 16:25:00|9881.5|9879.5|9878.5|9876.5|9882.5|9880.5|9877.5|9875.5|561
1727454600000|2024-09-27 16:30:00|9878|9876|9881.5|9879.5|9881.5|9879.5|9877.5|9875.5|217
1727454900000|2024-09-27 16:35:00|9880.5|9878.5|9883.5|9881.5|9883.5|9881.5|9879.5|9877.5|268
1727455200000|2024-09-27 16:40:00|9884.5|9882.5|9885|9883|9886.5|9884.5|9882.5|9880.5|190
1727455500000|2024-09-27 16:45:00|9885.5|9883.5|9883.5|9881.5|9885.5|9883.5|9883.5|9881.5|156
1727455800000|2024-09-27 16:50:00|9883|9881|9883.5|9881.5|9884.5|9882.5|9881.5|9879.5|383
1727456100000|2024-09-27 16:55:00|9884|9882|9882|9880|9884.5|9882.5|9881.5|9879.5|200
1727679600000|2024-09-30 07:00:00|9873.5|9871.5|9852.5|9850.5|9873.5|9871.5|9851.5|9849.5|1804
1727679900000|2024-09-30 07:05:00|9854.5|9852.5|9863.5|9861.5|9865.5|9863.5|9853.5|9851.5|1267
1727680200000|2024-09-30 07:10:00|9862.5|9860.5|9858.5|9856.5|9865.5|9863.5|9856.5|9854.5|1231
1727680500000|2024-09-30 07:15:00|9859.5|9857.5|9856.5|9854.5|9863.5|9861.5|9856.5|9854.5|869
1727680800000|2024-09-30 07:20:00|9857.5|9855.5|9862|9860|9862|9860|9857.5|9855.5|751
1727681100000|2024-09-30 07:25:00|9862.5|9860.5|9867.5|9865.5|9869.5|9867.5|9859.5|9857.5|1287
1727681400000|2024-09-30 07:30:00|9868.5|9866.5|9859.5|9857.5|9871.5|9869.5|9859.5|9857.5|1538
1727681700000|2024-09-30 07:35:00|9858.5|9856.5|9858.5|9856.5|9859.5|9857.5|9855.5|9853.5|560
1727682000000|2024-09-30 07:40:00|9858|9856|9855.5|9853.5|9859.5|9857.5|9853.5|9851.5|2017
1727682300000|2024-09-30 07:45:00|9856.5|9854.5|9856.5|9854.5|9856.5|9854.5|9853.5|9851.5|1690
1727682600000|2024-09-30 07:50:00|9857.5|9855.5|9853.5|9851.5|9858|9856|9853.5|9851.5|840
1727682900000|2024-09-30 07:55:00|9852.5|9850.5|9847.5|9845.5|9853.5|9851.5|9846.5|9844.5|1715
1727683200000|2024-09-30 08:00:00|9842.5|9840.5|9845.5|9843.5|9851.5|9849.5|9842|9840|1825
1727683500000|2024-09-30 08:05:00|9843.5|9841.5|9847.5|9845.5|9848.5|9846.5|9843.5|9841.5|1429
1727683800000|2024-09-30 08:10:00|9846.5|9844.5|9846.5|9844.5|9847.5|9845.5|9844.5|9842.5|1061
1727684100000|2024-09-30 08:15:00|9845.5|9843.5|9847.5|9845.5|9850.5|9848.5|9843.5|9841.5|1315
1727684400000|2024-09-30 08:20:00|9848.5|9846.5|9844.5|9842.5|9848.5|9846.5|9843.5|9841.5|758
1727684700000|2024-09-30 08:25:00|9845|9843|9842|9840|9845.5|9843.5|9840.5|9838.5|943
1727685000000|2024-09-30 08:30:00|9841.5|9839.5|9841|9839|9843.5|9841.5|9839.5|9837.5|1426
1727685300000|2024-09-30 08:35:00|9841.5|9839.5|9839.5|9837.5|9842.5|9840.5|9838.5|9836.5|776
1727685600000|2024-09-30 08:40:00|9839|9837|9839.5|9837.5|9840.5|9838.5|9836.5|9834.5|818
1727685900000|2024-09-30 08:45:00|9839|9837|9837.5|9835.5|9839|9837|9835|9833|786
1727686200000|2024-09-30 08:50:00|9838.5|9836.5|9834.5|9832.5|9839.5|9837.5|9834.5|9832.5|700
1727686500000|2024-09-30 08:55:00|9835.5|9833.5|9837.5|9835.5|9837.5|9835.5|9833.5|9831.5|841
1727686800000|2024-09-30 09:00:00|9836.5|9834.5|9836.5|9834.5|9838.5|9836.5|9835.5|9833.5|782
1727687100000|2024-09-30 09:05:00|9835.5|9833.5|9840.5|9838.5|9841.5|9839.5|9834.5|9832.5|1003
1727687400000|2024-09-30 09:10:00|9841.5|9839.5|9836.5|9834.5|9842.5|9840.5|9835.5|9833.5|781
1727687700000|2024-09-30 09:15:00|9837.5|9835.5|9835.5|9833.5|9837.5|9835.5|9834.5|9832.5|1445
1727688000000|2024-09-30 09:20:00|9834.5|9832.5|9835.5|9833.5|9835.5|9833.5|9831.5|9829.5|708
1727688300000|2024-09-30 09:25:00|9836.5|9834.5|9837.5|9835.5|9839.5|9837.5|9836.5|9834.5|689
1727688600000|2024-09-30 09:30:00|9838.5|9836.5|9834.5|9832.5|9838.5|9836.5|9832.5|9830.5|675
1727688900000|2024-09-30 09:35:00|9833.5|9831.5|9835.5|9833.5|9836.5|9834.5|9833.5|9831.5|263
1727689200000|2024-09-30 09:40:00|9834.5|9832.5|9838.5|9836.5|9838.5|9836.5|9834|9832|635
1727689500000|2024-09-30 09:45:00|9837.5|9835.5|9834.5|9832.5|9837.5|9835.5|9834.5|9832.5|513
1727689800000|2024-09-30 09:50:00|9835.5|9833.5|9833.5|9831.5|9836.5|9834.5|9833.5|9831.5|390
1727690100000|2024-09-30 09:55:00|9834|9832|9837.5|9835.5|9837.5|9835.5|9834|9832|367
1727690400000|2024-09-30 10:00:00|9837|9835|9833.5|9831.5|9837.5|9835.5|9833.5|9831.5|702
1727690700000|2024-09-30 10:05:00|9834.5|9832.5|9835.5|9833.5|9836.5|9834.5|9833.5|9831.5|700
1727691000000|2024-09-30 10:10:00|9834.5|9832.5|9837.5|9835.5|9837.5|9835.5|9834.5|9832.5|362
1727691300000|2024-09-30 10:15:00|9838.5|9836.5|9837.5|9835.5|9838.5|9836.5|9834.5|9832.5|790
1727691600000|2024-09-30 10:20:00|9838|9836|9837.5|9835.5|9838.5|9836.5|9836.5|9834.5|447
1727691900000|2024-09-30 10:25:00|9836.5|9834.5|9839.5|9837.5|9839.5|9837.5|9836.5|9834.5|323
1727692200000|2024-09-30 10:30:00|9838.5|9836.5|9839.5|9837.5|9839.5|9837.5|9837.5|9835.5|405
1727692500000|2024-09-30 10:35:00|9840|9838|9843.5|9841.5|9843.5|9841.5|9839.5|9837.5|947
1727692800000|2024-09-30 10:40:00|9844.5|9842.5|9844.5|9842.5|9847.5|9845.5|9843.5|9841.5|845
1727693100000|2024-09-30 10:45:00|9845.5|9843.5|9849.5|9847.5|9850.5|9848.5|9844.5|9842.5|887
1727693400000|2024-09-30 10:50:00|9850.5|9848.5|9857.5|9855.5|9857.5|9855.5|9850.5|9848.5|890
1727693700000|2024-09-30 10:55:00|9856.5|9854.5|9852.5|9850.5|9856.5|9854.5|9851.5|9849.5|1178
1727694000000|2024-09-30 11:00:00|9854.5|9852.5|9858.5|9856.5|9858.5|9856.5|9852.5|9850.5|1341
1727694300000|2024-09-30 11:05:00|9857.5|9855.5|9857.5|9855.5|9858.5|9856.5|9855.5|9853.5|720
1727694600000|2024-09-30 11:10:00|9856.5|9854.5|9858.5|9856.5|9859.5|9857.5|9855.5|9853.5|569
1727694900000|2024-09-30 11:15:00|9859.5|9857.5|9857.5|9855.5|9859.5|9857.5|9857.5|9855.5|782
1727695200000|2024-09-30 11:20:00|9858.5|9856.5|9860.5|9858.5|9862.5|9860.5|9858.5|9856.5|933
1727695500000|2024-09-30 11:25:00|9861.5|9859.5|9861.5|9859.5|9862.5|9860.5|9860.5|9858.5|322
1727695800000|2024-09-30 11:30:00|9860.5|9858.5|9858.5|9856.5|9861.5|9859.5|9856.5|9854.5|834
1727696100000|2024-09-30 11:35:00|9859.5|9857.5|9856.5|9854.5|9859.5|9857.5|9855.5|9853.5|759
1727696400000|2024-09-30 11:40:00|9857.5|9855.5|9850.5|9848.5|9857.5|9855.5|9850.5|9848.5|697
1727696700000|2024-09-30 11:45:00|9851.5|9849.5|9854.5|9852.5|9855.5|9853.5|9851.5|9849.5|1383
1727697000000|2024-09-30 11:50:00|9854|9852|9849.5|9847.5|9854.5|9852.5|9849.5|9847.5|454
1727697300000|2024-09-30 11:55:00|9850.5|9848.5|9847.5|9845.5|9850.5|9848.5|9846.5|9844.5|453
1727697600000|2024-09-30 12:00:00|9848|9846|9842.5|9840.5|9850.5|9848.5|9841.5|9839.5|1365
1727697900000|2024-09-30 12:05:00|9842|9840|9843.5|9841.5|9845.5|9843.5|9841|9839|1583
1727698200000|2024-09-30 12:10:00|9842.5|9840.5|9841.5|9839.5|9846.5|9844.5|9840.5|9838.5|1385
1727698500000|2024-09-30 12:15:00|9840.5|9838.5|9834.5|9832.5|9842.5|9840.5|9832.5|9830.5|1209
1727698800000|2024-09-30 12:20:00|9833.5|9831.5|9835.5|9833.5|9836.5|9834.5|9832.5|9830.5|1134
1727699100000|2024-09-30 12:25:00|9835|9833|9831.5|9829.5|9837.5|9835.5|9830.5|9828.5|1305
1727699400000|2024-09-30 12:30:00|9830.5|9828.5|9837.5|9835.5|9838.5|9836.5|9830.5|9828.5|1149
1727699700000|2024-09-30 12:35:00|9838.5|9836.5|9840.5|9838.5|9842.5|9840.5|9835.5|9833.5|1170
1727700000000|2024-09-30 12:40:00|9841.5|9839.5|9846.5|9844.5|9846.5|9844.5|9840.5|9838.5|822
1727700300000|2024-09-30 12:45:00|9847.5|9845.5|9844.5|9842.5|9847.5|9845.5|9840.5|9838.5|767
1727700600000|2024-09-30 12:50:00|9843.5|9841.5|9844|9842|9849.5|9847.5|9842.5|9840.5|1106
1727700900000|2024-09-30 12:55:00|9844.5|9842.5|9845.5|9843.5|9846.5|9844.5|9842.5|9840.5|905
1727701200000|2024-09-30 13:00:00|9844.5|9842.5|9850.5|9848.5|9852.5|9850.5|9840|9838|2074
1727701500000|2024-09-30 13:05:00|9851|9849|9860.5|9858.5|9862.5|9860.5|9850.5|9848.5|1476
1727701800000|2024-09-30 13:10:00|9861|9859|9855.5|9853.5|9863.5|9861.5|9853.5|9851.5|1442
1727702100000|2024-09-30 13:15:00|9856.5|9854.5|9863|9861|9863.5|9861.5|9856.5|9854.5|1344
1727702400000|2024-09-30 13:20:00|9863.5|9861.5|9858.5|9856.5|9863.5|9861.5|9857.5|9855.5|1491
1727702700000|2024-09-30 13:25:00|9859|9857|9866.5|9864.5|9868.5|9866.5|9859|9857|696
1727703000000|2024-09-30 13:30:00|9867.5|9865.5|9867.5|9865.5|9870.5|9868.5|9863.5|9861.5|1376
1727703300000|2024-09-30 13:35:00|9866.5|9864.5|9859|9857|9867.5|9865.5|9858.5|9856.5|1187
1727703600000|2024-09-30 13:40:00|9858.5|9856.5|9855.5|9853.5|9860.5|9858.5|9855|9853|2246
1727703900000|2024-09-30 13:45:00|9854.5|9852.5|9859.5|9857.5|9861|9859|9848.5|9846.5|3771
1727704200000|2024-09-30 13:50:00|9860|9858|9863.5|9861.5|9865.5|9863.5|9859.5|9857.5|1881
1727704500000|2024-09-30 13:55:00|9864.5|9862.5|9862.5|9860.5|9867.5|9865.5|9862.5|9860.5|1256
1727704800000|2024-09-30 14:00:00|9863.5|9861.5|9865.5|9863.5|9868.5|9866.5|9860.5|9858.5|1179
1727705100000|2024-09-30 14:05:00|9866.5|9864.5|9864.5|9862.5|9871.5|9869.5|9864.5|9862.5|1957
1727705400000|2024-09-30 14:10:00|9863.5|9861.5|9868.5|9866.5|9871.5|9869.5|9863.5|9861.5|1361
1727705700000|2024-09-30 14:15:00|9869|9867|9865.5|9863.5|9869.5|9867.5|9861.5|9859.5|1660
1727706000000|2024-09-30 14:20:00|9864.5|9862.5|9862.5|9860.5|9867.5|9865.5|9862.5|9860.5|843
1727706300000|2024-09-30 14:25:00|9861.5|9859.5|9862.5|9860.5|9866.5|9864.5|9859.5|9857.5|857
1727706600000|2024-09-30 14:30:00|9863.5|9861.5|9860.5|9858.5|9866.5|9864.5|9855|9853|1421
1727706900000|2024-09-30 14:35:00|9860|9858|9863.5|9861.5|9865.5|9863.5|9859.5|9857.5|934
1727707200000|2024-09-30 14:40:00|9862.5|9860.5|9854.5|9852.5|9863.5|9861.5|9853.5|9851.5|1198
1727707500000|2024-09-30 14:45:00|9855.5|9853.5|9847.5|9845.5|9855.5|9853.5|9846.5|9844.5|1641
1727707800000|2024-09-30 14:50:00|9846.5|9844.5|9844.5|9842.5|9849.5|9847.5|9842.5|9840.5|1513
1727708100000|2024-09-30 14:55:00|9845.5|9843.5|9845.5|9843.5|9847.5|9845.5|9843.5|9841.5|1866
1727708400000|2024-09-30 15:00:00|9846.5|9844.5|9844.5|9842.5|9848.5|9846.5|9844.5|9842.5|3004
1727708700000|2024-09-30 15:05:00|9843.5|9841.5|9844|9842|9848.5|9846.5|9842.5|9840.5|2017
1727709000000|2024-09-30 15:10:00|9843.5|9841.5|9845.5|9843.5|9845.5|9843.5|9837.5|9835.5|6881
1727709300000|2024-09-30 15:15:00|9846.5|9844.5|9844.5|9842.5|9850.5|9848.5|9844.5|9842.5|4291
1727709600000|2024-09-30 15:20:00|9845.5|9843.5|9846.5|9844.5|9848.5|9846.5|9844.5|9842.5|1179
1727709900000|2024-09-30 15:25:00|9847.5|9845.5|9840.5|9838.5|9847.5|9845.5|9840.5|9838.5|1292
1727710200000|2024-09-30 15:30:00|9841.5|9839.5|9841.5|9839.5|9846.5|9844.5|9840.5|9838.5|1379
1727710500000|2024-09-30 15:35:00|9840.5|9838.5|9843|9841|9843.5|9841.5|9840.5|9838.5|617
1727710800000|2024-09-30 15:40:00|9842.5|9840.5|9840|9838|9843.5|9841.5|9839.5|9837.5|285
1727711100000|2024-09-30 15:45:00|9839.5|9837.5|9844.5|9842.5|9844.5|9842.5|9839.5|9837.5|427
1727711400000|2024-09-30 15:50:00|9845.5|9843.5|9848.5|9846.5|9848.5|9846.5|9844.5|9842.5|569
1727711700000|2024-09-30 15:55:00|9847.5|9845.5|9850.5|9848.5|9851|9849|9847.5|9845.5|708
1727712000000|2024-09-30 16:00:00|9851.5|9849.5|9851.5|9849.5|9851.5|9849.5|9848.5|9846.5|445
1727712300000|2024-09-30 16:05:00|9852.5|9850.5|9850.5|9848.5|9853.5|9851.5|9850.5|9848.5|447
1727712600000|2024-09-30 16:10:00|9850|9848|9851.5|9849.5|9851.5|9849.5|9849.5|9847.5|422
1727712900000|2024-09-30 16:15:00|9852.5|9850.5|9853.5|9851.5|9853.5|9851.5|9851.5|9849.5|346
1727713200000|2024-09-30 16:20:00|9852.5|9850.5|9855.5|9853.5|9857.5|9855.5|9852.5|9850.5|570
1727713500000|2024-09-30 16:25:00|9855|9853|9855.5|9853.5|9856.5|9854.5|9854.5|9852.5|162
1727713800000|2024-09-30 16:30:00|9856.5|9854.5|9859.5|9857.5|9860.5|9858.5|9855.5|9853.5|288
1727714100000|2024-09-30 16:35:00|9858.5|9856.5|9859.5|9857.5|9859.5|9857.5|9858.5|9856.5|136
1727714400000|2024-09-30 16:40:00|9859|9857|9858.5|9856.5|9859.5|9857.5|9858.5|9856.5|219
1727714700000|2024-09-30 16:45:00|9859.5|9857.5|9860.5|9858.5|9861|9859|9856.5|9854.5|253
1727715000000|2024-09-30 16:50:00|9861|9859|9862.5|9860.5|9863.5|9861.5|9860.5|9858.5|278
1727715300000|2024-09-30 16:55:00|9861.5|9859.5|9860.5|9858.5|9861.5|9859.5|9860|9858|576
1727766000000|2024-10-01 07:00:00|9851.5|9849.5|9857.5|9855.5|9858.5|9856.5|9850|9848|2872
1727766300000|2024-10-01 07:05:00|9856.5|9854.5|9870.5|9868.5|9870.5|9868.5|9853.5|9851.5|2355
1727766600000|2024-10-01 07:10:00|9871.5|9869.5|9879.5|9877.5|9879.5|9877.5|9870.5|9868.5|2009
1727766900000|2024-10-01 07:15:00|9877.5|9875.5|9880.5|9878.5|9880.5|9878.5|9872.5|9870.5|1844
1727767200000|2024-10-01 07:20:00|9879.5|9877.5|9871.5|9869.5|9880.5|9878.5|9870.5|9868.5|1609
1727767500000|2024-10-01 07:25:00|9872.5|9870.5|9875|9873|9875.5|9873.5|9870.5|9868.5|1278
1727767800000|2024-10-01 07:30:00|9875.5|9873.5|9874.5|9872.5|9879.5|9877.5|9873.5|9871.5|2092
1727768100000|2024-10-01 07:35:00|9873.5|9871.5|9870.5|9868.5|9874.5|9872.5|9866.5|9864.5|1394
1727768400000|2024-10-01 07:40:00|9871.5|9869.5|9873|9871|9876|9874|9870.5|9868.5|840
1727768700000|2024-10-01 07:45:00|9874|9872|9876.5|9874.5|9878.5|9876.5|9874|9872|1163
1727769000000|2024-10-01 07:50:00|9875|9873|9874|9872|9876.5|9874.5|9872.5|9870.5|812
1727769300000|2024-10-01 07:55:00|9873.5|9871.5|9873.5|9871.5|9874.5|9872.5|9871.5|9869.5|1131
1727769600000|2024-10-01 08:00:00|9874.5|9872.5|9878.5|9876.5|9879.5|9877.5|9872.5|9870.5|1200
1727769900000|2024-10-01 08:05:00|9879|9877|9879.5|9877.5|9881.5|9879.5|9877.5|9875.5|1239
1727770200000|2024-10-01 08:10:00|9879|9877|9885.5|9883.5|9886.5|9884.5|9877.5|9875.5|1698
1727770500000|2024-10-01 08:15:00|9886|9884|9883.5|9881.5|9886.5|9884.5|9882.5|9880.5|929
1727770800000|2024-10-01 08:20:00|9884|9882|9886.5|9884.5|9886.5|9884.5|9880.5|9878.5|1230
1727771100000|2024-10-01 08:25:00|9887.5|9885.5|9889.5|9887.5|9889.5|9887.5|9886|9884|1026
1727771400000|2024-10-01 08:30:00|9890|9888|9891.5|9889.5|9892.5|9890.5|9887.5|9885.5|1255
1727771700000|2024-10-01 08:35:00|9890.5|9888.5|9892.5|9890.5|9893.5|9891.5|9889.5|9887.5|2142
1727772000000|2024-10-01 08:40:00|9893.5|9891.5|9893.5|9891.5|9896.5|9894.5|9891.5|9889.5|1454
1727772300000|2024-10-01 08:45:00|9894.5|9892.5|9898.5|9896.5|9898.5|9896.5|9894|9892|1416
1727772600000|2024-10-01 08:50:00|9899|9897|9902.5|9900.5|9903.5|9901.5|9898.5|9896.5|1698
1727772900000|2024-10-01 08:55:00|9901.5|9899.5|9903.5|9901.5|9903.5|9901.5|9897.5|9895.5|4858
1727773200000|2024-10-01 09:00:00|9902.5|9900.5|9912.5|9910.5|9915.5|9913.5|9901.5|9899.5|5886
1727773500000|2024-10-01 09:05:00|9911.5|9909.5|9913.5|9911.5|9913.5|9911.5|9909.5|9907.5|1653
1727773800000|2024-10-01 09:10:00|9914.5|9912.5|9908.5|9906.5|9915.5|9913.5|9907.5|9905.5|869
1727774100000|2024-10-01 09:15:00|9907.5|9905.5|9908.5|9906.5|9910.5|9908.5|9905.5|9903.5|1895
1727774400000|2024-10-01 09:20:00|9909.5|9907.5|9903.5|9901.5|9909.5|9907.5|9903.5|9901.5|1043
1727774700000|2024-10-01 09:25:00|9902.5|9900.5|9908.5|9906.5|9909.5|9907.5|9900.5|9898.5|1126
1727775000000|2024-10-01 09:30:00|9909.5|9907.5|9904.5|9902.5|9910.5|9908.5|9904.5|9902.5|1172
1727775300000|2024-10-01 09:35:00|9903.5|9901.5|9907.5|9905.5|9908.5|9906.5|9903.5|9901.5|788
1727775600000|2024-10-01 09:40:00|9908.5|9906.5|9910.5|9908.5|9912.5|9910.5|9907.5|9905.5|846
1727775900000|2024-10-01 09:45:00|9911.5|9909.5|9911.5|9909.5|9912.5|9910.5|9907.5|9905.5|700
1727776200000|2024-10-01 09:50:00|9910.5|9908.5|9911.5|9909.5|9912.5|9910.5|9909.5|9907.5|618
1727776500000|2024-10-01 09:55:00|9910.5|9908.5|9910.5|9908.5|9912.5|9910.5|9909.5|9907.5|499
1727776800000|2024-10-01 10:00:00|9909.5|9907.5|9911.5|9909.5|9912.5|9910.5|9909.5|9907.5|1132
1727777100000|2024-10-01 10:05:00|9912.5|9910.5|9916.5|9914.5|9917.5|9915.5|9912.5|9910.5|873
1727777400000|2024-10-01 10:10:00|9917.5|9915.5|9918.5|9916.5|9920.5|9918.5|9917.5|9915.5|523
1727777700000|2024-10-01 10:15:00|9918|9916|9914.5|9912.5|9918.5|9916.5|9914.5|9912.5|610
1727778000000|2024-10-01 10:20:00|9913.5|9911.5|9911.5|9909.5|9913.5|9911.5|9911.5|9909.5|645
1727778300000|2024-10-01 10:25:00|9911|9909|9909.5|9907.5|9913.5|9911.5|9909.5|9907.5|1125
1727778600000|2024-10-01 10:30:00|9910.5|9908.5|9910.5|9908.5|9912|9910|9908.5|9906.5|931
1727778900000|2024-10-01 10:35:00|9911.5|9909.5|9912.5|9910.5|9913.5|9911.5|9909.5|9907.5|583
1727779200000|2024-10-01 10:40:00|9913|9911|9914|9912|9914.5|9912.5|9910.5|9908.5|452
1727779500000|2024-10-01 10:45:00|9914.5|9912.5|9915.5|9913.5|9916.5|9914.5|9912.5|9910.5|609
1727779800000|2024-10-01 10:50:00|9914.5|9912.5|9913.5|9911.5|9916.5|9914.5|9913.5|9911.5|421
1727780100000|2024-10-01 10:55:00|9912.5|9910.5|9909.5|9907.5|9913.5|9911.5|9909.5|9907.5|579
1727780400000|2024-10-01 11:00:00|9908.5|9906.5|9908.5|9906.5|9912.5|9910.5|9906.5|9904.5|2295
1727780700000|2024-10-01 11:05:00|9907.5|9905.5|9903.5|9901.5|9907.5|9905.5|9900.5|9898.5|1434
1727781000000|2024-10-01 11:10:00|9904.5|9902.5|9906.5|9904.5|9906.5|9904.5|9903.5|9901.5|927
1727781300000|2024-10-01 11:15:00|9905.5|9903.5|9905.5|9903.5|9906.5|9904.5|9903.5|9901.5|861
1727781600000|2024-10-01 11:20:00|9905|9903|9906.5|9904.5|9906.5|9904.5|9904|9902|1130
1727781900000|2024-10-01 11:25:00|9907.5|9905.5|9905.5|9903.5|9912.5|9910.5|9904.5|9902.5|750
1727782200000|2024-10-01 11:30:00|9905|9903|9905.5|9903.5|9906.5|9904.5|9904.5|9902.5|497
1727782500000|2024-10-01 11:35:00|9904.5|9902.5|9908.5|9906.5|9909.5|9907.5|9903.5|9901.5|712
1727782800000|2024-10-01 11:40:00|9907.5|9905.5|9907.5|9905.5|9908.5|9906.5|9906.5|9904.5|473
1727783100000|2024-10-01 11:45:00|9906.5|9904.5|9912.5|9910.5|9912.5|9910.5|9906.5|9904.5|802
1727783400000|2024-10-01 11:50:00|9913.5|9911.5|9912.5|9910.5|9914.5|9912.5|9910.5|9908.5|871
1727783700000|2024-10-01 11:55:00|9911.5|9909.5|9907.5|9905.5|9912.5|9910.5|9906.5|9904.5|580
1727784000000|2024-10-01 12:00:00|9908.5|9906.5|9906.5|9904.5|9908.5|9906.5|9905.5|9903.5|849
1727784300000|2024-10-01 12:05:00|9905.5|9903.5|9903.5|9901.5|9908|9906|9902.5|9900.5|1816
1727784600000|2024-10-01 12:10:00|9904|9902|9904.5|9902.5|9905.5|9903.5|9901.5|9899.5|1071
1727784900000|2024-10-01 12:15:00|9905.5|9903.5|9909.5|9907.5|9909.5|9907.5|9905|9903|677
1727785200000|2024-10-01 12:20:00|9908.5|9906.5|9911.5|9909.5|9913.5|9911.5|9906.5|9904.5|1475
1727785500000|2024-10-01 12:25:00|9911|9909|9912.5|9910.5|9914.5|9912.5|9910.5|9908.5|1053
1727785800000|2024-10-01 12:30:00|9913.5|9911.5|9913.5|9911.5|9914.5|9912.5|9912.5|9910.5|986
1727786100000|2024-10-01 12:35:00|9914.5|9912.5|9910.5|9908.5|9915.5|9913.5|9909.5|9907.5|1198
1727786400000|2024-10-01 12:40:00|9911.5|9909.5|9914.5|9912.5|9918.5|9916.5|9911.5|9909.5|1141
1727786700000|2024-10-01 12:45:00|9915|9913|9915.5|9913.5|9918.5|9916.5|9911.5|9909.5|1681
1727787000000|2024-10-01 12:50:00|9916.5|9914.5|9919.5|9917.5|9919.5|9917.5|9915.5|9913.5|1060
1727787300000|2024-10-01 12:55:00|9919|9917|9919.5|9917.5|9920.5|9918.5|9918.5|9916.5|463
1727787600000|2024-10-01 13:00:00|9919|9917|9922.5|9920.5|9924.5|9922.5|9917.5|9915.5|1881
1727787900000|2024-10-01 13:05:00|9923.5|9921.5|9924.5|9922.5|9924.5|9922.5|9920.5|9918.5|1011
1727788200000|2024-10-01 13:10:00|9923.5|9921.5|9925.5|9923.5|9928|9926|9923.5|9921.5|1406
1727788500000|2024-10-01 13:15:00|9924.5|9922.5|9929.5|9927.5|9929.5|9927.5|9923.5|9921.5|1202
1727788800000|2024-10-01 13:20:00|9928.5|9926.5|9926.5|9924.5|9928.5|9926.5|9925.5|9923.5|1778
1727789100000|2024-10-01 13:25:00|9925.5|9923.5|9924.5|9922.5|9928.5|9926.5|9924.5|9922.5|703
1727789400000|2024-10-01 13:30:00|9925.5|9923.5|9941.5|9939.5|9941.5|9939.5|9920.5|9918.5|2471
1727789700000|2024-10-01 13:35:00|9942.5|9940.5|9944.5|9942.5|9947.5|9945.5|9937.5|9935.5|2856
1727790000000|2024-10-01 13:40:00|9945.5|9943.5|9939.5|9937.5|9947.5|9945.5|9939|9937|2521
1727790300000|2024-10-01 13:45:00|9940.5|9938.5|9932.5|9930.5|9941.5|9939.5|9929.5|9927.5|2723
1727790600000|2024-10-01 13:50:00|9931.5|9929.5|9924.5|9922.5|9932.5|9930.5|9921.5|9919.5|1316
1727790900000|2024-10-01 13:55:00|9923.5|9921.5|9931|9929|9931|9929|9922.5|9920.5|1123
1727791200000|2024-10-01 14:00:00|9930|9928|9926.5|9924.5|9941|9939|9917|9915|2118
1727791500000|2024-10-01 14:05:00|9927|9925|9940.5|9938.5|9941.5|9939.5|9924.5|9922.5|1338
1727791800000|2024-10-01 14:10:00|9941.5|9939.5|9936.5|9934.5|9942.5|9940.5|9931.5|9929.5|1881
1727792100000|2024-10-01 14:15:00|9935.5|9933.5|9937|9935|9942.5|9940.5|9933.5|9931.5|1478
1727792400000|2024-10-01 14:20:00|9937.5|9935.5|9926.5|9924.5|9937.5|9935.5|9924.5|9922.5|1635
1727792700000|2024-10-01 14:25:00|9927.5|9925.5|9933.5|9931.5|9937|9935|9925.5|9923.5|1875
1727793000000|2024-10-01 14:30:00|9934|9932|9925.5|9923.5|9937.5|9935.5|9924.5|9922.5|1555
1727793300000|2024-10-01 14:35:00|9926|9924|9922.5|9920.5|9926|9924|9920.5|9918.5|2080
1727793600000|2024-10-01 14:40:00|9922|9920|9924|9922|9927.5|9925.5|9920.5|9918.5|1010
1727793900000|2024-10-01 14:45:00|9924.5|9922.5|9925|9923|9926.5|9924.5|9919.5|9917.5|1217
1727794200000|2024-10-01 14:50:00|9924.5|9922.5|9927|9925|9931.5|9929.5|9921.5|9919.5|1201
1727794500000|2024-10-01 14:55:00|9926.5|9924.5|9923.5|9921.5|9926.5|9924.5|9921.5|9919.5|1243
1727794800000|2024-10-01 15:00:00|9922.5|9920.5|9918.5|9916.5|9924.5|9922.5|9918.5|9916.5|1001
1727795100000|2024-10-01 15:05:00|9919.5|9917.5|9918.5|9916.5|9923.5|9921.5|9917.5|9915.5|1581
1727795400000|2024-10-01 15:10:00|9919.5|9917.5|9921.5|9919.5|9922.5|9920.5|9917.5|9915.5|2519
1727795700000|2024-10-01 15:15:00|9920.5|9918.5|9923.5|9921.5|9924.5|9922.5|9919.5|9917.5|1965
1727796000000|2024-10-01 15:20:00|9924|9922|9917.5|9915.5|9925.5|9923.5|9917.5|9915.5|774
1727796300000|2024-10-01 15:25:00|9917|9915|9913.5|9911.5|9918|9916|9911.5|9909.5|835
1727796600000|2024-10-01 15:30:00|9914|9912|9913|9911|9915.5|9913.5|9911.5|9909.5|1499
1727796900000|2024-10-01 15:35:00|9912.5|9910.5|9911.5|9909.5|9915.5|9913.5|9909.5|9907.5|989
1727797200000|2024-10-01 15:40:00|9912.5|9910.5|9909.5|9907.5|9914.5|9912.5|9907.5|9905.5|711
1727797500000|2024-10-01 15:45:00|9910.5|9908.5|9914.5|9912.5|9916|9914|9909.5|9907.5|856
1727797800000|2024-10-01 15:50:00|9915.5|9913.5|9913.5|9911.5|9915.5|9913.5|9912.5|9910.5|446
1727798100000|2024-10-01 15:55:00|9914.5|9912.5|9918.5|9916.5|9918.5|9916.5|9913.5|9911.5|677
1727798400000|2024-10-01 16:00:00|9917.5|9915.5|9918.5|9916.5|9919.5|9917.5|9917.5|9915.5|388
1727798700000|2024-10-01 16:05:00|9920.5|9918.5|9919.5|9917.5|9922.5|9920.5|9919.5|9917.5|357
1727799000000|2024-10-01 16:10:00|9920.5|9918.5|9923.5|9921.5|9923.5|9921.5|9919.5|9917.5|273
1727799300000|2024-10-01 16:15:00|9923|9921|9923.5|9921.5|9924.5|9922.5|9922.5|9920.5|271
1727799600000|2024-10-01 16:20:00|9924.5|9922.5|9924.5|9922.5|9926.5|9924.5|9924.5|9922.5|249
1727799900000|2024-10-01 16:25:00|9925.5|9923.5|9927.5|9925.5|9928.5|9926.5|9924.5|9922.5|396
1727800200000|2024-10-01 16:30:00|9928.5|9926.5|9926.5|9924.5|9935.5|9933.5|9926|9924|784
1727800500000|2024-10-01 16:35:00|9926|9924|9932.5|9930.5|9932.5|9930.5|9925.5|9923.5|724
1727800800000|2024-10-01 16:40:00|9932|9930|9932.5|9930.5|9933.5|9931.5|9928.5|9926.5|338
1727801100000|2024-10-01 16:45:00|9933.5|9931.5|9928.5|9926.5|9933.5|9931.5|9927.5|9925.5|411
1727801400000|2024-10-01 16:50:00|9928|9926|9925.5|9923.5|9928.5|9926.5|9925.5|9923.5|253
1727801700000|2024-10-01 16:55:00|9924.5|9922.5|9919.5|9917.5|9927|9925|9919.5|9917.5|257
1727852400000|2024-10-02 07:00:00|9893|9891|9885.5|9883.5|9893|9891|9881.5|9879.5|2132
1727852700000|2024-10-02 07:05:00|9886.5|9884.5|9875.5|9873.5|9886.5|9884.5|9874.5|9872.5|1413
1727853000000|2024-10-02 07:10:00|9876|9874|9871.5|9869.5|9876.5|9874.5|9869.5|9867.5|1349
1727853300000|2024-10-02 07:15:00|9871|9869|9875.5|9873.5|9876.5|9874.5|9870.5|9868.5|1182
1727853600000|2024-10-02 07:20:00|9874.5|9872.5|9869.5|9867.5|9875.5|9873.5|9869.5|9867.5|1064
1727853900000|2024-10-02 07:25:00|9870|9868|9866.5|9864.5|9871.5|9869.5|9865.5|9863.5|981
1727854200000|2024-10-02 07:30:00|9865.5|9863.5|9865.5|9863.5|9867.5|9865.5|9863.5|9861.5|1301
1727854500000|2024-10-02 07:35:00|9865|9863|9864.5|9862.5|9871.5|9869.5|9864.5|9862.5|1507
1727854800000|2024-10-02 07:40:00|9863.5|9861.5|9859.5|9857.5|9865.5|9863.5|9859.5|9857.5|877
1727855100000|2024-10-02 07:45:00|9859|9857|9857.5|9855.5|9859.5|9857.5|9855.5|9853.5|1896
1727855400000|2024-10-02 07:50:00|9858.5|9856.5|9855.5|9853.5|9858.5|9856.5|9855.5|9853.5|1347
1727855700000|2024-10-02 07:55:00|9856.5|9854.5|9857.5|9855.5|9858.5|9856.5|9855.5|9853.5|633
1727856000000|2024-10-02 08:00:00|9856.5|9854.5|9854.5|9852.5|9857.5|9855.5|9853.5|9851.5|673
1727856300000|2024-10-02 08:05:00|9855|9853|9851.5|9849.5|9855.5|9853.5|9851.5|9849.5|1176
1727856600000|2024-10-02 08:10:00|9850.5|9848.5|9848.5|9846.5|9851.5|9849.5|9848.5|9846.5|1810
1727856900000|2024-10-02 08:15:00|9849.5|9847.5|9846|9844|9850.5|9848.5|9846|9844|1813
1727857200000|2024-10-02 08:20:00|9845.5|9843.5|9844.5|9842.5|9847.5|9845.5|9843.5|9841.5|1688
1727857500000|2024-10-02 08:25:00|9843.5|9841.5|9843.5|9841.5|9844.5|9842.5|9842.5|9840.5|1204
1727857800000|2024-10-02 08:30:00|9844.5|9842.5|9848|9846|9849.5|9847.5|9841.5|9839.5|2431
1727858100000|2024-10-02 08:35:00|9847.5|9845.5|9849.5|9847.5|9853.5|9851.5|9847.5|9845.5|2451
1727858400000|2024-10-02 08:40:00|9848.5|9846.5|9849.5|9847.5|9850.5|9848.5|9847.5|9845.5|1133
1727858700000|2024-10-02 08:45:00|9848.5|9846.5|9849.5|9847.5|9849.5|9847.5|9846|9844|1516
1727859000000|2024-10-02 08:50:00|9848.5|9846.5|9848.5|9846.5|9848.5|9846.5|9845.5|9843.5|1065
1727859300000|2024-10-02 08:55:00|9849.5|9847.5|9845.5|9843.5|9849.5|9847.5|9845.5|9843.5|2572
1727859600000|2024-10-02 09:00:00|9846.5|9844.5|9841.5|9839.5|9849.5|9847.5|9841.5|9839.5|2444
1727859900000|2024-10-02 09:05:00|9840.5|9838.5|9839.5|9837.5|9841.5|9839.5|9837.5|9835.5|1348
1727860200000|2024-10-02 09:10:00|9838.5|9836.5|9841.5|9839.5|9844|9842|9837.5|9835.5|1785
1727860500000|2024-10-02 09:15:00|9842.5|9840.5|9843.5|9841.5|9843.5|9841.5|9840|9838|1033
1727860800000|2024-10-02 09:20:00|9844.5|9842.5|9843.5|9841.5|9847.5|9845.5|9843.5|9841.5|929
1727861100000|2024-10-02 09:25:00|9842.5|9840.5|9844.5|9842.5|9845.5|9843.5|9842.5|9840.5|1028
1727861400000|2024-10-02 09:30:00|9845|9843|9840.5|9838.5|9845.5|9843.5|9839.5|9837.5|773
1727861700000|2024-10-02 09:35:00|9839.5|9837.5|9839.5|9837.5|9841.5|9839.5|9838.5|9836.5|661
1727862000000|2024-10-02 09:40:00|9840.5|9838.5|9839.5|9837.5|9841.5|9839.5|9838.5|9836.5|380
1727862300000|2024-10-02 09:45:00|9838.5|9836.5|9839.5|9837.5|9841.5|9839.5|9838.5|9836.5|675
1727862600000|2024-10-02 09:50:00|9838.5|9836.5|9835.5|9833.5|9838.5|9836.5|9832.5|9830.5|1009
1727862900000|2024-10-02 09:55:00|9835|9833|9836.5|9834.5|9838.5|9836.5|9834.5|9832.5|1111
1727863200000|2024-10-02 10:00:00|9835.5|9833.5|9834.5|9832.5|9836.5|9834.5|9831.5|9829.5|1607
1727863500000|2024-10-02 10:05:00|9833.5|9831.5|9836.5|9834.5|9838|9836|9833.5|9831.5|901
1727863800000|2024-10-02 10:10:00|9835.5|9833.5|9834.5|9832.5|9836.5|9834.5|9833.5|9831.5|651
1727864100000|2024-10-02 10:15:00|9834|9832|9833.5|9831.5|9835.5|9833.5|9831.5|9829.5|978
1727864400000|2024-10-02 10:20:00|9834.5|9832.5|9836.5|9834.5|9837.5|9835.5|9832.5|9830.5|913
1727864700000|2024-10-02 10:25:00|9837.5|9835.5|9834.5|9832.5|9837.5|9835.5|9833.5|9831.5|536
1727865000000|2024-10-02 10:30:00|9833.5|9831.5|9831.5|9829.5|9834.5|9832.5|9830.5|9828.5|915
1727865300000|2024-10-02 10:35:00|9832.5|9830.5|9835.5|9833.5|9836.5|9834.5|9831.5|9829.5|690
1727865600000|2024-10-02 10:40:00|9836.5|9834.5|9835.5|9833.5|9836.5|9834.5|9833.5|9831.5|310
1727865900000|2024-10-02 10:45:00|9835|9833|9832.5|9830.5|9835.5|9833.5|9832.5|9830.5|465
1727866200000|2024-10-02 10:50:00|9832|9830|9836.5|9834.5|9836.5|9834.5|9831.5|9829.5|934
1727866500000|2024-10-02 10:55:00|9836|9834|9831.5|9829.5|9837.5|9835.5|9831.5|9829.5|578
1727866800000|2024-10-02 11:00:00|9832.5|9830.5|9833.5|9831.5|9837.5|9835.5|9831.5|9829.5|1504
1727867100000|2024-10-02 11:05:00|9834.5|9832.5|9840.5|9838.5|9840.5|9838.5|9833.5|9831.5|942
1727867400000|2024-10-02 11:10:00|9839.5|9837.5|9842.5|9840.5|9842.5|9840.5|9839.5|9837.5|1176
1727867700000|2024-10-02 11:15:00|9841.5|9839.5|9842.5|9840.5|9845.5|9843.5|9840.5|9838.5|1598
1727868000000|2024-10-02 11:20:00|9843|9841|9841.5|9839.5|9843.5|9841.5|9839.5|9837.5|648
1727868300000|2024-10-02 11:25:00|9842.5|9840.5|9844.5|9842.5|9845.5|9843.5|9841.5|9839.5|966
1727868600000|2024-10-02 11:30:00|9843.5|9841.5|9839.5|9837.5|9844.5|9842.5|9839.5|9837.5|906
1727868900000|2024-10-02 11:35:00|9840.5|9838.5|9837.5|9835.5|9840.5|9838.5|9837.5|9835.5|781
1727869200000|2024-10-02 11:40:00|9838|9836|9836.5|9834.5|9838.5|9836.5|9835.5|9833.5|964
1727869500000|2024-10-02 11:45:00|9837.5|9835.5|9837.5|9835.5|9839.5|9837.5|9836.5|9834.5|750
1727869800000|2024-10-02 11:50:00|9837|9835|9837.5|9835.5|9838.5|9836.5|9835.5|9833.5|686
1727870100000|2024-10-02 11:55:00|9838|9836|9841.5|9839.5|9841.5|9839.5|9838|9836|554
1727870400000|2024-10-02 12:00:00|9842.5|9840.5|9837.5|9835.5|9842.5|9840.5|9837.5|9835.5|888
1727870700000|2024-10-02 12:05:00|9838.5|9836.5|9838.5|9836.5|9841.5|9839.5|9837.5|9835.5|1074
1727871000000|2024-10-02 12:10:00|9837.5|9835.5|9834|9832|9838.5|9836.5|9831.5|9829.5|997
1727871300000|2024-10-02 12:15:00|9833.5|9831.5|9823|9821|9833.5|9831.5|9820.5|9818.5|4419
1727871600000|2024-10-02 12:20:00|9822.5|9820.5|9819.5|9817.5|9825.5|9823.5|9818.5|9816.5|1554
1727871900000|2024-10-02 12:25:00|9820.5|9818.5|9816.5|9814.5|9821.5|9819.5|9816.5|9814.5|1504
1727872200000|2024-10-02 12:30:00|9817.5|9815.5|9821.5|9819.5|9821.5|9819.5|9816.5|9814.5|1743
1727872500000|2024-10-02 12:35:00|9822.5|9820.5|9821.5|9819.5|9822.5|9820.5|9818|9816|1469
1727872800000|2024-10-02 12:40:00|9820.5|9818.5|9816.5|9814.5|9821.5|9819.5|9815.5|9813.5|1201
1727873100000|2024-10-02 12:45:00|9815.5|9813.5|9813.5|9811.5|9816.5|9814.5|9811.5|9809.5|1665
1727873400000|2024-10-02 12:50:00|9814.5|9812.5|9813.5|9811.5|9814.5|9812.5|9810.5|9808.5|1556
1727873700000|2024-10-02 12:55:00|9812.5|9810.5|9810.5|9808.5|9813.5|9811.5|9808.5|9806.5|1120
1727874000000|2024-10-02 13:00:00|9811.5|9809.5|9811.5|9809.5|9814.5|9812.5|9810.5|9808.5|1304
1727874300000|2024-10-02 13:05:00|9812.5|9810.5|9811.5|9809.5|9813.5|9811.5|9810.5|9808.5|976
1727874600000|2024-10-02 13:10:00|9812.5|9810.5|9808.5|9806.5|9813.5|9811.5|9808.5|9806.5|1144
1727874900000|2024-10-02 13:15:00|9809.5|9807.5|9812.5|9810.5|9813.5|9811.5|9808.5|9806.5|1666
1727875200000|2024-10-02 13:20:00|9813.5|9811.5|9810.5|9808.5|9813.5|9811.5|9808.5|9806.5|749
1727875500000|2024-10-02 13:25:00|9809.5|9807.5|9810.5|9808.5|9813.5|9811.5|9809.5|9807.5|1435
1727875800000|2024-10-02 13:30:00|9809.5|9807.5|9800.5|9798.5|9810.5|9808.5|9800.5|9798.5|2452
1727876100000|2024-10-02 13:35:00|9801|9799|9801.5|9799.5|9801.5|9799.5|9798.5|9796.5|2067
1727876400000|2024-10-02 13:40:00|9800.5|9798.5|9804.5|9802.5|9804.5|9802.5|9800.5|9798.5|1063
1727876700000|2024-10-02 13:45:00|9803.5|9801.5|9798.5|9796.5|9805.5|9803.5|9798.5|9796.5|1111
1727877000000|2024-10-02 13:50:00|9799.5|9797.5|9803.5|9801.5|9805.5|9803.5|9799|9797|1030
1727877300000|2024-10-02 13:55:00|9804.5|9802.5|9804.5|9802.5|9805.5|9803.5|9800.5|9798.5|1220
1727877600000|2024-10-02 14:00:00|9803.5|9801.5|9802|9800|9804.5|9802.5|9800.5|9798.5|1290
1727877900000|2024-10-02 14:05:00|9801.5|9799.5|9805.5|9803.5|9806.5|9804.5|9801.5|9799.5|1365
1727878200000|2024-10-02 14:10:00|9806.5|9804.5|9803.5|9801.5|9806.5|9804.5|9802.5|9800.5|2331
1727878500000|2024-10-02 14:15:00|9802.5|9800.5|9801.5|9799.5|9804.5|9802.5|9801.5|9799.5|948
1727878800000|2024-10-02 14:20:00|9802.5|9800.5|9807.5|9805.5|9808|9806|9801.5|9799.5|1116
1727879100000|2024-10-02 14:25:00|9806.5|9804.5|9803.5|9801.5|9806.5|9804.5|9801.5|9799.5|962
1727879400000|2024-10-02 14:30:00|9804|9802|9802.5|9800.5|9806.5|9804.5|9801.5|9799.5|1316
1727879700000|2024-10-02 14:35:00|9803|9801|9803.5|9801.5|9805.5|9803.5|9802.5|9800.5|823
1727880000000|2024-10-02 14:40:00|9804.5|9802.5|9801.5|9799.5|9805.5|9803.5|9800.5|9798.5|1092
1727880300000|2024-10-02 14:45:00|9801|9799|9803.5|9801.5|9804.5|9802.5|9800.5|9798.5|977
1727880600000|2024-10-02 14:50:00|9803|9801|9802.5|9800.5|9803.5|9801.5|9800.5|9798.5|935
1727880900000|2024-10-02 14:55:00|9803.5|9801.5|9803.5|9801.5|9804.5|9802.5|9800.5|9798.5|782
1727881200000|2024-10-02 15:00:00|9804.5|9802.5|9807.5|9805.5|9808.5|9806.5|9803.5|9801.5|1598
1727881500000|2024-10-02 15:05:00|9806.5|9804.5|9808.5|9806.5|9808.5|9806.5|9806.5|9804.5|1667
1727881800000|2024-10-02 15:10:00|9809.5|9807.5|9808.5|9806.5|9810.5|9808.5|9807.5|9805.5|5262
1727882100000|2024-10-02 15:15:00|9808|9806|9810.5|9808.5|9810.5|9808.5|9805.5|9803.5|2520
1727882400000|2024-10-02 15:20:00|9811.5|9809.5|9807.5|9805.5|9813.5|9811.5|9806.5|9804.5|1289
1727882700000|2024-10-02 15:25:00|9808|9806|9810.5|9808.5|9810.5|9808.5|9807.5|9805.5|840
1727883000000|2024-10-02 15:30:00|9811.5|9809.5|9812.5|9810.5|9813.5|9811.5|9808.5|9806.5|1359
1727883300000|2024-10-02 15:35:00|9813.5|9811.5|9817.5|9815.5|9817.5|9815.5|9813.5|9811.5|699
1727883600000|2024-10-02 15:40:00|9817|9815|9816.5|9814.5|9817.5|9815.5|9814.5|9812.5|756
1727883900000|2024-10-02 15:45:00|9817.5|9815.5|9818.5|9816.5|9818.5|9816.5|9816.5|9814.5|631
1727884200000|2024-10-02 15:50:00|9817.5|9815.5|9817.5|9815.5|9818.5|9816.5|9815.5|9813.5|1179
1727884500000|2024-10-02 15:55:00|9818.5|9816.5|9823.5|9821.5|9823.5|9821.5|9816.5|9814.5|898
1727884800000|2024-10-02 16:00:00|9822.5|9820.5|9821.5|9819.5|9823.5|9821.5|9819.5|9817.5|585
1727885100000|2024-10-02 16:05:00|9821|9819|9820.5|9818.5|9821.5|9819.5|9819.5|9817.5|515
1727885400000|2024-10-02 16:10:00|9821.5|9819.5|9816.5|9814.5|9821.5|9819.5|9816.5|9814.5|550
1727885700000|2024-10-02 16:15:00|9816|9814|9817.5|9815.5|9817.5|9815.5|9815.5|9813.5|530
1727886000000|2024-10-02 16:20:00|9816.5|9814.5|9816.5|9814.5|9817.5|9815.5|9815.5|9813.5|183
1727886300000|2024-10-02 16:25:00|9816|9814|9815.5|9813.5|9818.5|9816.5|9815.5|9813.5|283
1727886600000|2024-10-02 16:30:00|9814.5|9812.5|9814.5|9812.5|9816.5|9814.5|9814.5|9812.5|241
1727886900000|2024-10-02 16:35:00|9815.5|9813.5|9813.5|9811.5|9815.5|9813.5|9812.5|9810.5|151
1727887200000|2024-10-02 16:40:00|9812.5|9810.5|9809.5|9807.5|9812.5|9810.5|9808.5|9806.5|258
1727887500000|2024-10-02 16:45:00|9810.5|9808.5|9811.5|9809.5|9812|9810|9810.5|9808.5|436
1727887800000|2024-10-02 16:50:00|9810.5|9808.5|9809.5|9807.5|9810.5|9808.5|9809.5|9807.5|268
1727888100000|2024-10-02 16:55:00|9808.5|9806.5|9810|9808|9810|9808|9807.5|9805.5|265
1727938800000|2024-10-03 07:00:00|9828.5|9826.5|9834.5|9832.5|9836.5|9834.5|9818.5|9816.5|4178
1727939100000|2024-10-03 07:05:00|9833.5|9831.5|9834.5|9832.5|9839.5|9837.5|9829.5|9827.5|2459
1727939400000|2024-10-03 07:10:00|9833.5|9831.5|9838.5|9836.5|9839.5|9837.5|9833.5|9831.5|1827
1727939700000|2024-10-03 07:15:00|9833.5|9831.5|9831.5|9829.5|9839.5|9837.5|9830.5|9828.5|2417
1727940000000|2024-10-03 07:20:00|9832|9830|9837.5|9835.5|9839.5|9837.5|9830|9828|2436
1727940300000|2024-10-03 07:25:00|9838.5|9836.5|9850.5|9848.5|9850.5|9848.5|9838.5|9836.5|2456
1727940600000|2024-10-03 07:30:00|9851.5|9849.5|9844.5|9842.5|9854|9852|9843.5|9841.5|2824
1727940900000|2024-10-03 07:35:00|9845.5|9843.5|9847.5|9845.5|9849.5|9847.5|9843.5|9841.5|1576
1727941200000|2024-10-03 07:40:00|9848|9846|9846|9844|9850.5|9848.5|9844.5|9842.5|1434
1727941500000|2024-10-03 07:45:00|9849|9847|9848.5|9846.5|9851.5|9849.5|9847.5|9845.5|1518
1727941800000|2024-10-03 07:50:00|9847.5|9845.5|9848.5|9846.5|9850.5|9848.5|9844.5|9842.5|2242
1727942100000|2024-10-03 07:55:00|9849.5|9847.5|9851|9849|9851.5|9849.5|9847.5|9845.5|1092
1727942400000|2024-10-03 08:00:00|9849.5|9847.5|9849.5|9847.5|9853.5|9851.5|9848.5|9846.5|2146
1727942700000|2024-10-03 08:05:00|9848.5|9846.5|9843.5|9841.5|9849.5|9847.5|9841.5|9839.5|1468
1727943000000|2024-10-03 08:10:00|9844.5|9842.5|9847|9845|9850.5|9848.5|9843.5|9841.5|1464
1727943300000|2024-10-03 08:15:00|9847.5|9845.5|9846.5|9844.5|9847.5|9845.5|9843.5|9841.5|1406
1727943600000|2024-10-03 08:20:00|9845.5|9843.5|9846.5|9844.5|9846.5|9844.5|9844.5|9842.5|1263
1727943900000|2024-10-03 08:25:00|9845.5|9843.5|9843.5|9841.5|9846.5|9844.5|9840.5|9838.5|2464
1727944200000|2024-10-03 08:30:00|9844.5|9842.5|9843.5|9841.5|9847.5|9845.5|9843.5|9841.5|2296
1727944500000|2024-10-03 08:35:00|9844.5|9842.5|9845.5|9843.5|9846.5|9844.5|9841|9839|995
1727944800000|2024-10-03 08:40:00|9844.5|9842.5|9847.5|9845.5|9848.5|9846.5|9842.5|9840.5|1499
1727945100000|2024-10-03 08:45:00|9848.5|9846.5|9843.5|9841.5|9849.5|9847.5|9840.5|9838.5|1006
1727945400000|2024-10-03 08:50:00|9842.5|9840.5|9843.5|9841.5|9845.5|9843.5|9842.5|9840.5|649
1727945700000|2024-10-03 08:55:00|9844.5|9842.5|9846.5|9844.5|9848.5|9846.5|9841.5|9839.5|1295
1727946000000|2024-10-03 09:00:00|9845.5|9843.5|9840.5|9838.5|9845.5|9843.5|9839.5|9837.5|1478
1727946300000|2024-10-03 09:05:00|9841.5|9839.5|9836.5|9834.5|9842.5|9840.5|9835.5|9833.5|1950
1727946600000|2024-10-03 09:10:00|9837.5|9835.5|9836.5|9834.5|9838.5|9836.5|9835.5|9833.5|1212
1727946900000|2024-10-03 09:15:00|9835.5|9833.5|9834.5|9832.5|9836.5|9834.5|9833.5|9831.5|938
1727947200000|2024-10-03 09:20:00|9833.5|9831.5|9831.5|9829.5|9834.5|9832.5|9830.5|9828.5|813
1727947500000|2024-10-03 09:25:00|9832.5|9830.5|9831.5|9829.5|9832.5|9830.5|9829.5|9827.5|778
1727947800000|2024-10-03 09:30:00|9830.5|9828.5|9830.5|9828.5|9832.5|9830.5|9829.5|9827.5|811
1727948100000|2024-10-03 09:35:00|9829.5|9827.5|9827.5|9825.5|9830.5|9828.5|9826.5|9824.5|865
1727948400000|2024-10-03 09:40:00|9826.5|9824.5|9826.5|9824.5|9827.5|9825.5|9825.5|9823.5|971
1727948700000|2024-10-03 09:45:00|9826|9824|9825.5|9823.5|9827.5|9825.5|9825.5|9823.5|777
1727949000000|2024-10-03 09:50:00|9826|9824|9831.5|9829.5|9831.5|9829.5|9825.5|9823.5|525
1727949300000|2024-10-03 09:55:00|9832.5|9830.5|9828.5|9826.5|9832.5|9830.5|9828.5|9826.5|723
1727949600000|2024-10-03 10:00:00|9829.5|9827.5|9827.5|9825.5|9829.5|9827.5|9826.5|9824.5|614
1727949900000|2024-10-03 10:05:00|9828.5|9826.5|9828.5|9826.5|9829.5|9827.5|9826.5|9824.5|427
1727950200000|2024-10-03 10:10:00|9829.5|9827.5|9825.5|9823.5|9829.5|9827.5|9824.5|9822.5|1408
1727950500000|2024-10-03 10:15:00|9824.5|9822.5|9827.5|9825.5|9828.5|9826.5|9824.5|9822.5|417
1727950800000|2024-10-03 10:20:00|9826.5|9824.5|9827.5|9825.5|9828|9826|9825.5|9823.5|742
1727951100000|2024-10-03 10:25:00|9826.5|9824.5|9825.5|9823.5|9828.5|9826.5|9825.5|9823.5|519
1727951400000|2024-10-03 10:30:00|9826.5|9824.5|9825.5|9823.5|9827.5|9825.5|9824.5|9822.5|537
1727951700000|2024-10-03 10:35:00|9825|9823|9825.5|9823.5|9828.5|9826.5|9824.5|9822.5|903
1727952000000|2024-10-03 10:40:00|9826.5|9824.5|9825.5|9823.5|9827.5|9825.5|9824.5|9822.5|616
1727952300000|2024-10-03 10:45:00|9824.5|9822.5|9824.5|9822.5|9825.5|9823.5|9823.5|9821.5|405
1727952600000|2024-10-03 10:50:00|9825|9823|9826.5|9824.5|9827.5|9825.5|9825|9823|371
1727952900000|2024-10-03 10:55:00|9825.5|9823.5|9828.5|9826.5|9828.5|9826.5|9825.5|9823.5|415
1727953200000|2024-10-03 11:00:00|9827.5|9825.5|9828.5|9826.5|9828.5|9826.5|9824.5|9822.5|605
1727953500000|2024-10-03 11:05:00|9827.5|9825.5|9826.5|9824.5|9828.5|9826.5|9826.5|9824.5|546
1727953800000|2024-10-03 11:10:00|9827|9825|9826.5|9824.5|9828.5|9826.5|9826.5|9824.5|510
1727954100000|2024-10-03 11:15:00|9827.5|9825.5|9831.5|9829.5|9832.5|9830.5|9826.5|9824.5|791
1727954400000|2024-10-03 11:20:00|9830.5|9828.5|9830.5|9828.5|9831.5|9829.5|9829.5|9827.5|263
1727954700000|2024-10-03 11:25:00|9831.5|9829.5|9834.5|9832.5|9834.5|9832.5|9830.5|9828.5|560
1727955000000|2024-10-03 11:30:00|9833.5|9831.5|9835.5|9833.5|9836.5|9834.5|9833.5|9831.5|567
1727955300000|2024-10-03 11:35:00|9834.5|9832.5|9833.5|9831.5|9836.5|9834.5|9833.5|9831.5|614
1727955600000|2024-10-03 11:40:00|9833|9831|9835.5|9833.5|9836.5|9834.5|9832.5|9830.5|320
1727955900000|2024-10-03 11:45:00|9836.5|9834.5|9839.5|9837.5|9839.5|9837.5|9836.5|9834.5|642
1727956200000|2024-10-03 11:50:00|9840.5|9838.5|9838.5|9836.5|9840.5|9838.5|9838.5|9836.5|400
1727956500000|2024-10-03 11:55:00|9837.5|9835.5|9837.5|9835.5|9838.5|9836.5|9835.5|9833.5|791
1727956800000|2024-10-03 12:00:00|9836.5|9834.5|9835.5|9833.5|9837.5|9835.5|9834.5|9832.5|681
1727957100000|2024-10-03 12:05:00|9834.5|9832.5|9835.5|9833.5|9836.5|9834.5|9833.5|9831.5|425
1727957400000|2024-10-03 12:10:00|9836.5|9834.5|9833.5|9831.5|9836.5|9834.5|9833.5|9831.5|659
1727957700000|2024-10-03 12:15:00|9834.5|9832.5|9836.5|9834.5|9836.5|9834.5|9831.5|9829.5|779
1727958000000|2024-10-03 12:20:00|9835.5|9833.5|9837.5|9835.5|9838.5|9836.5|9835.5|9833.5|591
1727958300000|2024-10-03 12:25:00|9838.5|9836.5|9835|9833|9838.5|9836.5|9834|9832|582
1727958600000|2024-10-03 12:30:00|9843|9840|9836.5|9834.5|9843.5|9841.5|9830.5|9828.5|1957
1727958900000|2024-10-03 12:35:00|9835.5|9833.5|9841.5|9839.5|9844.5|9842.5|9834.5|9832.5|1101
1727959200000|2024-10-03 12:40:00|9840.5|9838.5|9843.5|9841.5|9845.5|9843.5|9838.5|9836.5|1770
1727959500000|2024-10-03 12:45:00|9843|9841|9836.5|9834.5|9845.5|9843.5|9836.5|9834.5|1116
1727959800000|2024-10-03 12:50:00|9836|9834|9839.5|9837.5|9839.5|9837.5|9835.5|9833.5|691
1727960100000|2024-10-03 12:55:00|9840|9838|9831.5|9829.5|9840.5|9838.5|9830.5|9828.5|1127
1727960400000|2024-10-03 13:00:00|9832|9830|9835.5|9833.5|9835.5|9833.5|9831.5|9829.5|959
1727960700000|2024-10-03 13:05:00|9836.5|9834.5|9839.5|9837.5|9840.5|9838.5|9835.5|9833.5|1329
1727961000000|2024-10-03 13:10:00|9840|9838|9840.5|9838.5|9841.5|9839.5|9838.5|9836.5|642
1727961300000|2024-10-03 13:15:00|9840|9838|9833.5|9831.5|9840.5|9838.5|9833.5|9831.5|560
1727961600000|2024-10-03 13:20:00|9832.5|9830.5|9835.5|9833.5|9838.5|9836.5|9831.5|9829.5|1221
1727961900000|2024-10-03 13:25:00|9834.5|9832.5|9835.5|9833.5|9836.5|9834.5|9832.5|9830.5|813
1727962200000|2024-10-03 13:30:00|9836.5|9834.5|9837.5|9835.5|9839.5|9837.5|9834.5|9832.5|703
1727962500000|2024-10-03 13:35:00|9836.5|9834.5|9839.5|9837.5|9840.5|9838.5|9835.5|9833.5|800
1727962800000|2024-10-03 13:40:00|9838.5|9836.5|9836.5|9834.5|9838.5|9836.5|9835.5|9833.5|700
1727963100000|2024-10-03 13:45:00|9837.5|9835.5|9841.5|9839.5|9842.5|9840.5|9836.5|9834.5|1314
1727963400000|2024-10-03 13:50:00|9840.5|9838.5|9835.5|9833.5|9841.5|9839.5|9832.5|9830.5|1444
1727963700000|2024-10-03 13:55:00|9836.5|9834.5|9836|9834|9837.5|9835.5|9832.5|9830.5|894
1727964000000|2024-10-03 14:00:00|9822.5|9819.5|9824.5|9822.5|9824.5|9822.5|9817.5|9815|2976
1727964300000|2024-10-03 14:05:00|9823.5|9821.5|9824.5|9822.5|9828.5|9826.5|9820|9818|2129
1727964600000|2024-10-03 14:10:00|9824|9822|9832.5|9830.5|9839.5|9837.5|9822.5|9820.5|2101
1727964900000|2024-10-03 14:15:00|9833|9831|9825.5|9823.5|9833.5|9831.5|9823.5|9821.5|1780
1727965200000|2024-10-03 14:20:00|9826|9824|9831.5|9829.5|9833.5|9831.5|9825.5|9823.5|1736
1727965500000|2024-10-03 14:25:00|9832|9830|9830.5|9828.5|9834.5|9832.5|9828.5|9826.5|1503
1727965800000|2024-10-03 14:30:00|9829.5|9827.5|9833.5|9831.5|9835.5|9833.5|9827.5|9825.5|3012
1727966100000|2024-10-03 14:35:00|9833|9831|9829.5|9827.5|9835.5|9833.5|9827.5|9825.5|1706
1727966400000|2024-10-03 14:40:00|9828.5|9826.5|9828.5|9826.5|9830.5|9828.5|9827.5|9825.5|1144
1727966700000|2024-10-03 14:45:00|9827.5|9825.5|9827.5|9825.5|9830.5|9828.5|9825.5|9823.5|1480
1727967000000|2024-10-03 14:50:00|9826.5|9824.5|9832.5|9830.5|9832.5|9830.5|9826.5|9824.5|1002
1727967300000|2024-10-03 14:55:00|9831.5|9829.5|9835.5|9833.5|9835.5|9833.5|9829.5|9827.5|753
1727967600000|2024-10-03 15:00:00|9834.5|9832.5|9839.5|9837.5|9839.5|9837.5|9834.5|9832.5|1483
1727967900000|2024-10-03 15:05:00|9840|9838|9838.5|9836.5|9841.5|9839.5|9838.5|9836.5|1069
1727968200000|2024-10-03 15:10:00|9837.5|9835.5|9839.5|9837.5|9841.5|9839.5|9835.5|9833.5|2333
1727968500000|2024-10-03 15:15:00|9840.5|9838.5|9843.5|9841.5|9844.5|9842.5|9839.5|9837.5|831
1727968800000|2024-10-03 15:20:00|9842.5|9840.5|9841.5|9839.5|9844.5|9842.5|9841.5|9839.5|761
1727969100000|2024-10-03 15:25:00|9842.5|9840.5|9839.5|9837.5|9843.5|9841.5|9839|9837|792
1727969400000|2024-10-03 15:30:00|9840|9838|9837.5|9835.5|9841.5|9839.5|9836.5|9834.5|897
1727969700000|2024-10-03 15:35:00|9838.5|9836.5|9840.5|9838.5|9841.5|9839.5|9837.5|9835.5|640
1727970000000|2024-10-03 15:40:00|9841|9839|9836.5|9834.5|9841.5|9839.5|9835.5|9833.5|882
1727970300000|2024-10-03 15:45:00|9836|9834|9836.5|9834.5|9840.5|9838.5|9835.5|9833.5|467
1727970600000|2024-10-03 15:50:00|9837|9835|9835.5|9833.5|9838.5|9836.5|9835.5|9833.5|568
1727970900000|2024-10-03 15:55:00|9836.5|9834.5|9834.5|9832.5|9836.5|9834.5|9832.5|9830.5|713
1727971200000|2024-10-03 16:00:00|9833.5|9831.5|9835.5|9833.5|9836.5|9834.5|9833.5|9831.5|268
1727971500000|2024-10-03 16:05:00|9834.5|9832.5|9833.5|9831.5|9834.5|9832.5|9832.5|9830.5|425
1727971800000|2024-10-03 16:10:00|9834.5|9832.5|9835.5|9833.5|9836.5|9834.5|9834.5|9832.5|151
1727972100000|2024-10-03 16:15:00|9835|9833|9836.5|9834.5|9836.5|9834.5|9835|9833|133
1727972400000|2024-10-03 16:20:00|9835.5|9833.5|9835.5|9833.5|9837.5|9835.5|9834.5|9832.5|319
1727972700000|2024-10-03 16:25:00|9835|9833|9830|9828|9836.5|9834.5|9829|9827|608
1727973000000|2024-10-03 16:30:00|9830.5|9828.5|9827.5|9825.5|9830.5|9828.5|9827.5|9825.5|126
1727973300000|2024-10-03 16:35:00|9826.5|9824.5|9825.5|9823.5|9826.5|9824.5|9824.5|9822.5|471
1727973600000|2024-10-03 16:40:00|9824.5|9822.5|9825.5|9823.5|9827.5|9825.5|9824.5|9822.5|194
1727973900000|2024-10-03 16:45:00|9826.5|9824.5|9826.5|9824.5|9828|9826|9825.5|9823.5|180
1727974200000|2024-10-03 16:50:00|9825.5|9823.5|9827|9825|9827.5|9825.5|9825.5|9823.5|77
1727974500000|2024-10-03 16:55:00|9827.5|9825.5|9828|9826|9828.5|9826.5|9825.5|9823.5|402
1728025200000|2024-10-04 07:00:00|9801.5|9799.5|9798.5|9796.5|9801.5|9799.5|9787.5|9785.5|2834
1728025500000|2024-10-04 07:05:00|9797.5|9795.5|9793|9791|9799.5|9797.5|9792.5|9790.5|1245
1728025800000|2024-10-04 07:10:00|9792.5|9790.5|9794.5|9792.5|9794.5|9792.5|9789.5|9787.5|1279
1728026100000|2024-10-04 07:15:00|9793.5|9791.5|9801.5|9799.5|9804|9802|9792.5|9790.5|1458
1728026400000|2024-10-04 07:20:00|9802|9800|9803.5|9801.5|9804.5|9802.5|9799.5|9797.5|1079
1728026700000|2024-10-04 07:25:00|9802.5|9800.5|9807.5|9805.5|9809.5|9807.5|9802.5|9800.5|839
1728027000000|2024-10-04 07:30:00|9805.5|9803.5|9806.5|9804.5|9808.5|9806.5|9803.5|9801.5|751
1728027300000|2024-10-04 07:35:00|9808.5|9806.5|9813.5|9811.5|9813.5|9811.5|9806.5|9804.5|779
1728027600000|2024-10-04 07:40:00|9812.5|9810.5|9814.5|9812.5|9815.5|9813.5|9808.5|9806.5|771
1728027900000|2024-10-04 07:45:00|9813.5|9811.5|9813.5|9811.5|9815.5|9813.5|9810.5|9808.5|601
1728028200000|2024-10-04 07:50:00|9812.5|9810.5|9810.5|9808.5|9812.5|9810.5|9809.5|9807.5|997
1728028500000|2024-10-04 07:55:00|9811|9809|9803.5|9801.5|9812.5|9810.5|9797.5|9795.5|3450
1728028800000|2024-10-04 08:00:00|9802.5|9800.5|9802|9800|9803|9801|9795.5|9793.5|1162
1728029100000|2024-10-04 08:05:00|9801.5|9799.5|9795.5|9793.5|9803.5|9801.5|9793.5|9791.5|1740
1728029400000|2024-10-04 08:10:00|9794.5|9792.5|9792.5|9790.5|9796.5|9794.5|9792.5|9790.5|1087
1728029700000|2024-10-04 08:15:00|9793|9791|9794.5|9792.5|9796.5|9794.5|9792.5|9790.5|421
1728030000000|2024-10-04 08:20:00|9795|9793|9794.5|9792.5|9796.5|9794.5|9794.5|9792.5|562
1728030300000|2024-10-04 08:25:00|9793.5|9791.5|9792.5|9790.5|9793.5|9791.5|9792.5|9790.5|573
1728030600000|2024-10-04 08:30:00|9787|9785|9788.5|9786.5|9791.5|9789.5|9782.5|9780.5|1724
1728030900000|2024-10-04 08:35:00|9787.5|9785.5|9787.5|9785.5|9789.5|9787.5|9785.5|9783.5|1621
1728031200000|2024-10-04 08:40:00|9786.5|9784.5|9788.5|9786.5|9789.5|9787.5|9784.5|9782.5|1167
1728031500000|2024-10-04 08:45:00|9789.5|9787.5|9791.5|9789.5|9791.5|9789.5|9787.5|9785.5|882
1728031800000|2024-10-04 08:50:00|9790.5|9788.5|9793.5|9791.5|9795|9793|9790.5|9788.5|611
1728032100000|2024-10-04 08:55:00|9792.5|9790.5|9788.5|9786.5|9793.5|9791.5|9787.5|9785.5|880
1728032400000|2024-10-04 09:00:00|9787.5|9785.5|9788.5|9786.5|9789.5|9787.5|9786.5|9784.5|837
1728032700000|2024-10-04 09:05:00|9787.5|9785.5|9788.5|9786.5|9790.5|9788.5|9787.5|9785.5|1086
1728033000000|2024-10-04 09:10:00|9788|9786|9783.5|9781.5|9788.5|9786.5|9783.5|9781.5|1531
1728033300000|2024-10-04 09:15:00|9782.5|9780.5|9787.5|9785.5|9788.5|9786.5|9780.5|9778.5|1752
1728033600000|2024-10-04 09:20:00|9786.5|9784.5|9783.5|9781.5|9788.5|9786.5|9782.5|9780.5|901
1728033900000|2024-10-04 09:25:00|9782.5|9780.5|9782.5|9780.5|9784.5|9782.5|9781.5|9779.5|737
1728034200000|2024-10-04 09:30:00|9781.5|9779.5|9779.5|9777.5|9781.5|9779.5|9777.5|9775.5|682
1728034500000|2024-10-04 09:35:00|9780.5|9778.5|9780.5|9778.5|9781.5|9779.5|9779.5|9777.5|422
1728034800000|2024-10-04 09:40:00|9781.5|9779.5|9779.5|9777.5|9782.5|9780.5|9779.5|9777.5|657
1728035100000|2024-10-04 09:45:00|9778.5|9776.5|9775.5|9773.5|9779.5|9777.5|9774.5|9772.5|1143
1728035400000|2024-10-04 09:50:00|9775|9773|9776.5|9774.5|9777.5|9775.5|9773.5|9771.5|817
1728035700000|2024-10-04 09:55:00|9777.5|9775.5|9778.5|9776.5|9778.5|9776.5|9776.5|9774.5|744
1728036000000|2024-10-04 10:00:00|9777.5|9775.5|9777.5|9775.5|9780.5|9778.5|9777.5|9775.5|1361
1728036300000|2024-10-04 10:05:00|9778.5|9776.5|9779.5|9777.5|9781.5|9779.5|9777.5|9775.5|1048
1728036600000|2024-10-04 10:10:00|9778.5|9776.5|9779.5|9777.5|9781.5|9779.5|9778.5|9776.5|715
1728036900000|2024-10-04 10:15:00|9778.5|9776.5|9780.5|9778.5|9781.5|9779.5|9776.5|9774.5|1688
1728037200000|2024-10-04 10:20:00|9780|9778|9778.5|9776.5|9780.5|9778.5|9777.5|9775.5|474
1728037500000|2024-10-04 10:25:00|9779.5|9777.5|9779.5|9777.5|9780.5|9778.5|9778.5|9776.5|405
1728037800000|2024-10-04 10:30:00|9780.5|9778.5|9778.5|9776.5|9780.5|9778.5|9777.5|9775.5|858
1728038100000|2024-10-04 10:35:00|9777.5|9775.5|9778.5|9776.5|9779.5|9777.5|9777.5|9775.5|809
1728038400000|2024-10-04 10:40:00|9779|9777|9779.5|9777.5|9779.5|9777.5|9775.5|9773.5|920
1728038700000|2024-10-04 10:45:00|9778.5|9776.5|9778.5|9776.5|9780.5|9778.5|9777.5|9775.5|862
1728039000000|2024-10-04 10:50:00|9777.5|9775.5|9778|9776|9779.5|9777.5|9776.5|9774.5|636
1728039300000|2024-10-04 10:55:00|9777.5|9775.5|9779.5|9777.5|9780.5|9778.5|9777.5|9775.5|686
1728039600000|2024-10-04 11:00:00|9778.5|9776.5|9776.5|9774.5|9779.5|9777.5|9774.5|9772.5|1048
1728039900000|2024-10-04 11:05:00|9776|9774|9777.5|9775.5|9777.5|9775.5|9774.5|9772.5|466
1728040200000|2024-10-04 11:10:00|9777|9775|9776.5|9774.5|9777.5|9775.5|9774.5|9772.5|448
1728040500000|2024-10-04 11:15:00|9777.5|9775.5|9775.5|9773.5|9777.5|9775.5|9775.5|9773.5|473
1728040800000|2024-10-04 11:20:00|9776|9774|9776.5|9774.5|9777.5|9775.5|9775.5|9773.5|526
1728041100000|2024-10-04 11:25:00|9776|9774|9775.5|9773.5|9776.5|9774.5|9774|9772|665
1728041400000|2024-10-04 11:30:00|9774.5|9772.5|9775.5|9773.5|9776.5|9774.5|9774.5|9772.5|539
1728041700000|2024-10-04 11:35:00|9774.5|9772.5|9774.5|9772.5|9775.5|9773.5|9773.5|9771.5|638
1728042000000|2024-10-04 11:40:00|9775.5|9773.5|9774.5|9772.5|9775.5|9773.5|9772.5|9770.5|598
1728042300000|2024-10-04 11:45:00|9773.5|9771.5|9773.5|9771.5|9775.5|9773.5|9772.5|9770.5|496
1728042600000|2024-10-04 11:50:00|9772.5|9770.5|9771.5|9769.5|9772.5|9770.5|9770.5|9768.5|715
1728042900000|2024-10-04 11:55:00|9772.5|9770.5|9770.5|9768.5|9772.5|9770.5|9769.5|9767.5|439
1728043200000|2024-10-04 12:00:00|9769.5|9767.5|9769.5|9767.5|9770.5|9768.5|9766.5|9764.5|1634
1728043500000|2024-10-04 12:05:00|9770.5|9768.5|9771.5|9769.5|9772.5|9770.5|9768.5|9766.5|1095
1728043800000|2024-10-04 12:10:00|9770.5|9768.5|9774.5|9772.5|9774.5|9772.5|9770.5|9768.5|950
1728044100000|2024-10-04 12:15:00|9773.5|9771.5|9773.5|9771.5|9775.5|9773.5|9772.5|9770.5|1122
1728044400000|2024-10-04 12:20:00|9773|9771|9771.5|9769.5|9773.5|9771.5|9769.5|9767.5|1529
1728044700000|2024-10-04 12:25:00|9771|9769|9771.5|9768.5|9771.5|9769.5|9766|9764|1189
1728045000000|2024-10-04 12:30:00|9771|9768|9714.5|9712.5|9771|9768|9700.5|9698.5|4285
1728045300000|2024-10-04 12:35:00|9714|9712|9716.5|9714.5|9723.5|9721.5|9711.5|9709.5|4336
1728045600000|2024-10-04 12:40:00|9717|9715|9726.5|9724.5|9728.5|9726.5|9714.5|9712.5|5125
1728045900000|2024-10-04 12:45:00|9726|9724|9722.5|9720.5|9735.5|9733.5|9721.5|9719.5|3572
1728046200000|2024-10-04 12:50:00|9721.5|9719.5|9724.5|9722.5|9728.5|9726.5|9718.5|9716.5|2054
1728046500000|2024-10-04 12:55:00|9725|9723|9721.5|9719.5|9725.5|9723.5|9718.5|9716.5|1618
1728046800000|2024-10-04 13:00:00|9722.5|9720.5|9719.5|9717.5|9725.5|9723.5|9715.5|9713.5|2888
1728047100000|2024-10-04 13:05:00|9720.5|9718.5|9723.5|9721.5|9724.5|9722.5|9715.5|9713.5|2659
1728047400000|2024-10-04 13:10:00|9724.5|9722.5|9722.5|9720.5|9730.5|9728.5|9722.5|9720.5|1942
1728047700000|2024-10-04 13:15:00|9721.5|9719.5|9722.5|9720.5|9724|9722|9719.5|9717.5|1817
1728048000000|2024-10-04 13:20:00|9721.5|9719.5|9710.5|9708.5|9722.5|9720.5|9710.5|9708.5|2439
1728048300000|2024-10-04 13:25:00|9709.5|9707.5|9713.5|9711.5|9714.5|9712.5|9708.5|9706.5|1828
1728048600000|2024-10-04 13:30:00|9713|9711|9722.5|9720.5|9723.5|9721.5|9712.5|9710.5|1730
1728048900000|2024-10-04 13:35:00|9721.5|9719.5|9728.5|9726.5|9728.5|9726.5|9721.5|9719.5|1973
1728049200000|2024-10-04 13:40:00|9729.5|9727.5|9733.5|9731.5|9735.5|9733.5|9728.5|9726.5|2087
1728049500000|2024-10-04 13:45:00|9732.5|9730.5|9730.5|9728.5|9732.5|9730.5|9724.5|9722.5|1454
1728049800000|2024-10-04 13:50:00|9729.5|9727.5|9735.5|9733.5|9736.5|9734.5|9727.5|9725.5|1727
1728050100000|2024-10-04 13:55:00|9736|9734|9738|9736|9739.5|9737.5|9734.5|9732.5|1569
1728050400000|2024-10-04 14:00:00|9737.5|9735.5|9726.5|9724.5|9737.5|9735.5|9726.5|9724.5|1808
1728050700000|2024-10-04 14:05:00|9725.5|9723.5|9730.5|9728.5|9733.5|9731.5|9723.5|9721.5|1102
1728051000000|2024-10-04 14:10:00|9730|9728|9725.5|9723.5|9732.5|9730.5|9724.5|9722.5|1077
1728051300000|2024-10-04 14:15:00|9726.5|9724.5|9719.5|9717.5|9728.5|9726.5|9717.5|9715.5|1026
1728051600000|2024-10-04 14:20:00|9720.5|9718.5|9714.5|9712.5|9720.5|9718.5|9713.5|9711.5|1918
1728051900000|2024-10-04 14:25:00|9713.5|9711.5|9714.5|9712.5|9715.5|9713.5|9711.5|9709.5|1332
1728052200000|2024-10-04 14:30:00|9715.5|9713.5|9718.5|9716.5|9723.5|9721.5|9715.5|9713.5|1304
1728052500000|2024-10-04 14:35:00|9719.5|9717.5|9719.5|9717.5|9723.5|9721.5|9718.5|9716.5|863
1728052800000|2024-10-04 14:40:00|9720|9718|9716.5|9714.5|9721.5|9719.5|9716.5|9714.5|767
1728053100000|2024-10-04 14:45:00|9715.5|9713.5|9710.5|9708.5|9715.5|9713.5|9709.5|9707.5|1515
1728053400000|2024-10-04 14:50:00|9711|9709|9711.5|9709.5|9714.5|9712.5|9709.5|9707.5|792
1728053700000|2024-10-04 14:55:00|9710.5|9708.5|9708.5|9706.5|9710.5|9708.5|9707.5|9705.5|914
1728054000000|2024-10-04 15:00:00|9709.5|9707.5|9712.5|9710.5|9713.5|9711.5|9709|9707|876
1728054300000|2024-10-04 15:05:00|9711.5|9709.5|9713.5|9711.5|9714.5|9712.5|9706.5|9704.5|1609
1728054600000|2024-10-04 15:10:00|9712.5|9710.5|9710.5|9708.5|9716.5|9714.5|9709.5|9707.5|3493
1728054900000|2024-10-04 15:15:00|9709.5|9707.5|9707.5|9705.5|9710.5|9708.5|9706.5|9704.5|1841
1728055200000|2024-10-04 15:20:00|9706.5|9704.5|9705.5|9703.5|9709.5|9707.5|9704.5|9702.5|1128
1728055500000|2024-10-04 15:25:00|9705|9703|9706|9704|9707.5|9705.5|9704.5|9702.5|604
1728055800000|2024-10-04 15:30:00|9706.5|9704.5|9712.5|9710.5|9712.5|9710.5|9705.5|9703.5|1086
1728056100000|2024-10-04 15:35:00|9711.5|9709.5|9711.5|9709.5|9715.5|9713.5|9710.5|9708.5|1025
1728056400000|2024-10-04 15:40:00|9711|9709|9708.5|9706.5|9711.5|9709.5|9708.5|9706.5|903
1728056700000|2024-10-04 15:45:00|9709.5|9707.5|9708.5|9706.5|9711.5|9709.5|9707.5|9705.5|685
1728057000000|2024-10-04 15:50:00|9709|9707|9710.5|9708.5|9710.5|9708.5|9704.5|9702.5|719
1728057300000|2024-10-04 15:55:00|9711|9709|9713.5|9711.5|9713.5|9711.5|9708.5|9706.5|725
1728057600000|2024-10-04 16:00:00|9713|9711|9713.5|9711.5|9715.5|9713.5|9712.5|9710.5|657
1728057900000|2024-10-04 16:05:00|9714.5|9712.5|9713.5|9711.5|9715.5|9713.5|9712.5|9710.5|392
1728058200000|2024-10-04 16:10:00|9712.5|9710.5|9711.5|9709.5|9713|9711|9710.5|9708.5|302
1728058500000|2024-10-04 16:15:00|9710.5|9708.5|9706.5|9704.5|9710.5|9708.5|9705.5|9703.5|423
1728058800000|2024-10-04 16:20:00|9707.5|9705.5|9704.5|9702.5|9707.5|9705.5|9704.5|9702.5|345
1728059100000|2024-10-04 16:25:00|9705.5|9703.5|9715.5|9713.5|9715.5|9713.5|9701.5|9699.5|1103
1728059400000|2024-10-04 16:30:00|9714.5|9712.5|9702.5|9700.5|9716|9714|9702.5|9700.5|1617
1728059700000|2024-10-04 16:35:00|9702|9700|9704.5|9702.5|9705.5|9703.5|9701.5|9699.5|653
1728060000000|2024-10-04 16:40:00|9705|9703|9702.5|9700.5|9706.5|9704.5|9701.5|9699.5|454
1728060300000|2024-10-04 16:45:00|9703|9701|9701.5|9699.5|9703.5|9701.5|9699.5|9697.5|905
1728060600000|2024-10-04 16:50:00|9700.5|9698.5|9699.5|9697.5|9703.5|9701.5|9698.5|9696.5|407
1728060900000|2024-10-04 16:55:00|9699|9697|9700|9698|9701.5|9699.5|9698.5|9696.5|366
1728284400000|2024-10-07 07:00:00|9676|9674|9693.5|9691.5|9693.5|9691.5|9674.5|9672.5|4526
1728284700000|2024-10-07 07:05:00|9692.5|9690.5|9692.5|9690.5|9693.5|9691.5|9684.5|9682.5|2026
1728285000000|2024-10-07 07:10:00|9693.5|9691.5|9682.5|9680.5|9693.5|9691.5|9680.5|9678.5|1228
1728285300000|2024-10-07 07:15:00|9683.5|9681.5|9674.5|9672.5|9683.5|9681.5|9673.5|9671.5|2054
1728285600000|2024-10-07 07:20:00|9674|9672|9669.5|9667.5|9677.5|9675.5|9669.5|9667.5|1359
1728285900000|2024-10-07 07:25:00|9670.5|9668.5|9664.5|9662.5|9671.5|9669.5|9663.5|9661.5|1982
1728286200000|2024-10-07 07:30:00|9666|9664|9663.5|9661.5|9668.5|9666.5|9662.5|9660.5|1369
1728286500000|2024-10-07 07:35:00|9661.5|9659.5|9663.5|9661.5|9667.5|9665.5|9661.5|9659.5|1492
1728286800000|2024-10-07 07:40:00|9662.5|9660.5|9664.5|9662.5|9665.5|9663.5|9660.5|9658.5|1230
1728287100000|2024-10-07 07:45:00|9665.5|9663.5|9667|9665|9668.5|9666.5|9663|9661|1498
1728287400000|2024-10-07 07:50:00|9666.5|9664.5|9665.5|9663.5|9669.5|9667.5|9665.5|9663.5|753
1728287700000|2024-10-07 07:55:00|9666.5|9664.5|9664|9662|9668.5|9666.5|9664|9662|869
1728288000000|2024-10-07 08:00:00|9663.5|9661.5|9659.5|9657.5|9664.5|9662.5|9659.5|9657.5|824
1728288300000|2024-10-07 08:05:00|9660.5|9658.5|9660.5|9658.5|9662.5|9660.5|9657.5|9655.5|798
1728288600000|2024-10-07 08:10:00|9660|9658|9660.5|9658.5|9663.5|9661.5|9659.5|9657.5|765
1728288900000|2024-10-07 08:15:00|9660|9658|9663.5|9661.5|9663.5|9661.5|9659.5|9657.5|766
1728289200000|2024-10-07 08:20:00|9664|9662|9661.5|9659.5|9664.5|9662.5|9658.5|9656.5|1247
1728289500000|2024-10-07 08:25:00|9661|9659|9664.5|9662.5|9665.5|9663.5|9660.5|9658.5|476
1728289800000|2024-10-07 08:30:00|9665.5|9663.5|9667.5|9665.5|9668.5|9666.5|9664.5|9662.5|590
1728290100000|2024-10-07 08:35:00|9668|9666|9664.5|9662.5|9668.5|9666.5|9662.5|9660.5|534
1728290400000|2024-10-07 08:40:00|9665.5|9663.5|9662.5|9660.5|9665.5|9663.5|9662.5|9660.5|731
1728290700000|2024-10-07 08:45:00|9663.5|9661.5|9665.5|9663.5|9666.5|9664.5|9662.5|9660.5|646
1728291000000|2024-10-07 08:50:00|9664.5|9662.5|9661.5|9659.5|9665.5|9663.5|9660.5|9658.5|907
1728291300000|2024-10-07 08:55:00|9660.5|9658.5|9663.5|9661.5|9664.5|9662.5|9660.5|9658.5|719
1728291600000|2024-10-07 09:00:00|9663|9661|9664.5|9662.5|9665.5|9663.5|9662.5|9660.5|1060
1728291900000|2024-10-07 09:05:00|9665.5|9663.5|9662.5|9660.5|9665.5|9663.5|9662.5|9660.5|651
1728292200000|2024-10-07 09:10:00|9661.5|9659.5|9659.5|9657.5|9662.5|9660.5|9659.5|9657.5|687
1728292500000|2024-10-07 09:15:00|9660|9658|9658.5|9656.5|9660.5|9658.5|9657.5|9655.5|842
1728292800000|2024-10-07 09:20:00|9657.5|9655.5|9662.5|9660.5|9663.5|9661.5|9657.5|9655.5|477
1728293100000|2024-10-07 09:25:00|9661.5|9659.5|9660.5|9658.5|9662.5|9660.5|9658.5|9656.5|1247
1728293400000|2024-10-07 09:30:00|9659.5|9657.5|9668.5|9666.5|9669.5|9667.5|9659.5|9657.5|1351
1728293700000|2024-10-07 09:35:00|9668|9666|9668.5|9666.5|9669.5|9667.5|9667.5|9665.5|548
1728294000000|2024-10-07 09:40:00|9669.5|9667.5|9671.5|9669.5|9671.5|9669.5|9668.5|9666.5|1021
1728294300000|2024-10-07 09:45:00|9672.5|9670.5|9672.5|9670.5|9673.5|9671.5|9671.5|9669.5|540
1728294600000|2024-10-07 09:50:00|9673.5|9671.5|9670.5|9668.5|9673.5|9671.5|9669.5|9667.5|583
1728294900000|2024-10-07 09:55:00|9671.5|9669.5|9667.5|9665.5|9673.5|9671.5|9666.5|9664.5|259
1728295200000|2024-10-07 10:00:00|9668.5|9666.5|9666.5|9664.5|9669.5|9667.5|9666.5|9664.5|933
1728295500000|2024-10-07 10:05:00|9665.5|9663.5|9660.5|9658.5|9665.5|9663.5|9660.5|9658.5|1442
1728295800000|2024-10-07 10:10:00|9661|9659|9658.5|9656.5|9661.5|9659.5|9657.5|9655.5|519
1728296100000|2024-10-07 10:15:00|9657.5|9655.5|9656|9654|9658.5|9656.5|9655.5|9653.5|562
1728296400000|2024-10-07 10:20:00|9656.5|9654.5|9657.5|9655.5|9658.5|9656.5|9656.5|9654.5|700
1728296700000|2024-10-07 10:25:00|9658.5|9656.5|9658.5|9656.5|9658.5|9656.5|9656.5|9654.5|680
1728297000000|2024-10-07 10:30:00|9658|9656|9657.5|9655.5|9659.5|9657.5|9657.5|9655.5|988
1728297300000|2024-10-07 10:35:00|9658|9656|9658.5|9656.5|9659.5|9657.5|9657.5|9655.5|584
1728297600000|2024-10-07 10:40:00|9659.5|9657.5|9655.5|9653.5|9660.5|9658.5|9655.5|9653.5|747
1728297900000|2024-10-07 10:45:00|9656.5|9654.5|9657.5|9655.5|9657.5|9655.5|9655.5|9653.5|421
1728298200000|2024-10-07 10:50:00|9656.5|9654.5|9653.5|9651.5|9657.5|9655.5|9653.5|9651.5|600
1728298500000|2024-10-07 10:55:00|9654.5|9652.5|9651.5|9649.5|9655.5|9653.5|9650.5|9648.5|395
1728298800000|2024-10-07 11:00:00|9651|9649|9646.5|9644.5|9652.5|9650.5|9646.5|9644.5|907
1728299100000|2024-10-07 11:05:00|9647.5|9645.5|9655.5|9653.5|9656.5|9654.5|9647.5|9645.5|1063
1728299400000|2024-10-07 11:10:00|9654.5|9652.5|9653.5|9651.5|9657.5|9655.5|9652.5|9650.5|1123
1728299700000|2024-10-07 11:15:00|9654.5|9652.5|9656.5|9654.5|9657.5|9655.5|9654.5|9652.5|627
1728300000000|2024-10-07 11:20:00|9655.5|9653.5|9655.5|9653.5|9658.5|9656.5|9655.5|9653.5|966
1728300300000|2024-10-07 11:25:00|9656.5|9654.5|9656.5|9654.5|9658.5|9656.5|9656.5|9654.5|452
1728300600000|2024-10-07 11:30:00|9657|9655|9657.5|9655.5|9657.5|9655.5|9655.5|9653.5|640
1728300900000|2024-10-07 11:35:00|9656.5|9654.5|9655.5|9653.5|9660.5|9658.5|9655.5|9653.5|704
1728301200000|2024-10-07 11:40:00|9656|9654|9658.5|9656.5|9658.5|9656.5|9655.5|9653.5|548
1728301500000|2024-10-07 11:45:00|9657.5|9655.5|9653.5|9651.5|9657.5|9655.5|9653.5|9651.5|1043
1728301800000|2024-10-07 11:50:00|9654.5|9652.5|9659.5|9657.5|9660.5|9658.5|9653.5|9651.5|1404
1728302100000|2024-10-07 11:55:00|9660.5|9658.5|9660.5|9658.5|9663.5|9661.5|9660.5|9658.5|1546
1728302400000|2024-10-07 12:00:00|9661|9659|9663.5|9661.5|9665.5|9663.5|9660.5|9658.5|971
1728302700000|2024-10-07 12:05:00|9663|9661|9668|9666|9668.5|9666.5|9662.5|9660.5|985
1728303000000|2024-10-07 12:10:00|9667.5|9665.5|9669.5|9667.5|9671.5|9669.5|9667.5|9665.5|759
1728303300000|2024-10-07 12:15:00|9668.5|9666.5|9664.5|9662.5|9671.5|9669.5|9664.5|9662.5|1767
1728303600000|2024-10-07 12:20:00|9665.5|9663.5|9659.5|9657.5|9665.5|9663.5|9658.5|9656.5|1151
1728303900000|2024-10-07 12:25:00|9660.5|9658.5|9660.5|9658.5|9662.5|9660.5|9658.5|9656.5|1355
1728304200000|2024-10-07 12:30:00|9660|9658|9658.5|9656.5|9662.5|9660.5|9658.5|9656.5|592
1728304500000|2024-10-07 12:35:00|9659|9657|9660.5|9658.5|9661.5|9659.5|9656.5|9654.5|686
1728304800000|2024-10-07 12:40:00|9660|9658|9669.5|9667.5|9670.5|9668.5|9659.5|9657.5|937
1728305100000|2024-10-07 12:45:00|9668.5|9666.5|9670.5|9668.5|9670.5|9668.5|9668|9666|554
1728305400000|2024-10-07 12:50:00|9669.5|9667.5|9663.5|9661.5|9669.5|9667.5|9662|9660|543
1728305700000|2024-10-07 12:55:00|9664.5|9662.5|9654.5|9652.5|9664.5|9662.5|9653.5|9651.5|1069
1728306000000|2024-10-07 13:00:00|9653.5|9651.5|9653|9651|9655.5|9653.5|9650.5|9648.5|1644
1728306300000|2024-10-07 13:05:00|9652.5|9650.5|9662.5|9660.5|9662.5|9660.5|9651.5|9649.5|2123
1728306600000|2024-10-07 13:10:00|9663|9661|9659.5|9657.5|9663.5|9661.5|9657.5|9655.5|1076
1728306900000|2024-10-07 13:15:00|9658.5|9656.5|9652.5|9650.5|9659|9657|9651|9649|906
1728307200000|2024-10-07 13:20:00|9653|9651|9650.5|9648.5|9654|9652|9650.5|9648.5|656
1728307500000|2024-10-07 13:25:00|9649.5|9647.5|9653.5|9651.5|9653.5|9651.5|9648.5|9646.5|1148
1728307800000|2024-10-07 13:30:00|9653|9651|9659.5|9657.5|9659.5|9657.5|9651.5|9649.5|1055
1728308100000|2024-10-07 13:35:00|9660.5|9658.5|9657.5|9655.5|9660.5|9658.5|9656.5|9654.5|742
1728308400000|2024-10-07 13:40:00|9656.5|9654.5|9662.5|9660.5|9664.5|9662.5|9656.5|9654.5|2817
1728308700000|2024-10-07 13:45:00|9661.5|9659.5|9658.5|9656.5|9666.5|9664.5|9657.5|9655.5|2906
1728309000000|2024-10-07 13:50:00|9657.5|9655.5|9655.5|9653.5|9661.5|9659.5|9655.5|9653.5|1118
1728309300000|2024-10-07 13:55:00|9656|9654|9652.5|9650.5|9656.5|9654.5|9650.5|9648.5|1007
1728309600000|2024-10-07 14:00:00|9651.5|9649.5|9645.5|9643.5|9652.5|9650.5|9643.5|9641.5|1152
1728309900000|2024-10-07 14:05:00|9645|9643|9647.5|9645.5|9648.5|9646.5|9644.5|9642.5|986
1728310200000|2024-10-07 14:10:00|9648.5|9646.5|9646.5|9644.5|9649.5|9647.5|9645.5|9643.5|997
1728310500000|2024-10-07 14:15:00|9647|9645|9641.5|9639.5|9649.5|9647.5|9638.5|9636.5|1183
1728310800000|2024-10-07 14:20:00|9642.5|9640.5|9641.5|9639.5|9643.5|9641.5|9638.5|9636.5|1551
1728311100000|2024-10-07 14:25:00|9640.5|9638.5|9643|9641|9643.5|9641.5|9638.5|9636.5|973
1728311400000|2024-10-07 14:30:00|9643.5|9641.5|9638.5|9636.5|9643.5|9641.5|9638.5|9636.5|778
1728311700000|2024-10-07 14:35:00|9637.5|9635.5|9642|9640|9642.5|9640.5|9636.5|9634.5|942
1728312000000|2024-10-07 14:40:00|9641.5|9639.5|9645.5|9643.5|9646.5|9644.5|9641.5|9639.5|1073
1728312300000|2024-10-07 14:45:00|9646.5|9644.5|9643.5|9641.5|9647.5|9645.5|9642.5|9640.5|1790
1728312600000|2024-10-07 14:50:00|9644.5|9642.5|9639.5|9637.5|9644.5|9642.5|9638.5|9636.5|1115
1728312900000|2024-10-07 14:55:00|9640.5|9638.5|9642.5|9640.5|9644.5|9642.5|9639.5|9637.5|1386
1728313200000|2024-10-07 15:00:00|9643.5|9641.5|9644.5|9642.5|9646.5|9644.5|9641.5|9639.5|2027
1728313500000|2024-10-07 15:05:00|9643.5|9641.5|9646.5|9644.5|9646.5|9644.5|9641.5|9639.5|1248
1728313800000|2024-10-07 15:10:00|9645.5|9643.5|9636.5|9634.5|9646.5|9644.5|9636.5|9634.5|2090
1728314100000|2024-10-07 15:15:00|9636|9634|9637.5|9635.5|9640.5|9638.5|9636|9634|2318
1728314400000|2024-10-07 15:20:00|9636.5|9634.5|9641.5|9639.5|9642.5|9640.5|9634.5|9632.5|1755
1728314700000|2024-10-07 15:25:00|9642.5|9640.5|9644.5|9642.5|9645.5|9643.5|9640.5|9638.5|1260
1728315000000|2024-10-07 15:30:00|9645.5|9643.5|9644|9642|9647.5|9645.5|9642.5|9640.5|836
1728315300000|2024-10-07 15:35:00|9644.5|9642.5|9647.5|9645.5|9647.5|9645.5|9643.5|9641.5|566
1728315600000|2024-10-07 15:40:00|9647|9645|9645.5|9643.5|9648.5|9646.5|9644.5|9642.5|529
1728315900000|2024-10-07 15:45:00|9645|9643|9642.5|9640.5|9645.5|9643.5|9640.5|9638.5|541
1728316200000|2024-10-07 15:50:00|9643|9641|9639.5|9637.5|9643.5|9641.5|9639.5|9637.5|503
1728316500000|2024-10-07 15:55:00|9640.5|9638.5|9637.5|9635.5|9640.5|9638.5|9637.5|9635.5|475
1728316800000|2024-10-07 16:00:00|9636.5|9634.5|9635.5|9633.5|9638.5|9636.5|9634.5|9632.5|828
1728317100000|2024-10-07 16:05:00|9634.5|9632.5|9636.5|9634.5|9636.5|9634.5|9634.5|9632.5|249
1728317400000|2024-10-07 16:10:00|9637|9635|9635.5|9633.5|9637.5|9635.5|9634.5|9632.5|264
1728317700000|2024-10-07 16:15:00|9636.5|9634.5|9635.5|9633.5|9636.5|9634.5|9634.5|9632.5|345
1728318000000|2024-10-07 16:20:00|9636.5|9634.5|9635.5|9633.5|9636.5|9634.5|9635.5|9633.5|342
1728318300000|2024-10-07 16:25:00|9634.5|9632.5|9634.5|9632.5|9634.5|9632.5|9633.5|9631.5|426
1728318600000|2024-10-07 16:30:00|9634|9632|9636.5|9634.5|9637.5|9635.5|9633.5|9631.5|302
1728318900000|2024-10-07 16:35:00|9637.5|9635.5|9638.5|9636.5|9639.5|9637.5|9637.5|9635.5|478
1728319200000|2024-10-07 16:40:00|9637.5|9635.5|9640.5|9638.5|9640.5|9638.5|9637.5|9635.5|225
1728319500000|2024-10-07 16:45:00|9639.5|9637.5|9642.5|9640.5|9642.5|9640.5|9639.5|9637.5|171
1728319800000|2024-10-07 16:50:00|9641.5|9639.5|9641.5|9639.5|9642.5|9640.5|9641.5|9639.5|443
1728320100000|2024-10-07 16:55:00|9642.5|9640.5|9645.5|9643.5|9645.5|9643.5|9642|9640|195
1728370800000|2024-10-08 07:00:00|9643.5|9641.5|9655.5|9653.5|9655.5|9653.5|9643.5|9641.5|2622
1728371100000|2024-10-08 07:05:00|9656.5|9654.5|9658.5|9656.5|9659.5|9657.5|9654.5|9652.5|1860
1728371400000|2024-10-08 07:10:00|9659|9657|9663.5|9661.5|9664.5|9662.5|9655.5|9653.5|1363
1728371700000|2024-10-08 07:15:00|9664.5|9662.5|9671.5|9669.5|9672.5|9670.5|9663.5|9661.5|1350
1728372000000|2024-10-08 07:20:00|9672.5|9670.5|9668.5|9666.5|9673.5|9671.5|9668.5|9666.5|1073
1728372300000|2024-10-08 07:25:00|9669.5|9667.5|9664.5|9662.5|9669.5|9667.5|9662.5|9660.5|954
1728372600000|2024-10-08 07:30:00|9663.5|9661.5|9655.5|9653.5|9663.5|9661.5|9653.5|9651.5|1358
1728372900000|2024-10-08 07:35:00|9654.5|9652.5|9659.5|9657.5|9659.5|9657.5|9652.5|9650.5|1145
1728373200000|2024-10-08 07:40:00|9658.5|9656.5|9656.5|9654.5|9659.5|9657.5|9655.5|9653.5|600
1728373500000|2024-10-08 07:45:00|9656|9654|9657.5|9655.5|9657.5|9655.5|9654.5|9652.5|513
1728373800000|2024-10-08 07:50:00|9657|9655|9650.5|9648.5|9658.5|9656.5|9649.5|9647.5|717
1728374100000|2024-10-08 07:55:00|9649.5|9647.5|9647.5|9645.5|9650.5|9648.5|9646.5|9644.5|557
1728374400000|2024-10-08 08:00:00|9646.5|9644.5|9649.5|9647.5|9649.5|9647.5|9643.5|9641.5|780
1728374700000|2024-10-08 08:05:00|9650.5|9648.5|9652.5|9650.5|9656|9654|9650.5|9648.5|589
1728375000000|2024-10-08 08:10:00|9653.5|9651.5|9652.5|9650.5|9656.5|9654.5|9652.5|9650.5|648
1728375300000|2024-10-08 08:15:00|9653.5|9651.5|9653|9651|9655.5|9653.5|9651.5|9649.5|539
1728375600000|2024-10-08 08:20:00|9653.5|9651.5|9653.5|9651.5|9654.5|9652.5|9650.5|9648.5|1014
1728375900000|2024-10-08 08:25:00|9652.5|9650.5|9650.5|9648.5|9652.5|9650.5|9650.5|9648.5|295
1728376200000|2024-10-08 08:30:00|9651.5|9649.5|9649.5|9647.5|9652.5|9650.5|9648.5|9646.5|401
1728376500000|2024-10-08 08:35:00|9650.5|9648.5|9650.5|9648.5|9651.5|9649.5|9649.5|9647.5|567
1728376800000|2024-10-08 08:40:00|9650|9648|9646.5|9644.5|9650.5|9648.5|9645.5|9643.5|836
1728377100000|2024-10-08 08:45:00|9646|9644|9647.5|9645.5|9647.5|9645.5|9644.5|9642.5|859
1728377400000|2024-10-08 08:50:00|9647|9645|9643.5|9641.5|9647.5|9645.5|9643.5|9641.5|792
1728377700000|2024-10-08 08:55:00|9642.5|9640.5|9636.5|9634.5|9643.5|9641.5|9636.5|9634.5|2572
1728378000000|2024-10-08 09:00:00|9637.5|9635.5|9637.5|9635.5|9639.5|9637.5|9636.5|9634.5|2282
1728378300000|2024-10-08 09:05:00|9636.5|9634.5|9634.5|9632.5|9636.5|9634.5|9633.5|9631.5|763
1728378600000|2024-10-08 09:10:00|9635.5|9633.5|9635.5|9633.5|9635.5|9633.5|9634.5|9632.5|847
1728378900000|2024-10-08 09:15:00|9635|9633|9635.5|9633.5|9636.5|9634.5|9633.5|9631.5|1243
1728379200000|2024-10-08 09:20:00|9636.5|9634.5|9638.5|9636.5|9638.5|9636.5|9635.5|9633.5|1493
1728379500000|2024-10-08 09:25:00|9639.5|9637.5|9637.5|9635.5|9639.5|9637.5|9635.5|9633.5|558
1728379800000|2024-10-08 09:30:00|9636.5|9634.5|9635.5|9633.5|9637.5|9635.5|9633|9631|759
1728380100000|2024-10-08 09:35:00|9634.5|9632.5|9636.5|9634.5|9638.5|9636.5|9633.5|9631.5|1103
1728380400000|2024-10-08 09:40:00|9637|9635|9639.5|9637.5|9640.5|9638.5|9635.5|9633.5|871
1728380700000|2024-10-08 09:45:00|9638.5|9636.5|9639.5|9637.5|9642.5|9640.5|9638.5|9636.5|1302
1728381000000|2024-10-08 09:50:00|9640.5|9638.5|9642|9640|9642.5|9640.5|9640.5|9638.5|885
1728381300000|2024-10-08 09:55:00|9641.5|9639.5|9639.5|9637.5|9641.5|9639.5|9639.5|9637.5|236
1728381600000|2024-10-08 10:00:00|9638.5|9636.5|9639.5|9637.5|9640.5|9638.5|9637.5|9635.5|523
1728381900000|2024-10-08 10:05:00|9639|9637|9639.5|9637.5|9640.5|9638.5|9638.5|9636.5|222
1728382200000|2024-10-08 10:10:00|9640.5|9638.5|9640.5|9638.5|9641.5|9639.5|9639.5|9637.5|542
1728382500000|2024-10-08 10:15:00|9641.5|9639.5|9642.5|9640.5|9644.5|9642.5|9641.5|9639.5|1005
1728382800000|2024-10-08 10:20:00|9641.5|9639.5|9641.5|9639.5|9643.5|9641.5|9641.5|9639.5|813
1728383100000|2024-10-08 10:25:00|9640.5|9638.5|9643.5|9641.5|9643.5|9641.5|9640.5|9638.5|478
1728383400000|2024-10-08 10:30:00|9644.5|9642.5|9643.5|9641.5|9645.5|9643.5|9643.5|9641.5|390
1728383700000|2024-10-08 10:35:00|9642.5|9640.5|9640.5|9638.5|9643.5|9641.5|9640.5|9638.5|397
1728384000000|2024-10-08 10:40:00|9641.5|9639.5|9640.5|9638.5|9642.5|9640.5|9640.5|9638.5|752
1728384300000|2024-10-08 10:45:00|9639.5|9637.5|9641.5|9639.5|9642.5|9640.5|9639.5|9637.5|500
1728384600000|2024-10-08 10:50:00|9640.5|9638.5|9644.5|9642.5|9644.5|9642.5|9640.5|9638.5|317
1728384900000|2024-10-08 10:55:00|9645.5|9643.5|9646.5|9644.5|9647.5|9645.5|9645.5|9643.5|625
1728385200000|2024-10-08 11:00:00|9645.5|9643.5|9647.5|9645.5|9649|9647|9645.5|9643.5|1095
1728385500000|2024-10-08 11:05:00|9648.5|9646.5|9645.5|9643.5|9648.5|9646.5|9645.5|9643.5|702
1728385800000|2024-10-08 11:10:00|9644.5|9642.5|9647.5|9645.5|9648.5|9646.5|9644.5|9642.5|626
1728386100000|2024-10-08 11:15:00|9646.5|9644.5|9649.5|9647.5|9649.5|9647.5|9646.5|9644.5|399
1728386400000|2024-10-08 11:20:00|9648.5|9646.5|9649.5|9647.5|9649.5|9647.5|9645.5|9643.5|733
1728386700000|2024-10-08 11:25:00|9648.5|9646.5|9648.5|9646.5|9649.5|9647.5|9648.5|9646.5|494
1728387000000|2024-10-08 11:30:00|9648|9646|9649.5|9647.5|9649.5|9647.5|9647.5|9645.5|1350
1728387300000|2024-10-08 11:35:00|9648.5|9646.5|9648.5|9646.5|9649.5|9647.5|9647.5|9645.5|661
1728387600000|2024-10-08 11:40:00|9647.5|9645.5|9649.5|9647.5|9649.5|9647.5|9647.5|9645.5|1078
1728387900000|2024-10-08 11:45:00|9650.5|9648.5|9652.5|9650.5|9654.5|9652.5|9650.5|9648.5|809
1728388200000|2024-10-08 11:50:00|9651.5|9649.5|9648.5|9646.5|9651.5|9649.5|9648.5|9646.5|534
1728388500000|2024-10-08 11:55:00|9649.5|9647.5|9653.5|9651.5|9655.5|9653.5|9649.5|9647.5|1995
1728388800000|2024-10-08 12:00:00|9652.5|9650.5|9652.5|9650.5|9653.5|9651.5|9650.5|9648.5|1116
1728389100000|2024-10-08 12:05:00|9651.5|9649.5|9649.5|9647.5|9652.5|9650.5|9647.5|9645.5|1247
1728389400000|2024-10-08 12:10:00|9649|9647|9646.5|9644.5|9649.5|9647.5|9645.5|9643.5|831
1728389700000|2024-10-08 12:15:00|9646|9644|9644.5|9642.5|9647.5|9645.5|9644.5|9642.5|1372
1728390000000|2024-10-08 12:20:00|9643.5|9641.5|9639.5|9637.5|9643.5|9641.5|9639.5|9637.5|1003
1728390300000|2024-10-08 12:25:00|9640|9638|9634.5|9632.5|9640.5|9638.5|9633.5|9631.5|1033
1728390600000|2024-10-08 12:30:00|9633.5|9631.5|9634.5|9632.5|9635.5|9633.5|9631.5|9629.5|662
1728390900000|2024-10-08 12:35:00|9633.5|9631.5|9635.5|9633.5|9635.5|9633.5|9630.5|9628.5|647
1728391200000|2024-10-08 12:40:00|9636.5|9634.5|9633.5|9631.5|9638|9636|9632.5|9630.5|1919
1728391500000|2024-10-08 12:45:00|9634.5|9632.5|9630.5|9628.5|9635.5|9633.5|9628.5|9626.5|1323
1728391800000|2024-10-08 12:50:00|9631.5|9629.5|9634.5|9632.5|9635.5|9633.5|9630.5|9628.5|908
1728392100000|2024-10-08 12:55:00|9634|9632|9634.5|9632.5|9634.5|9632.5|9630.5|9628.5|2036
1728392400000|2024-10-08 13:00:00|9633.5|9631.5|9628.5|9626.5|9634.5|9632.5|9627.5|9625.5|1127
1728392700000|2024-10-08 13:05:00|9628|9626|9624.5|9622.5|9628.5|9626.5|9621.5|9619.5|1404
1728393000000|2024-10-08 13:10:00|9623.5|9621.5|9627.5|9625.5|9627.5|9625.5|9622.5|9620.5|569
1728393300000|2024-10-08 13:15:00|9626.5|9624.5|9628.5|9626.5|9632.5|9630.5|9626.5|9624.5|1140
1728393600000|2024-10-08 13:20:00|9627.5|9625.5|9626.5|9624.5|9628.5|9626.5|9626.5|9624.5|879
1728393900000|2024-10-08 13:25:00|9627.5|9625.5|9625.5|9623.5|9627.5|9625.5|9624|9622|1300
1728394200000|2024-10-08 13:30:00|9626.5|9624.5|9629.5|9627.5|9631.5|9629.5|9626|9624|1253
1728394500000|2024-10-08 13:35:00|9629|9627|9625.5|9623.5|9629.5|9627.5|9625.5|9623.5|944
1728394800000|2024-10-08 13:40:00|9625|9623|9629.5|9627.5|9629.5|9627.5|9625|9623|966
1728395100000|2024-10-08 13:45:00|9629|9627|9626.5|9624.5|9629.5|9627.5|9624.5|9622.5|690
1728395400000|2024-10-08 13:50:00|9627.5|9625.5|9624|9622|9628.5|9626.5|9623.5|9621.5|1201
1728395700000|2024-10-08 13:55:00|9624.5|9622.5|9624.5|9622.5|9625.5|9623.5|9621.5|9619.5|1023
1728396000000|2024-10-08 14:00:00|9625.5|9623.5|9628.5|9626.5|9629.5|9627.5|9623.5|9621.5|810
1728396300000|2024-10-08 14:05:00|9629.5|9627.5|9630.5|9628.5|9631.5|9629.5|9627.5|9625.5|679
1728396600000|2024-10-08 14:10:00|9629.5|9627.5|9631.5|9629.5|9631.5|9629.5|9629.5|9627.5|855
1728396900000|2024-10-08 14:15:00|9632.5|9630.5|9639.5|9637.5|9639.5|9637.5|9631.5|9629.5|1512
1728397200000|2024-10-08 14:20:00|9640.5|9638.5|9636.5|9634.5|9640.5|9638.5|9634.5|9632.5|1230
1728397500000|2024-10-08 14:25:00|9637.5|9635.5|9639.5|9637.5|9641.5|9639.5|9637.5|9635.5|1082
1728397800000|2024-10-08 14:30:00|9640.5|9638.5|9636.5|9634.5|9640.5|9638.5|9635.5|9633.5|826
1728398100000|2024-10-08 14:35:00|9637.5|9635.5|9637.5|9635.5|9638.5|9636.5|9633.5|9631.5|1687
1728398400000|2024-10-08 14:40:00|9636.5|9634.5|9640.5|9638.5|9641.5|9639.5|9636.5|9634.5|635
1728398700000|2024-10-08 14:45:00|9641.5|9639.5|9642.5|9640.5|9643.5|9641.5|9639.5|9637.5|1414
1728399000000|2024-10-08 14:50:00|9643.5|9641.5|9642.5|9640.5|9644.5|9642.5|9641.5|9639.5|934
1728399300000|2024-10-08 14:55:00|9643.5|9641.5|9644.5|9642.5|9645.5|9643.5|9640.5|9638.5|1114
1728399600000|2024-10-08 15:00:00|9645.5|9643.5|9648.5|9646.5|9648.5|9646.5|9644.5|9642.5|1482
1728399900000|2024-10-08 15:05:00|9649.5|9647.5|9648.5|9646.5|9650.5|9648.5|9648.5|9646.5|1597
1728400200000|2024-10-08 15:10:00|9647.5|9645.5|9648.5|9646.5|9649.5|9647.5|9646.5|9644.5|3801
1728400500000|2024-10-08 15:15:00|9649.5|9647.5|9651.5|9649.5|9651.5|9649.5|9647.5|9645.5|3171
1728400800000|2024-10-08 15:20:00|9652.5|9650.5|9656.5|9654.5|9657.5|9655.5|9652.5|9650.5|1324
1728401100000|2024-10-08 15:25:00|9657.5|9655.5|9658.5|9656.5|9658.5|9656.5|9655.5|9653.5|573
1728401400000|2024-10-08 15:30:00|9659.5|9657.5|9653.5|9651.5|9659.5|9657.5|9651.5|9649.5|1391
1728401700000|2024-10-08 15:35:00|9654.5|9652.5|9656.5|9654.5|9656.5|9654.5|9653.5|9651.5|303
1728402000000|2024-10-08 15:40:00|9655.5|9653.5|9656.5|9654.5|9657.5|9655.5|9655.5|9653.5|201
1728402300000|2024-10-08 15:45:00|9657.5|9655.5|9658.5|9656.5|9659|9657|9655.5|9653.5|406
1728402600000|2024-10-08 15:50:00|9659.5|9657.5|9660.5|9658.5|9661.5|9659.5|9659.5|9657.5|531
1728402900000|2024-10-08 15:55:00|9661.5|9659.5|9661.5|9659.5|9662.5|9660.5|9660.5|9658.5|759
1728403200000|2024-10-08 16:00:00|9660.5|9658.5|9660.5|9658.5|9660.5|9658.5|9659.5|9657.5|384
1728403500000|2024-10-08 16:05:00|9661|9659|9658.5|9656.5|9661|9659|9657.5|9655.5|195
1728403800000|2024-10-08 16:10:00|9659.5|9657.5|9657.5|9655.5|9659.5|9657.5|9657.5|9655.5|277
1728404100000|2024-10-08 16:15:00|9658.5|9656.5|9660.5|9658.5|9661.5|9659.5|9658.5|9656.5|299
1728404400000|2024-10-08 16:20:00|9659.5|9657.5|9658.5|9656.5|9659.5|9657.5|9658.5|9656.5|184
1728404700000|2024-10-08 16:25:00|9657.5|9655.5|9656.5|9654.5|9658.5|9656.5|9656.5|9654.5|143
1728405000000|2024-10-08 16:30:00|9657.5|9655.5|9661.5|9659.5|9661.5|9659.5|9656.5|9654.5|359
1728405300000|2024-10-08 16:35:00|9662|9660|9663.5|9661.5|9664.5|9662.5|9661.5|9659.5|318
1728405600000|2024-10-08 16:40:00|9664|9662|9662.5|9660.5|9665.5|9663.5|9662.5|9660.5|565
1728405900000|2024-10-08 16:45:00|9663.5|9661.5|9663.5|9661.5|9663.5|9661.5|9661.5|9659.5|216
1728406200000|2024-10-08 16:50:00|9663|9661|9665.5|9663.5|9667.5|9665.5|9663|9661|557
1728406500000|2024-10-08 16:55:00|9665|9663|9666|9664|9666|9664|9664.5|9662.5|255
1728457200000|2024-10-09 07:00:00|9672.5|9670.5|9658.5|9656.5|9672.5|9670.5|9656.5|9654.5|3159
1728457500000|2024-10-09 07:05:00|9659.5|9657.5|9667.5|9665.5|9671.5|9669.5|9659.5|9657.5|1859
1728457800000|2024-10-09 07:10:00|9668.5|9666.5|9671.5|9669.5|9673.5|9671.5|9667.5|9665.5|1030
1728458100000|2024-10-09 07:15:00|9670.5|9668.5|9672.5|9670.5|9674.5|9672.5|9668.5|9666.5|1182
1728458400000|2024-10-09 07:20:00|9673.5|9671.5|9667.5|9665.5|9673.5|9671.5|9667.5|9665.5|330
1728458700000|2024-10-09 07:25:00|9661.5|9659.5|9665.5|9663.5|9666.5|9664.5|9660.5|9658.5|1018
1728459000000|2024-10-09 07:30:00|9666.5|9664.5|9665.5|9663.5|9668.5|9666.5|9664.5|9662.5|1865
1728459300000|2024-10-09 07:35:00|9666.5|9664.5|9667.5|9665.5|9668.5|9666.5|9663|9661|1577
1728459600000|2024-10-09 07:40:00|9666.5|9664.5|9662.5|9660.5|9667.5|9665.5|9662.5|9660.5|777
1728459900000|2024-10-09 07:45:00|9663.5|9661.5|9659.5|9657.5|9665.5|9663.5|9657.5|9655.5|866
1728460200000|2024-10-09 07:50:00|9658.5|9656.5|9663|9661|9663.5|9661.5|9657.5|9655.5|568
1728460500000|2024-10-09 07:55:00|9663.5|9661.5|9661.5|9659.5|9665.5|9663.5|9661.5|9659.5|421
1728460800000|2024-10-09 08:00:00|9662.5|9660.5|9658.5|9656.5|9662.5|9660.5|9656.5|9654.5|1168
1728461100000|2024-10-09 08:05:00|9659.5|9657.5|9661.5|9659.5|9662.5|9660.5|9657.5|9655.5|718
1728461400000|2024-10-09 08:10:00|9660.5|9658.5|9663.5|9661.5|9664.5|9662.5|9660.5|9658.5|876
1728461700000|2024-10-09 08:15:00|9664.5|9662.5|9666.5|9664.5|9667.5|9665.5|9663.5|9661.5|571
1728462000000|2024-10-09 08:20:00|9667|9665|9664.5|9662.5|9667.5|9665.5|9663.5|9661.5|576
1728462300000|2024-10-09 08:25:00|9663.5|9661.5|9669.5|9667.5|9669.5|9667.5|9663.5|9661.5|1472
1728462600000|2024-10-09 08:30:00|9669|9667|9668.5|9666.5|9671.5|9669.5|9665.5|9663.5|788
1728462900000|2024-10-09 08:35:00|9669.5|9667.5|9669|9667|9671.5|9669.5|9668|9666|817
1728463200000|2024-10-09 08:40:00|9668.5|9666.5|9673.5|9671.5|9673.5|9671.5|9668.5|9666.5|1117
1728463500000|2024-10-09 08:45:00|9672.5|9670.5|9679.5|9677.5|9680.5|9678.5|9672.5|9670.5|1959
1728463800000|2024-10-09 08:50:00|9680.5|9678.5|9683.5|9681.5|9686.5|9684.5|9680.5|9678.5|2799
1728464100000|2024-10-09 08:55:00|9682.5|9680.5|9675.5|9673.5|9685.5|9683.5|9675.5|9673.5|4739
1728464400000|2024-10-09 09:00:00|9676.5|9674.5|9672.5|9670.5|9678.5|9676.5|9666.5|9664.5|4557
1728464700000|2024-10-09 09:05:00|9673.5|9671.5|9679.5|9677.5|9680.5|9678.5|9673.5|9671.5|1455
1728465000000|2024-10-09 09:10:00|9680|9678|9682.5|9680.5|9683.5|9681.5|9680|9678|977
1728465300000|2024-10-09 09:15:00|9681.5|9679.5|9681.5|9679.5|9682.5|9680.5|9678.5|9676.5|1162
1728465600000|2024-10-09 09:20:00|9682.5|9680.5|9687.5|9685.5|9688.5|9686.5|9681.5|9679.5|1974
1728465900000|2024-10-09 09:25:00|9688.5|9686.5|9687.5|9685.5|9689.5|9687.5|9686.5|9684.5|744
1728466200000|2024-10-09 09:30:00|9688.5|9686.5|9686.5|9684.5|9690.5|9688.5|9686.5|9684.5|1424
1728466500000|2024-10-09 09:35:00|9685.5|9683.5|9687.5|9685.5|9687.5|9685.5|9683.5|9681.5|970
1728466800000|2024-10-09 09:40:00|9686.5|9684.5|9688.5|9686.5|9688.5|9686.5|9685.5|9683.5|839
1728467100000|2024-10-09 09:45:00|9687.5|9685.5|9689.5|9687.5|9690.5|9688.5|9687.5|9685.5|1062
1728467400000|2024-10-09 09:50:00|9690.5|9688.5|9688.5|9686.5|9691.5|9689.5|9687.5|9685.5|597
1728467700000|2024-10-09 09:55:00|9689.5|9687.5|9688.5|9686.5|9691.5|9689.5|9688.5|9686.5|1170
1728468000000|2024-10-09 10:00:00|9687.5|9685.5|9685.5|9683.5|9687.5|9685.5|9684.5|9682.5|1458
1728468300000|2024-10-09 10:05:00|9685|9683|9686.5|9684.5|9686.5|9684.5|9683.5|9681.5|490
1728468600000|2024-10-09 10:10:00|9686|9684|9686.5|9684.5|9688.5|9686.5|9685.5|9683.5|587
1728468900000|2024-10-09 10:15:00|9687|9685|9687.5|9685.5|9687.5|9685.5|9685.5|9683.5|453
1728469200000|2024-10-09 10:20:00|9688.5|9686.5|9687.5|9685.5|9688.5|9686.5|9685.5|9683.5|742
1728469500000|2024-10-09 10:25:00|9688.5|9686.5|9688.5|9686.5|9688.5|9686.5|9687.5|9685.5|388
1728469800000|2024-10-09 10:30:00|9687.5|9685.5|9686.5|9684.5|9690.5|9688.5|9686.5|9684.5|877
1728470100000|2024-10-09 10:35:00|9687.5|9685.5|9684.5|9682.5|9688.5|9686.5|9684.5|9682.5|476
1728470400000|2024-10-09 10:40:00|9683.5|9681.5|9686|9684|9686.5|9684.5|9682.5|9680.5|765
1728470700000|2024-10-09 10:45:00|9686.5|9684.5|9681.5|9679.5|9686.5|9684.5|9681.5|9679.5|324
1728471000000|2024-10-09 10:50:00|9680.5|9678.5|9679.5|9677.5|9682.5|9680.5|9678.5|9676.5|655
1728471300000|2024-10-09 10:55:00|9680.5|9678.5|9678.5|9676.5|9681.5|9679.5|9678.5|9676.5|992
1728471600000|2024-10-09 11:00:00|9677.5|9675.5|9675.5|9673.5|9677.5|9675.5|9675.5|9673.5|1287
1728471900000|2024-10-09 11:05:00|9673.5|9671.5|9675.5|9673.5|9675.5|9673.5|9673.5|9671.5|868
1728472200000|2024-10-09 11:10:00|9675|9673|9674.5|9672.5|9675.5|9673.5|9673|9671|1004
1728472500000|2024-10-09 11:15:00|9675|9673|9680.5|9678.5|9680.5|9678.5|9673.5|9671.5|1097
1728472800000|2024-10-09 11:20:00|9681.5|9679.5|9682.5|9680.5|9683.5|9681.5|9680.5|9678.5|1496
1728473100000|2024-10-09 11:25:00|9680.5|9678.5|9682.5|9680.5|9682.5|9680.5|9680.5|9678.5|540
1728473400000|2024-10-09 11:30:00|9682|9680|9678.5|9676.5|9682.5|9680.5|9678.5|9676.5|605
1728473700000|2024-10-09 11:35:00|9679|9677|9680.5|9678.5|9680.5|9678.5|9678.5|9676.5|513
1728474000000|2024-10-09 11:40:00|9680|9678|9676.5|9674.5|9680.5|9678.5|9675.5|9673.5|667
1728474300000|2024-10-09 11:45:00|9675.5|9673.5|9675.5|9673.5|9677.5|9675.5|9674.5|9672.5|599
1728474600000|2024-10-09 11:50:00|9674.5|9672.5|9673.5|9671.5|9674.5|9672.5|9671.5|9669.5|1078
1728474900000|2024-10-09 11:55:00|9674|9672|9675.5|9673.5|9676.5|9674.5|9673.5|9671.5|814
1728475200000|2024-10-09 12:00:00|9676.5|9674.5|9677.5|9675.5|9679.5|9677.5|9674.5|9672.5|1657
1728475500000|2024-10-09 12:05:00|9678|9676|9677.5|9675.5|9681.5|9679.5|9677.5|9675.5|1320
1728475800000|2024-10-09 12:10:00|9676.5|9674.5|9675.5|9673.5|9679.5|9677.5|9675|9673|1319
1728476100000|2024-10-09 12:15:00|9676|9674|9671.5|9669.5|9677.5|9675.5|9671.5|9669.5|1467
1728476400000|2024-10-09 12:20:00|9672|9670|9672.5|9670.5|9673.5|9671.5|9669.5|9667.5|833
1728476700000|2024-10-09 12:25:00|9673.5|9671.5|9675.5|9673.5|9676.5|9674.5|9671.5|9669.5|573
1728477000000|2024-10-09 12:30:00|9674.5|9672.5|9676.5|9674.5|9678.5|9676.5|9674.5|9672.5|614
1728477300000|2024-10-09 12:35:00|9676|9674|9673.5|9671.5|9677.5|9675.5|9673.5|9671.5|675
1728477600000|2024-10-09 12:40:00|9673|9671|9670.5|9668.5|9673.5|9671.5|9670.5|9668.5|869
1728477900000|2024-10-09 12:45:00|9671.5|9669.5|9675.5|9673.5|9675.5|9673.5|9670.5|9668.5|592
1728478200000|2024-10-09 12:50:00|9675|9673|9674.5|9672.5|9675.5|9673.5|9672.5|9670.5|1051
1728478500000|2024-10-09 12:55:00|9675.5|9673.5|9674|9672|9677.5|9675.5|9672.5|9670.5|670
1728478800000|2024-10-09 13:00:00|9674.5|9672.5|9674.5|9672.5|9676.5|9674.5|9674.5|9672.5|668
1728479100000|2024-10-09 13:05:00|9673.5|9671.5|9674|9672|9677.5|9675.5|9672.5|9670.5|687
1728479400000|2024-10-09 13:10:00|9673.5|9671.5|9674.5|9672.5|9677.5|9675.5|9672.5|9670.5|1141
1728479700000|2024-10-09 13:15:00|9674|9672|9665.5|9663.5|9674.5|9672.5|9664.5|9662.5|1183
1728480000000|2024-10-09 13:20:00|9664.5|9662.5|9666.5|9664.5|9669.5|9667.5|9664.5|9662.5|722
1728480300000|2024-10-09 13:25:00|9667.5|9665.5|9664.5|9662.5|9667.5|9665.5|9663.5|9661.5|658
1728480600000|2024-10-09 13:30:00|9665.5|9663.5|9665.5|9663.5|9669.5|9667.5|9664.5|9662.5|996
1728480900000|2024-10-09 13:35:00|9664.5|9662.5|9663|9661|9668.5|9666.5|9662.5|9660.5|725
1728481200000|2024-10-09 13:40:00|9662.5|9660.5|9668.5|9666.5|9668.5|9666.5|9662.5|9660.5|813
1728481500000|2024-10-09 13:45:00|9667.5|9665.5|9671.5|9669.5|9671.5|9669.5|9666.5|9664.5|1686
1728481800000|2024-10-09 13:50:00|9670.5|9668.5|9669.5|9667.5|9672.5|9670.5|9668.5|9666.5|839
1728482100000|2024-10-09 13:55:00|9670|9668|9669.5|9667.5|9670.5|9668.5|9667.5|9665.5|558
1728482400000|2024-10-09 14:00:00|9668.5|9666.5|9669.5|9667.5|9671.5|9669.5|9668.5|9666.5|485
1728482700000|2024-10-09 14:05:00|9670|9668|9673.5|9671.5|9673.5|9671.5|9667.5|9665.5|809
1728483000000|2024-10-09 14:10:00|9673|9671|9668.5|9666.5|9674.5|9672.5|9668.5|9666.5|1180
1728483300000|2024-10-09 14:15:00|9667.5|9665.5|9667.5|9665.5|9668.5|9666.5|9664.5|9662.5|671
1728483600000|2024-10-09 14:20:00|9668|9666|9670|9668|9670.5|9668.5|9667.5|9665.5|1000
1728483900000|2024-10-09 14:25:00|9669.5|9667.5|9672.5|9670.5|9672.5|9670.5|9667.5|9665.5|453
1728484200000|2024-10-09 14:30:00|9671.5|9669.5|9671.5|9669.5|9672.5|9670.5|9669.5|9667.5|846
1728484500000|2024-10-09 14:35:00|9672.5|9670.5|9672.5|9670.5|9674.5|9672.5|9669.5|9667.5|1589
1728484800000|2024-10-09 14:40:00|9672|9670|9671.5|9669.5|9673|9671|9670.5|9668.5|786
1728485100000|2024-10-09 14:45:00|9672|9670|9673.5|9671.5|9674.5|9672.5|9670.5|9668.5|1522
1728485400000|2024-10-09 14:50:00|9672.5|9670.5|9669.5|9667.5|9673.5|9671.5|9669.5|9667.5|899
1728485700000|2024-10-09 14:55:00|9670.5|9668.5|9673.5|9671.5|9674.5|9672.5|9669.5|9667.5|2100
1728486000000|2024-10-09 15:00:00|9672.5|9670.5|9672.5|9670.5|9676.5|9674.5|9671.5|9669.5|1429
1728486300000|2024-10-09 15:05:00|9671.5|9669.5|9668.5|9666.5|9673.5|9671.5|9666.5|9664.5|3154
1728486600000|2024-10-09 15:10:00|9667.5|9665.5|9661.5|9659.5|9668.5|9666.5|9660|9658|3109
1728486900000|2024-10-09 15:15:00|9662.5|9660.5|9665.5|9663.5|9665.5|9663.5|9662.5|9660.5|2198
1728487200000|2024-10-09 15:20:00|9666.5|9664.5|9667.5|9665.5|9669.5|9667.5|9664.5|9662.5|1072
1728487500000|2024-10-09 15:25:00|9668.5|9666.5|9666.5|9664.5|9668.5|9666.5|9665.5|9663.5|450
1728487800000|2024-10-09 15:30:00|9667|9665|9667.5|9665.5|9668.5|9666.5|9665.5|9663.5|1258
1728488100000|2024-10-09 15:35:00|9668.5|9666.5|9665.5|9663.5|9668.5|9666.5|9665.5|9663.5|547
1728488400000|2024-10-09 15:40:00|9666.5|9664.5|9667.5|9665.5|9668.5|9666.5|9665.5|9663.5|745
1728488700000|2024-10-09 15:45:00|9668|9666|9668|9666|9669.5|9667.5|9666.5|9664.5|436
1728489000000|2024-10-09 15:50:00|9667.5|9665.5|9666.5|9664.5|9667.5|9665.5|9665.5|9663.5|382
1728489300000|2024-10-09 15:55:00|9667.5|9665.5|9668.5|9666.5|9669.5|9667.5|9666.5|9664.5|643
1728489600000|2024-10-09 16:00:00|9669|9667|9668.5|9666.5|9669.5|9667.5|9667.5|9665.5|497
1728489900000|2024-10-09 16:05:00|9668|9666|9668.5|9666.5|9669.5|9667.5|9668|9666|609
1728490200000|2024-10-09 16:10:00|9667.5|9665.5|9665.5|9663.5|9667.5|9665.5|9664.5|9662.5|610
1728490500000|2024-10-09 16:15:00|9665|9663|9660.5|9658.5|9665.5|9663.5|9660.5|9658.5|409
1728490800000|2024-10-09 16:20:00|9661|9659|9659.5|9657.5|9661.5|9659.5|9658.5|9656.5|493
1728491100000|2024-10-09 16:25:00|9660|9658|9660.5|9658.5|9661.5|9659.5|9659.5|9657.5|408
1728491400000|2024-10-09 16:30:00|9661.5|9659.5|9658.5|9656.5|9661.5|9659.5|9658.5|9656.5|662
1728491700000|2024-10-09 16:35:00|9659|9657|9659.5|9657.5|9660.5|9658.5|9658.5|9656.5|184
1728492000000|2024-10-09 16:40:00|9660|9658|9659.5|9657.5|9660.5|9658.5|9658.5|9656.5|389
1728492300000|2024-10-09 16:45:00|9658.5|9656.5|9658.5|9656.5|9660.5|9658.5|9656.5|9654.5|294
1728492600000|2024-10-09 16:50:00|9659.5|9657.5|9660.5|9658.5|9660.5|9658.5|9657.5|9655.5|291
1728492900000|2024-10-09 16:55:00|9659.5|9657.5|9659.5|9657.5|9660.5|9658.5|9658.5|9656.5|804
1728543600000|2024-10-10 07:00:00|9639.5|9637.5|9646.5|9644.5|9650.5|9648.5|9638.5|9636.5|1435
1728543900000|2024-10-10 07:05:00|9645.5|9643.5|9643.5|9641.5|9646.5|9644.5|9639.5|9637.5|949
1728544200000|2024-10-10 07:10:00|9644.5|9642.5|9648.5|9646.5|9650.5|9648.5|9644.5|9642.5|1011
1728544500000|2024-10-10 07:15:00|9647.5|9645.5|9646.5|9644.5|9650.5|9648.5|9645.5|9643.5|959
1728544800000|2024-10-10 07:20:00|9647.5|9645.5|9646.5|9644.5|9649.5|9647.5|9645.5|9643.5|1009
1728545100000|2024-10-10 07:25:00|9647.5|9645.5|9648.5|9646.5|9650.5|9648.5|9646.5|9644.5|637
1728545400000|2024-10-10 07:30:00|9649.5|9647.5|9641.5|9639.5|9649.5|9647.5|9641.5|9639.5|607
1728545700000|2024-10-10 07:35:00|9640.5|9638.5|9640.5|9638.5|9642.5|9640.5|9636.5|9634.5|668
1728546000000|2024-10-10 07:40:00|9639.5|9637.5|9639.5|9637.5|9644.5|9642.5|9638.5|9636.5|1145
1728546300000|2024-10-10 07:45:00|9640.5|9638.5|9640.5|9638.5|9641.5|9639.5|9638.5|9636.5|1173
1728546600000|2024-10-10 07:50:00|9639.5|9637.5|9639.5|9637.5|9640.5|9638.5|9636.5|9634.5|723
1728546900000|2024-10-10 07:55:00|9639|9637|9639|9637|9641.5|9639.5|9637.5|9635.5|762
1728547200000|2024-10-10 08:00:00|9638.5|9636.5|9630.5|9628.5|9640.5|9638.5|9629.5|9627.5|1508
1728547500000|2024-10-10 08:05:00|9631.5|9629.5|9627.5|9625.5|9632.5|9630.5|9626.5|9624.5|1167
1728547800000|2024-10-10 08:10:00|9627|9625|9622.5|9620.5|9627.5|9625.5|9621.5|9619.5|1364
1728548100000|2024-10-10 08:15:00|9622|9620|9628.5|9626.5|9628.5|9626.5|9620.5|9618.5|1415
1728548400000|2024-10-10 08:20:00|9628|9626|9629.5|9627.5|9629.5|9627.5|9626.5|9624.5|758
1728548700000|2024-10-10 08:25:00|9630.5|9628.5|9631.5|9629.5|9632.5|9630.5|9628|9626|1371
1728549000000|2024-10-10 08:30:00|9632.5|9630.5|9634.5|9632.5|9634.5|9632.5|9630.5|9628.5|1506
1728549300000|2024-10-10 08:35:00|9633.5|9631.5|9635.5|9633.5|9638.5|9636.5|9632.5|9630.5|625
1728549600000|2024-10-10 08:40:00|9635|9633|9630.5|9628.5|9635.5|9633.5|9630.5|9628.5|440
1728549900000|2024-10-10 08:45:00|9629.5|9627.5|9628.5|9626.5|9632.5|9630.5|9628.5|9626.5|971
1728550200000|2024-10-10 08:50:00|9629.5|9627.5|9624.5|9622.5|9629.5|9627.5|9624.5|9622.5|1434
1728550500000|2024-10-10 08:55:00|9625|9623|9625.5|9623.5|9625.5|9623.5|9623.5|9621.5|1639
1728550800000|2024-10-10 09:00:00|9626.5|9624.5|9628.5|9626.5|9630.5|9628.5|9626.5|9624.5|1375
1728551100000|2024-10-10 09:05:00|9627.5|9625.5|9622.5|9620.5|9628.5|9626.5|9621.5|9619.5|1097
1728551400000|2024-10-10 09:10:00|9623.5|9621.5|9626.5|9624.5|9627.5|9625.5|9622.5|9620.5|1027
1728551700000|2024-10-10 09:15:00|9627.5|9625.5|9625.5|9623.5|9629.5|9627.5|9625.5|9623.5|513
1728552000000|2024-10-10 09:20:00|9626|9624|9626.5|9624.5|9627.5|9625.5|9622.5|9620.5|359
1728552300000|2024-10-10 09:25:00|9627|9625|9626.5|9624.5|9629.5|9627.5|9626.5|9624.5|326
1728552600000|2024-10-10 09:30:00|9625.5|9623.5|9628.5|9626.5|9628.5|9626.5|9625.5|9623.5|350
1728552900000|2024-10-10 09:35:00|9627.5|9625.5|9629.5|9627.5|9629.5|9627.5|9627.5|9625.5|217
1728553200000|2024-10-10 09:40:00|9628.5|9626.5|9627.5|9625.5|9629.5|9627.5|9627.5|9625.5|443
1728553500000|2024-10-10 09:45:00|9626.5|9624.5|9623.5|9621.5|9628|9626|9622.5|9620.5|717
1728553800000|2024-10-10 09:50:00|9624|9622|9624.5|9622.5|9626.5|9624.5|9622.5|9620.5|640
1728554100000|2024-10-10 09:55:00|9623.5|9621.5|9625.5|9623.5|9625.5|9623.5|9623.5|9621.5|845
1728554400000|2024-10-10 10:00:00|9625|9623|9624.5|9622.5|9627.5|9625.5|9623.5|9621.5|1200
1728554700000|2024-10-10 10:05:00|9623.5|9621.5|9620|9618|9625.5|9623.5|9619.5|9617.5|1523
1728555000000|2024-10-10 10:10:00|9619.5|9617.5|9621.5|9619.5|9622.5|9620.5|9619.5|9617.5|795
1728555300000|2024-10-10 10:15:00|9620.5|9618.5|9621.5|9619.5|9622.5|9620.5|9620.5|9618.5|479
1728555600000|2024-10-10 10:20:00|9620.5|9618.5|9618.5|9616.5|9620.5|9618.5|9616.5|9614.5|868
1728555900000|2024-10-10 10:25:00|9617.5|9615.5|9618.5|9616.5|9619.5|9617.5|9617.5|9615.5|412
1728556200000|2024-10-10 10:30:00|9617.5|9615.5|9621.5|9619.5|9621.5|9619.5|9617.5|9615.5|382
1728556500000|2024-10-10 10:35:00|9622|9620|9618.5|9616.5|9622.5|9620.5|9618.5|9616.5|567
1728556800000|2024-10-10 10:40:00|9617.5|9615.5|9615.5|9613.5|9618.5|9616.5|9614.5|9612.5|1283
1728557100000|2024-10-10 10:45:00|9615|9613|9615.5|9613.5|9615.5|9613.5|9612.5|9610.5|691
1728557400000|2024-10-10 10:50:00|9614.5|9612.5|9615.5|9613.5|9616.5|9614.5|9613.5|9611.5|886
1728557700000|2024-10-10 10:55:00|9616.5|9614.5|9610.5|9608.5|9616.5|9614.5|9610.5|9608.5|1478
1728558000000|2024-10-10 11:00:00|9611.5|9609.5|9607.5|9605.5|9611.5|9609.5|9605.5|9603.5|1442
1728558300000|2024-10-10 11:05:00|9608.5|9606.5|9610.5|9608.5|9612.5|9610.5|9607.5|9605.5|1638
1728558600000|2024-10-10 11:10:00|9611.5|9609.5|9606.5|9604.5|9611.5|9609.5|9606.5|9604.5|852
1728558900000|2024-10-10 11:15:00|9607.5|9605.5|9607|9605|9608.5|9606.5|9604.5|9602.5|956
1728559200000|2024-10-10 11:20:00|9606.5|9604.5|9605.5|9603.5|9607.5|9605.5|9604|9602|358
1728559500000|2024-10-10 11:25:00|9604.5|9602.5|9608.5|9606.5|9608.5|9606.5|9601.5|9599.5|911
1728559800000|2024-10-10 11:30:00|9609|9607|9607.5|9605.5|9609.5|9607.5|9606.5|9604.5|874
1728560100000|2024-10-10 11:35:00|9606.5|9604.5|9607.5|9605.5|9610.5|9608.5|9606.5|9604.5|916
1728560400000|2024-10-10 11:40:00|9606.5|9604.5|9605.5|9603.5|9609.5|9607.5|9605.5|9603.5|527
1728560700000|2024-10-10 11:45:00|9606.5|9604.5|9604.5|9602.5|9606.5|9604.5|9603.5|9601.5|779
1728561000000|2024-10-10 11:50:00|9605.5|9603.5|9605.5|9603.5|9605.5|9603.5|9602.5|9600.5|809
1728561300000|2024-10-10 11:55:00|9604.5|9602.5|9601.5|9599.5|9604.5|9602.5|9600.5|9598.5|1084
1728561600000|2024-10-10 12:00:00|9600.5|9598.5|9605.5|9603.5|9605.5|9603.5|9600.5|9598.5|1652
1728561900000|2024-10-10 12:05:00|9604.5|9602.5|9611.5|9609.5|9612.5|9610.5|9604.5|9602.5|989
1728562200000|2024-10-10 12:10:00|9610.5|9608.5|9609.5|9607.5|9611.5|9609.5|9608.5|9606.5|1476
1728562500000|2024-10-10 12:15:00|9610.5|9608.5|9614.5|9612.5|9615.5|9613.5|9610.5|9608.5|1397
1728562800000|2024-10-10 12:20:00|9614|9612|9612.5|9610.5|9614.5|9612.5|9611.5|9609.5|1198
1728563100000|2024-10-10 12:25:00|9613.5|9611.5|9611.5|9608.5|9616.5|9614.5|9611|9608.5|1834
1728563400000|2024-10-10 12:30:00|9606.5|9603.5|9633.5|9631.5|9642.5|9640.5|9593|9590|4864
1728563700000|2024-10-10 12:35:00|9634.5|9632.5|9615.5|9613.5|9639.5|9637.5|9614.5|9612.5|3075
1728564000000|2024-10-10 12:40:00|9614.5|9612.5|9627.5|9625.5|9631.5|9629.5|9610.5|9608.5|3041
1728564300000|2024-10-10 12:45:00|9628.5|9626.5|9637.5|9635.5|9638.5|9636.5|9626.5|9624.5|3809
1728564600000|2024-10-10 12:50:00|9636.5|9634.5|9635.5|9633.5|9643.5|9641.5|9634.5|9632.5|2374
1728564900000|2024-10-10 12:55:00|9635|9633|9626|9624|9636.5|9634.5|9624.5|9622.5|1930
1728565200000|2024-10-10 13:00:00|9626.5|9624.5|9639.5|9637.5|9639.5|9637.5|9617.5|9615.5|2895
1728565500000|2024-10-10 13:05:00|9638.5|9636.5|9640.5|9638.5|9641.5|9639.5|9629.5|9627.5|2411
1728565800000|2024-10-10 13:10:00|9639.5|9637.5|9631.5|9629.5|9639.5|9637.5|9628.5|9626.5|1362
1728566100000|2024-10-10 13:15:00|9630.5|9628.5|9632|9630|9635.5|9633.5|9625.5|9623.5|1647
1728566400000|2024-10-10 13:20:00|9631.5|9629.5|9633.5|9631.5|9633.5|9631.5|9625.5|9623.5|1795
1728566700000|2024-10-10 13:25:00|9632.5|9630.5|9622.5|9620.5|9633.5|9631.5|9622.5|9620.5|1706
1728567000000|2024-10-10 13:30:00|9622|9620|9615|9613|9625.5|9623.5|9613.5|9611.5|1929
1728567300000|2024-10-10 13:35:00|9614.5|9612.5|9620.5|9618.5|9620.5|9618.5|9613.5|9611.5|1654
1728567600000|2024-10-10 13:40:00|9619.5|9617.5|9623.5|9621.5|9626.5|9624.5|9618.5|9616.5|1353
1728567900000|2024-10-10 13:45:00|9622.5|9620.5|9624.5|9622.5|9626.5|9624.5|9616.5|9614.5|1442
1728568200000|2024-10-10 13:50:00|9625.5|9623.5|9628.5|9626.5|9631.5|9629.5|9625.5|9623.5|1528
1728568500000|2024-10-10 13:55:00|9629.5|9627.5|9617.5|9615.5|9630.5|9628.5|9617.5|9615.5|1450
1728568800000|2024-10-10 14:00:00|9616.5|9614.5|9625|9623|9628.5|9626.5|9616.5|9614.5|1651
1728569100000|2024-10-10 14:05:00|9624.5|9622.5|9623.5|9621.5|9626.5|9624.5|9621|9619|1332
1728569400000|2024-10-10 14:10:00|9622.5|9620.5|9625.5|9623.5|9632.5|9630.5|9622|9620|1878
1728569700000|2024-10-10 14:15:00|9626|9624|9622|9620|9629.5|9627.5|9621.5|9619.5|1805
1728570000000|2024-10-10 14:20:00|9621.5|9619.5|9621.5|9619.5|9626.5|9624.5|9620.5|9618.5|1868
1728570300000|2024-10-10 14:25:00|9620.5|9618.5|9623.5|9621.5|9623.5|9621.5|9620.5|9618.5|785
1728570600000|2024-10-10 14:30:00|9624.5|9622.5|9621.5|9619.5|9627.5|9625.5|9620.5|9618.5|1244
1728570900000|2024-10-10 14:35:00|9620.5|9618.5|9616.5|9614.5|9622|9620|9616.5|9614.5|1866
1728571200000|2024-10-10 14:40:00|9617.5|9615.5|9612.5|9610.5|9618.5|9616.5|9610.5|9608.5|1641
1728571500000|2024-10-10 14:45:00|9611.5|9609.5|9607.5|9605.5|9612|9610|9605.5|9603.5|1450
1728571800000|2024-10-10 14:50:00|9608.5|9606.5|9607.5|9605.5|9610.5|9608.5|9606.5|9604.5|1618
1728572100000|2024-10-10 14:55:00|9608.5|9606.5|9608.5|9606.5|9609.5|9607.5|9605.5|9603.5|1692
1728572400000|2024-10-10 15:00:00|9607.5|9605.5|9602.5|9600.5|9609.5|9607.5|9602.5|9600.5|1903
1728572700000|2024-10-10 15:05:00|9601.5|9599.5|9607.5|9605.5|9608.5|9606.5|9601.5|9599.5|1093
1728573000000|2024-10-10 15:10:00|9606.5|9604.5|9614.5|9612.5|9614.5|9612.5|9606.5|9604.5|2515
1728573300000|2024-10-10 15:15:00|9613.5|9611.5|9622.5|9620.5|9623.5|9621.5|9613.5|9611.5|2553
1728573600000|2024-10-10 15:20:00|9623.5|9621.5|9625.5|9623.5|9625.5|9623.5|9621.5|9619.5|1060
1728573900000|2024-10-10 15:25:00|9626.5|9624.5|9631.5|9629.5|9632.5|9630.5|9626.5|9624.5|1305
1728574200000|2024-10-10 15:30:00|9631|9629|9630.5|9628.5|9632.5|9630.5|9629.5|9627.5|531
1728574500000|2024-10-10 15:35:00|9631|9629|9635.5|9633.5|9636.5|9634.5|9630.5|9628.5|1253
1728574800000|2024-10-10 15:40:00|9636.5|9634.5|9636.5|9634.5|9638.5|9636.5|9634.5|9632.5|784
1728575100000|2024-10-10 15:45:00|9637.5|9635.5|9632.5|9630.5|9637.5|9635.5|9632.5|9630.5|980
1728575400000|2024-10-10 15:50:00|9633|9631|9635.5|9633.5|9635.5|9633.5|9630.5|9628.5|1022
1728575700000|2024-10-10 15:55:00|9634.5|9632.5|9635.5|9633.5|9635.5|9633.5|9634.5|9632.5|561
1728576000000|2024-10-10 16:00:00|9634.5|9632.5|9634.5|9632.5|9638.5|9636.5|9634.5|9632.5|761
1728576300000|2024-10-10 16:05:00|9635.5|9633.5|9637.5|9635.5|9637.5|9635.5|9634|9632|476
1728576600000|2024-10-10 16:10:00|9638|9636|9642.5|9640.5|9642.5|9640.5|9637.5|9635.5|462
1728576900000|2024-10-10 16:15:00|9642|9640|9641.5|9639.5|9643.5|9641.5|9640.5|9638.5|292
1728577200000|2024-10-10 16:20:00|9640.5|9638.5|9640.5|9638.5|9641.5|9639.5|9639.5|9637.5|225
1728577500000|2024-10-10 16:25:00|9641|9639|9644.5|9642.5|9644.5|9642.5|9640.5|9638.5|181
1728577800000|2024-10-10 16:30:00|9645.5|9643.5|9642.5|9640.5|9645.5|9643.5|9642.5|9640.5|788
1728578100000|2024-10-10 16:35:00|9642|9640|9643.5|9641.5|9644.5|9642.5|9641.5|9639.5|534
1728578400000|2024-10-10 16:40:00|9644.5|9642.5|9635.5|9633.5|9644.5|9642.5|9635.5|9633.5|915
1728578700000|2024-10-10 16:45:00|9636.5|9634.5|9631|9629|9637.5|9635.5|9629|9627|804
1728579000000|2024-10-10 16:50:00|9630.5|9628.5|9630|9628|9633.5|9631.5|9629.5|9627.5|471
1728579300000|2024-10-10 16:55:00|9630.5|9628.5|9626|9624|9632|9630|9624.5|9622.5|335
1728630000000|2024-10-11 07:00:00|9640|9638|9651.5|9649.5|9652.5|9650.5|9638.5|9636.5|2226
1728630300000|2024-10-11 07:05:00|9650.5|9648.5|9638.5|9636.5|9650.5|9648.5|9637.5|9635.5|1093
1728630600000|2024-10-11 07:10:00|9639|9637|9642.5|9640.5|9646.5|9644.5|9638.5|9636.5|1143
1728630900000|2024-10-11 07:15:00|9643.5|9641.5|9640.5|9638.5|9644.5|9642.5|9637.5|9635.5|1084
1728631200000|2024-10-11 07:20:00|9639.5|9637.5|9634.5|9632.5|9641.5|9639.5|9634.5|9632.5|638
1728631500000|2024-10-11 07:25:00|9635.5|9633.5|9638.5|9636.5|9639.5|9637.5|9634.5|9632.5|370
1728631800000|2024-10-11 07:30:00|9637.5|9635.5|9634.5|9632.5|9638.5|9636.5|9634.5|9632.5|688
1728632100000|2024-10-11 07:35:00|9635|9633|9634.5|9632.5|9636.5|9634.5|9633.5|9631.5|518
1728632400000|2024-10-11 07:40:00|9634|9632|9632.5|9630.5|9634|9632|9630.5|9628.5|823
1728632700000|2024-10-11 07:45:00|9633.5|9631.5|9637.5|9635.5|9637.5|9635.5|9633.5|9631.5|540
1728633000000|2024-10-11 07:50:00|9637|9635|9635.5|9633.5|9638.5|9636.5|9634.5|9632.5|670
1728633300000|2024-10-11 07:55:00|9636.5|9634.5|9635.5|9633.5|9636.5|9634.5|9634.5|9632.5|514
1728633600000|2024-10-11 08:00:00|9635|9633|9637.5|9635.5|9637.5|9635.5|9631.5|9629.5|810
1728633900000|2024-10-11 08:05:00|9638.5|9636.5|9636.5|9634.5|9639.5|9637.5|9636|9634|638
1728634200000|2024-10-11 08:10:00|9637|9635|9631.5|9629.5|9637.5|9635.5|9631.5|9629.5|706
1728634500000|2024-10-11 08:15:00|9632.5|9630.5|9631|9629|9632.5|9630.5|9630.5|9628.5|448
1728634800000|2024-10-11 08:20:00|9631.5|9629.5|9632.5|9630.5|9632.5|9630.5|9630.5|9628.5|573
1728635100000|2024-10-11 08:25:00|9633.5|9631.5|9631.5|9629.5|9633.5|9631.5|9630.5|9628.5|874
1728635400000|2024-10-11 08:30:00|9630.5|9628.5|9628.5|9626.5|9631.5|9629.5|9628.5|9626.5|579
1728635700000|2024-10-11 08:35:00|9629.5|9627.5|9630.5|9628.5|9631.5|9629.5|9629.5|9627.5|324
1728636000000|2024-10-11 08:40:00|9630|9628|9628.5|9626.5|9632.5|9630.5|9628.5|9626.5|345
1728636300000|2024-10-11 08:45:00|9627.5|9625.5|9629.5|9627.5|9631.5|9629.5|9627.5|9625.5|638
1728636600000|2024-10-11 08:50:00|9628.5|9626.5|9624.5|9622.5|9629.5|9627.5|9624.5|9622.5|774
1728636900000|2024-10-11 08:55:00|9623.5|9621.5|9624.5|9622.5|9625.5|9623.5|9623.5|9621.5|710
1728637200000|2024-10-11 09:00:00|9623.5|9621.5|9620|9618|9623.5|9621.5|9619.5|9617.5|1739
1728637500000|2024-10-11 09:05:00|9620.5|9618.5|9619.5|9617.5|9621.5|9619.5|9618.5|9616.5|1066
1728637800000|2024-10-11 09:10:00|9620|9618|9618.5|9616.5|9621|9619|9617.5|9615.5|596
1728638100000|2024-10-11 09:15:00|9618|9616|9615.5|9613.5|9618.5|9616.5|9614.5|9612.5|1050
1728638400000|2024-10-11 09:20:00|9616.5|9614.5|9613.5|9611.5|9616.5|9614.5|9611.5|9609.5|485
1728638700000|2024-10-11 09:25:00|9613|9611|9609.5|9607.5|9613|9611|9608.5|9606.5|715
1728639000000|2024-10-11 09:30:00|9610|9608|9610.5|9608.5|9611.5|9609.5|9609.5|9607.5|701
1728639300000|2024-10-11 09:35:00|9610|9608|9610.5|9608.5|9610.5|9608.5|9608.5|9606.5|378
1728639600000|2024-10-11 09:40:00|9609.5|9607.5|9608.5|9606.5|9610.5|9608.5|9606.5|9604.5|1169
1728639900000|2024-10-11 09:45:00|9607.5|9605.5|9605.5|9603.5|9607.5|9605.5|9604.5|9602.5|767
1728640200000|2024-10-11 09:50:00|9604.5|9602.5|9604.5|9602.5|9605.5|9603.5|9604.5|9602.5|357
1728640500000|2024-10-11 09:55:00|9604|9602|9605.5|9603.5|9605.5|9603.5|9603.5|9601.5|430
1728640800000|2024-10-11 10:00:00|9606.5|9604.5|9605.5|9603.5|9607.5|9605.5|9605.5|9603.5|1003
1728641100000|2024-10-11 10:05:00|9604.5|9602.5|9607.5|9605.5|9607.5|9605.5|9604.5|9602.5|598
1728641400000|2024-10-11 10:10:00|9606.5|9604.5|9605.5|9603.5|9607.5|9605.5|9604.5|9602.5|492
1728641700000|2024-10-11 10:15:00|9604.5|9602.5|9605.5|9603.5|9606.5|9604.5|9603.5|9601.5|411
1728642000000|2024-10-11 10:20:00|9606|9604|9603.5|9601.5|9606|9604|9603.5|9601.5|416
1728642300000|2024-10-11 10:25:00|9604|9602|9607.5|9605.5|9607.5|9605.5|9603.5|9601.5|371
1728642600000|2024-10-11 10:30:00|9606.5|9604.5|9605.5|9603.5|9609|9607|9604.5|9602.5|530
1728642900000|2024-10-11 10:35:00|9604.5|9602.5|9605.5|9603.5|9606.5|9604.5|9604.5|9602.5|369
1728643200000|2024-10-11 10:40:00|9606.5|9604.5|9604.5|9602.5|9607.5|9605.5|9602.5|9600.5|620
1728643500000|2024-10-11 10:45:00|9605.5|9603.5|9602.5|9600.5|9605.5|9603.5|9602.5|9600.5|267
1728643800000|2024-10-11 10:50:00|9603.5|9601.5|9602.5|9600.5|9603.5|9601.5|9601.5|9599.5|309
1728644100000|2024-10-11 10:55:00|9603.5|9601.5|9603.5|9601.5|9603.5|9601.5|9602.5|9600.5|134
1728644400000|2024-10-11 11:00:00|9602.5|9600.5|9598.5|9596.5|9602.5|9600.5|9597.5|9595.5|788
1728644700000|2024-10-11 11:05:00|9599.5|9597.5|9598.5|9596.5|9599.5|9597.5|9598.5|9596.5|226
1728645000000|2024-10-11 11:10:00|9599.5|9597.5|9600.5|9598.5|9601.5|9599.5|9598|9596|467
1728645300000|2024-10-11 11:15:00|9600|9598|9601.5|9599.5|9601.5|9599.5|9598|9596|322
1728645600000|2024-10-11 11:20:00|9602.5|9600.5|9601.5|9599.5|9602.5|9600.5|9600.5|9598.5|326
1728645900000|2024-10-11 11:25:00|9602.5|9600.5|9605.5|9603.5|9605.5|9603.5|9601.5|9599.5|695
1728646200000|2024-10-11 11:30:00|9604.5|9602.5|9603.5|9601.5|9604.5|9602.5|9601.5|9599.5|502
1728646500000|2024-10-11 11:35:00|9604.5|9602.5|9604.5|9602.5|9605.5|9603.5|9603.5|9601.5|307
1728646800000|2024-10-11 11:40:00|9603.5|9601.5|9603.5|9601.5|9605.5|9603.5|9603.5|9601.5|609
1728647100000|2024-10-11 11:45:00|9604.5|9602.5|9600.5|9598.5|9604.5|9602.5|9600|9598|379
1728647400000|2024-10-11 11:50:00|9601.5|9599.5|9597.5|9595.5|9601.5|9599.5|9594.5|9592.5|1425
1728647700000|2024-10-11 11:55:00|9598.5|9596.5|9602.5|9600.5|9602.5|9600.5|9597.5|9595.5|1531
1728648000000|2024-10-11 12:00:00|9603.5|9601.5|9606.5|9604.5|9606.5|9604.5|9602|9600|852
1728648300000|2024-10-11 12:05:00|9605.5|9603.5|9605.5|9603.5|9607.5|9605.5|9603.5|9601.5|1229
1728648600000|2024-10-11 12:10:00|9606.5|9604.5|9607|9605|9608.5|9606.5|9605.5|9603.5|413
1728648900000|2024-10-11 12:15:00|9607.5|9605.5|9610.5|9608.5|9610.5|9608.5|9606.5|9604.5|933
1728649200000|2024-10-11 12:20:00|9610|9608|9607.5|9605.5|9611.5|9609.5|9606.5|9604.5|1012
1728649500000|2024-10-11 12:25:00|9608|9606|9609|9607|9609.5|9607.5|9605|9603|1348
1728649800000|2024-10-11 12:30:00|9608.5|9606.5|9616.5|9614.5|9620.5|9618.5|9608.5|9606.5|2306
1728650100000|2024-10-11 12:35:00|9616|9614|9602.5|9600.5|9616|9614|9602.5|9600.5|985
1728650400000|2024-10-11 12:40:00|9603.5|9601.5|9603.5|9601.5|9608|9606|9598.5|9596.5|1622
1728650700000|2024-10-11 12:45:00|9602.5|9600.5|9600.5|9598.5|9603|9601|9594.5|9592.5|1647
1728651000000|2024-10-11 12:50:00|9600|9598|9599.5|9597.5|9603.5|9601.5|9596.5|9594.5|1928
1728651300000|2024-10-11 12:55:00|9598.5|9596.5|9605.5|9603.5|9606.5|9604.5|9598.5|9596.5|918
1728651600000|2024-10-11 13:00:00|9606|9604|9604.5|9602.5|9610.5|9608.5|9604.5|9602.5|1076
1728651900000|2024-10-11 13:05:00|9603.5|9601.5|9601.5|9599.5|9608.5|9606.5|9601.5|9599.5|1505
1728652200000|2024-10-11 13:10:00|9602.5|9600.5|9605.5|9603.5|9605.5|9603.5|9600|9598|1579
1728652500000|2024-10-11 13:15:00|9604.5|9602.5|9608.5|9606.5|9609.5|9607.5|9603.5|9601.5|1071
1728652800000|2024-10-11 13:20:00|9608|9606|9607.5|9605.5|9610.5|9608.5|9601.5|9599.5|538
1728653100000|2024-10-11 13:25:00|9607|9605|9607.5|9605.5|9613.5|9611.5|9605.5|9603.5|1382
1728653400000|2024-10-11 13:30:00|9608.5|9606.5|9610.5|9608.5|9610.5|9608.5|9604.5|9602.5|1100
1728653700000|2024-10-11 13:35:00|9609.5|9607.5|9616.5|9614.5|9617.5|9615.5|9609.5|9607.5|1109
1728654000000|2024-10-11 13:40:00|9615.5|9613.5|9612.5|9610.5|9616.5|9614.5|9611.5|9609.5|944
1728654300000|2024-10-11 13:45:00|9612|9610|9612.5|9610.5|9617.5|9615.5|9611.5|9609.5|1005
1728654600000|2024-10-11 13:50:00|9613.5|9611.5|9615.5|9613.5|9615.5|9613.5|9611.5|9609.5|1090
1728654900000|2024-10-11 13:55:00|9614.5|9612.5|9615|9613|9616.5|9614.5|9612.5|9610.5|858
1728655200000|2024-10-11 14:00:00|9615.5|9613.5|9615.5|9613.5|9622.5|9620.5|9614.5|9612.5|1640
1728655500000|2024-10-11 14:05:00|9614.5|9612.5|9612.5|9610.5|9616.5|9614.5|9611.5|9609.5|1405
1728655800000|2024-10-11 14:10:00|9611.5|9609.5|9618.5|9616.5|9618.5|9616.5|9610.5|9608.5|1252
1728656100000|2024-10-11 14:15:00|9619.5|9617.5|9621.5|9619.5|9622.5|9620.5|9618.5|9616.5|1282
1728656400000|2024-10-11 14:20:00|9620.5|9618.5|9616.5|9614.5|9620.5|9618.5|9616.5|9614.5|580
1728656700000|2024-10-11 14:25:00|9615.5|9613.5|9613.5|9611.5|9615.5|9613.5|9611.5|9609.5|723
1728657000000|2024-10-11 14:30:00|9612.5|9610.5|9619.5|9617.5|9619.5|9617.5|9612.5|9610.5|951
1728657300000|2024-10-11 14:35:00|9620.5|9618.5|9626.5|9624.5|9627.5|9625.5|9620.5|9618.5|1170
1728657600000|2024-10-11 14:40:00|9627|9625|9622.5|9620.5|9628.5|9626.5|9622.5|9620.5|1325
1728657900000|2024-10-11 14:45:00|9623.5|9621.5|9625|9623|9626.5|9624.5|9622.5|9620.5|751
1728658200000|2024-10-11 14:50:00|9625.5|9623.5|9629.5|9627.5|9629.5|9627.5|9624.5|9622.5|939
1728658500000|2024-10-11 14:55:00|9628.5|9626.5|9623|9621|9629.5|9627.5|9622.5|9620.5|843
1728658800000|2024-10-11 15:00:00|9623.5|9621.5|9630.5|9628.5|9631.5|9629.5|9622.5|9620.5|1586
1728659100000|2024-10-11 15:05:00|9631.5|9629.5|9628.5|9626.5|9631.5|9629.5|9627.5|9625.5|1083
1728659400000|2024-10-11 15:10:00|9628|9626|9627.5|9625.5|9630.5|9628.5|9627|9625|3453
1728659700000|2024-10-11 15:15:00|9628.5|9626.5|9632.5|9630.5|9633|9631|9628.5|9626.5|1693
1728660000000|2024-10-11 15:20:00|9631.5|9629.5|9634.5|9632.5|9634.5|9632.5|9629.5|9627.5|1315
1728660300000|2024-10-11 15:25:00|9633.5|9631.5|9636|9634|9636.5|9634.5|9631.5|9629.5|1698
1728660600000|2024-10-11 15:30:00|9636.5|9634.5|9640.5|9638.5|9640.5|9638.5|9635.5|9633.5|1242
1728660900000|2024-10-11 15:35:00|9639.5|9637.5|9637|9635|9641.5|9639.5|9635.5|9633.5|1042
1728661200000|2024-10-11 15:40:00|9636.5|9634.5|9637.5|9635.5|9638.5|9636.5|9635.5|9633.5|581
1728661500000|2024-10-11 15:45:00|9638|9636|9637.5|9635.5|9638.5|9636.5|9635.5|9633.5|386
1728661800000|2024-10-11 15:50:00|9636.5|9634.5|9638|9636|9638.5|9636.5|9635.5|9633.5|408
1728662100000|2024-10-11 15:55:00|9637.5|9635.5|9640|9638|9640.5|9638.5|9637.5|9635.5|676
1728662400000|2024-10-11 16:00:00|9640.5|9638.5|9644.5|9642.5|9644.5|9642.5|9639.5|9637.5|771
1728662700000|2024-10-11 16:05:00|9643.5|9641.5|9645.5|9643.5|9645.5|9643.5|9642.5|9640.5|510
1728663000000|2024-10-11 16:10:00|9646.5|9644.5|9645.5|9643.5|9647.5|9645.5|9644.5|9642.5|582
1728663300000|2024-10-11 16:15:00|9644.5|9642.5|9647|9645|9647.5|9645.5|9644.5|9642.5|359
1728663600000|2024-10-11 16:20:00|9646.5|9644.5|9646.5|9644.5|9647.5|9645.5|9644.5|9642.5|344
1728663900000|2024-10-11 16:25:00|9647.5|9645.5|9646.5|9644.5|9648.5|9646.5|9646.5|9644.5|260
1728664200000|2024-10-11 16:30:00|9647.5|9645.5|9647.5|9645.5|9648.5|9646.5|9645.5|9643.5|384
1728664500000|2024-10-11 16:35:00|9648|9646|9651.5|9649.5|9651.5|9649.5|9647.5|9645.5|586
1728664800000|2024-10-11 16:40:00|9652|9650|9650.5|9648.5|9652.5|9650.5|9650.5|9648.5|285
1728665100000|2024-10-11 16:45:00|9650|9648|9650.5|9648.5|9650.5|9648.5|9648.5|9646.5|129
1728665400000|2024-10-11 16:50:00|9649.5|9647.5|9653.5|9651.5|9653.5|9651.5|9648.5|9646.5|561
1728665700000|2024-10-11 16:55:00|9654.5|9652.5|9654.5|9652.5|9655.5|9653.5|9653.5|9651.5|322
1728889200000|2024-10-14 07:00:00|9632.5|9630.5|9630.5|9628.5|9633.5|9631.5|9622.5|9620.5|2631
1728889500000|2024-10-14 07:05:00|9631.5|9629.5|9630.5|9628.5|9632.5|9630.5|9625.5|9623.5|1423
1728889800000|2024-10-14 07:10:00|9631|9629|9630.5|9628.5|9632.5|9630.5|9626.5|9624.5|974
1728890100000|2024-10-14 07:15:00|9629.5|9627.5|9632.5|9630.5|9633.5|9631.5|9627.5|9625.5|591
1728890400000|2024-10-14 07:20:00|9631.5|9629.5|9631.5|9629.5|9635.5|9633.5|9630.5|9628.5|589
1728890700000|2024-10-14 07:25:00|9632.5|9630.5|9633.5|9631.5|9633.5|9631.5|9629.5|9627.5|576
1728891000000|2024-10-14 07:30:00|9632.5|9630.5|9632.5|9630.5|9633.5|9631.5|9628.5|9626.5|669
1728891300000|2024-10-14 07:35:00|9631.5|9629.5|9628.5|9626.5|9631.5|9629.5|9627.5|9625.5|838
1728891600000|2024-10-14 07:40:00|9629.5|9627.5|9632.5|9630.5|9632.5|9630.5|9627.5|9625.5|698
1728891900000|2024-10-14 07:45:00|9633.5|9631.5|9634|9632|9636.5|9634.5|9631.5|9629.5|908
1728892200000|2024-10-14 07:50:00|9634.5|9632.5|9636|9634|9637.5|9635.5|9630.5|9628.5|737
1728892500000|2024-10-14 07:55:00|9636.5|9634.5|9634.5|9632.5|9637.5|9635.5|9633.5|9631.5|749
1728892800000|2024-10-14 08:00:00|9633|9631|9634.5|9632.5|9634.5|9632.5|9631.5|9629.5|541
1728893100000|2024-10-14 08:05:00|9633.5|9631.5|9629.5|9627.5|9633.5|9631.5|9628.5|9626.5|569
1728893400000|2024-10-14 08:10:00|9629|9627|9624.5|9622.5|9629|9627|9623.5|9621.5|504
1728893700000|2024-10-14 08:15:00|9623.5|9621.5|9626.5|9624.5|9627|9625|9622.5|9620.5|525
1728894000000|2024-10-14 08:20:00|9625.5|9623.5|9626.5|9624.5|9626.5|9624.5|9622.5|9620.5|571
1728894300000|2024-10-14 08:25:00|9625.5|9623.5|9624.5|9622.5|9628|9626|9623.5|9621.5|758
1728894600000|2024-10-14 08:30:00|9625.5|9623.5|9623.5|9621.5|9626.5|9624.5|9623.5|9621.5|870
1728894900000|2024-10-14 08:35:00|9624.5|9622.5|9624.5|9622.5|9626.5|9624.5|9621.5|9619.5|769
1728895200000|2024-10-14 08:40:00|9625.5|9623.5|9625|9623|9625.5|9623.5|9623.5|9621.5|392
1728895500000|2024-10-14 08:45:00|9625.5|9623.5|9623.5|9621.5|9625.5|9623.5|9622.5|9620.5|586
1728895800000|2024-10-14 08:50:00|9623|9621|9623.5|9621.5|9623.5|9621.5|9621.5|9619.5|283
1728896100000|2024-10-14 08:55:00|9622.5|9620.5|9624.5|9622.5|9624.5|9622.5|9621.5|9619.5|608
1728896400000|2024-10-14 09:00:00|9623.5|9621.5|9627.5|9625.5|9627.5|9625.5|9621.5|9619.5|1199
1728896700000|2024-10-14 09:05:00|9628.5|9626.5|9631.5|9629.5|9631.5|9629.5|9626.5|9624.5|545
1728897000000|2024-10-14 09:10:00|9632.5|9630.5|9630.5|9628.5|9632.5|9630.5|9630.5|9628.5|654
1728897300000|2024-10-14 09:15:00|9631.5|9629.5|9628.5|9626.5|9631.5|9629.5|9627.5|9625.5|492
1728897600000|2024-10-14 09:20:00|9627.5|9625.5|9624.5|9622.5|9628.5|9626.5|9624.5|9622.5|644
1728897900000|2024-10-14 09:25:00|9623.5|9621.5|9622.5|9620.5|9623.5|9621.5|9621.5|9619.5|483
1728898200000|2024-10-14 09:30:00|9621.5|9619.5|9622.5|9620.5|9624.5|9622.5|9620.5|9618.5|466
1728898500000|2024-10-14 09:35:00|9621.5|9619.5|9621.5|9619.5|9622.5|9620.5|9620.5|9618.5|285
1728898800000|2024-10-14 09:40:00|9622.5|9620.5|9621.5|9619.5|9624.5|9622.5|9621.5|9619.5|235
1728899100000|2024-10-14 09:45:00|9622.5|9620.5|9623.5|9621.5|9626|9624|9622|9620|584
1728899400000|2024-10-14 09:50:00|9624.5|9622.5|9618.5|9616.5|9624.5|9622.5|9617.5|9615.5|848
1728899700000|2024-10-14 09:55:00|9617.5|9615.5|9616|9614|9618|9616|9614.5|9612.5|716
1728900000000|2024-10-14 10:00:00|9615.5|9613.5|9613.5|9611.5|9616.5|9614.5|9613.5|9611.5|283
1728900300000|2024-10-14 10:05:00|9614.5|9612.5|9616.5|9614.5|9617.5|9615.5|9613.5|9611.5|397
1728900600000|2024-10-14 10:10:00|9617.5|9615.5|9618.5|9616.5|9618.5|9616.5|9615.5|9613.5|759
1728900900000|2024-10-14 10:15:00|9619|9617|9618.5|9616.5|9620.5|9618.5|9618.5|9616.5|363
1728901200000|2024-10-14 10:20:00|9619.5|9617.5|9619.5|9617.5|9621.5|9619.5|9618.5|9616.5|401
1728901500000|2024-10-14 10:25:00|9618.5|9616.5|9619.5|9617.5|9619.5|9617.5|9616.5|9614.5|489
1728901800000|2024-10-14 10:30:00|9620.5|9618.5|9618.5|9616.5|9620.5|9618.5|9617.5|9615.5|499
1728902100000|2024-10-14 10:35:00|9617.5|9615.5|9617.5|9615.5|9618.5|9616.5|9617.5|9615.5|136
1728902400000|2024-10-14 10:40:00|9618.5|9616.5|9617.5|9615.5|9619.5|9617.5|9617.5|9615.5|169
1728902700000|2024-10-14 10:45:00|9616.5|9614.5|9616.5|9614.5|9617.5|9615.5|9616.5|9614.5|221
1728903000000|2024-10-14 10:50:00|9617.5|9615.5|9613.5|9611.5|9617.5|9615.5|9613.5|9611.5|678
1728903300000|2024-10-14 10:55:00|9612.5|9610.5|9611.5|9609.5|9614.5|9612.5|9611.5|9609.5|291
1728903600000|2024-10-14 11:00:00|9612.5|9610.5|9611.5|9609.5|9612.5|9610.5|9611.5|9609.5|408
1728903900000|2024-10-14 11:05:00|9610.5|9608.5|9612.5|9610.5|9612.5|9610.5|9610.5|9608.5|229
1728904200000|2024-10-14 11:10:00|9612|9610|9610.5|9608.5|9612.5|9610.5|9610.5|9608.5|342
1728904500000|2024-10-14 11:15:00|9609.5|9607.5|9611.5|9609.5|9611.5|9609.5|9608.5|9606.5|571
1728904800000|2024-10-14 11:20:00|9611|9609|9612.5|9610.5|9613.5|9611.5|9611|9609|349
1728905100000|2024-10-14 11:25:00|9611.5|9609.5|9612.5|9610.5|9614.5|9612.5|9610.5|9608.5|937
1728905400000|2024-10-14 11:30:00|9611.5|9609.5|9611.5|9609.5|9612.5|9610.5|9610.5|9608.5|202
1728905700000|2024-10-14 11:35:00|9610.5|9608.5|9610.5|9608.5|9611.5|9609.5|9608.5|9606.5|297
1728906000000|2024-10-14 11:40:00|9611.5|9609.5|9613.5|9611.5|9614|9612|9610.5|9608.5|483
1728906300000|2024-10-14 11:45:00|9614.5|9612.5|9613.5|9611.5|9614.5|9612.5|9612.5|9610.5|304
1728906600000|2024-10-14 11:50:00|9612.5|9610.5|9614.5|9612.5|9615.5|9613.5|9612.5|9610.5|317
1728906900000|2024-10-14 11:55:00|9613.5|9611.5|9612.5|9610.5|9613.5|9611.5|9612.5|9610.5|550
1728907200000|2024-10-14 12:00:00|9613|9611|9614.5|9612.5|9615.5|9613.5|9611.5|9609.5|1305
1728907500000|2024-10-14 12:05:00|9614|9612|9609.5|9607.5|9614.5|9612.5|9609.5|9607.5|655
1728907800000|2024-10-14 12:10:00|9610|9608|9606.5|9604.5|9610.5|9608.5|9605.5|9603.5|546
1728908100000|2024-10-14 12:15:00|9605.5|9603.5|9601.5|9599.5|9606.5|9604.5|9601.5|9599.5|680
1728908400000|2024-10-14 12:20:00|9600.5|9598.5|9600.5|9598.5|9601.5|9599.5|9597.5|9595.5|1426
1728908700000|2024-10-14 12:25:00|9601|9599|9602.5|9600.5|9603.5|9601.5|9600.5|9598.5|601
1728909000000|2024-10-14 12:30:00|9601.5|9599.5|9603.5|9601.5|9604.5|9602.5|9601.5|9599.5|279
1728909300000|2024-10-14 12:35:00|9603|9601|9604.5|9602.5|9605.5|9603.5|9602.5|9600.5|848
1728909600000|2024-10-14 12:40:00|9605.5|9603.5|9606.5|9604.5|9607.5|9605.5|9605.5|9603.5|476
1728909900000|2024-10-14 12:45:00|9607.5|9605.5|9609.5|9607.5|9610.5|9608.5|9606|9604|1023
1728910200000|2024-10-14 12:50:00|9610.5|9608.5|9607.5|9605.5|9613.5|9611.5|9607.5|9605.5|957
1728910500000|2024-10-14 12:55:00|9607|9605|9605|9603|9607.5|9605.5|9603.5|9601.5|846
1728910800000|2024-10-14 13:00:00|9605.5|9603.5|9601.5|9599.5|9607|9605|9601.5|9599.5|664
1728911100000|2024-10-14 13:05:00|9600.5|9598.5|9598.5|9596.5|9601.5|9599.5|9597.5|9595.5|1336
1728911400000|2024-10-14 13:10:00|9599.5|9597.5|9601.5|9599.5|9601.5|9599.5|9597.5|9595.5|779
1728911700000|2024-10-14 13:15:00|9601|9599|9597.5|9595.5|9602.5|9600.5|9596.5|9594.5|1265
1728912000000|2024-10-14 13:20:00|9597|9595|9598.5|9596.5|9599.5|9597.5|9595.5|9593.5|540
1728912300000|2024-10-14 13:25:00|9597.5|9595.5|9597.5|9595.5|9599.5|9597.5|9597.5|9595.5|311
1728912600000|2024-10-14 13:30:00|9598.5|9596.5|9598.5|9596.5|9600.5|9598.5|9597.5|9595.5|742
1728912900000|2024-10-14 13:35:00|9598|9596|9597.5|9595.5|9598.5|9596.5|9594.5|9592.5|1227
1728913200000|2024-10-14 13:40:00|9598.5|9596.5|9599.5|9597.5|9603.5|9601.5|9597.5|9595.5|2449
1728913500000|2024-10-14 13:45:00|9598.5|9596.5|9598.5|9596.5|9600.5|9598.5|9598.5|9596.5|1110
1728913800000|2024-10-14 13:50:00|9599.5|9597.5|9594.5|9592.5|9599.5|9597.5|9593.5|9591.5|1404
1728914100000|2024-10-14 13:55:00|9593.5|9591.5|9592.5|9590.5|9593.5|9591.5|9591.5|9589.5|802
1728914400000|2024-10-14 14:00:00|9591.5|9589.5|9593.5|9591.5|9593.5|9591.5|9588.5|9586.5|1179
1728914700000|2024-10-14 14:05:00|9594.5|9592.5|9594.5|9592.5|9594.5|9592.5|9593.5|9591.5|952
1728915000000|2024-10-14 14:10:00|9594|9592|9595.5|9593.5|9595.5|9593.5|9592.5|9590.5|617
1728915300000|2024-10-14 14:15:00|9595|9593|9599.5|9597.5|9600.5|9598.5|9594.5|9592.5|774
1728915600000|2024-10-14 14:20:00|9600.5|9598.5|9602.5|9600.5|9602.5|9600.5|9598.5|9596.5|691
1728915900000|2024-10-14 14:25:00|9603.5|9601.5|9605.5|9603.5|9605.5|9603.5|9602.5|9600.5|409
1728916200000|2024-10-14 14:30:00|9604.5|9602.5|9606.5|9604.5|9606.5|9604.5|9603.5|9601.5|462
1728916500000|2024-10-14 14:35:00|9605.5|9603.5|9603.5|9601.5|9606.5|9604.5|9602.5|9600.5|663
1728916800000|2024-10-14 14:40:00|9604.5|9602.5|9608.5|9606.5|9609.5|9607.5|9603.5|9601.5|655
1728917100000|2024-10-14 14:45:00|9609.5|9607.5|9606.5|9604.5|9609.5|9607.5|9604.5|9602.5|396
1728917400000|2024-10-14 14:50:00|9605.5|9603.5|9609.5|9607.5|9610.5|9608.5|9605.5|9603.5|396
1728917700000|2024-10-14 14:55:00|9608.5|9606.5|9608.5|9606.5|9609.5|9607.5|9608.5|9606.5|706
1728918000000|2024-10-14 15:00:00|9608|9606|9608.5|9606.5|9608.5|9606.5|9605.5|9603.5|715
1728918300000|2024-10-14 15:05:00|9607.5|9605.5|9608.5|9606.5|9609.5|9607.5|9606.5|9604.5|481
1728918600000|2024-10-14 15:10:00|9607.5|9605.5|9603.5|9601.5|9608.5|9606.5|9602.5|9600.5|1495
1728918900000|2024-10-14 15:15:00|9602.5|9600.5|9602.5|9600.5|9604.5|9602.5|9600|9598|2042
1728919200000|2024-10-14 15:20:00|9603.5|9601.5|9605.5|9603.5|9605.5|9603.5|9603.5|9601.5|719
1728919500000|2024-10-14 15:25:00|9604.5|9602.5|9606.5|9604.5|9607.5|9605.5|9604|9602|889
1728919800000|2024-10-14 15:30:00|9605.5|9603.5|9608.5|9606.5|9608.5|9606.5|9605.5|9603.5|421
1728920100000|2024-10-14 15:35:00|9609.5|9607.5|9609.5|9607.5|9609.5|9607.5|9608.5|9606.5|411
1728920400000|2024-10-14 15:40:00|9610.5|9608.5|9609.5|9607.5|9610.5|9608.5|9609.5|9607.5|487
1728920700000|2024-10-14 15:45:00|9610.5|9608.5|9609.5|9607.5|9610.5|9608.5|9609.5|9607.5|146
1728921000000|2024-10-14 15:50:00|9610.5|9608.5|9609.5|9607.5|9610.5|9608.5|9609.5|9607.5|234
1728921300000|2024-10-14 15:55:00|9610.5|9608.5|9611.5|9609.5|9611.5|9609.5|9610.5|9608.5|286
1728921600000|2024-10-14 16:00:00|9610.5|9608.5|9610.5|9608.5|9611.5|9609.5|9610.5|9608.5|366
1728921900000|2024-10-14 16:05:00|9609.5|9607.5|9608.5|9606.5|9609.5|9607.5|9608.5|9606.5|265
1728922200000|2024-10-14 16:10:00|9609.5|9607.5|9609.5|9607.5|9609.5|9607.5|9608.5|9606.5|155
1728922500000|2024-10-14 16:15:00|9610.5|9608.5|9611.5|9609.5|9611.5|9609.5|9610.5|9608.5|113
1728922800000|2024-10-14 16:20:00|9612|9610|9612.5|9610.5|9612.5|9610.5|9611.5|9609.5|136
1728923100000|2024-10-14 16:25:00|9611.5|9609.5|9610.5|9608.5|9612.5|9610.5|9610.5|9608.5|687
1728923400000|2024-10-14 16:30:00|9611|9609|9609.5|9607.5|9611.5|9609.5|9609.5|9607.5|79
1728923700000|2024-10-14 16:35:00|9610.5|9608.5|9610.5|9608.5|9610.5|9608.5|9609.5|9607.5|177
1728924000000|2024-10-14 16:40:00|9609.5|9607.5|9610.5|9608.5|9610.5|9608.5|9609.5|9607.5|113
1728924300000|2024-10-14 16:45:00|9609.5|9607.5|9609.5|9607.5|9610.5|9608.5|9609.5|9607.5|92
1728924600000|2024-10-14 16:50:00|9609|9607|9608.5|9606.5|9609.5|9607.5|9607.5|9605.5|145
1728924900000|2024-10-14 16:55:00|9609.5|9607.5|9609.5|9607.5|9609.5|9607.5|9608.5|9606.5|398
1728975600000|2024-10-15 07:00:00|9643.5|9641.5|9650.5|9648.5|9657.5|9655.5|9643.5|9641.5|3427
1728975900000|2024-10-15 07:05:00|9650|9648|9646.5|9644.5|9651.5|9649.5|9644|9642|2140
1728976200000|2024-10-15 07:10:00|9648.5|9646.5|9644.5|9642.5|9648.5|9646.5|9643.5|9641.5|1277
1728976500000|2024-10-15 07:15:00|9643.5|9641.5|9650.5|9648.5|9651.5|9649.5|9642.5|9640.5|1967
1728976800000|2024-10-15 07:20:00|9651.5|9649.5|9645.5|9643.5|9651.5|9649.5|9642.5|9640.5|1411
1728977100000|2024-10-15 07:25:00|9646.5|9644.5|9649.5|9647.5|9649.5|9647.5|9644.5|9642.5|903
1728977400000|2024-10-15 07:30:00|9648.5|9646.5|9647.5|9645.5|9648.5|9646.5|9643.5|9641.5|1893
1728977700000|2024-10-15 07:35:00|9648.5|9646.5|9646.5|9644.5|9650|9648|9643.5|9641.5|1587
1728978000000|2024-10-15 07:40:00|9645.5|9643.5|9643.5|9641.5|9647.5|9645.5|9642.5|9640.5|558
1728978300000|2024-10-15 07:45:00|9642.5|9640.5|9644.5|9642.5|9645.5|9643.5|9641.5|9639.5|764
1728978600000|2024-10-15 07:50:00|9645.5|9643.5|9645.5|9643.5|9649.5|9647.5|9644.5|9642.5|1095
1728978900000|2024-10-15 07:55:00|9645|9643|9645.5|9643.5|9646.5|9644.5|9642.5|9640.5|817
1728979200000|2024-10-15 08:00:00|9644.5|9642.5|9650|9648|9650.5|9648.5|9642.5|9640.5|1167
1728979500000|2024-10-15 08:05:00|9650.5|9648.5|9651.5|9649.5|9653.5|9651.5|9650.5|9648.5|1113
1728979800000|2024-10-15 08:10:00|9650.5|9648.5|9649.5|9647.5|9654.5|9652.5|9649.5|9647.5|924
1728980100000|2024-10-15 08:15:00|9650|9648|9650|9648|9650.5|9648.5|9647.5|9645.5|1264
1728980400000|2024-10-15 08:20:00|9649.5|9647.5|9652.5|9650.5|9652.5|9650.5|9649.5|9647.5|1957
1728980700000|2024-10-15 08:25:00|9652|9650|9651.5|9649.5|9653.5|9651.5|9650.5|9648.5|829
1728981000000|2024-10-15 08:30:00|9652|9650|9653|9651|9654.5|9652.5|9651.5|9649.5|991
1728981300000|2024-10-15 08:35:00|9653.5|9651.5|9651.5|9649.5|9653.5|9651.5|9649.5|9647.5|855
1728981600000|2024-10-15 08:40:00|9650.5|9648.5|9650.5|9648.5|9651.5|9649.5|9649.5|9647.5|838
1728981900000|2024-10-15 08:45:00|9651.5|9649.5|9652.5|9650.5|9655.5|9653.5|9650.5|9648.5|1070
1728982200000|2024-10-15 08:50:00|9653.5|9651.5|9656.5|9654.5|9656.5|9654.5|9651.5|9649.5|1401
1728982500000|2024-10-15 08:55:00|9657.5|9655.5|9652.5|9650.5|9657.5|9655.5|9649.5|9647.5|7966
1728982800000|2024-10-15 09:00:00|9653.5|9651.5|9658.5|9656.5|9660.5|9658.5|9651.5|9649.5|4828
1728983100000|2024-10-15 09:05:00|9657.5|9655.5|9660|9658|9662.5|9660.5|9656.5|9654.5|2317
1728983400000|2024-10-15 09:10:00|9660.5|9658.5|9660.5|9658.5|9661.5|9659.5|9659.5|9657.5|1020
1728983700000|2024-10-15 09:15:00|9659.5|9657.5|9662.5|9660.5|9662.5|9660.5|9658.5|9656.5|1088
1728984000000|2024-10-15 09:20:00|9661.5|9659.5|9662.5|9660.5|9665.5|9663.5|9661.5|9659.5|966
1728984300000|2024-10-15 09:25:00|9661.5|9659.5|9663.5|9661.5|9664.5|9662.5|9661.5|9659.5|587
1728984600000|2024-10-15 09:30:00|9662.5|9660.5|9665.5|9663.5|9666.5|9664.5|9662.5|9660.5|1014
1728984900000|2024-10-15 09:35:00|9666.5|9664.5|9667.5|9665.5|9669.5|9667.5|9665.5|9663.5|841
1728985200000|2024-10-15 09:40:00|9668.5|9666.5|9670.5|9668.5|9671.5|9669.5|9668.5|9666.5|1317
1728985500000|2024-10-15 09:45:00|9671.5|9669.5|9672.5|9670.5|9673|9671|9671.5|9669.5|623
1728985800000|2024-10-15 09:50:00|9671.5|9669.5|9668.5|9666.5|9672.5|9670.5|9668.5|9666.5|735
1728986100000|2024-10-15 09:55:00|9668|9666|9666.5|9664.5|9670.5|9668.5|9665.5|9663.5|966
1728986400000|2024-10-15 10:00:00|9665.5|9663.5|9666.5|9664.5|9667.5|9665.5|9665.5|9663.5|495
1728986700000|2024-10-15 10:05:00|9666|9664|9663.5|9661.5|9666.5|9664.5|9663.5|9661.5|841
1728987000000|2024-10-15 10:10:00|9662.5|9660.5|9663.5|9661.5|9663.5|9661.5|9661.5|9659.5|1041
1728987300000|2024-10-15 10:15:00|9664|9662|9664.5|9662.5|9666.5|9664.5|9663.5|9661.5|684
1728987600000|2024-10-15 10:20:00|9663.5|9661.5|9663.5|9661.5|9664.5|9662.5|9662.5|9660.5|512
1728987900000|2024-10-15 10:25:00|9664.5|9662.5|9664.5|9662.5|9666.5|9664.5|9664.5|9662.5|796
1728988200000|2024-10-15 10:30:00|9665.5|9663.5|9664.5|9662.5|9665.5|9663.5|9663.5|9661.5|468
1728988500000|2024-10-15 10:35:00|9665|9663|9667.5|9665.5|9668.5|9666.5|9665|9663|623
1728988800000|2024-10-15 10:40:00|9668.5|9666.5|9662.5|9660.5|9668.5|9666.5|9661|9659|855
1728989100000|2024-10-15 10:45:00|9661.5|9659.5|9660.5|9658.5|9662.5|9660.5|9660.5|9658.5|724
1728989400000|2024-10-15 10:50:00|9659.5|9657.5|9657.5|9655.5|9659.5|9657.5|9657.5|9655.5|429
1728989700000|2024-10-15 10:55:00|9658|9656|9659.5|9657.5|9661.5|9659.5|9657.5|9655.5|466
1728990000000|2024-10-15 11:00:00|9659|9657|9653.5|9651.5|9659.5|9657.5|9653.5|9651.5|634
1728990300000|2024-10-15 11:05:00|9653|9651|9655.5|9653.5|9656.5|9654.5|9652.5|9650.5|1189
1728990600000|2024-10-15 11:10:00|9656.5|9654.5|9657.5|9655.5|9658.5|9656.5|9655.5|9653.5|817
1728990900000|2024-10-15 11:15:00|9658|9656|9657.5|9655.5|9658.5|9656.5|9656.5|9654.5|522
1728991200000|2024-10-15 11:20:00|9658|9656|9656.5|9654.5|9658|9656|9655.5|9653.5|190
1728991500000|2024-10-15 11:25:00|9655.5|9653.5|9656.5|9654.5|9656.5|9654.5|9654.5|9652.5|472
1728991800000|2024-10-15 11:30:00|9655.5|9653.5|9653.5|9651.5|9656.5|9654.5|9653.5|9651.5|637
1728992100000|2024-10-15 11:35:00|9654.5|9652.5|9649.5|9647.5|9654.5|9652.5|9649.5|9647.5|1514
1728992400000|2024-10-15 11:40:00|9648.5|9646.5|9646.5|9644.5|9648.5|9646.5|9646.5|9644.5|1000
1728992700000|2024-10-15 11:45:00|9647.5|9645.5|9648.5|9646.5|9649.5|9647.5|9647.5|9645.5|784
1728993000000|2024-10-15 11:50:00|9649.5|9647.5|9650.5|9648.5|9651.5|9649.5|9648.5|9646.5|861
1728993300000|2024-10-15 11:55:00|9649.5|9647.5|9650.5|9648.5|9650.5|9648.5|9648.5|9646.5|1209
1728993600000|2024-10-15 12:00:00|9649.5|9647.5|9645.5|9643.5|9651.5|9649.5|9644.5|9642.5|1434
1728993900000|2024-10-15 12:05:00|9646.5|9644.5|9647.5|9645.5|9648.5|9646.5|9644.5|9642.5|762
1728994200000|2024-10-15 12:10:00|9648|9646|9653.5|9651.5|9653.5|9651.5|9647.5|9645.5|636
1728994500000|2024-10-15 12:15:00|9652.5|9650.5|9658.5|9656.5|9658.5|9656.5|9652.5|9650.5|687
1728994800000|2024-10-15 12:20:00|9659|9657|9656.5|9654.5|9659.5|9657.5|9656.5|9654.5|603
1728995100000|2024-10-15 12:25:00|9655.5|9653.5|9654.5|9652.5|9656|9654|9650.5|9648.5|1077
1728995400000|2024-10-15 12:30:00|9655|9653|9661.5|9659.5|9664.5|9662.5|9655|9653|3411
1728995700000|2024-10-15 12:35:00|9662.5|9660.5|9669.5|9667.5|9670.5|9668.5|9661.5|9659.5|1803
1728996000000|2024-10-15 12:40:00|9670.5|9668.5|9668.5|9666.5|9672.5|9670.5|9668.5|9666.5|1117
1728996300000|2024-10-15 12:45:00|9667.5|9665.5|9668.5|9666.5|9670.5|9668.5|9666.5|9664.5|970
1728996600000|2024-10-15 12:50:00|9668|9666|9670.5|9668.5|9671.5|9669.5|9664.5|9662.5|1349
1728996900000|2024-10-15 12:55:00|9671.5|9669.5|9670.5|9668.5|9674.5|9672.5|9669.5|9667.5|1394
1728997200000|2024-10-15 13:00:00|9669.5|9667.5|9672.5|9670.5|9675.5|9673.5|9669.5|9667.5|1845
1728997500000|2024-10-15 13:05:00|9673|9671|9670.5|9668.5|9674.5|9672.5|9668.5|9666.5|1596
1728997800000|2024-10-15 13:10:00|9670|9668|9666|9664|9673|9671|9664.5|9662.5|980
1728998100000|2024-10-15 13:15:00|9665.5|9663.5|9667.5|9665.5|9669.5|9667.5|9665.5|9663.5|581
1728998400000|2024-10-15 13:20:00|9668|9666|9670.5|9668.5|9670.5|9668.5|9667.5|9665.5|871
1728998700000|2024-10-15 13:25:00|9670|9668|9671.5|9669.5|9672.5|9670.5|9669|9667|549
1728999000000|2024-10-15 13:30:00|9670.5|9668.5|9677.5|9675.5|9680.5|9678.5|9669.5|9667.5|2900
1728999300000|2024-10-15 13:35:00|9676.5|9674.5|9678|9676|9679.5|9677.5|9673.5|9671.5|2108
1728999600000|2024-10-15 13:40:00|9677.5|9675.5|9676.5|9674.5|9680.5|9678.5|9675.5|9673.5|1139
1728999900000|2024-10-15 13:45:00|9675.5|9673.5|9673.5|9671.5|9679.5|9677.5|9673.5|9671.5|801
1729000200000|2024-10-15 13:50:00|9674.5|9672.5|9670.5|9668.5|9674.5|9672.5|9669.5|9667.5|1014
1729000500000|2024-10-15 13:55:00|9671.5|9669.5|9673.5|9671.5|9675.5|9673.5|9670.5|9668.5|1869
1729000800000|2024-10-15 14:00:00|9672.5|9670.5|9666.5|9664.5|9673.5|9671.5|9665.5|9663.5|1079
1729001100000|2024-10-15 14:05:00|9667|9665|9670.5|9668.5|9670.5|9668.5|9666.5|9664.5|1167
1729001400000|2024-10-15 14:10:00|9671.5|9669.5|9671.5|9669.5|9672.5|9670.5|9667.5|9665.5|900
1729001700000|2024-10-15 14:15:00|9672.5|9670.5|9679.5|9677.5|9679.5|9677.5|9671.5|9669.5|1091
1729002000000|2024-10-15 14:20:00|9680|9678|9682.5|9680.5|9685.5|9683.5|9679.5|9677.5|1280
1729002300000|2024-10-15 14:25:00|9683.5|9681.5|9681.5|9679.5|9683.5|9681.5|9679.5|9677.5|2223
1729002600000|2024-10-15 14:30:00|9680.5|9678.5|9679.5|9677.5|9685.5|9683.5|9679.5|9677.5|1298
1729002900000|2024-10-15 14:35:00|9680.5|9678.5|9683.5|9681.5|9684.5|9682.5|9677.5|9675.5|1028
1729003200000|2024-10-15 14:40:00|9684.5|9682.5|9688.5|9686.5|9689.5|9687.5|9683|9681|1158
1729003500000|2024-10-15 14:45:00|9687.5|9685.5|9691.5|9689.5|9693.5|9691.5|9687.5|9685.5|1262
1729003800000|2024-10-15 14:50:00|9690.5|9688.5|9686.5|9684.5|9691.5|9689.5|9686.5|9684.5|1359
1729004100000|2024-10-15 14:55:00|9685.5|9683.5|9682.5|9680.5|9688.5|9686.5|9682.5|9680.5|1222
1729004400000|2024-10-15 15:00:00|9683.5|9681.5|9686.5|9684.5|9687.5|9685.5|9681.5|9679.5|1869
1729004700000|2024-10-15 15:05:00|9685.5|9683.5|9688.5|9686.5|9690.5|9688.5|9683.5|9681.5|1267
1729005000000|2024-10-15 15:10:00|9689.5|9687.5|9693.5|9691.5|9693.5|9691.5|9689.5|9687.5|2197
1729005300000|2024-10-15 15:15:00|9692.5|9690.5|9688.5|9686.5|9693.5|9691.5|9686|9684|4644
1729005600000|2024-10-15 15:20:00|9689|9687|9685.5|9683.5|9689.5|9687.5|9684.5|9682.5|1867
1729005900000|2024-10-15 15:25:00|9684.5|9682.5|9688.5|9686.5|9689.5|9687.5|9683.5|9681.5|2609
1729006200000|2024-10-15 15:30:00|9689|9687|9686.5|9684.5|9689.5|9687.5|9685.5|9683.5|1385
1729006500000|2024-10-15 15:35:00|9685.5|9683.5|9694.5|9692.5|9695.5|9693.5|9685.5|9683.5|1530
1729006800000|2024-10-15 15:40:00|9695.5|9693.5|9692.5|9690.5|9695.5|9693.5|9691.5|9689.5|476
1729007100000|2024-10-15 15:45:00|9693.5|9691.5|9694.5|9692.5|9694.5|9692.5|9692.5|9690.5|579
1729007400000|2024-10-15 15:50:00|9693.5|9691.5|9695.5|9693.5|9696.5|9694.5|9693.5|9691.5|567
1729007700000|2024-10-15 15:55:00|9694.5|9692.5|9697.5|9695.5|9697.5|9695.5|9694.5|9692.5|392
1729008000000|2024-10-15 16:00:00|9696.5|9694.5|9693.5|9691.5|9696.5|9694.5|9693.5|9691.5|818
1729008300000|2024-10-15 16:05:00|9694.5|9692.5|9691.5|9689.5|9694.5|9692.5|9690.5|9688.5|667
1729008600000|2024-10-15 16:10:00|9691|9689|9693.5|9691.5|9693.5|9691.5|9690.5|9688.5|729
1729008900000|2024-10-15 16:15:00|9694|9692|9692.5|9690.5|9695.5|9693.5|9692.5|9690.5|372
1729009200000|2024-10-15 16:20:00|9693.5|9691.5|9693.5|9691.5|9694.5|9692.5|9692.5|9690.5|338
1729009500000|2024-10-15 16:25:00|9694.5|9692.5|9689.5|9687.5|9694.5|9692.5|9689.5|9687.5|514
1729009800000|2024-10-15 16:30:00|9690.5|9688.5|9688.5|9686.5|9690.5|9688.5|9688.5|9686.5|255
1729010100000|2024-10-15 16:35:00|9689.5|9687.5|9689.5|9687.5|9689.5|9687.5|9688.5|9686.5|250
1729010400000|2024-10-15 16:40:00|9689|9687|9689.5|9687.5|9691|9689|9688.5|9686.5|270
1729010700000|2024-10-15 16:45:00|9690.5|9688.5|9692.5|9690.5|9692.5|9690.5|9689.5|9687.5|202
1729011000000|2024-10-15 16:50:00|9693|9691|9692.5|9690.5|9693.5|9691.5|9692.5|9690.5|243
1729011300000|2024-10-15 16:55:00|9693|9691|9691.5|9689.5|9693.5|9691.5|9691|9689|282
1729062000000|2024-10-16 07:00:00|9759|9757|9767.5|9765.5|9776.5|9774.5|9753|9751|4831
1729062300000|2024-10-16 07:05:00|9767|9765|9757.5|9755.5|9768.5|9766.5|9757.5|9755.5|2877
1729062600000|2024-10-16 07:10:00|9756.5|9754.5|9758.5|9756.5|9760.5|9758.5|9754.5|9752.5|3376
1729062900000|2024-10-16 07:15:00|9759.5|9757.5|9764.5|9762.5|9764.5|9762.5|9756.5|9754.5|1735
1729063200000|2024-10-16 07:20:00|9765.5|9763.5|9768.5|9766.5|9768.5|9766.5|9761.5|9759.5|1686
1729063500000|2024-10-16 07:25:00|9767.5|9765.5|9760.5|9758.5|9767.5|9765.5|9759.5|9757.5|1377
1729063800000|2024-10-16 07:30:00|9759.5|9757.5|9759.5|9757.5|9762.5|9760.5|9755.5|9753.5|3202
1729064100000|2024-10-16 07:35:00|9760.5|9758.5|9762.5|9760.5|9762.5|9760.5|9757.5|9755.5|2644
1729064400000|2024-10-16 07:40:00|9761.5|9759.5|9763.5|9761.5|9765.5|9763.5|9758.5|9756.5|1728
1729064700000|2024-10-16 07:45:00|9764|9762|9760.5|9758.5|9764.5|9762.5|9758.5|9756.5|1560
1729065000000|2024-10-16 07:50:00|9759.5|9757.5|9761.5|9759.5|9762.5|9760.5|9755.5|9753.5|2489
1729065300000|2024-10-16 07:55:00|9762.5|9760.5|9770.5|9768.5|9770.5|9768.5|9762.5|9760.5|2038
1729065600000|2024-10-16 08:00:00|9769.5|9767.5|9768.5|9766.5|9770.5|9768.5|9765.5|9763.5|1843
1729065900000|2024-10-16 08:05:00|9767.5|9765.5|9765.5|9763.5|9771.5|9769.5|9765.5|9763.5|2009
1729066200000|2024-10-16 08:10:00|9766.5|9764.5|9766.5|9764.5|9769.5|9767.5|9764.5|9762.5|2133
1729066500000|2024-10-16 08:15:00|9767.5|9765.5|9764.5|9762.5|9767.5|9765.5|9764.5|9762.5|1018
1729066800000|2024-10-16 08:20:00|9765.5|9763.5|9767.5|9765.5|9768|9766|9765.5|9763.5|2040
1729067100000|2024-10-16 08:25:00|9768.5|9766.5|9769.5|9767.5|9770.5|9768.5|9765.5|9763.5|962
1729067400000|2024-10-16 08:30:00|9770|9768|9770.5|9768.5|9772.5|9770.5|9768.5|9766.5|1162
1729067700000|2024-10-16 08:35:00|9771.5|9769.5|9774.5|9772.5|9776.5|9774.5|9770.5|9768.5|635
1729068000000|2024-10-16 08:40:00|9775.5|9773.5|9775.5|9773.5|9777.5|9775.5|9774.5|9772.5|948
1729068300000|2024-10-16 08:45:00|9774.5|9772.5|9777.5|9775.5|9778.5|9776.5|9774.5|9772.5|715
1729068600000|2024-10-16 08:50:00|9774.5|9772.5|9773.5|9771.5|9777.5|9775.5|9773.5|9771.5|1030
1729068900000|2024-10-16 08:55:00|9774.5|9772.5|9774.5|9772.5|9775.5|9773.5|9771.5|9769.5|5421
1729069200000|2024-10-16 09:00:00|9775.5|9773.5|9780.5|9778.5|9780.5|9778.5|9773.5|9771.5|3117
1729069500000|2024-10-16 09:05:00|9779.5|9777.5|9779.5|9777.5|9780.5|9778.5|9777|9775|1752
1729069800000|2024-10-16 09:10:00|9780.5|9778.5|9781.5|9779.5|9783.5|9781.5|9779.5|9777.5|4498
1729070100000|2024-10-16 09:15:00|9782.5|9780.5|9784.5|9782.5|9785.5|9783.5|9781.5|9779.5|1675
1729070400000|2024-10-16 09:20:00|9783.5|9781.5|9783.5|9781.5|9784.5|9782.5|9782.5|9780.5|824
1729070700000|2024-10-16 09:25:00|9784|9782|9782.5|9780.5|9784.5|9782.5|9781.5|9779.5|1383
1729071000000|2024-10-16 09:30:00|9783.5|9781.5|9782.5|9780.5|9783.5|9781.5|9780.5|9778.5|837
1729071300000|2024-10-16 09:35:00|9783.5|9781.5|9785.5|9783.5|9786.5|9784.5|9783.5|9781.5|1568
1729071600000|2024-10-16 09:40:00|9786.5|9784.5|9784.5|9782.5|9787.5|9785.5|9783.5|9781.5|1171
1729071900000|2024-10-16 09:45:00|9785.5|9783.5|9786.5|9784.5|9788.5|9786.5|9784.5|9782.5|1364
1729072200000|2024-10-16 09:50:00|9787.5|9785.5|9785.5|9783.5|9787.5|9785.5|9785.5|9783.5|1169
1729072500000|2024-10-16 09:55:00|9784.5|9782.5|9784.5|9782.5|9785.5|9783.5|9782.5|9780.5|805
1729072800000|2024-10-16 10:00:00|9783.5|9781.5|9781.5|9779.5|9784.5|9782.5|9780.5|9778.5|1194
1729073100000|2024-10-16 10:05:00|9782.5|9780.5|9782.5|9780.5|9782.5|9780.5|9779.5|9777.5|598
1729073400000|2024-10-16 10:10:00|9783.5|9781.5|9782.5|9780.5|9785.5|9783.5|9782.5|9780.5|445
1729073700000|2024-10-16 10:15:00|9783.5|9781.5|9781.5|9779.5|9783.5|9781.5|9780.5|9778.5|492
1729074000000|2024-10-16 10:20:00|9782.5|9780.5|9781.5|9779.5|9782.5|9780.5|9780.5|9778.5|479
1729074300000|2024-10-16 10:25:00|9780.5|9778.5|9777.5|9775.5|9781.5|9779.5|9777|9775|618
1729074600000|2024-10-16 10:30:00|9775.5|9773.5|9775.5|9773.5|9776.5|9774.5|9775.5|9773.5|1661
1729074900000|2024-10-16 10:35:00|9776.5|9774.5|9774.5|9772.5|9777.5|9775.5|9774.5|9772.5|1084
1729075200000|2024-10-16 10:40:00|9773.5|9771.5|9775.5|9773.5|9776.5|9774.5|9773.5|9771.5|937
1729075500000|2024-10-16 10:45:00|9776.5|9774.5|9779.5|9777.5|9779.5|9777.5|9775.5|9773.5|640
1729075800000|2024-10-16 10:50:00|9779|9777|9778.5|9776.5|9780.5|9778.5|9778|9776|507
1729076100000|2024-10-16 10:55:00|9779.5|9777.5|9775.5|9773.5|9780.5|9778.5|9774.5|9772.5|341
1729076400000|2024-10-16 11:00:00|9774.5|9772.5|9780.5|9778.5|9782.5|9780.5|9774.5|9772.5|1224
1729076700000|2024-10-16 11:05:00|9779.5|9777.5|9779.5|9777.5|9780.5|9778.5|9779.5|9777.5|621
1729077000000|2024-10-16 11:10:00|9780.5|9778.5|9781.5|9779.5|9781.5|9779.5|9780|9778|499
1729077300000|2024-10-16 11:15:00|9780.5|9778.5|9779.5|9777.5|9781.5|9779.5|9778.5|9776.5|696
1729077600000|2024-10-16 11:20:00|9780.5|9778.5|9779.5|9777.5|9781.5|9779.5|9779.5|9777.5|511
1729077900000|2024-10-16 11:25:00|9778.5|9776.5|9782.5|9780.5|9783.5|9781.5|9778.5|9776.5|456
1729078200000|2024-10-16 11:30:00|9783.5|9781.5|9786.5|9784.5|9787.5|9785.5|9783.5|9781.5|898
1729078500000|2024-10-16 11:35:00|9786|9784|9787.5|9785.5|9788.5|9786.5|9785.5|9783.5|490
1729078800000|2024-10-16 11:40:00|9788.5|9786.5|9789.5|9787.5|9789.5|9787.5|9788.5|9786.5|336
1729079100000|2024-10-16 11:45:00|9790.5|9788.5|9793.5|9791.5|9794.5|9792.5|9789.5|9787.5|1559
1729079400000|2024-10-16 11:50:00|9794.5|9792.5|9789.5|9787.5|9795.5|9793.5|9788.5|9786.5|1118
1729079700000|2024-10-16 11:55:00|9790|9788|9786.5|9784.5|9790.5|9788.5|9786.5|9784.5|733
1729080000000|2024-10-16 12:00:00|9787.5|9785.5|9786.5|9784.5|9789.5|9787.5|9785.5|9783.5|978
1729080300000|2024-10-16 12:05:00|9787.5|9785.5|9787.5|9785.5|9789.5|9787.5|9786.5|9784.5|736
1729080600000|2024-10-16 12:10:00|9788.5|9786.5|9788.5|9786.5|9789.5|9787.5|9787.5|9785.5|629
1729080900000|2024-10-16 12:15:00|9789|9787|9788.5|9786.5|9789|9787|9786.5|9784.5|803
1729081200000|2024-10-16 12:20:00|9788|9786|9787.5|9785.5|9789.5|9787.5|9786.5|9784.5|888
1729081500000|2024-10-16 12:25:00|9788.5|9786.5|9788.5|9786.5|9788.5|9786.5|9786.5|9784.5|603
1729081800000|2024-10-16 12:30:00|9787.5|9785.5|9788.5|9786.5|9790.5|9788.5|9787.5|9785.5|1395
1729082100000|2024-10-16 12:35:00|9788|9786|9782.5|9780.5|9788|9786|9780.5|9778.5|1621
1729082400000|2024-10-16 12:40:00|9781.5|9779.5|9786.5|9784.5|9786.5|9784.5|9781.5|9779.5|1126
1729082700000|2024-10-16 12:45:00|9785.5|9783.5|9782.5|9780.5|9785.5|9783.5|9780.5|9778.5|1221
1729083000000|2024-10-16 12:50:00|9783.5|9781.5|9783.5|9781.5|9785.5|9783.5|9781.5|9779.5|758
1729083300000|2024-10-16 12:55:00|9784.5|9782.5|9785.5|9783.5|9786.5|9784.5|9783.5|9781.5|1933
1729083600000|2024-10-16 13:00:00|9786.5|9784.5|9789.5|9787.5|9790.5|9788.5|9783.5|9781.5|1137
1729083900000|2024-10-16 13:05:00|9790.5|9788.5|9790.5|9788.5|9792.5|9790.5|9787.5|9785.5|1531
1729084200000|2024-10-16 13:10:00|9791.5|9789.5|9793.5|9791.5|9795.5|9793.5|9789.5|9787.5|1070
1729084500000|2024-10-16 13:15:00|9794.5|9792.5|9794.5|9792.5|9797.5|9795.5|9793.5|9791.5|1147
1729084800000|2024-10-16 13:20:00|9794|9792|9798.5|9796.5|9798.5|9796.5|9793.5|9791.5|842
1729085100000|2024-10-16 13:25:00|9797.5|9795.5|9799.5|9797.5|9801.5|9799.5|9797.5|9795.5|644
1729085400000|2024-10-16 13:30:00|9800.5|9798.5|9798.5|9796.5|9801.5|9799.5|9797.5|9795.5|589
1729085700000|2024-10-16 13:35:00|9799|9797|9798.5|9796.5|9800.5|9798.5|9797.5|9795.5|1208
1729086000000|2024-10-16 13:40:00|9799.5|9797.5|9806.5|9804.5|9807.5|9805.5|9798.5|9796.5|1724
1729086300000|2024-10-16 13:45:00|9807.5|9805.5|9804.5|9802.5|9807.5|9805.5|9803.5|9801.5|2134
1729086600000|2024-10-16 13:50:00|9805.5|9803.5|9803.5|9801.5|9805.5|9803.5|9800.5|9798.5|1775
1729086900000|2024-10-16 13:55:00|9804.5|9802.5|9804.5|9802.5|9805.5|9803.5|9801.5|9799.5|1175
1729087200000|2024-10-16 14:00:00|9805.5|9803.5|9802.5|9800.5|9805.5|9803.5|9800.5|9798.5|894
1729087500000|2024-10-16 14:05:00|9802|9800|9798.5|9796.5|9804.5|9802.5|9798.5|9796.5|1611
1729087800000|2024-10-16 14:10:00|9799.5|9797.5|9799.5|9797.5|9802.5|9800.5|9799.5|9797.5|1418
1729088100000|2024-10-16 14:15:00|9800|9798|9794|9792|9800.5|9798.5|9793.5|9791.5|1758
1729088400000|2024-10-16 14:20:00|9794.5|9792.5|9793.5|9791.5|9794.5|9792.5|9792.5|9790.5|1334
1729088700000|2024-10-16 14:25:00|9793|9791|9789.5|9787.5|9793.5|9791.5|9788.5|9786.5|1156
1729089000000|2024-10-16 14:30:00|9790.5|9788.5|9788.5|9786.5|9790.5|9788.5|9787.5|9785.5|1441
1729089300000|2024-10-16 14:35:00|9789|9787|9789.5|9787.5|9791.5|9789.5|9788.5|9786.5|1416
1729089600000|2024-10-16 14:40:00|9790.5|9788.5|9790.5|9788.5|9790.5|9788.5|9788.5|9786.5|1082
1729089900000|2024-10-16 14:45:00|9791.5|9789.5|9793.5|9791.5|9793.5|9791.5|9789.5|9787.5|1160
1729090200000|2024-10-16 14:50:00|9792.5|9790.5|9789.5|9787.5|9793.5|9791.5|9789.5|9787.5|802
1729090500000|2024-10-16 14:55:00|9790.5|9788.5|9789.5|9787.5|9790.5|9788.5|9785.5|9783.5|1070
1729090800000|2024-10-16 15:00:00|9790.5|9788.5|9795.5|9793.5|9796.5|9794.5|9788.5|9786.5|2112
1729091100000|2024-10-16 15:05:00|9796.5|9794.5|9798.5|9796.5|9798.5|9796.5|9793.5|9791.5|1575
1729091400000|2024-10-16 15:10:00|9799.5|9797.5|9801.5|9799.5|9802|9800|9797.5|9795.5|3482
1729091700000|2024-10-16 15:15:00|9802|9800|9804.5|9802.5|9804.5|9802.5|9800.5|9798.5|3599
1729092000000|2024-10-16 15:20:00|9805.5|9803.5|9804.5|9802.5|9807.5|9805.5|9804.5|9802.5|1541
1729092300000|2024-10-16 15:25:00|9803.5|9801.5|9803.5|9801.5|9806.5|9804.5|9803.5|9801.5|1333
1729092600000|2024-10-16 15:30:00|9804.5|9802.5|9801|9799|9804.5|9802.5|9800.5|9798.5|830
1729092900000|2024-10-16 15:35:00|9801.5|9799.5|9799.5|9797.5|9803.5|9801.5|9799.5|9797.5|1147
1729093200000|2024-10-16 15:40:00|9798.5|9796.5|9796.5|9794.5|9799.5|9797.5|9796.5|9794.5|801
1729093500000|2024-10-16 15:45:00|9796|9794|9794.5|9792.5|9796|9794|9794.5|9792.5|925
1729093800000|2024-10-16 15:50:00|9795.5|9793.5|9796.5|9794.5|9797.5|9795.5|9793.5|9791.5|793
1729094100000|2024-10-16 15:55:00|9797.5|9795.5|9794.5|9792.5|9798.5|9796.5|9794.5|9792.5|675
1729094400000|2024-10-16 16:00:00|9793.5|9791.5|9793.5|9791.5|9793.5|9791.5|9792.5|9790.5|226
1729094700000|2024-10-16 16:05:00|9792.5|9790.5|9793.5|9791.5|9794.5|9792.5|9792.5|9790.5|433
1729095000000|2024-10-16 16:10:00|9792.5|9790.5|9791.5|9789.5|9793.5|9791.5|9791.5|9789.5|291
1729095300000|2024-10-16 16:15:00|9792.5|9790.5|9791.5|9789.5|9793.5|9791.5|9791.5|9789.5|139
1729095600000|2024-10-16 16:20:00|9792.5|9790.5|9792.5|9790.5|9793|9791|9791.5|9789.5|199
1729095900000|2024-10-16 16:25:00|9793|9791|9792.5|9790.5|9793.5|9791.5|9791.5|9789.5|506
1729096200000|2024-10-16 16:30:00|9792|9790|9791.5|9789.5|9792.5|9790.5|9791.5|9789.5|142
1729096500000|2024-10-16 16:35:00|9790.5|9788.5|9787.5|9785.5|9791.5|9789.5|9787.5|9785.5|426
1729096800000|2024-10-16 16:40:00|9788.5|9786.5|9790.5|9788.5|9790.5|9788.5|9788.5|9786.5|152
1729097100000|2024-10-16 16:45:00|9789.5|9787.5|9785.5|9783.5|9789.5|9787.5|9785.5|9783.5|344
1729097400000|2024-10-16 16:50:00|9786|9784|9786.5|9784.5|9786.5|9784.5|9785.5|9783.5|146
1729097700000|2024-10-16 16:55:00|9786|9784|9787.5|9785.5|9787.5|9785.5|9785.5|9783.5|139
1729148400000|2024-10-17 07:00:00|9775.5|9773.5|9773.5|9771.5|9775.5|9773.5|9767.5|9765.5|1857
1729148700000|2024-10-17 07:05:00|9774.5|9772.5|9772.5|9770.5|9778.5|9776.5|9771.5|9769.5|1149
1729149000000|2024-10-17 07:10:00|9771.5|9769.5|9770.5|9768.5|9772.5|9770.5|9766.5|9764.5|1299
1729149300000|2024-10-17 07:15:00|9769.5|9767.5|9771.5|9769.5|9771.5|9769.5|9767.5|9765.5|827
1729149600000|2024-10-17 07:20:00|9772.5|9770.5|9769.5|9767.5|9773.5|9771.5|9768.5|9766.5|657
1729149900000|2024-10-17 07:25:00|9770.5|9768.5|9766.5|9764.5|9770.5|9768.5|9765.5|9763.5|803
1729150200000|2024-10-17 07:30:00|9765.5|9763.5|9766.5|9764.5|9767.5|9765.5|9762.5|9760.5|1410
1729150500000|2024-10-17 07:35:00|9767|9765|9773.5|9771.5|9774|9772|9767|9765|1008
1729150800000|2024-10-17 07:40:00|9772.5|9770.5|9773.5|9771.5|9774|9772|9769.5|9767.5|1006
1729151100000|2024-10-17 07:45:00|9774.5|9772.5|9767.5|9765.5|9775|9773|9767.5|9765.5|600
1729151400000|2024-10-17 07:50:00|9768.5|9766.5|9764.5|9762.5|9768.5|9766.5|9763.5|9761.5|323
1729151700000|2024-10-17 07:55:00|9765.5|9763.5|9763.5|9761.5|9767.5|9765.5|9763.5|9761.5|588
1729152000000|2024-10-17 08:00:00|9764.5|9762.5|9762.5|9760.5|9765.5|9763.5|9761.5|9759.5|724
1729152300000|2024-10-17 08:05:00|9763.5|9761.5|9760.5|9758.5|9763.5|9761.5|9759.5|9757.5|494
1729152600000|2024-10-17 08:10:00|9760|9758|9757.5|9755.5|9760.5|9758.5|9756.5|9754.5|480
1729152900000|2024-10-17 08:15:00|9757|9755|9761.5|9759.5|9762.5|9760.5|9756.5|9754.5|1089
1729153200000|2024-10-17 08:20:00|9760.5|9758.5|9762.5|9760.5|9762.5|9760.5|9758.5|9756.5|1090
1729153500000|2024-10-17 08:25:00|9761.5|9759.5|9757.5|9755.5|9761.5|9759.5|9755.5|9753.5|1438
1729153800000|2024-10-17 08:30:00|9757|9755|9759.5|9757.5|9760.5|9758.5|9755.5|9753.5|520
1729154100000|2024-10-17 08:35:00|9758.5|9756.5|9760.5|9758.5|9761.5|9759.5|9757.5|9755.5|267
1729154400000|2024-10-17 08:40:00|9761.5|9759.5|9761.5|9759.5|9762.5|9760.5|9760|9758|412
1729154700000|2024-10-17 08:45:00|9762.5|9760.5|9765.5|9763.5|9765.5|9763.5|9762|9760|510
1729155000000|2024-10-17 08:50:00|9766.5|9764.5|9769.5|9767.5|9769.5|9767.5|9766.5|9764.5|966
1729155300000|2024-10-17 08:55:00|9770.5|9768.5|9771.5|9769.5|9772.5|9770.5|9769.5|9767.5|713
1729155600000|2024-10-17 09:00:00|9771|9769|9769.5|9767.5|9772.5|9770.5|9767.5|9765.5|1912
1729155900000|2024-10-17 09:05:00|9768.5|9766.5|9771.5|9769.5|9771.5|9769.5|9768.5|9766.5|477
1729156200000|2024-10-17 09:10:00|9772.5|9770.5|9772.5|9770.5|9773.5|9771.5|9769|9767|967
1729156500000|2024-10-17 09:15:00|9771.5|9769.5|9772.5|9770.5|9772.5|9770.5|9771.5|9769.5|606
1729156800000|2024-10-17 09:20:00|9771.5|9769.5|9769.5|9767.5|9771.5|9769.5|9766.5|9764.5|680
1729157100000|2024-10-17 09:25:00|9770.5|9768.5|9773.5|9771.5|9773.5|9771.5|9770.5|9768.5|633
1729157400000|2024-10-17 09:30:00|9772.5|9770.5|9772.5|9770.5|9772.5|9770.5|9770.5|9768.5|1000
1729157700000|2024-10-17 09:35:00|9772|9770|9777.5|9775.5|9777.5|9775.5|9771.5|9769.5|945
1729158000000|2024-10-17 09:40:00|9778.5|9776.5|9777.5|9775.5|9779.5|9777.5|9775.5|9773.5|641
1729158300000|2024-10-17 09:45:00|9777|9775|9779.5|9777.5|9779.5|9777.5|9776.5|9774.5|396
1729158600000|2024-10-17 09:50:00|9780.5|9778.5|9777.5|9775.5|9780.5|9778.5|9777.5|9775.5|332
1729158900000|2024-10-17 09:55:00|9776.5|9774.5|9783.5|9781.5|9783.5|9781.5|9776.5|9774.5|2000
1729159200000|2024-10-17 10:00:00|9784.5|9782.5|9780.5|9778.5|9784.5|9782.5|9777.5|9775.5|1694
1729159500000|2024-10-17 10:05:00|9779.5|9777.5|9780.5|9778.5|9781.5|9779.5|9777.5|9775.5|477
1729159800000|2024-10-17 10:10:00|9779.5|9777.5|9780.5|9778.5|9780.5|9778.5|9777.5|9775.5|430
1729160100000|2024-10-17 10:15:00|9781.5|9779.5|9783.5|9781.5|9785.5|9783.5|9781.5|9779.5|448
1729160400000|2024-10-17 10:20:00|9782.5|9780.5|9785.5|9783.5|9786.5|9784.5|9782.5|9780.5|681
1729160700000|2024-10-17 10:25:00|9785|9783|9784.5|9782.5|9785.5|9783.5|9783.5|9781.5|367
1729161000000|2024-10-17 10:30:00|9785.5|9783.5|9782.5|9780.5|9785.5|9783.5|9782.5|9780.5|595
1729161300000|2024-10-17 10:35:00|9781.5|9779.5|9780.5|9778.5|9782.5|9780.5|9780.5|9778.5|380
1729161600000|2024-10-17 10:40:00|9779.5|9777.5|9785.5|9783.5|9785.5|9783.5|9779.5|9777.5|553
1729161900000|2024-10-17 10:45:00|9784.5|9782.5|9783.5|9781.5|9785|9783|9782.5|9780.5|287
1729162200000|2024-10-17 10:50:00|9784.5|9782.5|9787.5|9785.5|9787.5|9785.5|9784.5|9782.5|571
1729162500000|2024-10-17 10:55:00|9786.5|9784.5|9786.5|9784.5|9789.5|9787.5|9786.5|9784.5|567
1729162800000|2024-10-17 11:00:00|9785.5|9783.5|9788.5|9786.5|9789.5|9787.5|9785.5|9783.5|519
1729163100000|2024-10-17 11:05:00|9789.5|9787.5|9787.5|9785.5|9790.5|9788.5|9787.5|9785.5|592
1729163400000|2024-10-17 11:10:00|9788.5|9786.5|9790.5|9788.5|9790.5|9788.5|9788.5|9786.5|537
1729163700000|2024-10-17 11:15:00|9789|9787|9784.5|9782.5|9789.5|9787.5|9784.5|9782.5|749
1729164000000|2024-10-17 11:20:00|9783.5|9781.5|9784.5|9782.5|9788|9786|9783.5|9781.5|1413
1729164300000|2024-10-17 11:25:00|9785|9783|9785.5|9783.5|9786.5|9784.5|9783.5|9781.5|973
1729164600000|2024-10-17 11:30:00|9786.5|9784.5|9785.5|9783.5|9787.5|9785.5|9783|9781|463
1729164900000|2024-10-17 11:35:00|9786.5|9784.5|9786.5|9784.5|9787.5|9785.5|9784.5|9782.5|493
1729165200000|2024-10-17 11:40:00|9787.5|9785.5|9788.5|9786.5|9789.5|9787.5|9785.5|9783.5|798
1729165500000|2024-10-17 11:45:00|9788|9786|9784.5|9782.5|9788.5|9786.5|9784.5|9782.5|723
1729165800000|2024-10-17 11:50:00|9784|9782|9789|9787|9789.5|9787.5|9784|9782|898
1729166100000|2024-10-17 11:55:00|9789.5|9787.5|9787.5|9785.5|9790.5|9788.5|9787.5|9785.5|773
1729166400000|2024-10-17 12:00:00|9786.5|9784.5|9789.5|9787.5|9789.5|9787.5|9786|9784|678
1729166700000|2024-10-17 12:05:00|9788.5|9786.5|9791.5|9789.5|9793.5|9791.5|9787.5|9785.5|643
1729167000000|2024-10-17 12:10:00|9792.5|9790.5|9790|9788|9792.5|9790.5|9789.5|9787.5|877
1729167300000|2024-10-17 12:15:00|9790.5|9788.5|9792|9790|9796.5|9794.5|9784.5|9782.5|1428
1729167600000|2024-10-17 12:20:00|9791.5|9789.5|9783.5|9781.5|9791.5|9789.5|9781.5|9779.5|1059
1729167900000|2024-10-17 12:25:00|9782.5|9780.5|9786.5|9783.5|9792|9790|9782.5|9780.5|1215
1729168200000|2024-10-17 12:30:00|9786|9783|9778|9776|9786|9784|9765.5|9763.5|5440
1729168500000|2024-10-17 12:35:00|9778.5|9776.5|9782.5|9780.5|9783|9781|9775.5|9773.5|2150
1729168800000|2024-10-17 12:40:00|9781|9779|9777.5|9775.5|9786.5|9784.5|9775.5|9773.5|1936
1729169100000|2024-10-17 12:45:00|9775.5|9773.5|9773.5|9771.5|9777.5|9775.5|9771.5|9769.5|1956
1729169400000|2024-10-17 12:50:00|9772.5|9770.5|9778.5|9776.5|9778.5|9776.5|9768.5|9766.5|955
1729169700000|2024-10-17 12:55:00|9777.5|9775.5|9778.5|9776.5|9779.5|9777.5|9772.5|9770.5|2108
1729170000000|2024-10-17 13:00:00|9778|9776|9770.5|9768.5|9779.5|9777.5|9770.5|9768.5|1345
1729170300000|2024-10-17 13:05:00|9771.5|9769.5|9775.5|9773.5|9776.5|9774.5|9767.5|9765.5|1690
1729170600000|2024-10-17 13:10:00|9777.5|9775.5|9776.5|9774.5|9780.5|9778.5|9771.5|9769.5|2306
1729170900000|2024-10-17 13:15:00|9776|9774|9774.5|9772.5|9780.5|9778.5|9773.5|9771.5|1593
1729171200000|2024-10-17 13:20:00|9775.5|9773.5|9777.5|9775.5|9782|9780|9772.5|9770.5|1390
1729171500000|2024-10-17 13:25:00|9776.5|9774.5|9781.5|9779.5|9782.5|9780.5|9773.5|9771.5|1810
1729171800000|2024-10-17 13:30:00|9782.5|9780.5|9782.5|9780.5|9787.5|9785.5|9781.5|9779.5|1945
1729172100000|2024-10-17 13:35:00|9781.5|9779.5|9782.5|9780.5|9788.5|9786.5|9777.5|9775.5|1540
1729172400000|2024-10-17 13:40:00|9783.5|9781.5|9777.5|9775.5|9788|9786|9776.5|9774.5|1579
1729172700000|2024-10-17 13:45:00|9776.5|9774.5|9769.5|9767.5|9776.5|9774.5|9767.5|9765.5|1720
1729173000000|2024-10-17 13:50:00|9768.5|9766.5|9770.5|9768.5|9773.5|9771.5|9767.5|9765.5|2085
1729173300000|2024-10-17 13:55:00|9771|9769|9773.5|9771.5|9774.5|9772.5|9769.5|9767.5|1076
1729173600000|2024-10-17 14:00:00|9774|9772|9770.5|9768.5|9776.5|9774.5|9769.5|9767.5|1278
1729173900000|2024-10-17 14:05:00|9771|9769|9766.5|9764.5|9771.5|9769.5|9763.5|9761.5|1374
1729174200000|2024-10-17 14:10:00|9767.5|9765.5|9768.5|9766.5|9770.5|9768.5|9765.5|9763.5|1294
1729174500000|2024-10-17 14:15:00|9767.5|9765.5|9767.5|9765.5|9769.5|9767.5|9764.5|9762.5|425
1729174800000|2024-10-17 14:20:00|9766.5|9764.5|9766.5|9764.5|9770.5|9768.5|9765.5|9763.5|471
1729175100000|2024-10-17 14:25:00|9766|9764|9761.5|9759.5|9766|9764|9760.5|9758.5|1229
1729175400000|2024-10-17 14:30:00|9760.5|9758.5|9757.5|9755.5|9762.5|9760.5|9757.5|9755.5|2849
1729175700000|2024-10-17 14:35:00|9758.5|9756.5|9748.5|9746.5|9758.5|9756.5|9747|9745|3211
1729176000000|2024-10-17 14:40:00|9748|9746|9751.5|9749.5|9751.5|9749.5|9747.5|9745.5|1703
1729176300000|2024-10-17 14:45:00|9752.5|9750.5|9750.5|9748.5|9752.5|9750.5|9747.5|9745.5|1922
1729176600000|2024-10-17 14:50:00|9749.5|9747.5|9747.5|9745.5|9749.5|9747.5|9744.5|9742.5|2244
1729176900000|2024-10-17 14:55:00|9746.5|9744.5|9752.5|9750.5|9754.5|9752.5|9746.5|9744.5|2609
1729177200000|2024-10-17 15:00:00|9753.5|9751.5|9749.5|9747.5|9753.5|9751.5|9747.5|9745.5|2644
1729177500000|2024-10-17 15:05:00|9750.5|9748.5|9750.5|9748.5|9750.5|9748.5|9746.5|9744.5|2233
1729177800000|2024-10-17 15:10:00|9749.5|9747.5|9750.5|9748.5|9751.5|9749.5|9747|9745|3327
1729178100000|2024-10-17 15:15:00|9749.5|9747.5|9753.5|9751.5|9755.5|9753.5|9749.5|9747.5|2583
1729178400000|2024-10-17 15:20:00|9754.5|9752.5|9755.5|9753.5|9756.5|9754.5|9753.5|9751.5|949
1729178700000|2024-10-17 15:25:00|9755|9753|9759.5|9757.5|9759.5|9757.5|9754.5|9752.5|908
1729179000000|2024-10-17 15:30:00|9760.5|9758.5|9760.5|9758.5|9762.5|9760.5|9759.5|9757.5|1406
1729179300000|2024-10-17 15:35:00|9760|9758|9762.5|9760.5|9763.5|9761.5|9759.5|9757.5|1207
1729179600000|2024-10-17 15:40:00|9763.5|9761.5|9761.5|9759.5|9763.5|9761.5|9761.5|9759.5|577
1729179900000|2024-10-17 15:45:00|9762.5|9760.5|9759.5|9757.5|9762.5|9760.5|9758.5|9756.5|402
1729180200000|2024-10-17 15:50:00|9760|9758|9761.5|9759.5|9762.5|9760.5|9758.5|9756.5|602
1729180500000|2024-10-17 15:55:00|9762.5|9760.5|9763.5|9761.5|9763.5|9761.5|9760.5|9758.5|432
1729180800000|2024-10-17 16:00:00|9764.5|9762.5|9758.5|9756.5|9764.5|9762.5|9758.5|9756.5|910
1729181100000|2024-10-17 16:05:00|9759.5|9757.5|9759.5|9757.5|9761.5|9759.5|9757|9755|812
1729181400000|2024-10-17 16:10:00|9759|9757|9760.5|9758.5|9760.5|9758.5|9758.5|9756.5|296
1729181700000|2024-10-17 16:15:00|9759.5|9757.5|9760.5|9758.5|9761|9759|9759.5|9757.5|634
1729182000000|2024-10-17 16:20:00|9761|9759|9766.5|9764.5|9767.5|9765.5|9760.5|9758.5|437
1729182300000|2024-10-17 16:25:00|9767|9765|9767.5|9765.5|9769.5|9767.5|9766.5|9764.5|270
1729182600000|2024-10-17 16:30:00|9768.5|9766.5|9771.5|9769.5|9773.5|9771.5|9768.5|9766.5|975
1729182900000|2024-10-17 16:35:00|9771|9769|9771.5|9769.5|9771.5|9769.5|9769.5|9767.5|188
1729183200000|2024-10-17 16:40:00|9771|9769|9767.5|9765.5|9771.5|9769.5|9767.5|9765.5|207
1729183500000|2024-10-17 16:45:00|9766.5|9764.5|9763.5|9761.5|9767.5|9765.5|9763.5|9761.5|196
1729183800000|2024-10-17 16:50:00|9764.5|9762.5|9765.5|9763.5|9766|9764|9764|9762|204
1729184100000|2024-10-17 16:55:00|9766.5|9764.5|9762.5|9760.5|9766.5|9764.5|9762.5|9760.5|311
1729234800000|2024-10-18 07:00:00|9735.5|9733.5|9735.5|9733.5|9737.5|9735.5|9727.5|9725.5|2341
1729235100000|2024-10-18 07:05:00|9736|9734|9741.5|9739.5|9742.5|9740.5|9734.5|9732.5|1395
1729235400000|2024-10-18 07:10:00|9742.5|9740.5|9737.5|9735.5|9743.5|9741.5|9736.5|9734.5|1073
1729235700000|2024-10-18 07:15:00|9736.5|9734.5|9731.5|9729.5|9737.5|9735.5|9731.5|9729.5|1448
1729236000000|2024-10-18 07:20:00|9732.5|9730.5|9731.5|9729.5|9734.5|9732.5|9730.5|9728.5|966
1729236300000|2024-10-18 07:25:00|9730.5|9728.5|9729.5|9727.5|9732.5|9730.5|9728|9726|555
1729236600000|2024-10-18 07:30:00|9728.5|9726.5|9733.5|9731.5|9734.5|9732.5|9728.5|9726.5|1269
1729236900000|2024-10-18 07:35:00|9734.5|9732.5|9735|9733|9736.5|9734.5|9734.5|9732.5|913
1729237200000|2024-10-18 07:40:00|9734.5|9732.5|9738|9736|9740.5|9738.5|9734.5|9732.5|810
1729237500000|2024-10-18 07:45:00|9737.5|9735.5|9741.5|9739.5|9742.5|9740.5|9735.5|9733.5|691
1729237800000|2024-10-18 07:50:00|9742|9740|9743.5|9741.5|9745.5|9743.5|9741.5|9739.5|624
1729238100000|2024-10-18 07:55:00|9744.5|9742.5|9739.5|9737.5|9744.5|9742.5|9739.5|9737.5|607
1729238400000|2024-10-18 08:00:00|9738.5|9736.5|9737.5|9735.5|9738.5|9736.5|9734.5|9732.5|1377
1729238700000|2024-10-18 08:05:00|9737|9735|9742.5|9740.5|9743.5|9741.5|9737|9735|844
1729239000000|2024-10-18 08:10:00|9743|9741|9740.5|9738.5|9744.5|9742.5|9740.5|9738.5|422
1729239300000|2024-10-18 08:15:00|9740|9738|9736.5|9734.5|9740.5|9738.5|9736.5|9734.5|692
1729239600000|2024-10-18 08:20:00|9737|9735|9741.5|9739.5|9741.5|9739.5|9736.5|9734.5|337
1729239900000|2024-10-18 08:25:00|9742.5|9740.5|9739.5|9737.5|9743.5|9741.5|9738.5|9736.5|679
1729240200000|2024-10-18 08:30:00|9740.5|9738.5|9739.5|9737.5|9741|9739|9739|9737|530
1729240500000|2024-10-18 08:35:00|9740|9738|9740.5|9738.5|9741.5|9739.5|9737.5|9735.5|667
1729240800000|2024-10-18 08:40:00|9739.5|9737.5|9740.5|9738.5|9740.5|9738.5|9739.5|9737.5|600
1729241100000|2024-10-18 08:45:00|9741.5|9739.5|9742.5|9740.5|9744.5|9742.5|9741.5|9739.5|532
1729241400000|2024-10-18 08:50:00|9743.5|9741.5|9739.5|9737.5|9743.5|9741.5|9738.5|9736.5|824
1729241700000|2024-10-18 08:55:00|9739|9737|9737.5|9735.5|9740.5|9738.5|9736.5|9734.5|1832
1729242000000|2024-10-18 09:00:00|9738.5|9736.5|9736.5|9734.5|9738.5|9736.5|9735.5|9733.5|590
1729242300000|2024-10-18 09:05:00|9737.5|9735.5|9742.5|9740.5|9742.5|9740.5|9737.5|9735.5|666
1729242600000|2024-10-18 09:10:00|9743.5|9741.5|9745.5|9743.5|9745.5|9743.5|9741.5|9739.5|1180
1729242900000|2024-10-18 09:15:00|9746|9744|9745.5|9743.5|9746.5|9744.5|9744.5|9742.5|643
1729243200000|2024-10-18 09:20:00|9745|9743|9747.5|9745.5|9747.5|9745.5|9744.5|9742.5|495
1729243500000|2024-10-18 09:25:00|9747|9745|9752.5|9750.5|9753.5|9751.5|9747|9745|951
1729243800000|2024-10-18 09:30:00|9751.5|9749.5|9750.5|9748.5|9752.5|9750.5|9747.5|9745.5|666
1729244100000|2024-10-18 09:35:00|9751.5|9749.5|9749|9747|9751.5|9749.5|9748.5|9746.5|277
1729244400000|2024-10-18 09:40:00|9748.5|9746.5|9752.5|9750.5|9754.5|9752.5|9748.5|9746.5|820
1729244700000|2024-10-18 09:45:00|9753.5|9751.5|9751.5|9749.5|9754.5|9752.5|9750.5|9748.5|553
1729245000000|2024-10-18 09:50:00|9750.5|9748.5|9746.5|9744.5|9751|9749|9745.5|9743.5|930
1729245300000|2024-10-18 09:55:00|9746|9744|9749.5|9747.5|9749.5|9747.5|9745.5|9743.5|570
1729245600000|2024-10-18 10:00:00|9750.5|9748.5|9754.5|9752.5|9754.5|9752.5|9750.5|9748.5|622
1729245900000|2024-10-18 10:05:00|9755.5|9753.5|9758.5|9756.5|9759.5|9757.5|9754.5|9752.5|581
1729246200000|2024-10-18 10:10:00|9759|9757|9758.5|9756.5|9760.5|9758.5|9756.5|9754.5|763
1729246500000|2024-10-18 10:15:00|9758|9756|9756.5|9754.5|9759|9757|9755.5|9753.5|440
1729246800000|2024-10-18 10:20:00|9755.5|9753.5|9759|9757|9759.5|9757.5|9754.5|9752.5|300
1729247100000|2024-10-18 10:25:00|9758.5|9756.5|9763.5|9761.5|9764.5|9762.5|9758.5|9756.5|525
1729247400000|2024-10-18 10:30:00|9762.5|9760.5|9762.5|9760.5|9765|9763|9762.5|9760.5|421
1729247700000|2024-10-18 10:35:00|9761.5|9759.5|9763.5|9761.5|9763.5|9761.5|9760.5|9758.5|619
1729248000000|2024-10-18 10:40:00|9763|9761|9760.5|9758.5|9763.5|9761.5|9760.5|9758.5|556
1729248300000|2024-10-18 10:45:00|9759.5|9757.5|9759.5|9757.5|9761.5|9759.5|9758.5|9756.5|586
1729248600000|2024-10-18 10:50:00|9759|9757|9759.5|9757.5|9762.5|9760.5|9759|9757|230
1729248900000|2024-10-18 10:55:00|9758.5|9756.5|9758.5|9756.5|9760.5|9758.5|9757.5|9755.5|571
1729249200000|2024-10-18 11:00:00|9759.5|9757.5|9758.5|9756.5|9763.5|9761.5|9757.5|9755.5|747
1729249500000|2024-10-18 11:05:00|9759.5|9757.5|9757.5|9755.5|9759.5|9757.5|9757.5|9755.5|273
1729249800000|2024-10-18 11:10:00|9758.5|9756.5|9756.5|9754.5|9760.5|9758.5|9756.5|9754.5|533
1729250100000|2024-10-18 11:15:00|9757|9755|9758|9756|9758.5|9756.5|9756.5|9754.5|591
1729250400000|2024-10-18 11:20:00|9757.5|9755.5|9758.5|9756.5|9758.5|9756.5|9757.5|9755.5|507
1729250700000|2024-10-18 11:25:00|9757.5|9755.5|9757.5|9755.5|9758.5|9756.5|9757.5|9755.5|384
1729251000000|2024-10-18 11:30:00|9757|9755|9755.5|9753.5|9757.5|9755.5|9754.5|9752.5|515
1729251300000|2024-10-18 11:35:00|9754.5|9752.5|9756|9754|9756.5|9754.5|9754.5|9752.5|1134
1729251600000|2024-10-18 11:40:00|9756.5|9754.5|9758.5|9756.5|9759.5|9757.5|9755.5|9753.5|738
1729251900000|2024-10-18 11:45:00|9758|9756|9754.5|9752.5|9758|9756|9754.5|9752.5|660
1729252200000|2024-10-18 11:50:00|9753.5|9751.5|9758.5|9756.5|9760.5|9758.5|9753.5|9751.5|1022
1729252500000|2024-10-18 11:55:00|9759.5|9757.5|9756.5|9754.5|9759.5|9757.5|9754.5|9752.5|415
1729252800000|2024-10-18 12:00:00|9757.5|9755.5|9757.5|9755.5|9758.5|9756.5|9755.5|9753.5|582
1729253100000|2024-10-18 12:05:00|9758.5|9756.5|9762.5|9760.5|9762.5|9760.5|9757.5|9755.5|1022
1729253400000|2024-10-18 12:10:00|9761.5|9759.5|9762.5|9760.5|9763.5|9761.5|9757.5|9755.5|871
1729253700000|2024-10-18 12:15:00|9763.5|9761.5|9758.5|9756.5|9764.5|9762.5|9758.5|9756.5|694
1729254000000|2024-10-18 12:20:00|9757.5|9755.5|9766.5|9764.5|9766.5|9764.5|9756.5|9754.5|877
1729254300000|2024-10-18 12:25:00|9767.5|9765.5|9770.5|9768.5|9770.5|9768.5|9766.5|9764.5|930
1729254600000|2024-10-18 12:30:00|9772.5|9770.5|9780.5|9778.5|9781.5|9779.5|9772.5|9770.5|1458
1729254900000|2024-10-18 12:35:00|9779.5|9777.5|9780.5|9778.5|9782.5|9780.5|9777.5|9775.5|1652
1729255200000|2024-10-18 12:40:00|9780|9778|9779.5|9777.5|9781.5|9779.5|9778.5|9776.5|1289
1729255500000|2024-10-18 12:45:00|9780|9778|9783.5|9781.5|9784.5|9782.5|9778.5|9776.5|748
1729255800000|2024-10-18 12:50:00|9784.5|9782.5|9783.5|9781.5|9785.5|9783.5|9783.5|9781.5|770
1729256100000|2024-10-18 12:55:00|9784.5|9782.5|9783.5|9781.5|9788.5|9786.5|9783.5|9781.5|914
1729256400000|2024-10-18 13:00:00|9783|9781|9786.5|9784.5|9788|9786|9781.5|9779.5|916
1729256700000|2024-10-18 13:05:00|9786|9784|9786.5|9784.5|9789.5|9787.5|9785.5|9783.5|648
1729257000000|2024-10-18 13:10:00|9785.5|9783.5|9782.5|9780.5|9785.5|9783.5|9779.5|9777.5|983
1729257300000|2024-10-18 13:15:00|9782|9780|9783.5|9781.5|9784.5|9782.5|9779.5|9777.5|1681
1729257600000|2024-10-18 13:20:00|9784.5|9782.5|9788|9786|9790.5|9788.5|9784.5|9782.5|825
1729257900000|2024-10-18 13:25:00|9788.5|9786.5|9793.5|9791.5|9793.5|9791.5|9785.5|9783.5|3286
1729258200000|2024-10-18 13:30:00|9792.5|9790.5|9800.5|9798.5|9800.5|9798.5|9792|9790|3591
1729258500000|2024-10-18 13:35:00|9801.5|9799.5|9797.5|9795.5|9801.5|9799.5|9796|9794|1539
1729258800000|2024-10-18 13:40:00|9796.5|9794.5|9795.5|9793.5|9799.5|9797.5|9794.5|9792.5|934
1729259100000|2024-10-18 13:45:00|9797|9795|9795.5|9793.5|9797.5|9795.5|9794.5|9792.5|932
1729259400000|2024-10-18 13:50:00|9794.5|9792.5|9792.5|9790.5|9795.5|9793.5|9791.5|9789.5|748
1729259700000|2024-10-18 13:55:00|9793|9791|9795.5|9793.5|9797.5|9795.5|9792.5|9790.5|1303
1729260000000|2024-10-18 14:00:00|9796.5|9794.5|9796.5|9794.5|9797.5|9795.5|9795.5|9793.5|1086
1729260300000|2024-10-18 14:05:00|9797.5|9795.5|9791.5|9789.5|9798.5|9796.5|9791|9789|913
1729260600000|2024-10-18 14:10:00|9790.5|9788.5|9793.5|9791.5|9793.5|9791.5|9789.5|9787.5|1213
1729260900000|2024-10-18 14:15:00|9794|9792|9790.5|9788.5|9795.5|9793.5|9790.5|9788.5|585
1729261200000|2024-10-18 14:20:00|9789.5|9787.5|9790.5|9788.5|9793.5|9791.5|9789.5|9787.5|1312
1729261500000|2024-10-18 14:25:00|9791|9789|9788.5|9786.5|9791.5|9789.5|9785.5|9783.5|609
1729261800000|2024-10-18 14:30:00|9787.5|9785.5|9786.5|9784.5|9787.5|9785.5|9785.5|9783.5|872
1729262100000|2024-10-18 14:35:00|9787|9785|9791.5|9789.5|9792.5|9790.5|9786.5|9784.5|673
1729262400000|2024-10-18 14:40:00|9792.5|9790.5|9795.5|9793.5|9795.5|9793.5|9791.5|9789.5|611
1729262700000|2024-10-18 14:45:00|9796.5|9794.5|9793.5|9791.5|9796.5|9794.5|9792.5|9790.5|769
1729263000000|2024-10-18 14:50:00|9794|9792|9793|9791|9795.5|9793.5|9791.5|9789.5|997
1729263300000|2024-10-18 14:55:00|9793.5|9791.5|9795.5|9793.5|9795.5|9793.5|9792.5|9790.5|892
1729263600000|2024-10-18 15:00:00|9794.5|9792.5|9798.5|9796.5|9799.5|9797.5|9794.5|9792.5|673
1729263900000|2024-10-18 15:05:00|9799|9797|9795.5|9793.5|9799.5|9797.5|9794.5|9792.5|687
1729264200000|2024-10-18 15:10:00|9794.5|9792.5|9793.5|9791.5|9797.5|9795.5|9792.5|9790.5|1735
1729264500000|2024-10-18 15:15:00|9792.5|9790.5|9793.5|9791.5|9794.5|9792.5|9792.5|9790.5|1584
1729264800000|2024-10-18 15:20:00|9792.5|9790.5|9796.5|9794.5|9796.5|9794.5|9792.5|9790.5|847
1729265100000|2024-10-18 15:25:00|9795.5|9793.5|9798.5|9796.5|9798.5|9796.5|9794.5|9792.5|1124
1729265400000|2024-10-18 15:30:00|9799.5|9797.5|9805.5|9803.5|9805.5|9803.5|9799.5|9797.5|1154
1729265700000|2024-10-18 15:35:00|9806|9804|9803.5|9801.5|9806.5|9804.5|9803.5|9801.5|399
1729266000000|2024-10-18 15:40:00|9801.5|9799.5|9803.5|9801.5|9804.5|9802.5|9801.5|9799.5|480
1729266300000|2024-10-18 15:45:00|9802.5|9800.5|9806.5|9804.5|9806.5|9804.5|9802.5|9800.5|283
1729266600000|2024-10-18 15:50:00|9807.5|9805.5|9803.5|9801.5|9807.5|9805.5|9803.5|9801.5|1017
1729266900000|2024-10-18 15:55:00|9804.5|9802.5|9803.5|9801.5|9804.5|9802.5|9803.5|9801.5|402
1729267200000|2024-10-18 16:00:00|9802.5|9800.5|9803.5|9801.5|9803.5|9801.5|9801.5|9799.5|519
1729267500000|2024-10-18 16:05:00|9803|9801|9802.5|9800.5|9803.5|9801.5|9801.5|9799.5|443
1729267800000|2024-10-18 16:10:00|9803.5|9801.5|9802.5|9800.5|9805.5|9803.5|9802.5|9800.5|418
1729268100000|2024-10-18 16:15:00|9803.5|9801.5|9801.5|9799.5|9803.5|9801.5|9800.5|9798.5|208
1729268400000|2024-10-18 16:20:00|9800.5|9798.5|9800.5|9798.5|9801.5|9799.5|9800|9798|179
1729268700000|2024-10-18 16:25:00|9800|9798|9803.5|9801.5|9803.5|9801.5|9799|9797|208
1729269000000|2024-10-18 16:30:00|9803|9801|9804.5|9802.5|9804.5|9802.5|9802.5|9800.5|114
1729269300000|2024-10-18 16:35:00|9803.5|9801.5|9804.5|9802.5|9804.5|9802.5|9803.5|9801.5|46
1729269600000|2024-10-18 16:40:00|9805.5|9803.5|9806.5|9804.5|9806.5|9804.5|9804.5|9802.5|68
1729269900000|2024-10-18 16:45:00|9806|9804|9805.5|9803.5|9806|9804|9805.5|9803.5|43
1729270200000|2024-10-18 16:50:00|9806.5|9804.5|9809|9807|9809|9807|9805.5|9803.5|239
1729270500000|2024-10-18 16:55:00|9808.5|9806.5|9809.5|9807.5|9810|9808|9807.5|9805.5|245
1729494000000|2024-10-21 07:00:00|9798.5|9796.5|9799.5|9797.5|9801.5|9799.5|9789.5|9787.5|2453
1729494300000|2024-10-21 07:05:00|9798.5|9796.5|9793.5|9791.5|9799.5|9797.5|9792.5|9790.5|1266
1729494600000|2024-10-21 07:10:00|9792.5|9790.5|9790.5|9788.5|9792.5|9790.5|9788|9786|569
1729494900000|2024-10-21 07:15:00|9789.5|9787.5|9788.5|9786.5|9790.5|9788.5|9787.5|9785.5|758
1729495200000|2024-10-21 07:20:00|9787.5|9785.5|9787.5|9785.5|9788.5|9786.5|9784.5|9782.5|743
1729495500000|2024-10-21 07:25:00|9786.5|9784.5|9784.5|9782.5|9786.5|9784.5|9783.5|9781.5|505
1729495800000|2024-10-21 07:30:00|9785.5|9783.5|9787.5|9785.5|9791.5|9789.5|9785.5|9783.5|904
1729496100000|2024-10-21 07:35:00|9788.5|9786.5|9790.5|9788.5|9793.5|9791.5|9788.5|9786.5|1319
1729496400000|2024-10-21 07:40:00|9791.5|9789.5|9794.5|9792.5|9795.5|9793.5|9789.5|9787.5|910
1729496700000|2024-10-21 07:45:00|9795.5|9793.5|9794|9792|9796.5|9794.5|9792.5|9790.5|699
1729497000000|2024-10-21 07:50:00|9794.5|9792.5|9792.5|9790.5|9796.5|9794.5|9792.5|9790.5|583
1729497300000|2024-10-21 07:55:00|9793.5|9791.5|9795.5|9793.5|9795.5|9793.5|9793.5|9791.5|536
1729497600000|2024-10-21 08:00:00|9795|9793|9791.5|9789.5|9796.5|9794.5|9791.5|9789.5|697
1729497900000|2024-10-21 08:05:00|9792.5|9790.5|9791.5|9789.5|9793.5|9791.5|9791.5|9789.5|362
1729498200000|2024-10-21 08:10:00|9790.5|9788.5|9786.5|9784.5|9791.5|9789.5|9786.5|9784.5|734
1729498500000|2024-10-21 08:15:00|9787.5|9785.5|9790.5|9788.5|9791.5|9789.5|9787.5|9785.5|347
1729498800000|2024-10-21 08:20:00|9789.5|9787.5|9786.5|9784.5|9790.5|9788.5|9786.5|9784.5|351
1729499100000|2024-10-21 08:25:00|9787.5|9785.5|9784.5|9782.5|9787.5|9785.5|9784.5|9782.5|938
1729499400000|2024-10-21 08:30:00|9785.5|9783.5|9782.5|9780.5|9785.5|9783.5|9782.5|9780.5|866
1729499700000|2024-10-21 08:35:00|9781.5|9779.5|9781.5|9779.5|9783.5|9781.5|9781.5|9779.5|425
1729500000000|2024-10-21 08:40:00|9782.5|9780.5|9775.5|9773.5|9782.5|9780.5|9775.5|9773.5|1283
1729500300000|2024-10-21 08:45:00|9776.5|9774.5|9772.5|9770.5|9776.5|9774.5|9772.5|9770.5|759
1729500600000|2024-10-21 08:50:00|9771.5|9769.5|9769.5|9767.5|9773.5|9771.5|9769.5|9767.5|1070
1729500900000|2024-10-21 08:55:00|9770.5|9768.5|9768.5|9766.5|9770.5|9768.5|9768.5|9766.5|751
1729501200000|2024-10-21 09:00:00|9769|9767|9763.5|9761.5|9769.5|9767.5|9762.5|9760.5|901
1729501500000|2024-10-21 09:05:00|9762.5|9760.5|9761.5|9759.5|9764.5|9762.5|9760.5|9758.5|910
1729501800000|2024-10-21 09:10:00|9760.5|9758.5|9765.5|9763.5|9766.5|9764.5|9759.5|9757.5|1056
1729502100000|2024-10-21 09:15:00|9766|9764|9763.5|9761.5|9766.5|9764.5|9763.5|9761.5|952
1729502400000|2024-10-21 09:20:00|9762.5|9760.5|9762.5|9760.5|9763.5|9761.5|9761.5|9759.5|368
1729502700000|2024-10-21 09:25:00|9763.5|9761.5|9766.5|9764.5|9766.5|9764.5|9763.5|9761.5|1344
1729503000000|2024-10-21 09:30:00|9766|9764|9769.5|9767.5|9769.5|9767.5|9765.5|9763.5|1236
1729503300000|2024-10-21 09:35:00|9768.5|9766.5|9770.5|9768.5|9771.5|9769.5|9768.5|9766.5|960
1729503600000|2024-10-21 09:40:00|9771|9769|9766.5|9764.5|9771.5|9769.5|9765.5|9763.5|591
1729503900000|2024-10-21 09:45:00|9766|9764|9767.5|9765.5|9769.5|9767.5|9764.5|9762.5|312
1729504200000|2024-10-21 09:50:00|9767|9765|9763.5|9761.5|9767.5|9765.5|9763.5|9761.5|342
1729504500000|2024-10-21 09:55:00|9764|9762|9760.5|9758.5|9764.5|9762.5|9758.5|9756.5|840
1729504800000|2024-10-21 10:00:00|9759.5|9757.5|9760.5|9758.5|9762.5|9760.5|9759.5|9757.5|328
1729505100000|2024-10-21 10:05:00|9761.5|9759.5|9759|9757|9761.5|9759.5|9758.5|9756.5|359
1729505400000|2024-10-21 10:10:00|9759.5|9757.5|9758.5|9756.5|9759.5|9757.5|9757.5|9755.5|749
1729505700000|2024-10-21 10:15:00|9757.5|9755.5|9754.5|9752.5|9758.5|9756.5|9753.5|9751.5|740
1729506000000|2024-10-21 10:20:00|9755.5|9753.5|9756.5|9754.5|9759.5|9757.5|9755|9753|1359
1729506300000|2024-10-21 10:25:00|9756|9754|9754.5|9752.5|9757.5|9755.5|9753.5|9751.5|700
1729506600000|2024-10-21 10:30:00|9753.5|9751.5|9751.5|9749.5|9754.5|9752.5|9751.5|9749.5|759
1729506900000|2024-10-21 10:35:00|9750.5|9748.5|9750.5|9748.5|9752.5|9750.5|9749.5|9747.5|674
1729507200000|2024-10-21 10:40:00|9751|9749|9749.5|9747.5|9751.5|9749.5|9749.5|9747.5|716
1729507500000|2024-10-21 10:45:00|9750|9748|9750.5|9748.5|9751.5|9749.5|9749.5|9747.5|667
1729507800000|2024-10-21 10:50:00|9751.5|9749.5|9751.5|9749.5|9751.5|9749.5|9749.5|9747.5|595
1729508100000|2024-10-21 10:55:00|9751|9749|9750.5|9748.5|9751|9749|9748.5|9746.5|536
1729508400000|2024-10-21 11:00:00|9749.5|9747.5|9748.5|9746.5|9750.5|9748.5|9748.5|9746.5|983
1729508700000|2024-10-21 11:05:00|9747.5|9745.5|9748.5|9746.5|9749.5|9747.5|9747.5|9745.5|826
1729509000000|2024-10-21 11:10:00|9747.5|9745.5|9748.5|9746.5|9749.5|9747.5|9746.5|9744.5|464
1729509300000|2024-10-21 11:15:00|9749.5|9747.5|9748.5|9746.5|9749.5|9747.5|9747.5|9745.5|286
1729509600000|2024-10-21 11:20:00|9748|9746|9745.5|9743.5|9749.5|9747.5|9745.5|9743.5|469
1729509900000|2024-10-21 11:25:00|9744.5|9742.5|9742.5|9740.5|9744.5|9742.5|9741.5|9739.5|749
1729510200000|2024-10-21 11:30:00|9741.5|9739.5|9737.5|9735.5|9742.5|9740.5|9737.5|9735.5|1660
1729510500000|2024-10-21 11:35:00|9738.5|9736.5|9740.5|9738.5|9741.5|9739.5|9736.5|9734.5|1522
1729510800000|2024-10-21 11:40:00|9739.5|9737.5|9736.5|9734.5|9739.5|9737.5|9735.5|9733.5|881
1729511100000|2024-10-21 11:45:00|9737.5|9735.5|9735.5|9733.5|9737.5|9735.5|9735.5|9733.5|437
1729511400000|2024-10-21 11:50:00|9737.5|9735.5|9737.5|9735.5|9737.5|9735.5|9736.5|9734.5|383
1729511700000|2024-10-21 11:55:00|9738.5|9736.5|9737.5|9735.5|9739.5|9737.5|9736.5|9734.5|698
1729512000000|2024-10-21 12:00:00|9736.5|9734.5|9738.5|9736.5|9739|9737|9736.5|9734.5|1200
1729512300000|2024-10-21 12:05:00|9737.5|9735.5|9732.5|9730.5|9737.5|9735.5|9731.5|9729.5|1379
1729512600000|2024-10-21 12:10:00|9733.5|9731.5|9735.5|9733.5|9735.5|9733.5|9732.5|9730.5|1318
1729512900000|2024-10-21 12:15:00|9734.5|9732.5|9735.5|9733.5|9737|9735|9734.5|9732.5|411
1729513200000|2024-10-21 12:20:00|9736.5|9734.5|9740.5|9738.5|9740.5|9738.5|9735.5|9733.5|357
1729513500000|2024-10-21 12:25:00|9739.5|9737.5|9742.5|9740.5|9743.5|9741.5|9738.5|9736.5|710
1729513800000|2024-10-21 12:30:00|9743|9741|9748.5|9746.5|9750.5|9748.5|9742.5|9740.5|2014
1729514100000|2024-10-21 12:35:00|9748|9746|9746.5|9744.5|9749.5|9747.5|9743.5|9741.5|558
1729514400000|2024-10-21 12:40:00|9747.5|9745.5|9744.5|9742.5|9750.5|9748.5|9743.5|9741.5|1136
1729514700000|2024-10-21 12:45:00|9745.5|9743.5|9747.5|9745.5|9748.5|9746.5|9743.5|9741.5|1141
1729515000000|2024-10-21 12:50:00|9748|9746|9745.5|9743.5|9748.5|9746.5|9743.5|9741.5|900
1729515300000|2024-10-21 12:55:00|9744.5|9742.5|9746.5|9744.5|9746.5|9744.5|9742.5|9740.5|669
1729515600000|2024-10-21 13:00:00|9745.5|9743.5|9743.5|9741.5|9745.5|9743.5|9742.5|9740.5|805
1729515900000|2024-10-21 13:05:00|9743|9741|9743|9741|9744.5|9742.5|9741.5|9739.5|517
1729516200000|2024-10-21 13:10:00|9743.5|9741.5|9740.5|9738.5|9743.5|9741.5|9740.5|9738.5|631
1729516500000|2024-10-21 13:15:00|9741.5|9739.5|9741.5|9739.5|9744|9742|9740.5|9738.5|601
1729516800000|2024-10-21 13:20:00|9742|9740|9744.5|9742.5|9744.5|9742.5|9739.5|9737.5|1217
1729517100000|2024-10-21 13:25:00|9743.5|9741.5|9741.5|9739.5|9743.5|9741.5|9736.5|9734.5|1080
1729517400000|2024-10-21 13:30:00|9740.5|9738.5|9740.5|9738.5|9742.5|9740.5|9740|9738|937
1729517700000|2024-10-21 13:35:00|9741.5|9739.5|9743.5|9741.5|9744.5|9742.5|9740.5|9738.5|1105
1729518000000|2024-10-21 13:40:00|9744.5|9742.5|9742.5|9740.5|9745.5|9743.5|9740.5|9738.5|3268
1729518300000|2024-10-21 13:45:00|9744.5|9742.5|9739.5|9737.5|9744.5|9742.5|9738.5|9736.5|1266
1729518600000|2024-10-21 13:50:00|9740|9738|9736.5|9734.5|9740.5|9738.5|9736|9734|909
1729518900000|2024-10-21 13:55:00|9735.5|9733.5|9733.5|9731.5|9736.5|9734.5|9732|9730|1623
1729519200000|2024-10-21 14:00:00|9734.5|9732.5|9736|9734|9736.5|9734.5|9733.5|9731.5|1294
1729519500000|2024-10-21 14:05:00|9736.5|9734.5|9737.5|9735.5|9739.5|9737.5|9735.5|9733.5|945
1729519800000|2024-10-21 14:10:00|9736.5|9734.5|9735.5|9733.5|9737.5|9735.5|9733.5|9731.5|1270
1729520100000|2024-10-21 14:15:00|9736.5|9734.5|9736.5|9734.5|9738.5|9736.5|9733.5|9731.5|2351
1729520400000|2024-10-21 14:20:00|9737.5|9735.5|9734.5|9732.5|9737.5|9735.5|9733.5|9731.5|2303
1729520700000|2024-10-21 14:25:00|9734|9732|9736.5|9734.5|9736.5|9734.5|9731.5|9729.5|1855
1729521000000|2024-10-21 14:30:00|9736|9734|9733.5|9731.5|9736.5|9734.5|9732.5|9730.5|1135
1729521300000|2024-10-21 14:35:00|9732.5|9730.5|9736.5|9734.5|9736.5|9734.5|9731|9729|1670
1729521600000|2024-10-21 14:40:00|9736|9734|9733.5|9731.5|9736.5|9734.5|9731.5|9729.5|1899
1729521900000|2024-10-21 14:45:00|9732.5|9730.5|9729.5|9727.5|9733.5|9731.5|9727.5|9725.5|1597
1729522200000|2024-10-21 14:50:00|9729|9727|9727.5|9725.5|9731.5|9729.5|9726.5|9724.5|1432
1729522500000|2024-10-21 14:55:00|9726.5|9724.5|9728.5|9726.5|9728.5|9726.5|9726.5|9724.5|2137
1729522800000|2024-10-21 15:00:00|9728|9726|9725.5|9723.5|9730.5|9728.5|9725.5|9723.5|1318
1729523100000|2024-10-21 15:05:00|9726|9724|9722.5|9720.5|9726.5|9724.5|9720.5|9718.5|1649
1729523400000|2024-10-21 15:10:00|9721.5|9719.5|9724.5|9722.5|9724.5|9722.5|9721.5|9719.5|2649
1729523700000|2024-10-21 15:15:00|9725.5|9723.5|9721.5|9719.5|9725.5|9723.5|9721.5|9719.5|3668
1729524000000|2024-10-21 15:20:00|9722.5|9720.5|9723.5|9721.5|9725.5|9723.5|9722.5|9720.5|1410
1729524300000|2024-10-21 15:25:00|9722.5|9720.5|9721.5|9719.5|9723.5|9721.5|9719.5|9717.5|1001
1729524600000|2024-10-21 15:30:00|9720.5|9718.5|9722.5|9720.5|9722.5|9720.5|9720.5|9718.5|1818
1729524900000|2024-10-21 15:35:00|9721.5|9719.5|9721.5|9719.5|9725.5|9723.5|9718.5|9716.5|3928
1729525200000|2024-10-21 15:40:00|9722|9720|9718.5|9716.5|9722.5|9720.5|9718.5|9716.5|825
1729525500000|2024-10-21 15:45:00|9717.5|9715.5|9717.5|9715.5|9718.5|9716.5|9716.5|9714.5|824
1729525800000|2024-10-21 15:50:00|9716.5|9714.5|9715.5|9713.5|9717.5|9715.5|9714.5|9712.5|444
1729526100000|2024-10-21 15:55:00|9716|9714|9714.5|9712.5|9716|9714|9713.5|9711.5|265
1729526400000|2024-10-21 16:00:00|9713.5|9711.5|9714.5|9712.5|9714.5|9712.5|9713.5|9711.5|477
1729526700000|2024-10-21 16:05:00|9715|9713|9714.5|9712.5|9715.5|9713.5|9713.5|9711.5|170
1729527000000|2024-10-21 16:10:00|9713.5|9711.5|9711.5|9709.5|9714.5|9712.5|9711.5|9709.5|285
1729527300000|2024-10-21 16:15:00|9712.5|9710.5|9712.5|9710.5|9712.5|9710.5|9711.5|9709.5|218
1729527600000|2024-10-21 16:20:00|9713|9711|9713.5|9711.5|9713.5|9711.5|9712.5|9710.5|425
1729527900000|2024-10-21 16:25:00|9714.5|9712.5|9713.5|9711.5|9714.5|9712.5|9712.5|9710.5|231
1729528200000|2024-10-21 16:30:00|9714|9712|9714.5|9712.5|9715.5|9713.5|9713.5|9711.5|129
1729528500000|2024-10-21 16:35:00|9715.5|9713.5|9714.5|9712.5|9715.5|9713.5|9713.5|9711.5|275
1729528800000|2024-10-21 16:40:00|9713.5|9711.5|9713.5|9711.5|9714.5|9712.5|9712.5|9710.5|201
1729529100000|2024-10-21 16:45:00|9713|9711|9714.5|9712.5|9714.5|9712.5|9712.5|9710.5|145
1729529400000|2024-10-21 16:50:00|9714|9712|9713|9711|9714.5|9712.5|9712.5|9710.5|398
1729529700000|2024-10-21 16:55:00|9713.5|9711.5|9713|9711|9714|9712|9712.5|9710.5|418
1729580400000|2024-10-22 07:00:00|9683.5|9681.5|9689.5|9687.5|9700.5|9698.5|9682.5|9680.5|2557
1729580700000|2024-10-22 07:05:00|9688.5|9686.5|9683.5|9681.5|9688.5|9686.5|9682.5|9680.5|1396
1729581000000|2024-10-22 07:10:00|9684.5|9682.5|9684.5|9682.5|9685.5|9683.5|9682.5|9680.5|789
1729581300000|2024-10-22 07:15:00|9683.5|9681.5|9686.5|9684.5|9688.5|9686.5|9682.5|9680.5|1344
1729581600000|2024-10-22 07:20:00|9685.5|9683.5|9677.5|9675.5|9685.5|9683.5|9677.5|9675.5|1140
1729581900000|2024-10-22 07:25:00|9678.5|9676.5|9675.5|9673.5|9678.5|9676.5|9674.5|9672.5|1227
1729582200000|2024-10-22 07:30:00|9676|9674|9672.5|9670.5|9677.5|9675.5|9671.5|9669.5|1211
1729582500000|2024-10-22 07:35:00|9673|9671|9671.5|9669.5|9676.5|9674.5|9670.5|9668.5|1112
1729582800000|2024-10-22 07:40:00|9670.5|9668.5|9671.5|9669.5|9672.5|9670.5|9668.5|9666.5|958
1729583100000|2024-10-22 07:45:00|9672.5|9670.5|9669.5|9667.5|9674.5|9672.5|9668.5|9666.5|609
1729583400000|2024-10-22 07:50:00|9670|9668|9673.5|9671.5|9674.5|9672.5|9669.5|9667.5|339
1729583700000|2024-10-22 07:55:00|9674.5|9672.5|9674.5|9672.5|9677|9675|9673.5|9671.5|1035
1729584000000|2024-10-22 08:00:00|9675.5|9673.5|9681.5|9679.5|9681.5|9679.5|9674.5|9672.5|972
1729584300000|2024-10-22 08:05:00|9682.5|9680.5|9686.5|9684.5|9687.5|9685.5|9681.5|9679.5|1010
1729584600000|2024-10-22 08:10:00|9687|9685|9685.5|9683.5|9689.5|9687.5|9684.5|9682.5|1040
1729584900000|2024-10-22 08:15:00|9684.5|9682.5|9682.5|9680.5|9685.5|9683.5|9681.5|9679.5|702
1729585200000|2024-10-22 08:20:00|9681.5|9679.5|9682.5|9680.5|9685.5|9683.5|9679.5|9677.5|546
1729585500000|2024-10-22 08:25:00|9683.5|9681.5|9679.5|9677.5|9683.5|9681.5|9678.5|9676.5|659
1729585800000|2024-10-22 08:30:00|9678.5|9676.5|9672.5|9670.5|9680.5|9678.5|9672.5|9670.5|567
1729586100000|2024-10-22 08:35:00|9673|9671|9675.5|9673.5|9675.5|9673.5|9669.5|9667.5|1282
1729586400000|2024-10-22 08:40:00|9674.5|9672.5|9672.5|9670.5|9674.5|9672.5|9671.5|9669.5|1248
1729586700000|2024-10-22 08:45:00|9673.5|9671.5|9673.5|9671.5|9674.5|9672.5|9672.5|9670.5|990
1729587000000|2024-10-22 08:50:00|9674|9672|9673.5|9671.5|9674.5|9672.5|9671.5|9669.5|1433
1729587300000|2024-10-22 08:55:00|9672.5|9670.5|9673.5|9671.5|9675.5|9673.5|9670.5|9668.5|3677
1729587600000|2024-10-22 09:00:00|9672.5|9670.5|9674.5|9672.5|9676|9674|9671.5|9669.5|2496
1729587900000|2024-10-22 09:05:00|9675.5|9673.5|9676.5|9674.5|9678.5|9676.5|9673.5|9671.5|1875
1729588200000|2024-10-22 09:10:00|9676|9674|9677.5|9675.5|9677.5|9675.5|9674.5|9672.5|2046
1729588500000|2024-10-22 09:15:00|9678.5|9676.5|9677.5|9675.5|9679.5|9677.5|9676.5|9674.5|533
1729588800000|2024-10-22 09:20:00|9676.5|9674.5|9676.5|9674.5|9677.5|9675.5|9675.5|9673.5|1665
1729589100000|2024-10-22 09:25:00|9677|9675|9676.5|9674.5|9677|9675|9672.5|9670.5|482
1729589400000|2024-10-22 09:30:00|9676|9674|9679.5|9677.5|9679.5|9677.5|9674.5|9672.5|710
1729589700000|2024-10-22 09:35:00|9680.5|9678.5|9679.5|9677.5|9681.5|9679.5|9678.5|9676.5|349
1729590000000|2024-10-22 09:40:00|9678.5|9676.5|9677.5|9675.5|9680.5|9678.5|9676.5|9674.5|545
1729590300000|2024-10-22 09:45:00|9676.5|9674.5|9678.5|9676.5|9679.5|9677.5|9675|9673|911
1729590600000|2024-10-22 09:50:00|9679.5|9677.5|9679.5|9677.5|9680.5|9678.5|9679.5|9677.5|380
1729590900000|2024-10-22 09:55:00|9678.5|9676.5|9681.5|9679.5|9681.5|9679.5|9678.5|9676.5|461
1729591200000|2024-10-22 10:00:00|9682.5|9680.5|9679.5|9677.5|9682.5|9680.5|9677.5|9675.5|1107
1729591500000|2024-10-22 10:05:00|9680.5|9678.5|9680.5|9678.5|9682.5|9680.5|9678.5|9676.5|641
1729591800000|2024-10-22 10:10:00|9679.5|9677.5|9680.5|9678.5|9681.5|9679.5|9677.5|9675.5|601
1729592100000|2024-10-22 10:15:00|9681.5|9679.5|9679.5|9677.5|9682.5|9680.5|9677.5|9675.5|305
1729592400000|2024-10-22 10:20:00|9678.5|9676.5|9681.5|9679.5|9681.5|9679.5|9678.5|9676.5|434
1729592700000|2024-10-22 10:25:00|9682.5|9680.5|9684.5|9682.5|9684.5|9682.5|9681.5|9679.5|410
1729593000000|2024-10-22 10:30:00|9683.5|9681.5|9682.5|9680.5|9685.5|9683.5|9681.5|9679.5|1087
1729593300000|2024-10-22 10:35:00|9681.5|9679.5|9678.5|9676.5|9681.5|9679.5|9678.5|9676.5|580
1729593600000|2024-10-22 10:40:00|9679.5|9677.5|9677.5|9675.5|9680.5|9678.5|9677.5|9675.5|466
1729593900000|2024-10-22 10:45:00|9676.5|9674.5|9676.5|9674.5|9677.5|9675.5|9676.5|9674.5|482
1729594200000|2024-10-22 10:50:00|9675.5|9673.5|9679.5|9677.5|9679.5|9677.5|9674.5|9672.5|872
1729594500000|2024-10-22 10:55:00|9678.5|9676.5|9681.5|9679.5|9683.5|9681.5|9678.5|9676.5|855
1729594800000|2024-10-22 11:00:00|9680.5|9678.5|9680.5|9678.5|9683.5|9681.5|9679.5|9677.5|1076
1729595100000|2024-10-22 11:05:00|9681.5|9679.5|9681.5|9679.5|9681.5|9679.5|9678.5|9676.5|902
1729595400000|2024-10-22 11:10:00|9680.5|9678.5|9678.5|9676.5|9680.5|9678.5|9677.5|9675.5|921
1729595700000|2024-10-22 11:15:00|9679.5|9677.5|9684.5|9682.5|9686|9684|9679.5|9677.5|552
1729596000000|2024-10-22 11:20:00|9685.5|9683.5|9683.5|9681.5|9685.5|9683.5|9682.5|9680.5|730
1729596300000|2024-10-22 11:25:00|9684.5|9682.5|9689.5|9687.5|9689.5|9687.5|9684.5|9682.5|1289
1729596600000|2024-10-22 11:30:00|9688.5|9686.5|9691.5|9689.5|9692.5|9690.5|9688.5|9686.5|1086
1729596900000|2024-10-22 11:35:00|9692.5|9690.5|9692.5|9690.5|9693.5|9691.5|9692.5|9690.5|602
1729597200000|2024-10-22 11:40:00|9693.5|9691.5|9687.5|9685.5|9694.5|9692.5|9685.5|9683.5|771
1729597500000|2024-10-22 11:45:00|9688.5|9686.5|9685.5|9683.5|9688.5|9686.5|9683.5|9681.5|1190
1729597800000|2024-10-22 11:50:00|9684.5|9682.5|9685.5|9683.5|9686.5|9684.5|9683.5|9681.5|1123
1729598100000|2024-10-22 11:55:00|9686.5|9684.5|9686.5|9684.5|9687.5|9685.5|9684.5|9682.5|864
1729598400000|2024-10-22 12:00:00|9687.5|9685.5|9685.5|9683.5|9687.5|9685.5|9682.5|9680.5|678
1729598700000|2024-10-22 12:05:00|9686.5|9684.5|9693.5|9691.5|9693.5|9691.5|9684.5|9682.5|1064
1729599000000|2024-10-22 12:10:00|9692.5|9690.5|9697.5|9695.5|9697.5|9695.5|9691.5|9689.5|981
1729599300000|2024-10-22 12:15:00|9696.5|9694.5|9696.5|9694.5|9697.5|9695.5|9693.5|9691.5|780
1729599600000|2024-10-22 12:20:00|9696|9694|9699.5|9697.5|9699.5|9697.5|9693|9691|1026
1729599900000|2024-10-22 12:25:00|9698.5|9696.5|9698.5|9696.5|9699.5|9697.5|9696.5|9694.5|939
1729600200000|2024-10-22 12:30:00|9697.5|9695.5|9699.5|9697.5|9699.5|9697.5|9696.5|9694.5|809
1729600500000|2024-10-22 12:35:00|9698.5|9696.5|9703.5|9701.5|9703.5|9701.5|9698.5|9696.5|799
1729600800000|2024-10-22 12:40:00|9702.5|9700.5|9705.5|9703.5|9705.5|9703.5|9701.5|9699.5|1490
1729601100000|2024-10-22 12:45:00|9704.5|9702.5|9701.5|9699.5|9705.5|9703.5|9700.5|9698.5|861
1729601400000|2024-10-22 12:50:00|9702.5|9700.5|9698.5|9696.5|9702.5|9700.5|9697.5|9695.5|597
1729601700000|2024-10-22 12:55:00|9697.5|9695.5|9703.5|9701.5|9704.5|9702.5|9697.5|9695.5|571
1729602000000|2024-10-22 13:00:00|9704.5|9702.5|9707.5|9705.5|9708.5|9706.5|9704.5|9702.5|676
1729602300000|2024-10-22 13:05:00|9706.5|9704.5|9707.5|9705.5|9710.5|9708.5|9705.5|9703.5|1509
1729602600000|2024-10-22 13:10:00|9708.5|9706.5|9709.5|9707.5|9711.5|9709.5|9707.5|9705.5|960
1729602900000|2024-10-22 13:15:00|9710.5|9708.5|9714.5|9712.5|9714.5|9712.5|9709.5|9707.5|1251
1729603200000|2024-10-22 13:20:00|9715.5|9713.5|9715.5|9713.5|9718.5|9716.5|9714.5|9712.5|1576
1729603500000|2024-10-22 13:25:00|9714.5|9712.5|9717|9715|9718.5|9716.5|9713.5|9711.5|940
1729603800000|2024-10-22 13:30:00|9717.5|9715.5|9718.5|9716.5|9720.5|9718.5|9713.5|9711.5|1943
1729604100000|2024-10-22 13:35:00|9718|9716|9718.5|9716.5|9724.5|9722.5|9716.5|9714.5|1389
1729604400000|2024-10-22 13:40:00|9719.5|9717.5|9711.5|9709.5|9719.5|9717.5|9711.5|9709.5|1522
1729604700000|2024-10-22 13:45:00|9710.5|9708.5|9711.5|9709.5|9717.5|9715.5|9710.5|9708.5|1423
1729605000000|2024-10-22 13:50:00|9710.5|9708.5|9703.5|9701.5|9712.5|9710.5|9703.5|9701.5|1140
1729605300000|2024-10-22 13:55:00|9702.5|9700.5|9695.5|9693.5|9702.5|9700.5|9694.5|9692.5|2169
1729605600000|2024-10-22 14:00:00|9694.5|9692.5|9687.5|9685.5|9695.5|9693.5|9686.5|9684.5|2315
1729605900000|2024-10-22 14:05:00|9686.5|9684.5|9694.5|9692.5|9696.5|9694.5|9686.5|9684.5|1445
1729606200000|2024-10-22 14:10:00|9693.5|9691.5|9695|9693|9696.5|9694.5|9690.5|9688.5|1981
1729606500000|2024-10-22 14:15:00|9694.5|9692.5|9686.5|9684.5|9694.5|9692.5|9686.5|9684.5|1198
1729606800000|2024-10-22 14:20:00|9685.5|9683.5|9687.5|9685.5|9688.5|9686.5|9685.5|9683.5|3150
1729607100000|2024-10-22 14:25:00|9688.5|9686.5|9686.5|9684.5|9691.5|9689.5|9685.5|9683.5|1664
1729607400000|2024-10-22 14:30:00|9687|9685|9684.5|9682.5|9689.5|9687.5|9683.5|9681.5|1423
1729607700000|2024-10-22 14:35:00|9685.5|9683.5|9682.5|9680.5|9685.5|9683.5|9682.5|9680.5|1529
1729608000000|2024-10-22 14:40:00|9681.5|9679.5|9678|9676|9681.5|9679.5|9675|9673|2374
1729608300000|2024-10-22 14:45:00|9677.5|9675.5|9685.5|9683.5|9686.5|9684.5|9677.5|9675.5|2152
1729608600000|2024-10-22 14:50:00|9686.5|9684.5|9682.5|9680.5|9686.5|9684.5|9682.5|9680.5|1005
1729608900000|2024-10-22 14:55:00|9681.5|9679.5|9684.5|9682.5|9685.5|9683.5|9681.5|9679.5|921
1729609200000|2024-10-22 15:00:00|9683.5|9681.5|9681.5|9679.5|9684.5|9682.5|9680.5|9678.5|881
1729609500000|2024-10-22 15:05:00|9682.5|9680.5|9683.5|9681.5|9686.5|9684.5|9682.5|9680.5|1125
1729609800000|2024-10-22 15:10:00|9684.5|9682.5|9686.5|9684.5|9686.5|9684.5|9682.5|9680.5|3478
1729610100000|2024-10-22 15:15:00|9685.5|9683.5|9682.5|9680.5|9687.5|9685.5|9681.5|9679.5|3314
1729610400000|2024-10-22 15:20:00|9683.5|9681.5|9678.5|9676.5|9683.5|9681.5|9678.5|9676.5|640
1729610700000|2024-10-22 15:25:00|9677.5|9675.5|9679.5|9677.5|9679.5|9677.5|9675.5|9673.5|1591
1729611000000|2024-10-22 15:30:00|9680.5|9678.5|9679.5|9677.5|9681.5|9679.5|9679.5|9677.5|1145
1729611300000|2024-10-22 15:35:00|9678.5|9676.5|9680.5|9678.5|9681.5|9679.5|9678|9676|1057
1729611600000|2024-10-22 15:40:00|9680|9678|9679.5|9677.5|9680.5|9678.5|9678.5|9676.5|698
1729611900000|2024-10-22 15:45:00|9678.5|9676.5|9678.5|9676.5|9679.5|9677.5|9676.5|9674.5|807
1729612200000|2024-10-22 15:50:00|9677.5|9675.5|9678.5|9676.5|9678.5|9676.5|9675.5|9673.5|255
1729612500000|2024-10-22 15:55:00|9678|9676|9679.5|9677.5|9679.5|9677.5|9677.5|9675.5|595
1729612800000|2024-10-22 16:00:00|9678.5|9676.5|9678.5|9676.5|9678.5|9676.5|9676.5|9674.5|695
1729613100000|2024-10-22 16:05:00|9679.5|9677.5|9679.5|9677.5|9680.5|9678.5|9678.5|9676.5|495
1729613400000|2024-10-22 16:10:00|9678.5|9676.5|9677.5|9675.5|9679|9677|9676.5|9674.5|349
1729613700000|2024-10-22 16:15:00|9678|9676|9676.5|9674.5|9678.5|9676.5|9676.5|9674.5|288
1729614000000|2024-10-22 16:20:00|9677|9675|9676.5|9674.5|9677.5|9675.5|9675.5|9673.5|621
1729614300000|2024-10-22 16:25:00|9677.5|9675.5|9677.5|9675.5|9678.5|9676.5|9677.5|9675.5|163
1729614600000|2024-10-22 16:30:00|9676.5|9674.5|9677.5|9675.5|9677.5|9675.5|9675.5|9673.5|168
1729614900000|2024-10-22 16:35:00|9678|9676|9679.5|9677.5|9679.5|9677.5|9677.5|9675.5|192
1729615200000|2024-10-22 16:40:00|9679|9677|9676.5|9674.5|9679.5|9677.5|9676.5|9674.5|210
1729615500000|2024-10-22 16:45:00|9677.5|9675.5|9678.5|9676.5|9679.5|9677.5|9677.5|9675.5|322
1729615800000|2024-10-22 16:50:00|9679.5|9677.5|9682|9680|9682.5|9680.5|9678.5|9676.5|444
1729616100000|2024-10-22 16:55:00|9682.5|9680.5|9686.5|9684.5|9687.5|9685.5|9681.5|9679.5|427
1729666800000|2024-10-23 07:00:00|9677.5|9675.5|9671.5|9669.5|9679.5|9677.5|9668.5|9666.5|1632
1729667100000|2024-10-23 07:05:00|9672.5|9670.5|9678.5|9676.5|9682.5|9680.5|9670.5|9668.5|1360
1729667400000|2024-10-23 07:10:00|9677.5|9675.5|9673.5|9671.5|9679.5|9677.5|9673.5|9671.5|969
1729667700000|2024-10-23 07:15:00|9674|9672|9670.5|9668.5|9676.5|9674.5|9669.5|9667.5|974
1729668000000|2024-10-23 07:20:00|9670|9668|9665.5|9663.5|9672.5|9670.5|9663.5|9661.5|730
1729668300000|2024-10-23 07:25:00|9664.5|9662.5|9667.5|9665.5|9668.5|9666.5|9664.5|9662.5|603
1729668600000|2024-10-23 07:30:00|9668.5|9666.5|9664.5|9662.5|9671.5|9669.5|9664.5|9662.5|919
1729668900000|2024-10-23 07:35:00|9665.5|9663.5|9662|9660|9669.5|9667.5|9661.5|9659.5|1132
1729669200000|2024-10-23 07:40:00|9661.5|9659.5|9662.5|9660.5|9667.5|9665.5|9660.5|9658.5|1519
1729669500000|2024-10-23 07:45:00|9662|9660|9658.5|9656.5|9662|9660|9657.5|9655.5|1630
1729669800000|2024-10-23 07:50:00|9659.5|9657.5|9661|9659|9661.5|9659.5|9657.5|9655.5|1412
1729670100000|2024-10-23 07:55:00|9660.5|9658.5|9663.5|9661.5|9663.5|9661.5|9656.5|9654.5|1130
1729670400000|2024-10-23 08:00:00|9664.5|9662.5|9664.5|9662.5|9664.5|9662.5|9660.5|9658.5|420
1729670700000|2024-10-23 08:05:00|9663.5|9661.5|9663.5|9661.5|9664.5|9662.5|9657.5|9655.5|744
1729671000000|2024-10-23 08:10:00|9663|9661|9656.5|9654.5|9663|9661|9656.5|9654.5|704
1729671300000|2024-10-23 08:15:00|9657|9655|9657.5|9655.5|9658.5|9656.5|9654.5|9652.5|714
1729671600000|2024-10-23 08:20:00|9656.5|9654.5|9649.5|9647.5|9657.5|9655.5|9649.5|9647.5|757
1729671900000|2024-10-23 08:25:00|9650.5|9648.5|9645.5|9643.5|9651.5|9649.5|9645.5|9643.5|1089
1729672200000|2024-10-23 08:30:00|9646|9644|9643.5|9641.5|9646.5|9644.5|9642.5|9640.5|1031
1729672500000|2024-10-23 08:35:00|9643|9641|9641.5|9639.5|9643.5|9641.5|9639.5|9637.5|689
1729672800000|2024-10-23 08:40:00|9642.5|9640.5|9644.5|9642.5|9644.5|9642.5|9640.5|9638.5|875
1729673100000|2024-10-23 08:45:00|9643.5|9641.5|9641.5|9639.5|9644.5|9642.5|9640.5|9638.5|492
1729673400000|2024-10-23 08:50:00|9642|9640|9643.5|9641.5|9644|9642|9641.5|9639.5|444
1729673700000|2024-10-23 08:55:00|9642.5|9640.5|9645.5|9643.5|9645.5|9643.5|9639.5|9637.5|1125
1729674000000|2024-10-23 09:00:00|9644.5|9642.5|9645.5|9643.5|9645.5|9643.5|9642.5|9640.5|1887
1729674300000|2024-10-23 09:05:00|9644.5|9642.5|9643.5|9641.5|9646.5|9644.5|9643.5|9641.5|852
1729674600000|2024-10-23 09:10:00|9644|9642|9643.5|9641.5|9644.5|9642.5|9641.5|9639.5|898
1729674900000|2024-10-23 09:15:00|9642.5|9640.5|9636.5|9634.5|9643.5|9641.5|9636.5|9634.5|514
1729675200000|2024-10-23 09:20:00|9637.5|9635.5|9636.5|9634.5|9638.5|9636.5|9635.5|9633.5|730
1729675500000|2024-10-23 09:25:00|9635.5|9633.5|9640.5|9638.5|9641|9639|9635.5|9633.5|601
1729675800000|2024-10-23 09:30:00|9641.5|9639.5|9643.5|9641.5|9644.5|9642.5|9640.5|9638.5|1187
1729676100000|2024-10-23 09:35:00|9644.5|9642.5|9644.5|9642.5|9645.5|9643.5|9642.5|9640.5|685
1729676400000|2024-10-23 09:40:00|9645.5|9643.5|9640.5|9638.5|9645.5|9643.5|9639.5|9637.5|454
1729676700000|2024-10-23 09:45:00|9641|9639|9641.5|9639.5|9641.5|9639.5|9637.5|9635.5|500
1729677000000|2024-10-23 09:50:00|9642.5|9640.5|9641.5|9639.5|9645.5|9643.5|9641.5|9639.5|832
1729677300000|2024-10-23 09:55:00|9642|9640|9642.5|9640.5|9642.5|9640.5|9640.5|9638.5|326
1729677600000|2024-10-23 10:00:00|9642|9640|9642.5|9640.5|9643.5|9641.5|9640.5|9638.5|730
1729677900000|2024-10-23 10:05:00|9643.5|9641.5|9639.5|9637.5|9644.5|9642.5|9639.5|9637.5|922
1729678200000|2024-10-23 10:10:00|9640|9638|9642.5|9640.5|9642.5|9640.5|9638.5|9636.5|723
1729678500000|2024-10-23 10:15:00|9643.5|9641.5|9646.5|9644.5|9646.5|9644.5|9642.5|9640.5|841
1729678800000|2024-10-23 10:20:00|9646|9644|9645.5|9643.5|9646.5|9644.5|9644.5|9642.5|652
1729679100000|2024-10-23 10:25:00|9646.5|9644.5|9649|9647|9649.5|9647.5|9646.5|9644.5|1469
1729679400000|2024-10-23 10:30:00|9649.5|9647.5|9649.5|9647.5|9649.5|9647.5|9647.5|9645.5|873
1729679700000|2024-10-23 10:35:00|9648.5|9646.5|9647.5|9645.5|9649.5|9647.5|9647.5|9645.5|341
1729680000000|2024-10-23 10:40:00|9646.5|9644.5|9650.5|9648.5|9651.5|9649.5|9646.5|9644.5|893
1729680300000|2024-10-23 10:45:00|9649.5|9647.5|9647.5|9645.5|9650.5|9648.5|9646.5|9644.5|798
1729680600000|2024-10-23 10:50:00|9648|9646|9649.5|9647.5|9649.5|9647.5|9646.5|9644.5|629
1729680900000|2024-10-23 10:55:00|9649|9647|9647.5|9645.5|9650.5|9648.5|9647.5|9645.5|664
1729681200000|2024-10-23 11:00:00|9648.5|9646.5|9655|9653|9655.5|9653.5|9648.5|9646.5|659
1729681500000|2024-10-23 11:05:00|9654.5|9652.5|9651.5|9649.5|9656.5|9654.5|9650.5|9648.5|816
1729681800000|2024-10-23 11:10:00|9651|9649|9649.5|9647.5|9651.5|9649.5|9648.5|9646.5|486
1729682100000|2024-10-23 11:15:00|9650.5|9648.5|9652.5|9650.5|9654.5|9652.5|9650.5|9648.5|1925
1729682400000|2024-10-23 11:20:00|9653.5|9651.5|9652.5|9650.5|9654.5|9652.5|9652.5|9650.5|357
1729682700000|2024-10-23 11:25:00|9652|9650|9647.5|9645.5|9652|9650|9646.5|9644.5|715
1729683000000|2024-10-23 11:30:00|9648.5|9646.5|9647.5|9645.5|9650.5|9648.5|9647.5|9645.5|514
1729683300000|2024-10-23 11:35:00|9646.5|9644.5|9645.5|9643.5|9646.5|9644.5|9645.5|9643.5|190
1729683600000|2024-10-23 11:40:00|9646|9644|9643.5|9641.5|9646.5|9644.5|9643.5|9641.5|507
1729683900000|2024-10-23 11:45:00|9643|9641|9647.5|9645.5|9648.5|9646.5|9642.5|9640.5|684
1729684200000|2024-10-23 11:50:00|9648.5|9646.5|9646.5|9644.5|9648.5|9646.5|9645.5|9643.5|1053
1729684500000|2024-10-23 11:55:00|9647.5|9645.5|9645.5|9643.5|9647.5|9645.5|9642.5|9640.5|1609
1729684800000|2024-10-23 12:00:00|9645|9643|9647.5|9645.5|9647.5|9645.5|9644.5|9642.5|1314
1729685100000|2024-10-23 12:05:00|9648.5|9646.5|9647.5|9645.5|9649.5|9647.5|9643.5|9641.5|1802
1729685400000|2024-10-23 12:10:00|9648.5|9646.5|9639.5|9637.5|9648.5|9646.5|9639.5|9637.5|1620
1729685700000|2024-10-23 12:15:00|9640.5|9638.5|9634.5|9632.5|9640.5|9638.5|9633.5|9631.5|1638
1729686000000|2024-10-23 12:20:00|9633.5|9631.5|9631.5|9629.5|9634.5|9632.5|9629.5|9627.5|1455
1729686300000|2024-10-23 12:25:00|9632.5|9630.5|9630.5|9628.5|9633.5|9631.5|9627.5|9625.5|814
1729686600000|2024-10-23 12:30:00|9630|9628|9625.5|9623.5|9630.5|9628.5|9622.5|9620.5|4479
1729686900000|2024-10-23 12:35:00|9624.5|9622.5|9625.5|9623.5|9626.5|9624.5|9623.5|9621.5|2826
1729687200000|2024-10-23 12:40:00|9625|9623|9624.5|9622.5|9625.5|9623.5|9623.5|9621.5|845
1729687500000|2024-10-23 12:45:00|9625.5|9623.5|9632.5|9630.5|9633.5|9631.5|9624.5|9622.5|1253
1729687800000|2024-10-23 12:50:00|9633.5|9631.5|9630.5|9628.5|9634|9632|9629.5|9627.5|1002
1729688100000|2024-10-23 12:55:00|9630|9628|9629.5|9627.5|9631|9629|9628.5|9626.5|700
1729688400000|2024-10-23 13:00:00|9630.5|9628.5|9629.5|9627.5|9633.5|9631.5|9628.5|9626.5|939
1729688700000|2024-10-23 13:05:00|9630.5|9628.5|9631.5|9629.5|9633|9631|9630.5|9628.5|826
1729689000000|2024-10-23 13:10:00|9632.5|9630.5|9639.5|9637.5|9639.5|9637.5|9631.5|9629.5|1883
1729689300000|2024-10-23 13:15:00|9640|9638|9636.5|9634.5|9640|9638|9634.5|9632.5|1897
1729689600000|2024-10-23 13:20:00|9637.5|9635.5|9632.5|9630.5|9638.5|9636.5|9632.5|9630.5|1033
1729689900000|2024-10-23 13:25:00|9631.5|9629.5|9633.5|9631.5|9635.5|9633.5|9631.5|9629.5|974
1729690200000|2024-10-23 13:30:00|9632.5|9630.5|9633.5|9631.5|9634.5|9632.5|9630.5|9628.5|1231
1729690500000|2024-10-23 13:35:00|9634.5|9632.5|9635.5|9633.5|9636.5|9634.5|9632.5|9630.5|2069
1729690800000|2024-10-23 13:40:00|9635|9633|9632.5|9630.5|9635.5|9633.5|9631.5|9629.5|784
1729691100000|2024-10-23 13:45:00|9633.5|9631.5|9628.5|9626.5|9637.5|9635.5|9627.5|9625.5|1333
1729691400000|2024-10-23 13:50:00|9627.5|9625.5|9622.5|9620.5|9628.5|9626.5|9622.5|9620.5|2283
1729691700000|2024-10-23 13:55:00|9623.5|9621.5|9621.5|9619.5|9624.5|9622.5|9621.5|9619.5|1029
1729692000000|2024-10-23 14:00:00|9622.5|9620.5|9623|9621|9624.5|9622.5|9619.5|9617.5|1716
1729692300000|2024-10-23 14:05:00|9623.5|9621.5|9624.5|9622.5|9626.5|9624.5|9621.5|9619.5|1495
1729692600000|2024-10-23 14:10:00|9625|9623|9626.5|9624.5|9627.5|9625.5|9623.5|9621.5|822
1729692900000|2024-10-23 14:15:00|9627|9625|9624.5|9622.5|9629.5|9627.5|9623.5|9621.5|820
1729693200000|2024-10-23 14:20:00|9623.5|9621.5|9617.5|9615.5|9623.5|9621.5|9616.5|9614.5|1697
1729693500000|2024-10-23 14:25:00|9618.5|9616.5|9616.5|9614.5|9619.5|9617.5|9616.5|9614.5|1476
1729693800000|2024-10-23 14:30:00|9617.5|9615.5|9617.5|9615.5|9618.5|9616.5|9615.5|9613.5|2182
1729694100000|2024-10-23 14:35:00|9618.5|9616.5|9622.5|9620.5|9622.5|9620.5|9617.5|9615.5|2052
1729694400000|2024-10-23 14:40:00|9622|9620|9624.5|9622.5|9624.5|9622.5|9620.5|9618.5|947
1729694700000|2024-10-23 14:45:00|9625.5|9623.5|9628.5|9626.5|9628.5|9626.5|9624|9622|1177
1729695000000|2024-10-23 14:50:00|9629.5|9627.5|9624.5|9622.5|9629.5|9627.5|9624.5|9622.5|924
1729695300000|2024-10-23 14:55:00|9625.5|9623.5|9623.5|9621.5|9625.5|9623.5|9622.5|9620.5|872
1729695600000|2024-10-23 15:00:00|9624.5|9622.5|9621.5|9619.5|9624.5|9622.5|9621.5|9619.5|985
1729695900000|2024-10-23 15:05:00|9622.5|9620.5|9624.5|9622.5|9626.5|9624.5|9620.5|9618.5|1188
1729696200000|2024-10-23 15:10:00|9625|9623|9625.5|9623.5|9627.5|9625.5|9624.5|9622.5|2021
1729696500000|2024-10-23 15:15:00|9626.5|9624.5|9629.5|9627.5|9629.5|9627.5|9626.5|9624.5|1689
1729696800000|2024-10-23 15:20:00|9630.5|9628.5|9630.5|9628.5|9632.5|9630.5|9628.5|9626.5|713
1729697100000|2024-10-23 15:25:00|9631.5|9629.5|9634.5|9632.5|9634.5|9632.5|9630.5|9628.5|851
1729697400000|2024-10-23 15:30:00|9634|9632|9632.5|9630.5|9634|9632|9630.5|9628.5|1592
1729697700000|2024-10-23 15:35:00|9631.5|9629.5|9637.5|9635.5|9638.5|9636.5|9631.5|9629.5|540
1729698000000|2024-10-23 15:40:00|9637|9635|9641.5|9639.5|9642.5|9640.5|9637|9635|1361
1729698300000|2024-10-23 15:45:00|9642|9640|9642.5|9640.5|9643.5|9641.5|9641.5|9639.5|815
1729698600000|2024-10-23 15:50:00|9641.5|9639.5|9642.5|9640.5|9643.5|9641.5|9640.5|9638.5|458
1729698900000|2024-10-23 15:55:00|9643|9641|9642.5|9640.5|9644.5|9642.5|9642.5|9640.5|307
1729699200000|2024-10-23 16:00:00|9641.5|9639.5|9643.5|9641.5|9643.5|9641.5|9640|9638|381
1729699500000|2024-10-23 16:05:00|9643|9641|9639.5|9637.5|9644.5|9642.5|9639.5|9637.5|330
1729699800000|2024-10-23 16:10:00|9640.5|9638.5|9638.5|9636.5|9640.5|9638.5|9637.5|9635.5|802
1729700100000|2024-10-23 16:15:00|9639.5|9637.5|9639.5|9637.5|9640.5|9638.5|9637.5|9635.5|195
1729700400000|2024-10-23 16:20:00|9640.5|9638.5|9640.5|9638.5|9641.5|9639.5|9639.5|9637.5|289
1729700700000|2024-10-23 16:25:00|9639.5|9637.5|9639.5|9637.5|9640.5|9638.5|9639.5|9637.5|119
1729701000000|2024-10-23 16:30:00|9638.5|9636.5|9641.5|9639.5|9641.5|9639.5|9638.5|9636.5|115
1729701300000|2024-10-23 16:35:00|9641|9639|9640.5|9638.5|9641.5|9639.5|9639.5|9637.5|153
1729701600000|2024-10-23 16:40:00|9640|9638|9639.5|9637.5|9640.5|9638.5|9636.5|9634.5|220
1729701900000|2024-10-23 16:45:00|9638.5|9636.5|9636.5|9634.5|9638.5|9636.5|9635.5|9633.5|170
1729702200000|2024-10-23 16:50:00|9637|9635|9638.5|9636.5|9638.5|9636.5|9636.5|9634.5|473
1729702500000|2024-10-23 16:55:00|9639|9637|9636|9634|9639.5|9637.5|9636|9634|279
1729753200000|2024-10-24 07:00:00|9583.5|9581|9592.5|9590.5|9592.5|9590.5|9570.5|9568.5|3913
1729753500000|2024-10-24 07:05:00|9591.5|9589.5|9583.5|9581.5|9592.5|9590.5|9582.5|9580.5|3003
1729753800000|2024-10-24 07:10:00|9582.5|9580.5|9587.5|9585.5|9589.5|9587.5|9577.5|9575.5|3365
1729754100000|2024-10-24 07:15:00|9594|9591|9597.5|9595.5|9600|9598|9592.5|9590|2895
1729754400000|2024-10-24 07:20:00|9598|9596|9594.5|9592.5|9598.5|9596.5|9593.5|9591.5|1594
1729754700000|2024-10-24 07:25:00|9595.5|9593.5|9601.5|9599.5|9601.5|9599.5|9591.5|9589.5|1467
1729755000000|2024-10-24 07:30:00|9592|9590|9592.5|9590.5|9594|9592|9587|9585|2792
1729755300000|2024-10-24 07:35:00|9593.5|9591.5|9606.5|9604.5|9609.5|9607.5|9591.5|9589.5|1476
1729755600000|2024-10-24 07:40:00|9607.5|9605.5|9610.5|9608.5|9610.5|9608.5|9607.5|9605.5|627
1729755900000|2024-10-24 07:45:00|9609.5|9607.5|9609.5|9607.5|9615.5|9613.5|9607.5|9605.5|2337
1729756200000|2024-10-24 07:50:00|9610|9608|9613.5|9611.5|9613.5|9611.5|9608.5|9606.5|1197
1729756500000|2024-10-24 07:55:00|9614.5|9612.5|9605.5|9603.5|9614.5|9612.5|9604.5|9602.5|1829
1729756800000|2024-10-24 08:00:00|9605|9603|9592.5|9590.5|9606.5|9604.5|9592.5|9590.5|2322
1729757100000|2024-10-24 08:05:00|9591.5|9589.5|9588.5|9586.5|9595.5|9593.5|9588.5|9586.5|1673
1729757400000|2024-10-24 08:10:00|9589.5|9587.5|9594.5|9592.5|9597.5|9595.5|9587.5|9585.5|1897
1729757700000|2024-10-24 08:15:00|9595.5|9593.5|9600.5|9598.5|9600.5|9598.5|9594.5|9592.5|1548
1729758000000|2024-10-24 08:20:00|9601.5|9599.5|9608.5|9606.5|9610.5|9608.5|9601.5|9599.5|1313
1729758300000|2024-10-24 08:25:00|9609.5|9607.5|9611|9609|9612.5|9610.5|9605.5|9603.5|1428
1729758600000|2024-10-24 08:30:00|9616|9614|9624.5|9622.5|9631.5|9629.5|9616|9614|2856
1729758900000|2024-10-24 08:35:00|9623.5|9621.5|9613.5|9611.5|9627.5|9625.5|9613.5|9611.5|1632
1729759200000|2024-10-24 08:40:00|9613|9611|9613.5|9611.5|9615.5|9613.5|9609.5|9607.5|1598
1729759500000|2024-10-24 08:45:00|9612.5|9610.5|9610.5|9608.5|9614.5|9612.5|9609.5|9607.5|824
1729759800000|2024-10-24 08:50:00|9609.5|9607.5|9609.5|9607.5|9609.5|9607.5|9604.5|9602.5|904
1729760100000|2024-10-24 08:55:00|9610.5|9608.5|9607.5|9605.5|9613.5|9611.5|9607.5|9605.5|1148
1729760400000|2024-10-24 09:00:00|9606.5|9604.5|9604.5|9602.5|9607.5|9605.5|9604.5|9602.5|1528
1729760700000|2024-10-24 09:05:00|9603.5|9601.5|9605.5|9603.5|9609.5|9607.5|9602.5|9600.5|1147
1729761000000|2024-10-24 09:10:00|9604.5|9602.5|9606.5|9604.5|9608.5|9606.5|9603|9601|1200
1729761300000|2024-10-24 09:15:00|9607|9605|9599.5|9597.5|9608.5|9606.5|9598.5|9596.5|2175
1729761600000|2024-10-24 09:20:00|9600.5|9598.5|9603.5|9601.5|9604.5|9602.5|9599.5|9597.5|773
1729761900000|2024-10-24 09:25:00|9603|9601|9602.5|9600.5|9603.5|9601.5|9599|9597|1182
1729762200000|2024-10-24 09:30:00|9603.5|9601.5|9608.5|9606.5|9608.5|9606.5|9603.5|9601.5|566
1729762500000|2024-10-24 09:35:00|9607.5|9605.5|9608.5|9606.5|9610.5|9608.5|9606.5|9604.5|1580
1729762800000|2024-10-24 09:40:00|9609.5|9607.5|9614|9612|9614.5|9612.5|9609.5|9607.5|835
1729763100000|2024-10-24 09:45:00|9613.5|9611.5|9614.5|9612.5|9617.5|9615.5|9612.5|9610.5|1259
1729763400000|2024-10-24 09:50:00|9613.5|9611.5|9611.5|9609.5|9615.5|9613.5|9611.5|9609.5|638
1729763700000|2024-10-24 09:55:00|9612|9610|9609.5|9607.5|9612|9610|9608.5|9606.5|934
1729764000000|2024-10-24 10:00:00|9610|9608|9611.5|9609.5|9612.5|9610.5|9607|9605|1199
1729764300000|2024-10-24 10:05:00|9610.5|9608.5|9611.5|9609.5|9611.5|9609.5|9606.5|9604.5|1069
1729764600000|2024-10-24 10:10:00|9612.5|9610.5|9612.5|9610.5|9613.5|9611.5|9610.5|9608.5|791
1729764900000|2024-10-24 10:15:00|9611.5|9609.5|9614.5|9612.5|9614.5|9612.5|9611.5|9609.5|727
1729765200000|2024-10-24 10:20:00|9613.5|9611.5|9613.5|9611.5|9615.5|9613.5|9612|9610|1043
1729765500000|2024-10-24 10:25:00|9614.5|9612.5|9609.5|9607.5|9615.5|9613.5|9609.5|9607.5|1155
1729765800000|2024-10-24 10:30:00|9608.5|9606.5|9612.5|9610.5|9612.5|9610.5|9608.5|9606.5|526
1729766100000|2024-10-24 10:35:00|9611.5|9609.5|9615.5|9613.5|9615.5|9613.5|9611.5|9609.5|512
1729766400000|2024-10-24 10:40:00|9616.5|9614.5|9618.5|9616.5|9619.5|9617.5|9616.5|9614.5|1014
1729766700000|2024-10-24 10:45:00|9619|9617|9619|9617|9621|9619|9614.5|9612.5|1553
1729767000000|2024-10-24 10:50:00|9618.5|9616.5|9616.5|9614.5|9618.5|9616.5|9615.5|9613.5|614
1729767300000|2024-10-24 10:55:00|9615.5|9613.5|9619.5|9617.5|9619.5|9617.5|9614.5|9612.5|1041
1729767600000|2024-10-24 11:00:00|9620|9618|9621.5|9619.5|9622.5|9620.5|9619.5|9617.5|313
1729767900000|2024-10-24 11:05:00|9620.5|9618.5|9621.5|9619.5|9622.5|9620.5|9620.5|9618.5|417
1729768200000|2024-10-24 11:10:00|9620.5|9618.5|9616.5|9614.5|9621.5|9619.5|9615.5|9613.5|522
1729768500000|2024-10-24 11:15:00|9616|9614|9614.5|9612.5|9616.5|9614.5|9613.5|9611.5|614
1729768800000|2024-10-24 11:20:00|9615.5|9613.5|9610.5|9608.5|9615.5|9613.5|9609.5|9607.5|1400
1729769100000|2024-10-24 11:25:00|9610|9608|9613.5|9611.5|9614|9612|9609.5|9607.5|1129
1729769400000|2024-10-24 11:30:00|9612.5|9610.5|9611.5|9609.5|9613.5|9611.5|9610.5|9608.5|544
1729769700000|2024-10-24 11:35:00|9611|9609|9614.5|9612.5|9615|9613|9608.5|9606.5|1282
1729770000000|2024-10-24 11:40:00|9615|9613|9613.5|9611.5|9615.5|9613.5|9613.5|9611.5|1110
1729770300000|2024-10-24 11:45:00|9612.5|9610.5|9616.5|9614.5|9617.5|9615.5|9611.5|9609.5|578
1729770600000|2024-10-24 11:50:00|9615.5|9613.5|9618|9616|9620.5|9618.5|9615.5|9613.5|1115
1729770900000|2024-10-24 11:55:00|9617.5|9615.5|9619.5|9617.5|9621.5|9619.5|9616.5|9614.5|581
1729771200000|2024-10-24 12:00:00|9620.5|9618.5|9617.5|9615.5|9620.5|9618.5|9616|9614|1800
1729771500000|2024-10-24 12:05:00|9616.5|9614.5|9617.5|9615.5|9617.5|9615.5|9615|9613|798
1729771800000|2024-10-24 12:10:00|9616.5|9614.5|9622.5|9620.5|9624|9622|9615.5|9613.5|1462
1729772100000|2024-10-24 12:15:00|9623.5|9621.5|9619.5|9617.5|9624|9622|9619.5|9617.5|952
1729772400000|2024-10-24 12:20:00|9620.5|9618.5|9613.5|9611.5|9620.5|9618.5|9613.5|9611.5|1143
1729772700000|2024-10-24 12:25:00|9612.5|9610.5|9617.5|9615.5|9618|9616|9612.5|9610.5|1461
1729773000000|2024-10-24 12:30:00|9607.5|9604.5|9594.5|9592.5|9611.5|9609.5|9593.5|9591.5|4242
1729773300000|2024-10-24 12:35:00|9594|9592|9596.5|9594.5|9599.5|9597.5|9590|9588|2282
1729773600000|2024-10-24 12:40:00|9597|9595|9600.5|9598.5|9605.5|9603.5|9597|9595|1871
1729773900000|2024-10-24 12:45:00|9601.5|9599.5|9592.5|9590.5|9601.5|9599.5|9590.5|9588.5|1641
1729774200000|2024-10-24 12:50:00|9591.5|9589.5|9594.5|9592.5|9595.5|9593.5|9590|9588|1749
1729774500000|2024-10-24 12:55:00|9595.5|9593.5|9591.5|9589.5|9599.5|9597.5|9590.5|9588.5|1120
1729774800000|2024-10-24 13:00:00|9591|9589|9603.5|9601.5|9603.5|9601.5|9589|9587|1961
1729775100000|2024-10-24 13:05:00|9603|9601|9600|9598|9608.5|9606.5|9596|9594|3456
1729775400000|2024-10-24 13:10:00|9600.5|9598.5|9606.5|9604.5|9607.5|9605.5|9600.5|9598.5|2003
1729775700000|2024-10-24 13:15:00|9605|9603|9600.5|9598.5|9607.5|9605.5|9597.5|9595.5|2014
1729776000000|2024-10-24 13:20:00|9601.5|9599.5|9593.5|9591.5|9603.5|9601.5|9591.5|9589.5|1027
1729776300000|2024-10-24 13:25:00|9592.5|9590.5|9589.5|9587.5|9594|9592|9587.5|9585.5|900
1729776600000|2024-10-24 13:30:00|9590.5|9588.5|9588|9586|9593.5|9591.5|9587.5|9585.5|2125
1729776900000|2024-10-24 13:35:00|9588.5|9586.5|9586.5|9584.5|9589.5|9587.5|9585.5|9583.5|706
1729777200000|2024-10-24 13:40:00|9585.5|9583.5|9580.5|9578.5|9586.5|9584.5|9577|9575|1989
1729777500000|2024-10-24 13:45:00|9581|9579|9575|9573|9583.5|9581.5|9570.5|9568.5|3449
1729777800000|2024-10-24 13:50:00|9575.5|9573.5|9575.5|9573.5|9578|9576|9569.5|9567.5|2194
1729778100000|2024-10-24 13:55:00|9576|9574|9582.5|9580.5|9583.5|9581.5|9575.5|9573.5|1991
1729778400000|2024-10-24 14:00:00|9583|9581|9588.5|9586.5|9589.5|9587.5|9579.5|9577.5|2118
1729778700000|2024-10-24 14:05:00|9589.5|9587.5|9590.5|9588.5|9594.5|9592.5|9589.5|9587.5|1851
1729779000000|2024-10-24 14:10:00|9589.5|9587.5|9585.5|9583.5|9591.5|9589.5|9585.5|9583.5|1732
1729779300000|2024-10-24 14:15:00|9586.5|9584.5|9581.5|9579.5|9588.5|9586.5|9580.5|9578.5|967
1729779600000|2024-10-24 14:20:00|9582.5|9580.5|9584.5|9582.5|9584.5|9582.5|9579.5|9577.5|1132
1729779900000|2024-10-24 14:25:00|9585.5|9583.5|9587|9585|9589.5|9587.5|9585.5|9583.5|876
1729780200000|2024-10-24 14:30:00|9586.5|9584.5|9594.5|9592.5|9594.5|9592.5|9586.5|9584.5|1020
1729780500000|2024-10-24 14:35:00|9595|9593|9597.5|9595.5|9598.5|9596.5|9593.5|9591.5|1738
1729780800000|2024-10-24 14:40:00|9598.5|9596.5|9608.5|9606.5|9608.5|9606.5|9597.5|9595.5|1797
1729781100000|2024-10-24 14:45:00|9609.5|9607.5|9606.5|9604.5|9611.5|9609.5|9602|9600|1739
1729781400000|2024-10-24 14:50:00|9607.5|9605.5|9611.5|9609.5|9611.5|9609.5|9607.5|9605.5|2366
1729781700000|2024-10-24 14:55:00|9610.5|9608.5|9615.5|9613.5|9616.5|9614.5|9608.5|9606.5|1743
1729782000000|2024-10-24 15:00:00|9616.5|9614.5|9627.5|9625.5|9627.5|9625.5|9612.5|9610.5|4283
1729782300000|2024-10-24 15:05:00|9628.5|9626.5|9626.5|9624.5|9629.5|9627.5|9624.5|9622.5|2354
1729782600000|2024-10-24 15:10:00|9627.5|9625.5|9626.5|9624.5|9634.5|9632.5|9625.5|9623.5|2967
1729782900000|2024-10-24 15:15:00|9625.5|9623.5|9620.5|9618.5|9626.5|9624.5|9620.5|9618.5|2783
1729783200000|2024-10-24 15:20:00|9620|9618|9610.5|9608.5|9621.5|9619.5|9609.5|9607.5|2598
1729783500000|2024-10-24 15:25:00|9610|9608|9608.5|9606.5|9612.5|9610.5|9605.5|9603.5|1068
1729783800000|2024-10-24 15:30:00|9607.5|9605.5|9603.5|9601.5|9607.5|9605.5|9601.5|9599.5|1398
1729784100000|2024-10-24 15:35:00|9604|9602|9606.5|9604.5|9606.5|9604.5|9602.5|9600.5|902
1729784400000|2024-10-24 15:40:00|9605.5|9603.5|9603.5|9601.5|9607.5|9605.5|9603.5|9601.5|1641
1729784700000|2024-10-24 15:45:00|9604.5|9602.5|9603.5|9601.5|9604.5|9602.5|9602.5|9600.5|990
1729785000000|2024-10-24 15:50:00|9604.5|9602.5|9606.5|9604.5|9606.5|9604.5|9603.5|9601.5|870
1729785300000|2024-10-24 15:55:00|9605.5|9603.5|9602.5|9600.5|9606.5|9604.5|9602.5|9600.5|817
1729785600000|2024-10-24 16:00:00|9603.5|9601.5|9602.5|9600.5|9603.5|9601.5|9600.5|9598.5|682
1729785900000|2024-10-24 16:05:00|9601.5|9599.5|9605.5|9603.5|9605.5|9603.5|9599.5|9597.5|522
1729786200000|2024-10-24 16:10:00|9605|9603|9608.5|9606.5|9609.5|9607.5|9605|9603|418
1729786500000|2024-10-24 16:15:00|9609|9607|9614.5|9612.5|9615.5|9613.5|9608.5|9606.5|757
1729786800000|2024-10-24 16:20:00|9615|9613|9611.5|9609.5|9616.5|9614.5|9611.5|9609.5|309
1729787100000|2024-10-24 16:25:00|9612.5|9610.5|9612.5|9610.5|9612.5|9610.5|9610|9608|388
1729787400000|2024-10-24 16:30:00|9612|9610|9612.5|9610.5|9613.5|9611.5|9610.5|9608.5|640
1729787700000|2024-10-24 16:35:00|9613.5|9611.5|9612.5|9610.5|9614.5|9612.5|9612.5|9610.5|233
1729788000000|2024-10-24 16:40:00|9612|9610|9611.5|9609.5|9612.5|9610.5|9610.5|9608.5|213
1729788300000|2024-10-24 16:45:00|9611|9609|9610.5|9608.5|9611.5|9609.5|9610.5|9608.5|101
1729788600000|2024-10-24 16:50:00|9610|9608|9613.5|9611.5|9613.5|9611.5|9610|9608|221
1729788900000|2024-10-24 16:55:00|9614.5|9612.5|9613|9611|9615|9613|9612.5|9610.5|168
1729839600000|2024-10-25 07:00:00|9628.5|9626.5|9623.5|9621.5|9638.5|9636.5|9623.5|9621.5|2538
1729839900000|2024-10-25 07:05:00|9624.5|9622.5|9625.5|9623.5|9630.5|9628.5|9623.5|9621.5|1058
1729840200000|2024-10-25 07:10:00|9626.5|9624.5|9624.5|9622.5|9627.5|9625.5|9621.5|9619.5|771
1729840500000|2024-10-25 07:15:00|9623.5|9621.5|9628.5|9626.5|9631.5|9629.5|9623.5|9621.5|837
1729840800000|2024-10-25 07:20:00|9627.5|9625.5|9633.5|9631.5|9633.5|9631.5|9626.5|9624.5|1479
1729841100000|2024-10-25 07:25:00|9634.5|9632.5|9633.5|9631.5|9635.5|9633.5|9631.5|9629.5|1448
1729841400000|2024-10-25 07:30:00|9632.5|9630.5|9632.5|9630.5|9633.5|9631.5|9626.5|9624.5|1353
1729841700000|2024-10-25 07:35:00|9633.5|9631.5|9623.5|9621.5|9633.5|9631.5|9623.5|9621.5|898
1729842000000|2024-10-25 07:40:00|9624.5|9622.5|9626.5|9624.5|9628.5|9626.5|9622.5|9620.5|967
1729842300000|2024-10-25 07:45:00|9627|9625|9631.5|9629.5|9632.5|9630.5|9626.5|9624.5|345
1729842600000|2024-10-25 07:50:00|9630.5|9628.5|9634.5|9632.5|9635.5|9633.5|9630.5|9628.5|953
1729842900000|2024-10-25 07:55:00|9633.5|9631.5|9633.5|9631.5|9634.5|9632.5|9631.5|9629.5|687
1729843200000|2024-10-25 08:00:00|9636|9634|9623.5|9621.5|9638|9636|9623.5|9621.5|1281
1729843500000|2024-10-25 08:05:00|9622.5|9620.5|9620.5|9618.5|9624.5|9622.5|9620.5|9618.5|518
1729843800000|2024-10-25 08:10:00|9621.5|9619.5|9623.5|9621.5|9624.5|9622.5|9619.5|9617.5|1018
1729844100000|2024-10-25 08:15:00|9624.5|9622.5|9622.5|9620.5|9624.5|9622.5|9618.5|9616.5|1086
1729844400000|2024-10-25 08:20:00|9623|9621|9621.5|9619.5|9623.5|9621.5|9620.5|9618.5|570
1729844700000|2024-10-25 08:25:00|9620.5|9618.5|9624.5|9622.5|9624.5|9622.5|9620.5|9618.5|909
1729845000000|2024-10-25 08:30:00|9623.5|9621.5|9621.5|9619.5|9625.5|9623.5|9621.5|9619.5|1163
1729845300000|2024-10-25 08:35:00|9622.5|9620.5|9623.5|9621.5|9624.5|9622.5|9620.5|9618.5|598
1729845600000|2024-10-25 08:40:00|9623|9621|9621.5|9619.5|9623.5|9621.5|9619|9617|1029
1729845900000|2024-10-25 08:45:00|9620.5|9618.5|9620.5|9618.5|9622.5|9620.5|9619.5|9617.5|1080
1729846200000|2024-10-25 08:50:00|9619.5|9617.5|9618.5|9616.5|9619.5|9617.5|9617.5|9615.5|375
1729846500000|2024-10-25 08:55:00|9617.5|9615.5|9617.5|9615.5|9619|9617|9615|9613|1051
1729846800000|2024-10-25 09:00:00|9616.5|9614.5|9616.5|9614.5|9616.5|9614.5|9614.5|9612.5|989
1729847100000|2024-10-25 09:05:00|9615.5|9613.5|9616.5|9614.5|9617.5|9615.5|9613.5|9611.5|795
1729847400000|2024-10-25 09:10:00|9616|9614|9613.5|9611.5|9616.5|9614.5|9612.5|9610.5|1221
1729847700000|2024-10-25 09:15:00|9613|9611|9616.5|9614.5|9616.5|9614.5|9612.5|9610.5|372
1729848000000|2024-10-25 09:20:00|9615.5|9613.5|9613.5|9611.5|9615.5|9613.5|9612.5|9610.5|856
1729848300000|2024-10-25 09:25:00|9614.5|9612.5|9616.5|9614.5|9616.5|9614.5|9612.5|9610.5|368
1729848600000|2024-10-25 09:30:00|9617.5|9615.5|9618.5|9616.5|9619.5|9617.5|9615.5|9613.5|550
1729848900000|2024-10-25 09:35:00|9619.5|9617.5|9616.5|9614.5|9620.5|9618.5|9616.5|9614.5|423
1729849200000|2024-10-25 09:40:00|9615.5|9613.5|9617.5|9615.5|9618.5|9616.5|9614.5|9612.5|430
1729849500000|2024-10-25 09:45:00|9616.5|9614.5|9620.5|9618.5|9620.5|9618.5|9616.5|9614.5|370
1729849800000|2024-10-25 09:50:00|9620|9618|9624.5|9622.5|9624.5|9622.5|9619.5|9617.5|551
1729850100000|2024-10-25 09:55:00|9623.5|9621.5|9622.5|9620.5|9624.5|9622.5|9622.5|9620.5|629
1729850400000|2024-10-25 10:00:00|9621.5|9619.5|9621.5|9619.5|9622.5|9620.5|9618.5|9616.5|422
1729850700000|2024-10-25 10:05:00|9620.5|9618.5|9619.5|9617.5|9621.5|9619.5|9619.5|9617.5|307
1729851000000|2024-10-25 10:10:00|9618.5|9616.5|9617.5|9615.5|9618.5|9616.5|9616.5|9614.5|585
1729851300000|2024-10-25 10:15:00|9616.5|9614.5|9613.5|9611.5|9617.5|9615.5|9613.5|9611.5|324
1729851600000|2024-10-25 10:20:00|9612.5|9610.5|9612.5|9610.5|9613.5|9611.5|9610.5|9608.5|329
1729851900000|2024-10-25 10:25:00|9613|9611|9615.5|9613.5|9615.5|9613.5|9612.5|9610.5|431
1729852200000|2024-10-25 10:30:00|9614.5|9612.5|9611.5|9609.5|9614.5|9612.5|9611.5|9609.5|389
1729852500000|2024-10-25 10:35:00|9610.5|9608.5|9614.5|9612.5|9615.5|9613.5|9610.5|9608.5|326
1729852800000|2024-10-25 10:40:00|9615.5|9613.5|9613.5|9611.5|9615.5|9613.5|9612.5|9610.5|577
1729853100000|2024-10-25 10:45:00|9612.5|9610.5|9612.5|9610.5|9613.5|9611.5|9610.5|9608.5|905
1729853400000|2024-10-25 10:50:00|9613.5|9611.5|9613.5|9611.5|9615.5|9613.5|9612.5|9610.5|471
1729853700000|2024-10-25 10:55:00|9612.5|9610.5|9614.5|9612.5|9615.5|9613.5|9610.5|9608.5|735
1729854000000|2024-10-25 11:00:00|9615|9613|9613.5|9611.5|9615.5|9613.5|9612.5|9610.5|673
1729854300000|2024-10-25 11:05:00|9614|9612|9611.5|9609.5|9614|9612|9611.5|9609.5|278
1729854600000|2024-10-25 11:10:00|9611|9609|9617.5|9615.5|9618.5|9616.5|9610.5|9608.5|886
1729854900000|2024-10-25 11:15:00|9618|9616|9614.5|9612.5|9619.5|9617.5|9614.5|9612.5|395
1729855200000|2024-10-25 11:20:00|9615|9613|9615.5|9613.5|9616.5|9614.5|9615|9613|187
1729855500000|2024-10-25 11:25:00|9616|9614|9618.5|9616.5|9618.5|9616.5|9614.5|9612.5|612
1729855800000|2024-10-25 11:30:00|9619.5|9617.5|9621.5|9619.5|9621.5|9619.5|9619.5|9617.5|663
1729856100000|2024-10-25 11:35:00|9622.5|9620.5|9621.5|9619.5|9623.5|9621.5|9619.5|9617.5|538
1729856400000|2024-10-25 11:40:00|9622.5|9620.5|9623.5|9621.5|9623.5|9621.5|9621.5|9619.5|237
1729856700000|2024-10-25 11:45:00|9622.5|9620.5|9626.5|9624.5|9626.5|9624.5|9622.5|9620.5|505
1729857000000|2024-10-25 11:50:00|9625.5|9623.5|9623.5|9621.5|9626.5|9624.5|9622.5|9620.5|477
1729857300000|2024-10-25 11:55:00|9624.5|9622.5|9618.5|9616.5|9624.5|9622.5|9617.5|9615.5|720
1729857600000|2024-10-25 12:00:00|9619|9617|9614.5|9612.5|9620.5|9618.5|9613.5|9611.5|1032
1729857900000|2024-10-25 12:05:00|9615.5|9613.5|9619.5|9617.5|9620.5|9618.5|9613.5|9611.5|1305
1729858200000|2024-10-25 12:10:00|9619|9617|9620.5|9618.5|9621.5|9619.5|9617.5|9615.5|2352
1729858500000|2024-10-25 12:15:00|9620|9618|9612.5|9610.5|9620.5|9618.5|9610.5|9608.5|1004
1729858800000|2024-10-25 12:20:00|9611.5|9609.5|9609.5|9607.5|9612.5|9610.5|9607.5|9605.5|1315
1729859100000|2024-10-25 12:25:00|9608.5|9606.5|9611.5|9609.5|9611.5|9609.5|9607|9605|908
1729859400000|2024-10-25 12:30:00|9608.5|9606.5|9610.5|9608.5|9610.5|9608.5|9604.5|9602.5|1381
1729859700000|2024-10-25 12:35:00|9611|9609|9616.5|9614.5|9621.5|9619.5|9610.5|9608.5|1083
1729860000000|2024-10-25 12:40:00|9617.5|9615.5|9625.5|9623.5|9626.5|9624.5|9617|9615|896
1729860300000|2024-10-25 12:45:00|9626.5|9624.5|9630.5|9628.5|9632.5|9630.5|9625.5|9623.5|1107
1729860600000|2024-10-25 12:50:00|9631.5|9629.5|9626.5|9624.5|9633.5|9631.5|9624.5|9622.5|1556
1729860900000|2024-10-25 12:55:00|9626|9624|9624.5|9622.5|9627.5|9625.5|9623|9621|1007
1729861200000|2024-10-25 13:00:00|9623.5|9621.5|9630.5|9628.5|9630.5|9628.5|9623.5|9621.5|770
1729861500000|2024-10-25 13:05:00|9631.5|9629.5|9632.5|9630.5|9635.5|9633.5|9631.5|9629.5|770
1729861800000|2024-10-25 13:10:00|9631.5|9629.5|9628.5|9626.5|9631.5|9629.5|9626.5|9624.5|1115
1729862100000|2024-10-25 13:15:00|9627.5|9625.5|9629.5|9627.5|9629.5|9627.5|9623.5|9621.5|584
1729862400000|2024-10-25 13:20:00|9630.5|9628.5|9631.5|9629.5|9632.5|9630.5|9626.5|9624.5|760
1729862700000|2024-10-25 13:25:00|9632|9630|9633.5|9631.5|9634.5|9632.5|9630.5|9628.5|835
1729863000000|2024-10-25 13:30:00|9632.5|9630.5|9631.5|9629.5|9632.5|9630.5|9622.5|9620.5|1136
1729863300000|2024-10-25 13:35:00|9630.5|9628.5|9631.5|9629.5|9634.5|9632.5|9627.5|9625.5|1688
1729863600000|2024-10-25 13:40:00|9632|9630|9627.5|9625.5|9632.5|9630.5|9625.5|9623.5|1081
1729863900000|2024-10-25 13:45:00|9626.5|9624.5|9625.5|9623.5|9627.5|9625.5|9619.5|9617.5|1386
1729864200000|2024-10-25 13:50:00|9625|9623|9622.5|9620.5|9626.5|9624.5|9620.5|9618.5|1111
1729864500000|2024-10-25 13:55:00|9621.5|9619.5|9621.5|9619.5|9623|9621|9619.5|9617.5|661
1729864800000|2024-10-25 14:00:00|9621|9619|9620.5|9618.5|9625|9623|9616|9614|1288
1729865100000|2024-10-25 14:05:00|9619.5|9617.5|9612.5|9610.5|9622.5|9620.5|9610.5|9608.5|1628
1729865400000|2024-10-25 14:10:00|9613.5|9611.5|9617.5|9615.5|9619.5|9617.5|9613|9611|1475
1729865700000|2024-10-25 14:15:00|9618.5|9616.5|9618.5|9616.5|9618.5|9616.5|9613.5|9611.5|1799
1729866000000|2024-10-25 14:20:00|9619.5|9617.5|9619.5|9617.5|9620.5|9618.5|9615.5|9613.5|958
1729866300000|2024-10-25 14:25:00|9619|9617|9619|9617|9622.5|9620.5|9616.5|9614.5|815
1729866600000|2024-10-25 14:30:00|9619.5|9617.5|9610.5|9608.5|9619.5|9617.5|9610.5|9608.5|1160
1729866900000|2024-10-25 14:35:00|9610|9608|9608.5|9606.5|9612.5|9610.5|9606.5|9604.5|1889
1729867200000|2024-10-25 14:40:00|9608|9606|9611.5|9609.5|9612.5|9610.5|9606.5|9604.5|1357
1729867500000|2024-10-25 14:45:00|9611|9609|9609|9607|9614.5|9612.5|9608.5|9606.5|1860
1729867800000|2024-10-25 14:50:00|9608.5|9606.5|9609.5|9607.5|9614.5|9612.5|9608.5|9606.5|1216
1729868100000|2024-10-25 14:55:00|9608.5|9606.5|9608.5|9606.5|9610|9608|9606.5|9604.5|1487
1729868400000|2024-10-25 15:00:00|9609.5|9607.5|9616.5|9614.5|9616.5|9614.5|9608.5|9606.5|1941
1729868700000|2024-10-25 15:05:00|9618.5|9616.5|9624.5|9622.5|9625.5|9623.5|9616.5|9614.5|2947
1729869000000|2024-10-25 15:10:00|9625.5|9623.5|9631.5|9629.5|9632.5|9630.5|9624.5|9622.5|3895
1729869300000|2024-10-25 15:15:00|9630.5|9628.5|9622.5|9620.5|9631.5|9629.5|9621.5|9619.5|2280
1729869600000|2024-10-25 15:20:00|9623.5|9621.5|9622.5|9620.5|9624.5|9622.5|9622|9620|950
1729869900000|2024-10-25 15:25:00|9623.5|9621.5|9621.5|9619.5|9624.5|9622.5|9621.5|9619.5|1131
1729870200000|2024-10-25 15:30:00|9620.5|9618.5|9617|9615|9623|9621|9615.5|9613.5|1186
1729870500000|2024-10-25 15:35:00|9616.5|9614.5|9616.5|9614.5|9617.5|9615.5|9614.5|9612.5|875
1729870800000|2024-10-25 15:40:00|9617.5|9615.5|9610.5|9608.5|9617.5|9615.5|9610.5|9608.5|585
1729871100000|2024-10-25 15:45:00|9611|9609|9610.5|9608.5|9613.5|9611.5|9606.5|9604.5|654
1729871400000|2024-10-25 15:50:00|9611|9609|9611.5|9609.5|9613.5|9611.5|9609.5|9607.5|795
1729871700000|2024-10-25 15:55:00|9610.5|9608.5|9609.5|9607.5|9611.5|9609.5|9608.5|9606.5|581
1729872000000|2024-10-25 16:00:00|9608.5|9606.5|9612.5|9610.5|9612.5|9610.5|9607.5|9605.5|536
1729872300000|2024-10-25 16:05:00|9612|9610|9609.5|9607.5|9613.5|9611.5|9609.5|9607.5|408
1729872600000|2024-10-25 16:10:00|9610|9608|9609.5|9607.5|9611.5|9609.5|9609.5|9607.5|265
1729872900000|2024-10-25 16:15:00|9610|9608|9609.5|9607.5|9610|9608|9606.5|9604.5|178
1729873200000|2024-10-25 16:20:00|9608.5|9606.5|9609.5|9607.5|9610.5|9608.5|9608.5|9606.5|225
1729873500000|2024-10-25 16:25:00|9608.5|9606.5|9610.5|9608.5|9611.5|9609.5|9608.5|9606.5|209
1729873800000|2024-10-25 16:30:00|9609.5|9607.5|9607.5|9605.5|9610.5|9608.5|9607.5|9605.5|305
1729874100000|2024-10-25 16:35:00|9608.5|9606.5|9605.5|9603.5|9608.5|9606.5|9605.5|9603.5|136
1729874400000|2024-10-25 16:40:00|9606.5|9604.5|9607.5|9605.5|9607.5|9605.5|9604.5|9602.5|307
1729874700000|2024-10-25 16:45:00|9608.5|9606.5|9607.5|9605.5|9608.5|9606.5|9607.5|9605.5|168
1729875000000|2024-10-25 16:50:00|9608.5|9606.5|9606.5|9604.5|9608.5|9606.5|9606.5|9604.5|411
1729875300000|2024-10-25 16:55:00|9606|9604|9606.5|9604.5|9606.5|9604.5|9605.5|9603.5|315
1730102400000|2024-10-28 08:00:00|9558.5|9556.5|9562.5|9560.5|9569.5|9567.5|9554|9552|2961
1730102700000|2024-10-28 08:05:00|9562|9560|9565.5|9563.5|9570.5|9568.5|9560.5|9558.5|1462
1730103000000|2024-10-28 08:10:00|9566.5|9564.5|9563.5|9561.5|9566.5|9564.5|9557.5|9555.5|1844
1730103300000|2024-10-28 08:15:00|9564.5|9562.5|9568.5|9566.5|9570.5|9568.5|9564.5|9562.5|1807
1730103600000|2024-10-28 08:20:00|9567.5|9565.5|9576.5|9574.5|9577.5|9575.5|9567.5|9565.5|932
1730103900000|2024-10-28 08:25:00|9577|9575|9575.5|9573.5|9577.5|9575.5|9573.5|9571.5|1052
1730104200000|2024-10-28 08:30:00|9574.5|9572.5|9575.5|9573.5|9576.5|9574.5|9573.5|9571.5|891
1730104500000|2024-10-28 08:35:00|9576|9574|9578.5|9576.5|9578.5|9576.5|9575.5|9573.5|916
1730104800000|2024-10-28 08:40:00|9578|9576|9580.5|9578.5|9580.5|9578.5|9576.5|9574.5|857
1730105100000|2024-10-28 08:45:00|9581.5|9579.5|9581.5|9579.5|9582.5|9580.5|9580.5|9578.5|829
1730105400000|2024-10-28 08:50:00|9580.5|9578.5|9577.5|9575.5|9582.5|9580.5|9577.5|9575.5|739
1730105700000|2024-10-28 08:55:00|9578|9576|9583.5|9581.5|9583.5|9581.5|9576.5|9574.5|1056
1730106000000|2024-10-28 09:00:00|9583|9581|9586.5|9584.5|9586.5|9584.5|9582.5|9580.5|525
1730106300000|2024-10-28 09:05:00|9587.5|9585.5|9589.5|9587.5|9589.5|9587.5|9586.5|9584.5|1004
1730106600000|2024-10-28 09:10:00|9588.5|9586.5|9586.5|9584.5|9589.5|9587.5|9584.5|9582.5|555
1730106900000|2024-10-28 09:15:00|9585.5|9583.5|9589.5|9587.5|9590.5|9588.5|9585.5|9583.5|344
1730107200000|2024-10-28 09:20:00|9590.5|9588.5|9593.5|9591.5|9593.5|9591.5|9589.5|9587.5|338
1730107500000|2024-10-28 09:25:00|9592.5|9590.5|9597.5|9595.5|9598.5|9596.5|9592.5|9590.5|808
1730107800000|2024-10-28 09:30:00|9598|9596|9599.5|9597.5|9601|9599|9596.5|9594.5|628
1730108100000|2024-10-28 09:35:00|9598.5|9596.5|9596.5|9594.5|9598.5|9596.5|9596.5|9594.5|811
1730108400000|2024-10-28 09:40:00|9597.5|9595.5|9597.5|9595.5|9598.5|9596.5|9596.5|9594.5|516
1730108700000|2024-10-28 09:45:00|9598.5|9596.5|9603|9601|9603.5|9601.5|9598.5|9596.5|946
1730109000000|2024-10-28 09:50:00|9602.5|9600.5|9605.5|9603.5|9606.5|9604.5|9601.5|9599.5|1020
1730109300000|2024-10-28 09:55:00|9606.5|9604.5|9606.5|9604.5|9608.5|9606.5|9605.5|9603.5|1571
1730109600000|2024-10-28 10:00:00|9607.5|9605.5|9610.5|9608.5|9611.5|9609.5|9606.5|9604.5|771
1730109900000|2024-10-28 10:05:00|9611.5|9609.5|9614.5|9612.5|9615|9613|9610.5|9608.5|660
1730110200000|2024-10-28 10:10:00|9615.5|9613.5|9612.5|9610.5|9615.5|9613.5|9611.5|9609.5|926
1730110500000|2024-10-28 10:15:00|9611.5|9609.5|9615.5|9613.5|9615.5|9613.5|9611.5|9609.5|1085
1730110800000|2024-10-28 10:20:00|9616.5|9614.5|9613.5|9611.5|9620.5|9618.5|9613.5|9611.5|941
1730111100000|2024-10-28 10:25:00|9614.5|9612.5|9616.5|9614.5|9616.5|9614.5|9613.5|9611.5|705
1730111400000|2024-10-28 10:30:00|9617.5|9615.5|9613.5|9611.5|9617.5|9615.5|9613.5|9611.5|465
1730111700000|2024-10-28 10:35:00|9614|9612|9616.5|9614.5|9617.5|9615.5|9614|9612|713
1730112000000|2024-10-28 10:40:00|9617.5|9615.5|9618.5|9616.5|9619.5|9617.5|9614.5|9612.5|489
1730112300000|2024-10-28 10:45:00|9619.5|9617.5|9614.5|9612.5|9620.5|9618.5|9614.5|9612.5|654
1730112600000|2024-10-28 10:50:00|9615|9613|9619.5|9617.5|9620.5|9618.5|9614.5|9612.5|621
1730112900000|2024-10-28 10:55:00|9620.5|9618.5|9622.5|9620.5|9625.5|9623.5|9620.5|9618.5|1244
1730113200000|2024-10-28 11:00:00|9622|9620|9624.5|9622.5|9625.5|9623.5|9622|9620|798
1730113500000|2024-10-28 11:05:00|9623.5|9621.5|9625.5|9623.5|9626.5|9624.5|9623.5|9621.5|548
1730113800000|2024-10-28 11:10:00|9624.5|9622.5|9623.5|9621.5|9625.5|9623.5|9623.5|9621.5|581
1730114100000|2024-10-28 11:15:00|9624|9622|9619.5|9617.5|9625.5|9623.5|9618.5|9616.5|1079
1730114400000|2024-10-28 11:20:00|9618.5|9616.5|9618.5|9616.5|9620.5|9618.5|9617.5|9615.5|512
1730114700000|2024-10-28 11:25:00|9617.5|9615.5|9621.5|9619.5|9621.5|9619.5|9617.5|9615.5|537
1730115000000|2024-10-28 11:30:00|9622.5|9620.5|9627.5|9625.5|9627.5|9625.5|9621.5|9619.5|852
1730115300000|2024-10-28 11:35:00|9626.5|9624.5|9625.5|9623.5|9628.5|9626.5|9625.5|9623.5|965
1730115600000|2024-10-28 11:40:00|9626.5|9624.5|9626.5|9624.5|9627.5|9625.5|9625.5|9623.5|812
1730115900000|2024-10-28 11:45:00|9626|9624|9628.5|9626.5|9628.5|9626.5|9626|9624|454
1730116200000|2024-10-28 11:50:00|9629.5|9627.5|9628.5|9626.5|9629.5|9627.5|9627.5|9625.5|1021
1730116500000|2024-10-28 11:55:00|9629.5|9627.5|9627.5|9625.5|9629.5|9627.5|9627.5|9625.5|828
1730116800000|2024-10-28 12:00:00|9628|9626|9623.5|9621.5|9628|9626|9620.5|9618.5|1710
1730117100000|2024-10-28 12:05:00|9622.5|9620.5|9624.5|9622.5|9626.5|9624.5|9622.5|9620.5|893
1730117400000|2024-10-28 12:10:00|9625.5|9623.5|9621.5|9619.5|9625.5|9623.5|9620.5|9618.5|658
1730117700000|2024-10-28 12:15:00|9621|9619|9630.5|9628.5|9630.5|9628.5|9621|9619|897
1730118000000|2024-10-28 12:20:00|9629.5|9627.5|9625.5|9623.5|9629.5|9627.5|9624.5|9622.5|1166
1730118300000|2024-10-28 12:25:00|9626|9624|9623.5|9621.5|9626.5|9624.5|9618.5|9616.5|599
1730118600000|2024-10-28 12:30:00|9624.5|9622.5|9623.5|9621.5|9624.5|9622.5|9619.5|9617.5|923
1730118900000|2024-10-28 12:35:00|9623|9621|9623.5|9621.5|9627.5|9625.5|9622.5|9620.5|953
1730119200000|2024-10-28 12:40:00|9623|9621|9628.5|9626.5|9628.5|9626.5|9622.5|9620.5|509
1730119500000|2024-10-28 12:45:00|9629.5|9627.5|9630.5|9628.5|9630.5|9628.5|9627.5|9625.5|636
1730119800000|2024-10-28 12:50:00|9629.5|9627.5|9630.5|9628.5|9632.5|9630.5|9628|9626|568
1730120100000|2024-10-28 12:55:00|9629.5|9627.5|9634.5|9632.5|9634.5|9632.5|9628.5|9626.5|592
1730120400000|2024-10-28 13:00:00|9633.5|9631.5|9641.5|9639.5|9641.5|9639.5|9633.5|9631.5|1226
1730120700000|2024-10-28 13:05:00|9642.5|9640.5|9645.5|9643.5|9646.5|9644.5|9639.5|9637.5|1765
1730121000000|2024-10-28 13:10:00|9646.5|9644.5|9650.5|9648.5|9650.5|9648.5|9643.5|9641.5|866
1730121300000|2024-10-28 13:15:00|9651.5|9649.5|9649.5|9647.5|9652.5|9650.5|9645.5|9643.5|1428
1730121600000|2024-10-28 13:20:00|9650.5|9648.5|9646.5|9644.5|9650.5|9648.5|9645.5|9643.5|456
1730121900000|2024-10-28 13:25:00|9647|9645|9646.5|9644.5|9650.5|9648.5|9645.5|9643.5|891
1730122200000|2024-10-28 13:30:00|9645.5|9643.5|9638.5|9636.5|9648.5|9646.5|9638.5|9636.5|981
1730122500000|2024-10-28 13:35:00|9639.5|9637.5|9638.5|9636.5|9640.5|9638.5|9637.5|9635.5|713
1730122800000|2024-10-28 13:40:00|9637.5|9635.5|9642.5|9640.5|9642.5|9640.5|9635.5|9633.5|1084
1730123100000|2024-10-28 13:45:00|9643.5|9641.5|9641.5|9639.5|9644.5|9642.5|9639|9637|1216
1730123400000|2024-10-28 13:50:00|9640.5|9638.5|9641.5|9639.5|9645.5|9643.5|9639.5|9637.5|632
1730123700000|2024-10-28 13:55:00|9641|9639|9637.5|9635.5|9641.5|9639.5|9636.5|9634.5|910
1730124000000|2024-10-28 14:00:00|9637|9635|9633.5|9631.5|9639.5|9637.5|9633.5|9631.5|1221
1730124300000|2024-10-28 14:05:00|9632.5|9630.5|9630.5|9628.5|9633.5|9631.5|9630|9628|844
1730124600000|2024-10-28 14:10:00|9629.5|9627.5|9635.5|9633.5|9638.5|9636.5|9629.5|9627.5|697
1730124900000|2024-10-28 14:15:00|9636|9634|9636.5|9634.5|9637.5|9635.5|9633.5|9631.5|618
1730125200000|2024-10-28 14:20:00|9637|9635|9640.5|9638.5|9641.5|9639.5|9636.5|9634.5|865
1730125500000|2024-10-28 14:25:00|9640|9638|9639.5|9637.5|9642.5|9640.5|9637.5|9635.5|642
1730125800000|2024-10-28 14:30:00|9638.5|9636.5|9639.5|9637.5|9641.5|9639.5|9638.5|9636.5|650
1730126100000|2024-10-28 14:35:00|9639|9637|9636.5|9634.5|9639.5|9637.5|9634.5|9632.5|756
1730126400000|2024-10-28 14:40:00|9635.5|9633.5|9631.5|9629.5|9635.5|9633.5|9629.5|9627.5|1467
1730126700000|2024-10-28 14:45:00|9630.5|9628.5|9628.5|9626.5|9631.5|9629.5|9627.5|9625.5|883
1730127000000|2024-10-28 14:50:00|9629.5|9627.5|9629.5|9627.5|9632.5|9630.5|9629.5|9627.5|719
1730127300000|2024-10-28 14:55:00|9630.5|9628.5|9628.5|9626.5|9630.5|9628.5|9627.5|9625.5|790
1730127600000|2024-10-28 15:00:00|9627.5|9625.5|9626.5|9624.5|9628.5|9626.5|9624.5|9622.5|1148
1730127900000|2024-10-28 15:05:00|9625.5|9623.5|9621.5|9619.5|9627.5|9625.5|9621.5|9619.5|1204
1730128200000|2024-10-28 15:10:00|9622.5|9620.5|9618.5|9616.5|9622.5|9620.5|9618.5|9616.5|678
1730128500000|2024-10-28 15:15:00|9617.5|9615.5|9618.5|9616.5|9619.5|9617.5|9615.5|9613.5|1181
1730128800000|2024-10-28 15:20:00|9618|9616|9616.5|9614.5|9619.5|9617.5|9616.5|9614.5|574
1730129100000|2024-10-28 15:25:00|9615.5|9613.5|9615.5|9613.5|9616.5|9614.5|9614.5|9612.5|718
1730129400000|2024-10-28 15:30:00|9616.5|9614.5|9609.5|9607.5|9617.5|9615.5|9608.5|9606.5|1783
1730129700000|2024-10-28 15:35:00|9610|9608|9604.5|9602.5|9613.5|9611.5|9604.5|9602.5|1677
1730130000000|2024-10-28 15:40:00|9605|9603|9606|9604|9608.5|9606.5|9603.5|9601.5|892
1730130300000|2024-10-28 15:45:00|9605.5|9603.5|9599.5|9597.5|9607.5|9605.5|9599.5|9597.5|1267
1730130600000|2024-10-28 15:50:00|9600.5|9598.5|9595.5|9593.5|9601|9599|9595.5|9593.5|971
1730130900000|2024-10-28 15:55:00|9594.5|9592.5|9589.5|9587.5|9596.5|9594.5|9588.5|9586.5|2835
1730131200000|2024-10-28 16:00:00|9588.5|9586.5|9590.5|9588.5|9590.5|9588.5|9586.5|9584.5|1073
1730131500000|2024-10-28 16:05:00|9589.5|9587.5|9590.5|9588.5|9591.5|9589.5|9589.5|9587.5|1790
1730131800000|2024-10-28 16:10:00|9590|9588|9588.5|9586.5|9591.5|9589.5|9586.5|9584.5|1927
1730132100000|2024-10-28 16:15:00|9587.5|9585.5|9593.5|9591.5|9594.5|9592.5|9587.5|9585.5|2591
1730132400000|2024-10-28 16:20:00|9594.5|9592.5|9596.5|9594.5|9597.5|9595.5|9594.5|9592.5|1169
1730132700000|2024-10-28 16:25:00|9595.5|9593.5|9595.5|9593.5|9598.5|9596.5|9595.5|9593.5|662
1730133000000|2024-10-28 16:30:00|9594.5|9592.5|9592.5|9590.5|9596.5|9594.5|9592.5|9590.5|725
1730133300000|2024-10-28 16:35:00|9593.5|9591.5|9588.5|9586.5|9593.5|9591.5|9586.5|9584.5|813
1730133600000|2024-10-28 16:40:00|9587.5|9585.5|9589.5|9587.5|9590.5|9588.5|9587.5|9585.5|356
1730133900000|2024-10-28 16:45:00|9590.5|9588.5|9589.5|9587.5|9590.5|9588.5|9588.5|9586.5|472
1730134200000|2024-10-28 16:50:00|9588.5|9586.5|9590.5|9588.5|9590.5|9588.5|9587.5|9585.5|397
1730134500000|2024-10-28 16:55:00|9589.5|9587.5|9589.5|9587.5|9590.5|9588.5|9588.5|9586.5|515
1730134800000|2024-10-28 17:00:00|9590|9588|9587|9585|9592|9590|9584.5|9582.5|681
1730135100000|2024-10-28 17:05:00|9586.5|9584.5|9591.5|9589.5|9593.5|9591.5|9586.5|9584.5|488
1730135400000|2024-10-28 17:10:00|9591|9589|9588.5|9586.5|9591|9589|9586.5|9584.5|304
1730135700000|2024-10-28 17:15:00|9588|9586|9588|9586|9589.5|9587.5|9587|9585|302
1730136000000|2024-10-28 17:20:00|9588.5|9586.5|9589|9587|9590|9588|9587.5|9585.5|321
1730136300000|2024-10-28 17:25:00|9589.5|9587.5|9589.5|9587.5|9590.5|9588.5|9588.5|9586.5|217
1730136600000|2024-10-28 17:30:00|9590|9588|9593.5|9591.5|9593.5|9591.5|9590|9588|124
1730136900000|2024-10-28 17:35:00|9594|9592|9591.5|9589.5|9594.5|9592.5|9591.5|9589.5|220
1730137200000|2024-10-28 17:40:00|9591|9589|9591.5|9589.5|9592.5|9590.5|9591|9589|357
1730137500000|2024-10-28 17:45:00|9592.5|9590.5|9592.5|9590.5|9592.5|9590.5|9591.5|9589.5|255
1730137800000|2024-10-28 17:50:00|9593.5|9591.5|9593.5|9591.5|9595.5|9593.5|9593.5|9591.5|296
1730138100000|2024-10-28 17:55:00|9594.5|9592.5|9595|9593|9597.5|9595.5|9594.5|9592.5|553
1730188800000|2024-10-29 08:00:00|9590.5|9588.5|9584.5|9582.5|9590.5|9588.5|9575|9573|4284
1730189100000|2024-10-29 08:05:00|9584|9582|9575.5|9573.5|9584.5|9582.5|9574.5|9572.5|1722
1730189400000|2024-10-29 08:10:00|9576.5|9574.5|9571.5|9569.5|9577.5|9575.5|9570.5|9568.5|1947
1730189700000|2024-10-29 08:15:00|9570.5|9568.5|9572.5|9570.5|9578.5|9576.5|9569.5|9567.5|1865
1730190000000|2024-10-29 08:20:00|9571.5|9569.5|9564.5|9562.5|9572.5|9570.5|9563.5|9561.5|1428
1730190300000|2024-10-29 08:25:00|9564|9562|9565.5|9563.5|9566.5|9564.5|9562.5|9560.5|1207
1730190600000|2024-10-29 08:30:00|9564.5|9562.5|9563.5|9561.5|9565.5|9563.5|9559.5|9557.5|2880
1730190900000|2024-10-29 08:35:00|9564.5|9562.5|9565|9563|9569.5|9567.5|9563.5|9561.5|1557
1730191200000|2024-10-29 08:40:00|9564.5|9562.5|9563.5|9561.5|9564.5|9562.5|9559.5|9557.5|1573
1730191500000|2024-10-29 08:45:00|9564.5|9562.5|9562|9560|9566.5|9564.5|9562|9560|1440
1730191800000|2024-10-29 08:50:00|9561.5|9559.5|9560.5|9558.5|9563.5|9561.5|9560.5|9558.5|861
1730192100000|2024-10-29 08:55:00|9561.5|9559.5|9563.5|9561.5|9564.5|9562.5|9560|9558|1100
1730192400000|2024-10-29 09:00:00|9562.5|9560.5|9564.5|9562.5|9565.5|9563.5|9560.5|9558.5|1143
1730192700000|2024-10-29 09:05:00|9565.5|9563.5|9561.5|9559.5|9566.5|9564.5|9561.5|9559.5|1689
1730193000000|2024-10-29 09:10:00|9562.5|9560.5|9558.5|9556.5|9562.5|9560.5|9557.5|9555.5|2076
1730193300000|2024-10-29 09:15:00|9557.5|9555.5|9555.5|9553.5|9557.5|9555.5|9553.5|9551.5|1007
1730193600000|2024-10-29 09:20:00|9556.5|9554.5|9559.5|9557.5|9560.5|9558.5|9555.5|9553.5|849
1730193900000|2024-10-29 09:25:00|9558.5|9556.5|9559.5|9557.5|9560.5|9558.5|9557.5|9555.5|484
1730194200000|2024-10-29 09:30:00|9560.5|9558.5|9560.5|9558.5|9562.5|9560.5|9559.5|9557.5|1493
1730194500000|2024-10-29 09:35:00|9561|9559|9560.5|9558.5|9564.5|9562.5|9559.5|9557.5|812
1730194800000|2024-10-29 09:40:00|9561|9559|9563.5|9561.5|9563.5|9561.5|9559.5|9557.5|719
1730195100000|2024-10-29 09:45:00|9564.5|9562.5|9562.5|9560.5|9565.5|9563.5|9560.5|9558.5|1113
1730195400000|2024-10-29 09:50:00|9563.5|9561.5|9564.5|9562.5|9569.5|9567.5|9563.5|9561.5|748
1730195700000|2024-10-29 09:55:00|9565|9563|9563.5|9561.5|9567.5|9565.5|9563.5|9561.5|2480
1730196000000|2024-10-29 10:00:00|9562.5|9560.5|9565.5|9563.5|9566.5|9564.5|9560.5|9558.5|2873
1730196300000|2024-10-29 10:05:00|9566.5|9564.5|9566.5|9564.5|9568.5|9566.5|9562.5|9560.5|1572
1730196600000|2024-10-29 10:10:00|9567.5|9565.5|9566.5|9564.5|9569.5|9567.5|9565.5|9563.5|766
1730196900000|2024-10-29 10:15:00|9567.5|9565.5|9566.5|9564.5|9568.5|9566.5|9565.5|9563.5|573
1730197200000|2024-10-29 10:20:00|9567.5|9565.5|9565.5|9563.5|9567.5|9565.5|9565.5|9563.5|868
1730197500000|2024-10-29 10:25:00|9564.5|9562.5|9568.5|9566.5|9568.5|9566.5|9564.5|9562.5|442
1730197800000|2024-10-29 10:30:00|9569.5|9567.5|9570.5|9568.5|9573.5|9571.5|9567.5|9565.5|1355
1730198100000|2024-10-29 10:35:00|9570|9568|9568.5|9566.5|9570.5|9568.5|9567.5|9565.5|799
1730198400000|2024-10-29 10:40:00|9569.5|9567.5|9571.5|9569.5|9571.5|9569.5|9568.5|9566.5|371
1730198700000|2024-10-29 10:45:00|9570.5|9568.5|9573.5|9571.5|9573.5|9571.5|9570.5|9568.5|690
1730199000000|2024-10-29 10:50:00|9572.5|9570.5|9572.5|9570.5|9573.5|9571.5|9570.5|9568.5|2119
1730199300000|2024-10-29 10:55:00|9573.5|9571.5|9573.5|9571.5|9575.5|9573.5|9573.5|9571.5|1192
1730199600000|2024-10-29 11:00:00|9574|9572|9575.5|9573.5|9577.5|9575.5|9572.5|9570.5|1831
1730199900000|2024-10-29 11:05:00|9575|9573|9574.5|9572.5|9577.5|9575.5|9574|9572|1216
1730200200000|2024-10-29 11:10:00|9574|9572|9572|9570|9576.5|9574.5|9571.5|9569.5|934
1730200500000|2024-10-29 11:15:00|9571.5|9569.5|9567.5|9565.5|9573.5|9571.5|9566.5|9564.5|867
1730200800000|2024-10-29 11:20:00|9568.5|9566.5|9565.5|9563.5|9568.5|9566.5|9565.5|9563.5|598
1730201100000|2024-10-29 11:25:00|9565|9563|9564.5|9562.5|9565.5|9563.5|9562.5|9560.5|984
1730201400000|2024-10-29 11:30:00|9564|9562|9564.5|9562.5|9567.5|9565.5|9563.5|9561.5|813
1730201700000|2024-10-29 11:35:00|9565.5|9563.5|9563.5|9561.5|9565.5|9563.5|9563.5|9561.5|623
1730202000000|2024-10-29 11:40:00|9564.5|9562.5|9565.5|9563.5|9565.5|9563.5|9563.5|9561.5|698
1730202300000|2024-10-29 11:45:00|9564.5|9562.5|9562.5|9560.5|9565.5|9563.5|9562.5|9560.5|387
1730202600000|2024-10-29 11:50:00|9563|9561|9563.5|9561.5|9563.5|9561.5|9560.5|9558.5|604
1730202900000|2024-10-29 11:55:00|9562.5|9560.5|9561.5|9559.5|9563.5|9561.5|9560.5|9558.5|631
1730203200000|2024-10-29 12:00:00|9560.5|9558.5|9561.5|9559.5|9562.5|9560.5|9559.5|9557.5|724
1730203500000|2024-10-29 12:05:00|9560.5|9558.5|9557.5|9555.5|9563.5|9561.5|9557.5|9555.5|976
1730203800000|2024-10-29 12:10:00|9558.5|9556.5|9556.5|9554.5|9559.5|9557.5|9555.5|9553.5|730
1730204100000|2024-10-29 12:15:00|9555.5|9553.5|9553.5|9551.5|9557|9555|9553.5|9551.5|831
1730204400000|2024-10-29 12:20:00|9552.5|9550.5|9549.5|9547.5|9552.5|9550.5|9549|9547|1052
1730204700000|2024-10-29 12:25:00|9550.5|9548.5|9553.5|9551.5|9554.5|9552.5|9547.5|9545.5|1667
1730205000000|2024-10-29 12:30:00|9552.5|9550.5|9549.5|9547.5|9553.5|9551.5|9548.5|9546.5|1632
1730205300000|2024-10-29 12:35:00|9549|9547|9551.5|9549.5|9553.5|9551.5|9548.5|9546.5|1260
1730205600000|2024-10-29 12:40:00|9552.5|9550.5|9554.5|9552.5|9555.5|9553.5|9552.5|9550.5|2008
1730205900000|2024-10-29 12:45:00|9553.5|9551.5|9550.5|9548.5|9554.5|9552.5|9550.5|9548.5|1345
1730206200000|2024-10-29 12:50:00|9549.5|9547.5|9546.5|9544.5|9551.5|9549.5|9545.5|9543.5|1435
1730206500000|2024-10-29 12:55:00|9546|9544|9546.5|9544.5|9546.5|9544.5|9544.5|9542.5|1537
1730206800000|2024-10-29 13:00:00|9547.5|9545.5|9546.5|9544.5|9548.5|9546.5|9545.5|9543.5|1319
1730207100000|2024-10-29 13:05:00|9547.5|9545.5|9546|9544|9549.5|9547.5|9545.5|9543.5|960
1730207400000|2024-10-29 13:10:00|9545.5|9543.5|9548.5|9546.5|9548.5|9546.5|9544.5|9542.5|932
1730207700000|2024-10-29 13:15:00|9547.5|9545.5|9546|9544|9548.5|9546.5|9545.5|9543.5|966
1730208000000|2024-10-29 13:20:00|9545.5|9543.5|9548.5|9546.5|9549.5|9547.5|9545.5|9543.5|1342
1730208300000|2024-10-29 13:25:00|9547.5|9545.5|9547.5|9545.5|9550.5|9548.5|9547.5|9545.5|1900
1730208600000|2024-10-29 13:30:00|9546.5|9544.5|9544.5|9542.5|9546.5|9544.5|9541.5|9539.5|1253
1730208900000|2024-10-29 13:35:00|9545.5|9543.5|9549.5|9547.5|9549.5|9547.5|9545.5|9543.5|1332
1730209200000|2024-10-29 13:40:00|9549|9547|9552.5|9550.5|9552.5|9550.5|9548.5|9546.5|745
1730209500000|2024-10-29 13:45:00|9553.5|9551.5|9557.5|9555.5|9557.5|9555.5|9552.5|9550.5|1330
1730209800000|2024-10-29 13:50:00|9558|9556|9555.5|9553.5|9560.5|9558.5|9553.5|9551.5|2312
1730210100000|2024-10-29 13:55:00|9556|9554|9558|9556|9558.5|9556.5|9554.5|9552.5|1947
1730210400000|2024-10-29 14:00:00|9571.5|9568.5|9560.5|9558.5|9593|9591|9560|9558|4847
1730210700000|2024-10-29 14:05:00|9561.5|9559.5|9558.5|9556.5|9565.5|9563.5|9556.5|9554.5|2013
1730211000000|2024-10-29 14:10:00|9559.5|9557.5|9551.5|9549.5|9560.5|9558.5|9551.5|9549.5|1761
1730211300000|2024-10-29 14:15:00|9552.5|9550.5|9553.5|9551.5|9557|9555|9549.5|9547.5|1799
1730211600000|2024-10-29 14:20:00|9553|9551|9558.5|9556.5|9559.5|9557.5|9551.5|9549.5|1062
1730211900000|2024-10-29 14:25:00|9559|9557|9562.5|9560.5|9564.5|9562.5|9555.5|9553.5|1605
1730212200000|2024-10-29 14:30:00|9561.5|9559.5|9566.5|9564.5|9572.5|9570.5|9561.5|9559.5|2317
1730212500000|2024-10-29 14:35:00|9565.5|9563.5|9564|9562|9565.5|9563.5|9559.5|9557.5|1399
1730212800000|2024-10-29 14:40:00|9563.5|9561.5|9558.5|9556.5|9563.5|9561.5|9557.5|9555.5|1893
1730213100000|2024-10-29 14:45:00|9558|9556|9551.5|9549.5|9558|9556|9548.5|9546.5|1350
1730213400000|2024-10-29 14:50:00|9551|9549|9550.5|9548.5|9552.5|9550.5|9549.5|9547.5|2088
1730213700000|2024-10-29 14:55:00|9551.5|9549.5|9554|9552|9555.5|9553.5|9551.5|9549.5|1363
1730214000000|2024-10-29 15:00:00|9554.5|9552.5|9548.5|9546.5|9554.5|9552.5|9547.5|9545.5|996
1730214300000|2024-10-29 15:05:00|9549.5|9547.5|9541.5|9539.5|9549.5|9547.5|9541.5|9539.5|2031
1730214600000|2024-10-29 15:10:00|9540.5|9538.5|9541.5|9539.5|9543.5|9541.5|9539.5|9537.5|1838
1730214900000|2024-10-29 15:15:00|9541|9539|9536.5|9534.5|9541|9539|9535.5|9533.5|1731
1730215200000|2024-10-29 15:20:00|9536|9534|9536.5|9534.5|9538.5|9536.5|9534.5|9532.5|1013
1730215500000|2024-10-29 15:25:00|9535.5|9533.5|9538.5|9536.5|9539.5|9537.5|9535.5|9533.5|727
1730215800000|2024-10-29 15:30:00|9538|9536|9539.5|9537.5|9541.5|9539.5|9537.5|9535.5|1332
1730216100000|2024-10-29 15:35:00|9540.5|9538.5|9542.5|9540.5|9543.5|9541.5|9537.5|9535.5|1515
1730216400000|2024-10-29 15:40:00|9541.5|9539.5|9540.5|9538.5|9542|9540|9538.5|9536.5|1001
1730216700000|2024-10-29 15:45:00|9541.5|9539.5|9542.5|9540.5|9542.5|9540.5|9539.5|9537.5|1041
1730217000000|2024-10-29 15:50:00|9541.5|9539.5|9541.5|9539.5|9544.5|9542.5|9541.5|9539.5|884
1730217300000|2024-10-29 15:55:00|9540.5|9538.5|9542.5|9540.5|9545.5|9543.5|9540.5|9538.5|831
1730217600000|2024-10-29 16:00:00|9543.5|9541.5|9544.5|9542.5|9547.5|9545.5|9543.5|9541.5|666
1730217900000|2024-10-29 16:05:00|9544|9542|9545.5|9543.5|9546.5|9544.5|9543.5|9541.5|937
1730218200000|2024-10-29 16:10:00|9546.5|9544.5|9541.5|9539.5|9547.5|9545.5|9539.5|9537.5|1998
1730218500000|2024-10-29 16:15:00|9542.5|9540.5|9536.5|9534.5|9542.5|9540.5|9536.5|9534.5|2799
1730218800000|2024-10-29 16:20:00|9535.5|9533.5|9534.5|9532.5|9536.5|9534.5|9532.5|9530.5|1202
1730219100000|2024-10-29 16:25:00|9535.5|9533.5|9536.5|9534.5|9538.5|9536.5|9535.5|9533.5|1102
1730219400000|2024-10-29 16:30:00|9536|9534|9532.5|9530.5|9536.5|9534.5|9531.5|9529.5|1420
1730219700000|2024-10-29 16:35:00|9533|9531|9533.5|9531.5|9536.5|9534.5|9530.5|9528.5|1285
1730220000000|2024-10-29 16:40:00|9533|9531|9531.5|9529.5|9535|9533|9530.5|9528.5|891
1730220300000|2024-10-29 16:45:00|9530.5|9528.5|9533.5|9531.5|9533.5|9531.5|9530|9528|672
1730220600000|2024-10-29 16:50:00|9532.5|9530.5|9533.5|9531.5|9533.5|9531.5|9531.5|9529.5|611
1730220900000|2024-10-29 16:55:00|9533|9531|9532.5|9530.5|9533.5|9531.5|9530.5|9528.5|641
1730221200000|2024-10-29 17:00:00|9533|9531|9546.5|9544.5|9547.5|9545.5|9531.5|9529.5|1249
1730221500000|2024-10-29 17:05:00|9545.5|9543.5|9551.5|9549.5|9551.5|9549.5|9545.5|9543.5|1264
1730221800000|2024-10-29 17:10:00|9552.5|9550.5|9551.5|9549.5|9553.5|9551.5|9548.5|9546.5|754
1730222100000|2024-10-29 17:15:00|9550.5|9548.5|9555.5|9553.5|9558.5|9556.5|9550.5|9548.5|551
1730222400000|2024-10-29 17:20:00|9556|9554|9552.5|9550.5|9556.5|9554.5|9552.5|9550.5|620
1730222700000|2024-10-29 17:25:00|9553.5|9551.5|9552.5|9550.5|9553.5|9551.5|9551.5|9549.5|184
1730223000000|2024-10-29 17:30:00|9552|9550|9551.5|9549.5|9553.5|9551.5|9549.5|9547.5|257
1730223300000|2024-10-29 17:35:00|9552.5|9550.5|9552.5|9550.5|9554.5|9552.5|9552.5|9550.5|146
1730223600000|2024-10-29 17:40:00|9553|9551|9552.5|9550.5|9553.5|9551.5|9551.5|9549.5|353
1730223900000|2024-10-29 17:45:00|9553.5|9551.5|9555.5|9553.5|9556.5|9554.5|9553.5|9551.5|220
1730224200000|2024-10-29 17:50:00|9554.5|9552.5|9554.5|9552.5|9556.5|9554.5|9553.5|9551.5|245
1730224500000|2024-10-29 17:55:00|9555|9553|9557|9555|9557|9555|9554.5|9552.5|254
1730275200000|2024-10-30 08:00:00|9582.5|9580.5|9597.5|9595.5|9597.5|9595.5|9581|9579|3267
1730275500000|2024-10-30 08:05:00|9596.5|9594.5|9583.5|9581.5|9597.5|9595.5|9582.5|9580.5|2107
1730275800000|2024-10-30 08:10:00|9583|9581|9585.5|9583.5|9587.5|9585.5|9580.5|9578.5|1386
1730276100000|2024-10-30 08:15:00|9586|9584|9591.5|9589.5|9592.5|9590.5|9585.5|9583.5|1570
1730276400000|2024-10-30 08:20:00|9590.5|9588.5|9594.5|9592.5|9594.5|9592.5|9589.5|9587.5|1537
1730276700000|2024-10-30 08:25:00|9593.5|9591.5|9588.5|9586.5|9596.5|9594.5|9586.5|9584.5|1230
1730277000000|2024-10-30 08:30:00|9588|9586|9585.5|9583.5|9588.5|9586.5|9584.5|9582.5|1747
1730277300000|2024-10-30 08:35:00|9586.5|9584.5|9585.5|9583.5|9591.5|9589.5|9584.5|9582.5|1387
1730277600000|2024-10-30 08:40:00|9584.5|9582.5|9583.5|9581.5|9586.5|9584.5|9580.5|9578.5|1237
1730277900000|2024-10-30 08:45:00|9582.5|9580.5|9590.5|9588.5|9590.5|9588.5|9580.5|9578.5|1006
1730278200000|2024-10-30 08:50:00|9591.5|9589.5|9595.5|9593.5|9595.5|9593.5|9588.5|9586.5|1128
1730278500000|2024-10-30 08:55:00|9597.5|9595.5|9604.5|9602.5|9606.5|9604.5|9597|9595|1708
1730278800000|2024-10-30 09:00:00|9595|9593|9582.5|9580.5|9599.5|9597.5|9582.5|9580.5|2951
1730279100000|2024-10-30 09:05:00|9583.5|9581.5|9593.5|9591.5|9594|9592|9583.5|9581.5|1641
1730279400000|2024-10-30 09:10:00|9593|9591|9593.5|9591.5|9598.5|9596.5|9590.5|9588.5|1642
1730279700000|2024-10-30 09:15:00|9594|9592|9592.5|9590.5|9596.5|9594.5|9588.5|9586.5|1058
1730280000000|2024-10-30 09:20:00|9593.5|9591.5|9595.5|9593.5|9598.5|9596.5|9593.5|9591.5|841
1730280300000|2024-10-30 09:25:00|9596|9594|9596.5|9594.5|9596.5|9594.5|9589.5|9587.5|1019
1730280600000|2024-10-30 09:30:00|9597.5|9595.5|9600.5|9598.5|9601.5|9599.5|9597.5|9595.5|1050
1730280900000|2024-10-30 09:35:00|9599.5|9597.5|9598.5|9596.5|9601.5|9599.5|9598.5|9596.5|1133
1730281200000|2024-10-30 09:40:00|9599.5|9597.5|9600.5|9598.5|9603.5|9601.5|9595.5|9593.5|892
1730281500000|2024-10-30 09:45:00|9601.5|9599.5|9598.5|9596.5|9602.5|9600.5|9597.5|9595.5|673
1730281800000|2024-10-30 09:50:00|9599.5|9597.5|9602.5|9600.5|9604.5|9602.5|9599.5|9597.5|831
1730282100000|2024-10-30 09:55:00|9603.5|9601.5|9604|9602|9606.5|9604.5|9601.5|9599.5|627
1730282400000|2024-10-30 10:00:00|9603.5|9601.5|9612.5|9610.5|9613.5|9611.5|9603|9601|1751
1730282700000|2024-10-30 10:05:00|9611.5|9609.5|9619.5|9617.5|9619.5|9617.5|9610.5|9608.5|1287
1730283000000|2024-10-30 10:10:00|9618.5|9616.5|9619.5|9617.5|9624.5|9622.5|9618.5|9616.5|1408
1730283300000|2024-10-30 10:15:00|9619|9617|9621.5|9619.5|9622.5|9620.5|9618.5|9616.5|979
1730283600000|2024-10-30 10:20:00|9622.5|9620.5|9616.5|9614.5|9622.5|9620.5|9614.5|9612.5|810
1730283900000|2024-10-30 10:25:00|9617.5|9615.5|9624.5|9622.5|9626.5|9624.5|9615.5|9613.5|1126
1730284200000|2024-10-30 10:30:00|9625.5|9623.5|9620.5|9618.5|9626.5|9624.5|9620.5|9618.5|1117
1730284500000|2024-10-30 10:35:00|9621.5|9619.5|9624.5|9622.5|9627.5|9625.5|9620.5|9618.5|1527
1730284800000|2024-10-30 10:40:00|9625.5|9623.5|9626.5|9624.5|9628.5|9626.5|9624.5|9622.5|227
1730285100000|2024-10-30 10:45:00|9629.5|9627.5|9630.5|9628.5|9632.5|9630.5|9627.5|9625.5|1978
1730285400000|2024-10-30 10:50:00|9631.5|9629.5|9632.5|9630.5|9633.5|9631.5|9629.5|9627.5|1686
1730285700000|2024-10-30 10:55:00|9631.5|9629.5|9638.5|9636.5|9640.5|9638.5|9631.5|9629.5|1400
1730286000000|2024-10-30 11:00:00|9638|9636|9637.5|9635.5|9641.5|9639.5|9634.5|9632.5|1149
1730286300000|2024-10-30 11:05:00|9638|9636|9638.5|9636.5|9641.5|9639.5|9635.5|9633.5|1094
1730286600000|2024-10-30 11:10:00|9639.5|9637.5|9641.5|9639.5|9642.5|9640.5|9638.5|9636.5|883
1730286900000|2024-10-30 11:15:00|9640.5|9638.5|9639|9637|9641.5|9639.5|9638.5|9636.5|1231
1730287200000|2024-10-30 11:20:00|9639.5|9637.5|9635.5|9633.5|9639.5|9637.5|9635.5|9633.5|1213
1730287500000|2024-10-30 11:25:00|9635|9633|9631.5|9629.5|9635.5|9633.5|9631.5|9629.5|1378
1730287800000|2024-10-30 11:30:00|9632.5|9630.5|9627.5|9625.5|9632.5|9630.5|9627.5|9625.5|1043
1730288100000|2024-10-30 11:35:00|9628.5|9626.5|9627|9625|9630.5|9628.5|9625.5|9623.5|2157
1730288400000|2024-10-30 11:40:00|9627.5|9625.5|9626.5|9624.5|9630.5|9628.5|9626.5|9624.5|1349
1730288700000|2024-10-30 11:45:00|9626|9624|9628.5|9626.5|9630.5|9628.5|9625.5|9623.5|1301
1730289000000|2024-10-30 11:50:00|9629.5|9627.5|9631.5|9629.5|9632.5|9630.5|9626.5|9624.5|562
1730289300000|2024-10-30 11:55:00|9632.5|9630.5|9627.5|9625.5|9632.5|9630.5|9627.5|9625.5|629
1730289600000|2024-10-30 12:00:00|9626.5|9624.5|9627.5|9625.5|9628.5|9626.5|9624.5|9622.5|714
1730289900000|2024-10-30 12:05:00|9628.5|9626.5|9628.5|9626.5|9633.5|9631.5|9628.5|9626.5|957
1730290200000|2024-10-30 12:10:00|9627.5|9625.5|9626.5|9624.5|9631.5|9629.5|9626|9624|1008
1730290500000|2024-10-30 12:15:00|9626|9624|9613.5|9611.5|9626.5|9624.5|9609.5|9607.5|2076
1730290800000|2024-10-30 12:20:00|9614.5|9612.5|9617.5|9615.5|9618.5|9616.5|9613.5|9611.5|1336
1730291100000|2024-10-30 12:25:00|9617|9615|9615|9613|9621.5|9619.5|9613.5|9611.5|1401
1730291400000|2024-10-30 12:30:00|9613|9611|9612.5|9610.5|9620.5|9618.5|9607.5|9605.5|1616
1730291700000|2024-10-30 12:35:00|9612|9610|9616.5|9614.5|9620.5|9618.5|9611.5|9609.5|1717
1730292000000|2024-10-30 12:40:00|9615.5|9613.5|9616.5|9614.5|9622.5|9620.5|9614.5|9612.5|1938
1730292300000|2024-10-30 12:45:00|9617.5|9615.5|9625.5|9623.5|9626.5|9624.5|9613.5|9611.5|2751
1730292600000|2024-10-30 12:50:00|9626|9624|9651.5|9649.5|9666.5|9664.5|9620.5|9618.5|7266
1730292900000|2024-10-30 12:55:00|9652|9650|9644.5|9642.5|9653.5|9651.5|9635.5|9633.5|4573
1730293200000|2024-10-30 13:00:00|9645|9643|9628.5|9626.5|9650|9648|9625.5|9623.5|4157
1730293500000|2024-10-30 13:05:00|9629|9627|9632|9630|9636.5|9634.5|9623.5|9621.5|2066
1730293800000|2024-10-30 13:10:00|9632.5|9630.5|9634.5|9632.5|9636.5|9634.5|9628.5|9626.5|1815
1730294100000|2024-10-30 13:15:00|9635.5|9633.5|9635.5|9633.5|9638.5|9636.5|9632.5|9630.5|2022
1730294400000|2024-10-30 13:20:00|9635|9633|9644.5|9642.5|9646.5|9644.5|9632.5|9630.5|1886
1730294700000|2024-10-30 13:25:00|9645.5|9643.5|9645.5|9643.5|9650.5|9648.5|9644.5|9642.5|2985
1730295000000|2024-10-30 13:30:00|9644.5|9642.5|9645.5|9643.5|9651.5|9649.5|9642|9640|2762
1730295300000|2024-10-30 13:35:00|9644.5|9642.5|9641.5|9639.5|9647.5|9645.5|9636.5|9634.5|2656
1730295600000|2024-10-30 13:40:00|9642.5|9640.5|9644.5|9642.5|9646.5|9644.5|9638|9636|2422
1730295900000|2024-10-30 13:45:00|9645.5|9643.5|9640.5|9638.5|9646|9644|9636.5|9634.5|2310
1730296200000|2024-10-30 13:50:00|9639.5|9637.5|9648.5|9646.5|9648.5|9646.5|9636.5|9634.5|4289
1730296500000|2024-10-30 13:55:00|9647.5|9645.5|9644.5|9642.5|9656.5|9654.5|9644.5|9642.5|3120
1730296800000|2024-10-30 14:00:00|9643.5|9641.5|9631.5|9629.5|9645.5|9643.5|9631.5|9629.5|3659
1730297100000|2024-10-30 14:05:00|9632.5|9630.5|9605.5|9603.5|9632.5|9630.5|9581.5|9579.5|6506
1730297400000|2024-10-30 14:10:00|9604.5|9602.5|9605.5|9603.5|9609.5|9607.5|9598.5|9596.5|3957
1730297700000|2024-10-30 14:15:00|9606.5|9604.5|9608.5|9606.5|9608.5|9606.5|9591.5|9589.5|4192
1730298000000|2024-10-30 14:20:00|9609.5|9607.5|9591.5|9589.5|9610.5|9608.5|9584.5|9582.5|3114
1730298300000|2024-10-30 14:25:00|9592|9590|9550.5|9548.5|9592|9590|9512|9509|6193
1730298600000|2024-10-30 14:30:00|9551|9549|9539.5|9537.5|9551|9549|9515|9512|3241
1730298900000|2024-10-30 14:35:00|9540.5|9538.5|9530.5|9528.5|9541.5|9539.5|9524.5|9522.5|2530
1730299200000|2024-10-30 14:40:00|9532|9530|9496.5|9494.5|9534.5|9532.5|9487|9485|3459
1730299500000|2024-10-30 14:45:00|9493.5|9491.5|9469.5|9467.5|9503.5|9501.5|9461.5|9459.5|4035
1730299800000|2024-10-30 14:50:00|9470|9468|9456|9454|9477.5|9475.5|9448.5|9446.5|3862
1730300100000|2024-10-30 14:55:00|9455.5|9453.5|9483|9481|9487|9485|9451.5|9449.5|3567
1730300400000|2024-10-30 15:00:00|9485.5|9483.5|9457.5|9455.5|9486.5|9484.5|9455.5|9453.5|2637
1730300700000|2024-10-30 15:05:00|9458|9456|9465.5|9463.5|9465.5|9463.5|9436|9434|2832
1730301000000|2024-10-30 15:10:00|9465|9463|9464.5|9462.5|9473|9471|9456|9454|2035
1730301300000|2024-10-30 15:15:00|9465|9463|9467|9465|9474.5|9472.5|9460.5|9458.5|2687
1730301600000|2024-10-30 15:20:00|9466.5|9464.5|9480.5|9478.5|9487|9485|9466.5|9464.5|2016
1730301900000|2024-10-30 15:25:00|9481.5|9479.5|9492.5|9490.5|9492.5|9490.5|9480.5|9478.5|2408
1730302200000|2024-10-30 15:30:00|9493.5|9491.5|9519.5|9517.5|9519.5|9517.5|9492.5|9490.5|3560
1730302500000|2024-10-30 15:35:00|9520|9518|9505|9503|9520.5|9518.5|9501.5|9499.5|2807
1730302800000|2024-10-30 15:40:00|9504.5|9502.5|9484.5|9482.5|9505.5|9503.5|9484|9482|1621
1730303100000|2024-10-30 15:45:00|9484|9482|9493.5|9491.5|9498.5|9496.5|9483.5|9481.5|787
1730303400000|2024-10-30 15:50:00|9494.5|9492.5|9497.5|9495.5|9500.5|9498.5|9488.5|9486.5|1351
1730303700000|2024-10-30 15:55:00|9496.5|9494.5|9500.5|9498.5|9501.5|9499.5|9493.5|9491.5|1028
1730304000000|2024-10-30 16:00:00|9501|9499|9509.5|9507.5|9509.5|9507.5|9493.5|9491.5|1810
1730304300000|2024-10-30 16:05:00|9509|9507|9508.5|9506.5|9510.5|9508.5|9502.5|9500.5|1228
1730304600000|2024-10-30 16:10:00|9506.5|9504.5|9495.5|9493.5|9507.5|9505.5|9487.5|9485.5|3094
1730304900000|2024-10-30 16:15:00|9494.5|9492.5|9502.5|9500.5|9503.5|9501.5|9490.5|9488.5|1836
1730305200000|2024-10-30 16:20:00|9502|9500|9503.5|9501.5|9508|9506|9499.5|9497.5|1239
1730305500000|2024-10-30 16:25:00|9503|9501|9505.5|9503.5|9506.5|9504.5|9498.5|9496.5|1103
1730305800000|2024-10-30 16:30:00|9504.5|9502.5|9516|9514|9519.5|9517.5|9504.5|9502.5|1264
1730306100000|2024-10-30 16:35:00|9515.5|9513.5|9505.5|9503.5|9517.5|9515.5|9505.5|9503.5|1080
1730306400000|2024-10-30 16:40:00|9504.5|9502.5|9504.5|9502.5|9509.5|9507.5|9503|9501|872
1730306700000|2024-10-30 16:45:00|9505.5|9503.5|9513.5|9511.5|9514.5|9512.5|9504.5|9502.5|748
1730307000000|2024-10-30 16:50:00|9512.5|9510.5|9506.5|9504.5|9513.5|9511.5|9503|9501|712
1730307300000|2024-10-30 16:55:00|9505.5|9503.5|9501|9499|9505.5|9503.5|9499|9497|635
1730307600000|2024-10-30 17:00:00|9500.5|9498.5|9497.5|9495.5|9500.5|9498.5|9496.5|9494.5|394
1730307900000|2024-10-30 17:05:00|9497|9495|9489|9487|9497.5|9495.5|9488.5|9486.5|934
1730308200000|2024-10-30 17:10:00|9488.5|9486.5|9492.5|9490.5|9493.5|9491.5|9487.5|9485.5|385
1730308500000|2024-10-30 17:15:00|9493.5|9491.5|9491.5|9489.5|9494.5|9492.5|9490.5|9488.5|234
1730308800000|2024-10-30 17:20:00|9490.5|9488.5|9488.5|9486.5|9491.5|9489.5|9487|9485|401
1730309100000|2024-10-30 17:25:00|9489|9487|9483.5|9481.5|9490|9488|9483.5|9481.5|282
1730309400000|2024-10-30 17:30:00|9484.5|9482.5|9483.5|9481.5|9486.5|9484.5|9482.5|9480.5|411
1730309700000|2024-10-30 17:35:00|9484|9482|9485.5|9483.5|9487.5|9485.5|9482|9480|528
1730310000000|2024-10-30 17:40:00|9486|9484|9488|9486|9490|9488|9483.5|9481.5|418
1730310300000|2024-10-30 17:45:00|9488.5|9486.5|9486.5|9484.5|9490.5|9488.5|9486.5|9484.5|354
1730310600000|2024-10-30 17:50:00|9485.5|9483.5|9483|9481|9486|9484|9481.5|9479.5|367
1730310900000|2024-10-30 17:55:00|9484|9482|9478|9476|9484.5|9482.5|9477.5|9475|471
1730361600000|2024-10-31 08:00:00|9441.5|9439.5|9457.5|9455.5|9457.5|9455.5|9435.5|9433.5|4632
1730361900000|2024-10-31 08:05:00|9456.5|9454.5|9436.5|9434.5|9457.5|9455.5|9433.5|9431.5|3503
1730362200000|2024-10-31 08:10:00|9438.5|9436.5|9438.5|9436.5|9443.5|9441.5|9434.5|9432.5|2613
1730362500000|2024-10-31 08:15:00|9439.5|9437.5|9439.5|9437.5|9443.5|9441.5|9435.5|9433.5|2634
1730362800000|2024-10-31 08:20:00|9438.5|9436.5|9451.5|9449.5|9454.5|9452.5|9438.5|9436.5|1742
1730363100000|2024-10-31 08:25:00|9452.5|9450.5|9460.5|9458.5|9461.5|9459.5|9451.5|9449.5|1924
1730363400000|2024-10-31 08:30:00|9459.5|9457.5|9466.5|9464.5|9466.5|9464.5|9458.5|9456.5|2396
1730363700000|2024-10-31 08:35:00|9465.5|9463.5|9466.5|9464.5|9468.5|9466.5|9460.5|9458.5|1450
1730364000000|2024-10-31 08:40:00|9465.5|9463.5|9468.5|9466.5|9469.5|9467.5|9462.5|9460.5|1473
1730364300000|2024-10-31 08:45:00|9467.5|9465.5|9452.5|9450.5|9468.5|9466.5|9452|9450|1636
1730364600000|2024-10-31 08:50:00|9451.5|9449.5|9439.5|9437.5|9452.5|9450.5|9438.5|9436.5|2822
1730364900000|2024-10-31 08:55:00|9439|9437|9430.5|9428.5|9442.5|9440.5|9429|9427|2682
1730365200000|2024-10-31 09:00:00|9432|9430|9429|9427|9440.5|9438.5|9429|9427|1842
1730365500000|2024-10-31 09:05:00|9428.5|9426.5|9430.5|9428.5|9430.5|9428.5|9424.5|9422.5|1881
1730365800000|2024-10-31 09:10:00|9429.5|9427.5|9427.5|9425.5|9432.5|9430.5|9426.5|9424.5|1922
1730366100000|2024-10-31 09:15:00|9428.5|9426.5|9426.5|9424.5|9429.5|9427.5|9424.5|9422.5|1450
1730366400000|2024-10-31 09:20:00|9426|9424|9424.5|9422.5|9426|9424|9420.5|9418.5|1437
1730366700000|2024-10-31 09:25:00|9423.5|9421.5|9414.5|9412.5|9423.5|9421.5|9413.5|9411.5|1828
1730367000000|2024-10-31 09:30:00|9413.5|9411.5|9413.5|9411.5|9414.5|9412.5|9410.5|9408.5|2384
1730367300000|2024-10-31 09:35:00|9411.5|9409.5|9408.5|9406.5|9413.5|9411.5|9408.5|9406.5|1824
1730367600000|2024-10-31 09:40:00|9409.5|9407.5|9413.5|9411.5|9414.5|9412.5|9406.5|9404.5|1741
1730367900000|2024-10-31 09:45:00|9414.5|9412.5|9420.5|9418.5|9421.5|9419.5|9410.5|9408.5|1957
1730368200000|2024-10-31 09:50:00|9421.5|9419.5|9426.5|9424.5|9426.5|9424.5|9416.5|9414.5|1856
1730368500000|2024-10-31 09:55:00|9425.5|9423.5|9427|9425|9428.5|9426.5|9421.5|9419.5|3263
1730368800000|2024-10-31 10:00:00|9426.5|9424.5|9433.5|9431.5|9435.5|9433.5|9422|9420|3744
1730369100000|2024-10-31 10:05:00|9434|9432|9440.5|9438.5|9441|9439|9433.5|9431.5|2487
1730369400000|2024-10-31 10:10:00|9439.5|9437.5|9440.5|9438.5|9440.5|9438.5|9431.5|9429.5|2164
1730369700000|2024-10-31 10:15:00|9439.5|9437.5|9438.5|9436.5|9441.5|9439.5|9433.5|9431.5|1237
1730370000000|2024-10-31 10:20:00|9437.5|9435.5|9443.5|9441.5|9443.5|9441.5|9437|9435|1360
1730370300000|2024-10-31 10:25:00|9443|9441|9445|9443|9447.5|9445.5|9438.5|9436.5|1527
1730370600000|2024-10-31 10:30:00|9444.5|9442.5|9446.5|9444.5|9451.5|9449.5|9444.5|9442.5|2479
1730370900000|2024-10-31 10:35:00|9445.5|9443.5|9442.5|9440.5|9445.5|9443.5|9439.5|9437.5|1370
1730371200000|2024-10-31 10:40:00|9441.5|9439.5|9446.5|9444.5|9447.5|9445.5|9440.5|9438.5|888
1730371500000|2024-10-31 10:45:00|9447.5|9445.5|9450.5|9448.5|9450.5|9448.5|9443.5|9441.5|2105
1730371800000|2024-10-31 10:50:00|9451.5|9449.5|9457.5|9455.5|9457.5|9455.5|9450.5|9448.5|2096
1730372100000|2024-10-31 10:55:00|9458.5|9456.5|9456.5|9454.5|9460.5|9458.5|9456|9454|1263
1730372400000|2024-10-31 11:00:00|9455.5|9453.5|9440.5|9438.5|9457.5|9455.5|9440.5|9438.5|1609
1730372700000|2024-10-31 11:05:00|9441.5|9439.5|9433.5|9431.5|9442.5|9440.5|9432.5|9430.5|1945
1730373000000|2024-10-31 11:10:00|9434.5|9432.5|9448.5|9446.5|9448.5|9446.5|9434.5|9432.5|1092
1730373300000|2024-10-31 11:15:00|9447.5|9445.5|9444.5|9442.5|9448|9446|9442.5|9440.5|1323
1730373600000|2024-10-31 11:20:00|9443.5|9441.5|9442.5|9440.5|9446.5|9444.5|9442.5|9440.5|990
1730373900000|2024-10-31 11:25:00|9441.5|9439.5|9438.5|9436.5|9441.5|9439.5|9433.5|9431.5|1139
1730374200000|2024-10-31 11:30:00|9437.5|9435.5|9438|9436|9441.5|9439.5|9437.5|9435.5|1332
1730374500000|2024-10-31 11:35:00|9437.5|9435.5|9437.5|9435.5|9439|9437|9433.5|9431.5|1121
1730374800000|2024-10-31 11:40:00|9436.5|9434.5|9434.5|9432.5|9440.5|9438.5|9434.5|9432.5|1034
1730375100000|2024-10-31 11:45:00|9434|9432|9444.5|9442.5|9444.5|9442.5|9433.5|9431.5|705
1730375400000|2024-10-31 11:50:00|9443.5|9441.5|9444.5|9442.5|9447.5|9445.5|9441.5|9439.5|1232
1730375700000|2024-10-31 11:55:00|9443.5|9441.5|9436.5|9434.5|9446.5|9444.5|9436.5|9434.5|1086
1730376000000|2024-10-31 12:00:00|9435.5|9433.5|9434.5|9432.5|9438.5|9436.5|9432.5|9430.5|858
1730376300000|2024-10-31 12:05:00|9433.5|9431.5|9439.5|9437.5|9439.5|9437.5|9432.5|9430.5|1345
1730376600000|2024-10-31 12:10:00|9438.5|9436.5|9437.5|9435.5|9441|9439|9434.5|9432.5|866
1730376900000|2024-10-31 12:15:00|9438|9436|9428.5|9426.5|9439|9437|9428.5|9426.5|895
1730377200000|2024-10-31 12:20:00|9427.5|9425.5|9427.5|9425.5|9430|9428|9423.5|9421.5|1771
1730377500000|2024-10-31 12:25:00|9427|9425|9429|9426|9429.5|9427.5|9422.5|9420|1862
1730377800000|2024-10-31 12:30:00|9428.5|9425.5|9426.5|9424.5|9439.5|9437.5|9416|9414|3689
1730378100000|2024-10-31 12:35:00|9427.5|9425.5|9419.5|9417.5|9433.5|9431.5|9415.5|9413.5|2304
1730378400000|2024-10-31 12:40:00|9419|9417|9417.5|9415.5|9428.5|9426.5|9415.5|9413.5|2132
1730378700000|2024-10-31 12:45:00|9416.5|9414.5|9423.5|9421.5|9423.5|9421.5|9412.5|9410.5|1795
1730379000000|2024-10-31 12:50:00|9424.5|9422.5|9418.5|9416.5|9427.5|9425.5|9411.5|9409.5|2014
1730379300000|2024-10-31 12:55:00|9417.5|9415.5|9410|9408|9419.5|9417.5|9406.5|9404.5|2118
1730379600000|2024-10-31 13:00:00|9409.5|9407.5|9398.5|9396.5|9412|9410|9397|9395|2732
1730379900000|2024-10-31 13:05:00|9398|9396|9400.5|9398.5|9405.5|9403.5|9395.5|9393.5|2432
1730380200000|2024-10-31 13:10:00|9401|9399|9402.5|9400.5|9403.5|9401.5|9394.5|9392.5|1761
1730380500000|2024-10-31 13:15:00|9402|9400|9397|9395|9404.5|9402.5|9396.5|9394.5|1619
1730380800000|2024-10-31 13:20:00|9396.5|9394.5|9388.5|9386.5|9399.5|9397.5|9388|9386|2706
1730381100000|2024-10-31 13:25:00|9389.5|9387.5|9383.5|9381.5|9392.5|9390.5|9383.5|9381.5|2089
1730381400000|2024-10-31 13:30:00|9385.5|9383.5|9387.5|9385.5|9388|9386|9380|9378|2992
1730381700000|2024-10-31 13:35:00|9388.5|9386.5|9373.5|9371.5|9390.5|9388.5|9371.5|9369.5|2685
1730382000000|2024-10-31 13:40:00|9374.5|9372.5|9365.5|9363.5|9377.5|9375.5|9365.5|9363.5|2760
1730382300000|2024-10-31 13:45:00|9364.5|9362.5|9356.5|9354.5|9370.5|9368.5|9355.5|9353.5|3461
1730382600000|2024-10-31 13:50:00|9357|9355|9341.5|9339.5|9357.5|9355.5|9318.5|9316.5|5536
1730382900000|2024-10-31 13:55:00|9340.5|9338.5|9349|9347|9354.5|9352.5|9326.5|9324.5|6571
1730383200000|2024-10-31 14:00:00|9348.5|9346.5|9346.5|9344.5|9358.5|9356.5|9343.5|9341.5|4014
1730383500000|2024-10-31 14:05:00|9345.5|9343.5|9351|9349|9352.5|9350.5|9336.5|9334.5|2552
1730383800000|2024-10-31 14:10:00|9351.5|9349.5|9365.5|9363.5|9369.5|9367.5|9350.5|9348.5|4041
1730384100000|2024-10-31 14:15:00|9365|9363|9369.5|9367.5|9372.5|9370.5|9359.5|9357.5|2993
1730384400000|2024-10-31 14:20:00|9369|9367|9377.5|9375.5|9380.5|9378.5|9361.5|9359.5|3427
1730384700000|2024-10-31 14:25:00|9376.5|9374.5|9353.5|9351.5|9376.5|9374.5|9353.5|9351.5|3554
1730385000000|2024-10-31 14:30:00|9352.5|9350.5|9341|9339|9353.5|9351.5|9340.5|9338.5|3768
1730385300000|2024-10-31 14:35:00|9340.5|9338.5|9359.5|9357.5|9362.5|9360.5|9339.5|9337.5|3504
1730385600000|2024-10-31 14:40:00|9358.5|9356.5|9365|9363|9366.5|9364.5|9347.5|9345.5|2753
1730385900000|2024-10-31 14:45:00|9364.5|9362.5|9345.5|9343.5|9364.5|9362.5|9344.5|9342.5|2822
1730386200000|2024-10-31 14:50:00|9346.5|9344.5|9344.5|9342.5|9350.5|9348.5|9342.5|9340.5|2227
1730386500000|2024-10-31 14:55:00|9344|9342|9346.5|9344.5|9349.5|9347.5|9341.5|9339.5|2907
1730386800000|2024-10-31 15:00:00|9347|9345|9330.5|9328.5|9349.5|9347.5|9330.5|9328.5|2675
1730387100000|2024-10-31 15:05:00|9329.5|9327.5|9325|9323|9330.5|9328.5|9323.5|9321.5|2982
1730387400000|2024-10-31 15:10:00|9324.5|9322.5|9342.5|9340.5|9344.5|9342.5|9324.5|9322.5|3191
1730387700000|2024-10-31 15:15:00|9343.5|9341.5|9355.5|9353.5|9358.5|9356.5|9340.5|9338.5|2987
1730388000000|2024-10-31 15:20:00|9354.5|9352.5|9373.5|9371.5|9389.5|9387.5|9354.5|9352.5|4511
1730388300000|2024-10-31 15:25:00|9372.5|9370.5|9351|9349|9373.5|9371.5|9347.5|9345.5|3700
1730388600000|2024-10-31 15:30:00|9352.5|9350.5|9353.5|9351.5|9359.5|9357.5|9351.5|9349.5|2089
1730388900000|2024-10-31 15:35:00|9351.5|9349.5|9350.5|9348.5|9357.5|9355.5|9348|9346|2043
1730389200000|2024-10-31 15:40:00|9351.5|9349.5|9347|9345|9352.5|9350.5|9341.5|9339.5|1637
1730389500000|2024-10-31 15:45:00|9346.5|9344.5|9364|9362|9364.5|9362.5|9343.5|9341.5|2716
1730389800000|2024-10-31 15:50:00|9364.5|9362.5|9366.5|9364.5|9371.5|9369.5|9360.5|9358.5|2752
1730390100000|2024-10-31 15:55:00|9367.5|9365.5|9365.5|9363.5|9373.5|9371.5|9357.5|9355.5|3928
1730390400000|2024-10-31 16:00:00|9364.5|9362.5|9383|9381|9383.5|9381.5|9361.5|9359.5|4490
1730390700000|2024-10-31 16:05:00|9383.5|9381.5|9406.5|9404.5|9410.5|9408.5|9381.5|9379.5|5475
1730391000000|2024-10-31 16:10:00|9404.5|9402.5|9413.5|9411.5|9413.5|9411.5|9394.5|9392.5|8244
1730391300000|2024-10-31 16:15:00|9410.5|9408.5|9414.5|9412.5|9432.5|9430.5|9409.5|9407.5|6403
1730391600000|2024-10-31 16:20:00|9415|9413|9407.5|9405.5|9418.5|9416.5|9404.5|9402.5|3162
1730391900000|2024-10-31 16:25:00|9406.5|9404.5|9411.5|9409.5|9419.5|9417.5|9406.5|9404.5|1801
1730392200000|2024-10-31 16:30:00|9412.5|9410.5|9392.5|9390.5|9413.5|9411.5|9391.5|9389.5|2684
1730392500000|2024-10-31 16:35:00|9393|9391|9393.5|9391.5|9396.5|9394.5|9388.5|9386.5|1162
1730392800000|2024-10-31 16:40:00|9393|9391|9392|9390|9395.5|9393.5|9391.5|9389.5|631
1730393100000|2024-10-31 16:45:00|9392.5|9390.5|9396.5|9394.5|9398.5|9396.5|9392.5|9390.5|856
1730393400000|2024-10-31 16:50:00|9397.5|9395.5|9404.5|9402.5|9406|9404|9397|9395|891
1730393700000|2024-10-31 16:55:00|9403.5|9401.5|9408.5|9406.5|9410.5|9408.5|9403.5|9401.5|695
1730394000000|2024-10-31 17:00:00|9409.5|9407.5|9416.5|9414.5|9420.5|9418.5|9408.5|9406.5|1171
1730394300000|2024-10-31 17:05:00|9417|9415|9420.5|9418.5|9421|9419|9412.5|9410.5|477
1730394600000|2024-10-31 17:10:00|9419.5|9417.5|9419.5|9417.5|9425.5|9423.5|9418.5|9416.5|553
1730394900000|2024-10-31 17:15:00|9419|9417|9431.5|9429.5|9431.5|9429.5|9415.5|9413.5|779
1730395200000|2024-10-31 17:20:00|9431|9429|9424|9422|9431.5|9429.5|9422.5|9420.5|911
1730395500000|2024-10-31 17:25:00|9424.5|9422.5|9422.5|9420.5|9428.5|9426.5|9420.5|9418.5|449
1730395800000|2024-10-31 17:30:00|9422|9420|9425.5|9423.5|9429|9427|9422|9420|518
1730396100000|2024-10-31 17:35:00|9425|9423|9422|9420|9428.5|9426.5|9421|9419|630
1730396400000|2024-10-31 17:40:00|9422.5|9420.5|9420|9418|9425|9423|9419|9417|550
1730396700000|2024-10-31 17:45:00|9420.5|9418.5|9419|9417|9422.5|9420.5|9419|9417|177
1730397000000|2024-10-31 17:50:00|9419.5|9417.5|9423.5|9421.5|9424|9422|9418.5|9416.5|329
1730397300000|2024-10-31 17:55:00|9424.5|9422.5|9422|9420|9427.5|9425.5|9420.5|9418.5|439
1730448000000|2024-11-01 08:00:00|9368.5|9366.5|9384.5|9382.5|9390.5|9388.5|9363.5|9361.5|2622
1730448300000|2024-11-01 08:05:00|9383.5|9381.5|9380.5|9378.5|9385.5|9383.5|9376.5|9374.5|1460
1730448600000|2024-11-01 08:10:00|9383.5|9381.5|9379.5|9377.5|9384.5|9382.5|9372.5|9370.5|1894
1730448900000|2024-11-01 08:15:00|9378.5|9376.5|9375.5|9373.5|9384.5|9382.5|9372.5|9370.5|2005
1730449200000|2024-11-01 08:20:00|9376.5|9374.5|9369.5|9367.5|9377.5|9375.5|9369|9367|1399
1730449500000|2024-11-01 08:25:00|9369|9367|9365.5|9363.5|9371.5|9369.5|9365.5|9363.5|2032
1730449800000|2024-11-01 08:30:00|9364|9362|9361.5|9359.5|9366.5|9364.5|9357.5|9355.5|1757
1730450100000|2024-11-01 08:35:00|9362.5|9360.5|9360.5|9358.5|9363.5|9361.5|9359.5|9357.5|1261
1730450400000|2024-11-01 08:40:00|9361.5|9359.5|9354|9352|9361.5|9359.5|9352.5|9350.5|1868
1730450700000|2024-11-01 08:45:00|9354.5|9352.5|9353.5|9351.5|9359.5|9357.5|9351.5|9349.5|1137
1730451000000|2024-11-01 08:50:00|9352|9350|9350.5|9348.5|9352.5|9350.5|9347.5|9345.5|1302
1730451300000|2024-11-01 08:55:00|9349.5|9347.5|9363.5|9361.5|9364.5|9362.5|9346.5|9344.5|2036
1730451600000|2024-11-01 09:00:00|9364|9362|9363|9361|9364.5|9362.5|9358.5|9356.5|1262
1730451900000|2024-11-01 09:05:00|9362.5|9360.5|9366.5|9364.5|9368.5|9366.5|9362.5|9360.5|1411
1730452200000|2024-11-01 09:10:00|9365.5|9363.5|9365.5|9363.5|9365.5|9363.5|9361.5|9359.5|835
1730452500000|2024-11-01 09:15:00|9367.5|9365.5|9362|9360|9367.5|9365.5|9358.5|9356.5|1200
1730452800000|2024-11-01 09:20:00|9362.5|9360.5|9360.5|9358.5|9362.5|9360.5|9355.5|9353.5|943
1730453100000|2024-11-01 09:25:00|9359.5|9357.5|9359|9357|9361.5|9359.5|9357.5|9355.5|619
1730453400000|2024-11-01 09:30:00|9360|9358|9360.5|9358.5|9364.5|9362.5|9355.5|9353.5|1391
1730453700000|2024-11-01 09:35:00|9361|9359|9367.5|9365.5|9368.5|9366.5|9361|9359|1198
1730454000000|2024-11-01 09:40:00|9367|9365|9362.5|9360.5|9367.5|9365.5|9362.5|9360.5|1516
1730454300000|2024-11-01 09:45:00|9363.5|9361.5|9359.5|9357.5|9367.5|9365.5|9358.5|9356.5|1561
1730454600000|2024-11-01 09:50:00|9359|9357|9363|9361|9363.5|9361.5|9358.5|9356.5|1113
1730454900000|2024-11-01 09:55:00|9363.5|9361.5|9364.5|9362.5|9369.5|9367.5|9362.5|9360.5|668
1730455200000|2024-11-01 10:00:00|9363.5|9361.5|9372.5|9370.5|9373.5|9371.5|9361.5|9359.5|1293
1730455500000|2024-11-01 10:05:00|9372|9370|9376.5|9374.5|9377.5|9375.5|9371.5|9369.5|945
1730455800000|2024-11-01 10:10:00|9377.5|9375.5|9378.5|9376.5|9382.5|9380.5|9375.5|9373.5|1402
1730456100000|2024-11-01 10:15:00|9377.5|9375.5|9376.5|9374.5|9377.5|9375.5|9372.5|9370.5|688
1730456400000|2024-11-01 10:20:00|9377|9375|9380.5|9378.5|9383.5|9381.5|9376.5|9374.5|483
1730456700000|2024-11-01 10:25:00|9379.5|9377.5|9379.5|9377.5|9386.5|9384.5|9378.5|9376.5|1552
1730457000000|2024-11-01 10:30:00|9379|9377|9384|9382|9384.5|9382.5|9377.5|9375.5|1395
1730457300000|2024-11-01 10:35:00|9383.5|9381.5|9383|9381|9385.5|9383.5|9380.5|9378.5|807
1730457600000|2024-11-01 10:40:00|9382.5|9380.5|9386.5|9384.5|9387.5|9385.5|9382.5|9380.5|646
1730457900000|2024-11-01 10:45:00|9387.5|9385.5|9390.5|9388.5|9392|9390|9385.5|9383.5|1071
1730458200000|2024-11-01 10:50:00|9391.5|9389.5|9397.5|9395.5|9397.5|9395.5|9390|9388|1402
1730458500000|2024-11-01 10:55:00|9396.5|9394.5|9397|9395|9400.5|9398.5|9395|9393|1740
1730458800000|2024-11-01 11:00:00|9397.5|9395.5|9406.5|9404.5|9407.5|9405.5|9395.5|9393.5|1181
1730459100000|2024-11-01 11:05:00|9405.5|9403.5|9417.5|9415.5|9418.5|9416.5|9402.5|9400.5|1751
1730459400000|2024-11-01 11:10:00|9416.5|9414.5|9413|9411|9417.5|9415.5|9409.5|9407.5|1339
1730459700000|2024-11-01 11:15:00|9413.5|9411.5|9421.5|9419.5|9422.5|9420.5|9412.5|9410.5|1457
1730460000000|2024-11-01 11:20:00|9424|9422|9418|9416|9429|9427|9416.5|9414.5|2222
1730460300000|2024-11-01 11:25:00|9417.5|9415.5|9411.5|9409.5|9421.5|9419.5|9408.5|9406.5|1836
1730460600000|2024-11-01 11:30:00|9410.5|9408.5|9413.5|9411.5|9414.5|9412.5|9408.5|9406.5|885
1730460900000|2024-11-01 11:35:00|9412.5|9410.5|9418.5|9416.5|9418.5|9416.5|9412.5|9410.5|583
1730461200000|2024-11-01 11:40:00|9417.5|9415.5|9424.5|9422.5|9426|9424|9414.5|9412.5|1221
1730461500000|2024-11-01 11:45:00|9425.5|9423.5|9426.5|9424.5|9429.5|9427.5|9422.5|9420.5|1366
1730461800000|2024-11-01 11:50:00|9427|9425|9434.5|9432.5|9436.5|9434.5|9425.5|9423.5|2150
1730462100000|2024-11-01 11:55:00|9435|9433|9429.5|9427.5|9435|9433|9429.5|9427.5|1142
1730462400000|2024-11-01 12:00:00|9430.5|9428.5|9435.5|9433.5|9440.5|9438.5|9427.5|9425.5|1630
1730462700000|2024-11-01 12:05:00|9436.5|9434.5|9433.5|9431.5|9438.5|9436.5|9432.5|9430.5|891
1730463000000|2024-11-01 12:10:00|9434.5|9432.5|9428|9426|9437.5|9435.5|9427.5|9425.5|1444
1730463300000|2024-11-01 12:15:00|9428.5|9426.5|9416.5|9414.5|9429.5|9427.5|9415.5|9413.5|2088
1730463600000|2024-11-01 12:20:00|9417|9415|9416.5|9414.5|9421.5|9419.5|9414.5|9412.5|1855
1730463900000|2024-11-01 12:25:00|9416|9414|9416|9413|9419|9417|9413.5|9411.5|1386
1730464200000|2024-11-01 12:30:00|9416.5|9413.5|9437.5|9435.5|9468|9466|9416.5|9413.5|4637
1730464500000|2024-11-01 12:35:00|9437|9435|9457.5|9455.5|9459.5|9457.5|9435|9433|3941
1730464800000|2024-11-01 12:40:00|9458|9456|9458.5|9456.5|9459|9457|9444.5|9442.5|2288
1730465100000|2024-11-01 12:45:00|9460.5|9458.5|9465.5|9463.5|9465.5|9463.5|9453|9451|2291
1730465400000|2024-11-01 12:50:00|9465|9463|9468.5|9466.5|9472.5|9470.5|9459|9457|2285
1730465700000|2024-11-01 12:55:00|9469|9467|9468.5|9466.5|9473.5|9471.5|9463.5|9461.5|1824
1730466000000|2024-11-01 13:00:00|9469.5|9467.5|9462.5|9460.5|9474.5|9472.5|9459.5|9457.5|2618
1730466300000|2024-11-01 13:05:00|9461.5|9459.5|9460.5|9458.5|9464.5|9462.5|9455.5|9453.5|2438
1730466600000|2024-11-01 13:10:00|9461.5|9459.5|9469.5|9467.5|9472.5|9470.5|9453.5|9451.5|2496
1730466900000|2024-11-01 13:15:00|9468.5|9466.5|9459.5|9457.5|9469.5|9467.5|9459|9457|1575
1730467200000|2024-11-01 13:20:00|9458.5|9456.5|9461.5|9459.5|9462.5|9460.5|9454.5|9452.5|1913
1730467500000|2024-11-01 13:25:00|9462|9460|9459.5|9457.5|9467.5|9465.5|9456.5|9454.5|2315
1730467800000|2024-11-01 13:30:00|9460|9458|9459.5|9457.5|9469.5|9467.5|9458.5|9456.5|1710
1730468100000|2024-11-01 13:35:00|9458.5|9456.5|9452.5|9450.5|9461.5|9459.5|9449.5|9447.5|1782
1730468400000|2024-11-01 13:40:00|9453.5|9451.5|9463.5|9461.5|9464.5|9462.5|9451.5|9449.5|1185
1730468700000|2024-11-01 13:45:00|9462.5|9460.5|9451|9449|9464.5|9462.5|9451|9449|1009
1730469000000|2024-11-01 13:50:00|9450.5|9448.5|9452.5|9450.5|9459|9457|9448.5|9446.5|1257
1730469300000|2024-11-01 13:55:00|9452|9450|9449|9447|9454|9452|9446.5|9444.5|1474
1730469600000|2024-11-01 14:00:00|9451.5|9448.5|9435|9433|9459.5|9456.5|9434.5|9432.5|2958
1730469900000|2024-11-01 14:05:00|9435.5|9433.5|9447.5|9445.5|9448.5|9446.5|9434.5|9432.5|2031
1730470200000|2024-11-01 14:10:00|9448.5|9446.5|9442.5|9440.5|9451.5|9449.5|9441.5|9439.5|1500
1730470500000|2024-11-01 14:15:00|9442|9440|9433.5|9431.5|9443.5|9441.5|9430.5|9428.5|1367
1730470800000|2024-11-01 14:20:00|9432.5|9430.5|9427.5|9425.5|9436.5|9434.5|9423|9421|1601
1730471100000|2024-11-01 14:25:00|9428|9426|9440.5|9438.5|9443.5|9441.5|9422.5|9420.5|1576
1730471400000|2024-11-01 14:30:00|9440|9438|9424.5|9422.5|9443.5|9441.5|9423|9421|1747
1730471700000|2024-11-01 14:35:00|9423.5|9421.5|9417.5|9415.5|9425|9423|9414.5|9412.5|1732
1730472000000|2024-11-01 14:40:00|9416.5|9414.5|9421.5|9419.5|9423.5|9421.5|9413.5|9411.5|1801
1730472300000|2024-11-01 14:45:00|9420.5|9418.5|9425.5|9423.5|9426.5|9424.5|9418.5|9416.5|1333
1730472600000|2024-11-01 14:50:00|9425|9423|9413.5|9411.5|9427|9425|9412.5|9410.5|1203
1730472900000|2024-11-01 14:55:00|9413|9411|9407.5|9405.5|9416.5|9414.5|9406.5|9404.5|1439
1730473200000|2024-11-01 15:00:00|9407|9405|9398|9396|9407.5|9405.5|9397|9395|2359
1730473500000|2024-11-01 15:05:00|9397.5|9395.5|9403.5|9401.5|9403.5|9401.5|9393.5|9391.5|1464
1730473800000|2024-11-01 15:10:00|9404.5|9402.5|9400.5|9398.5|9404.5|9402.5|9393.5|9391.5|2619
1730474100000|2024-11-01 15:15:00|9399.5|9397.5|9404|9402|9407.5|9405.5|9398.5|9396.5|1362
1730474400000|2024-11-01 15:20:00|9404.5|9402.5|9409.5|9407.5|9410.5|9408.5|9404.5|9402.5|768
1730474700000|2024-11-01 15:25:00|9410|9408|9406.5|9404.5|9411.5|9409.5|9405.5|9403.5|1100
1730475000000|2024-11-01 15:30:00|9405.5|9403.5|9406.5|9404.5|9409.5|9407.5|9399.5|9397.5|2126
1730475300000|2024-11-01 15:35:00|9405.5|9403.5|9412.5|9410.5|9415.5|9413.5|9405|9403|2027
1730475600000|2024-11-01 15:40:00|9413.5|9411.5|9401.5|9399.5|9414.5|9412.5|9400.5|9398.5|991
1730475900000|2024-11-01 15:45:00|9400.5|9398.5|9394.5|9392.5|9403.5|9401.5|9393.5|9391.5|1602
1730476200000|2024-11-01 15:50:00|9395.5|9393.5|9390.5|9388.5|9397.5|9395.5|9389.5|9387.5|1587
1730476500000|2024-11-01 15:55:00|9389.5|9387.5|9396.5|9394.5|9397.5|9395.5|9389.5|9387.5|1551
1730476800000|2024-11-01 16:00:00|9397.5|9395.5|9401.5|9399.5|9401.5|9399.5|9393.5|9391.5|1746
1730477100000|2024-11-01 16:05:00|9402.5|9400.5|9399.5|9397.5|9402.5|9400.5|9398|9396|1162
1730477400000|2024-11-01 16:10:00|9400.5|9398.5|9393|9391|9401.5|9399.5|9392.5|9390.5|2144
1730477700000|2024-11-01 16:15:00|9393.5|9391.5|9405.5|9403.5|9405.5|9403.5|9392.5|9390.5|1370
1730478000000|2024-11-01 16:20:00|9404.5|9402.5|9407.5|9405.5|9409.5|9407.5|9404.5|9402.5|706
1730478300000|2024-11-01 16:25:00|9406.5|9404.5|9402.5|9400.5|9407.5|9405.5|9401.5|9399.5|703
1730478600000|2024-11-01 16:30:00|9402|9400|9401.5|9399.5|9402.5|9400.5|9395.5|9393.5|664
1730478900000|2024-11-01 16:35:00|9400.5|9398.5|9404.5|9402.5|9405.5|9403.5|9399.5|9397.5|841
1730479200000|2024-11-01 16:40:00|9405|9403|9402.5|9400.5|9405.5|9403.5|9399.5|9397.5|695
1730479500000|2024-11-01 16:45:00|9402|9400|9406.5|9404.5|9406.5|9404.5|9400.5|9398.5|713
1730479800000|2024-11-01 16:50:00|9407.5|9405.5|9411.5|9409.5|9413.5|9411.5|9407.5|9405.5|896
1730480100000|2024-11-01 16:55:00|9410.5|9408.5|9406.5|9404.5|9410.5|9408.5|9404|9402|436
1730480400000|2024-11-01 17:00:00|9407.5|9405.5|9406.5|9404.5|9408.5|9406.5|9405.5|9403.5|364
1730480700000|2024-11-01 17:05:00|9407.5|9405.5|9409.5|9407.5|9410.5|9408.5|9406.5|9404.5|254
1730481000000|2024-11-01 17:10:00|9408.5|9406.5|9410.5|9408.5|9410.5|9408.5|9407|9405|131
1730481300000|2024-11-01 17:15:00|9409.5|9407.5|9410.5|9408.5|9412.5|9410.5|9409|9407|282
1730481600000|2024-11-01 17:20:00|9409.5|9407.5|9413|9411|9413|9411|9409|9407|430
1730481900000|2024-11-01 17:25:00|9412.5|9410.5|9415|9413|9416.5|9414.5|9411|9409|504
1730482200000|2024-11-01 17:30:00|9414.5|9412.5|9411.5|9409.5|9415.5|9413.5|9411|9409|161
1730482500000|2024-11-01 17:35:00|9412|9410|9406.5|9404.5|9412.5|9410.5|9406.5|9404.5|188
1730482800000|2024-11-01 17:40:00|9407.5|9405.5|9400.5|9398.5|9407.5|9405.5|9400|9398|264
1730483100000|2024-11-01 17:45:00|9401|9399|9399.5|9397.5|9403|9401|9399.5|9397.5|178
1730483400000|2024-11-01 17:50:00|9400|9398|9398.5|9396.5|9405.5|9403.5|9398.5|9396.5|547
1730483700000|2024-11-01 17:55:00|9398|9396|9398|9396|9401|9399|9395.5|9393.5|724
1730707200000|2024-11-04 08:00:00|9404|9402|9422.5|9420.5|9432.5|9430.5|9404|9402|2356
1730707500000|2024-11-04 08:05:00|9423.5|9421.5|9410.5|9408.5|9424.5|9422.5|9407.5|9405.5|1940
1730707800000|2024-11-04 08:10:00|9411.5|9409.5|9410.5|9408.5|9414.5|9412.5|9409.5|9407.5|1754
1730708100000|2024-11-04 08:15:00|9409.5|9407.5|9411.5|9409.5|9418.5|9416.5|9409.5|9407.5|1032
1730708400000|2024-11-04 08:20:00|9410.5|9408.5|9422.5|9420.5|9423.5|9421.5|9410.5|9408.5|862
1730708700000|2024-11-04 08:25:00|9421.5|9419.5|9431.5|9429.5|9434.5|9432.5|9421.5|9419.5|1159
1730709000000|2024-11-04 08:30:00|9430.5|9428.5|9414.5|9412.5|9430.5|9428.5|9410.5|9408.5|1161
1730709300000|2024-11-04 08:35:00|9415|9413|9405.5|9403.5|9416|9414|9402.5|9400.5|1313
1730709600000|2024-11-04 08:40:00|9406.5|9404.5|9411|9409|9418.5|9416.5|9406|9404|872
1730709900000|2024-11-04 08:45:00|9415.5|9413.5|9415.5|9413.5|9420.5|9418.5|9410.5|9408.5|1163
1730710200000|2024-11-04 08:50:00|9416|9414|9412|9410|9420.5|9418.5|9407.5|9405.5|1128
1730710500000|2024-11-04 08:55:00|9409.5|9407.5|9410.5|9408.5|9414.5|9412.5|9405.5|9403.5|901
1730710800000|2024-11-04 09:00:00|9409.5|9407.5|9406.5|9404.5|9413.5|9411.5|9402.5|9400.5|734
1730711100000|2024-11-04 09:05:00|9407|9405|9400|9398|9407.5|9405.5|9397|9395|1130
1730711400000|2024-11-04 09:10:00|9400.5|9398.5|9394.5|9392.5|9402.5|9400.5|9394.5|9392.5|634
1730711700000|2024-11-04 09:15:00|9395|9393|9394|9392|9399.5|9397.5|9393|9391|840
1730712000000|2024-11-04 09:20:00|9393.5|9391.5|9397.5|9395.5|9398.5|9396.5|9389.5|9387.5|1049
1730712300000|2024-11-04 09:25:00|9396.5|9394.5|9395.5|9393.5|9398.5|9396.5|9395|9393|640
1730712600000|2024-11-04 09:30:00|9396|9394|9400.5|9398.5|9402.5|9400.5|9394.5|9392.5|1150
1730712900000|2024-11-04 09:35:00|9400|9398|9403.5|9401.5|9404.5|9402.5|9396.5|9394.5|553
1730713200000|2024-11-04 09:40:00|9403|9401|9404|9402|9405.5|9403.5|9402.5|9400.5|646
1730713500000|2024-11-04 09:45:00|9403.5|9401.5|9405.5|9403.5|9405.5|9403.5|9398.5|9396.5|842
1730713800000|2024-11-04 09:50:00|9406|9404|9401.5|9399.5|9410.5|9408.5|9400|9398|713
1730714100000|2024-11-04 09:55:00|9402|9400|9399.5|9397.5|9403.5|9401.5|9398.5|9396.5|752
1730714400000|2024-11-04 10:00:00|9399|9397|9388.5|9386.5|9399.5|9397.5|9387.5|9385.5|800
1730714700000|2024-11-04 10:05:00|9387.5|9385.5|9388.5|9386.5|9391.5|9389.5|9386.5|9384.5|858
1730715000000|2024-11-04 10:10:00|9387.5|9385.5|9380.5|9378.5|9388.5|9386.5|9379.5|9377.5|949
1730715300000|2024-11-04 10:15:00|9380|9378|9380.5|9378.5|9387.5|9385.5|9379.5|9377.5|901
1730715600000|2024-11-04 10:20:00|9381|9379|9375.5|9373.5|9381.5|9379.5|9371.5|9369.5|1189
1730715900000|2024-11-04 10:25:00|9376|9374|9383.5|9381.5|9383.5|9381.5|9373.5|9371.5|1203
1730716200000|2024-11-04 10:30:00|9383|9381|9384|9382|9387.5|9385.5|9378.5|9376.5|965
1730716500000|2024-11-04 10:35:00|9384.5|9382.5|9380.5|9378.5|9385.5|9383.5|9379.5|9377.5|767
1730716800000|2024-11-04 10:40:00|9381.5|9379.5|9380.5|9378.5|9382.5|9380.5|9376.5|9374.5|543
1730717100000|2024-11-04 10:45:00|9381|9379|9382|9380|9385.5|9383.5|9380.5|9378.5|625
1730717400000|2024-11-04 10:50:00|9382.5|9380.5|9379.5|9377.5|9383.5|9381.5|9377.5|9375.5|833
1730717700000|2024-11-04 10:55:00|9380.5|9378.5|9383.5|9381.5|9384.5|9382.5|9379.5|9377.5|918
1730718000000|2024-11-04 11:00:00|9384.5|9382.5|9386.5|9384.5|9387.5|9385.5|9382.5|9380.5|999
1730718300000|2024-11-04 11:05:00|9385.5|9383.5|9392.5|9390.5|9393.5|9391.5|9385|9383|796
1730718600000|2024-11-04 11:10:00|9393|9391|9389.5|9387.5|9395.5|9393.5|9389.5|9387.5|532
1730718900000|2024-11-04 11:15:00|9390|9388|9391.5|9389.5|9391.5|9389.5|9387|9385|591
1730719200000|2024-11-04 11:20:00|9392.5|9390.5|9385.5|9383.5|9392.5|9390.5|9385|9383|292
1730719500000|2024-11-04 11:25:00|9386|9384|9382.5|9380.5|9386.5|9384.5|9382.5|9380.5|270
1730719800000|2024-11-04 11:30:00|9381.5|9379.5|9387.5|9385.5|9387.5|9385.5|9380.5|9378.5|644
1730720100000|2024-11-04 11:35:00|9387|9385|9386.5|9384.5|9391.5|9389.5|9386|9384|432
1730720400000|2024-11-04 11:40:00|9387.5|9385.5|9389.5|9387.5|9390.5|9388.5|9384.5|9382.5|614
1730720700000|2024-11-04 11:45:00|9388.5|9386.5|9392.5|9390.5|9394.5|9392.5|9386.5|9384.5|395
1730721000000|2024-11-04 11:50:00|9393|9391|9394.5|9392.5|9399|9397|9392.5|9390.5|592
1730721300000|2024-11-04 11:55:00|9393.5|9391.5|9396.5|9394.5|9397.5|9395.5|9393.5|9391.5|351
1730721600000|2024-11-04 12:00:00|9397|9395|9399.5|9397.5|9399.5|9397.5|9394.5|9392.5|690
1730721900000|2024-11-04 12:05:00|9398.5|9396.5|9402|9400|9403.5|9401.5|9394.5|9392.5|676
1730722200000|2024-11-04 12:10:00|9402.5|9400.5|9401.5|9399.5|9404.5|9402.5|9398|9396|840
1730722500000|2024-11-04 12:15:00|9401|9399|9401.5|9399.5|9402.5|9400.5|9399.5|9397.5|371
1730722800000|2024-11-04 12:20:00|9402.5|9400.5|9401|9399|9402.5|9400.5|9399.5|9397.5|717
1730723100000|2024-11-04 12:25:00|9400.5|9398.5|9403.5|9401.5|9404.5|9402.5|9400.5|9398.5|485
1730723400000|2024-11-04 12:30:00|9404.5|9402.5|9403.5|9401.5|9407.5|9405.5|9402.5|9400.5|736
1730723700000|2024-11-04 12:35:00|9404.5|9402.5|9395.5|9393.5|9404.5|9402.5|9395.5|9393.5|884
1730724000000|2024-11-04 12:40:00|9394.5|9392.5|9397.5|9395.5|9398.5|9396.5|9392.5|9390.5|873
1730724300000|2024-11-04 12:45:00|9398.5|9396.5|9408.5|9406.5|9408.5|9406.5|9398.5|9396.5|1041
1730724600000|2024-11-04 12:50:00|9409.5|9407.5|9407|9405|9413|9411|9405.5|9403.5|1122
1730724900000|2024-11-04 12:55:00|9406.5|9404.5|9402.5|9400.5|9407|9405|9399.5|9397.5|761
1730725200000|2024-11-04 13:00:00|9402|9400|9405.5|9403.5|9407.5|9405.5|9398|9396|433
1730725500000|2024-11-04 13:05:00|9406.5|9404.5|9408.5|9406.5|9410|9408|9405.5|9403.5|821
1730725800000|2024-11-04 13:10:00|9409.5|9407.5|9413.5|9411.5|9414.5|9412.5|9405.5|9403.5|1026
1730726100000|2024-11-04 13:15:00|9414|9412|9418.5|9416.5|9420.5|9418.5|9414|9412|810
1730726400000|2024-11-04 13:20:00|9417.5|9415.5|9415.5|9413.5|9419.5|9417.5|9415.5|9413.5|512
1730726700000|2024-11-04 13:25:00|9414.5|9412.5|9415|9413|9418.5|9416.5|9413.5|9411.5|762
1730727000000|2024-11-04 13:30:00|9415.5|9413.5|9417.5|9415.5|9421.5|9419.5|9413.5|9411.5|558
1730727300000|2024-11-04 13:35:00|9416.5|9414.5|9418.5|9416.5|9420.5|9418.5|9411.5|9409.5|673
1730727600000|2024-11-04 13:40:00|9419|9417|9416.5|9414.5|9422.5|9420.5|9415.5|9413.5|658
1730727900000|2024-11-04 13:45:00|9415.5|9413.5|9418.5|9416.5|9419.5|9417.5|9413.5|9411.5|566
1730728200000|2024-11-04 13:50:00|9419.5|9417.5|9423.5|9421.5|9424|9422|9415.5|9413.5|842
1730728500000|2024-11-04 13:55:00|9424.5|9422.5|9423.5|9421.5|9426.5|9424.5|9423.5|9421.5|1552
1730728800000|2024-11-04 14:00:00|9424.5|9422.5|9426.5|9424.5|9427.5|9425.5|9423.5|9421.5|1066
1730729100000|2024-11-04 14:05:00|9427|9425|9428.5|9426.5|9431.5|9429.5|9427|9425|517
1730729400000|2024-11-04 14:10:00|9427.5|9425.5|9425.5|9423.5|9429.5|9427.5|9423.5|9421.5|558
1730729700000|2024-11-04 14:15:00|9426.5|9424.5|9430.5|9428.5|9433.5|9431.5|9424.5|9422.5|829
1730730000000|2024-11-04 14:20:00|9429.5|9427.5|9426.5|9424.5|9429.5|9427.5|9424.5|9422.5|804
1730730300000|2024-11-04 14:25:00|9427.5|9425.5|9419.5|9417.5|9427.5|9425.5|9419.5|9417.5|338
1730730600000|2024-11-04 14:30:00|9418.5|9416.5|9414.5|9412.5|9420.5|9418.5|9414|9412|786
1730730900000|2024-11-04 14:35:00|9415.5|9413.5|9407.5|9405.5|9415.5|9413.5|9407.5|9405.5|796
1730731200000|2024-11-04 14:40:00|9406.5|9404.5|9403.5|9401.5|9407.5|9405.5|9403.5|9401.5|650
1730731500000|2024-11-04 14:45:00|9404.5|9402.5|9415.5|9413.5|9415.5|9413.5|9403.5|9401.5|955
1730731800000|2024-11-04 14:50:00|9416.5|9414.5|9412.5|9410.5|9419.5|9417.5|9409|9407|1349
1730732100000|2024-11-04 14:55:00|9413.5|9411.5|9412.5|9410.5|9415|9413|9410.5|9408.5|535
1730732400000|2024-11-04 15:00:00|9413.5|9411.5|9413.5|9411.5|9415.5|9413.5|9410|9408|784
1730732700000|2024-11-04 15:05:00|9414.5|9412.5|9415.5|9413.5|9418.5|9416.5|9414.5|9412.5|404
1730733000000|2024-11-04 15:10:00|9416.5|9414.5|9414.5|9412.5|9417.5|9415.5|9411.5|9409.5|412
1730733300000|2024-11-04 15:15:00|9413.5|9411.5|9420.5|9418.5|9420.5|9418.5|9411.5|9409.5|563
1730733600000|2024-11-04 15:20:00|9419.5|9417.5|9415|9413|9420.5|9418.5|9412.5|9410.5|930
1730733900000|2024-11-04 15:25:00|9415.5|9413.5|9413.5|9411.5|9415.5|9413.5|9410.5|9408.5|638
1730734200000|2024-11-04 15:30:00|9413|9411|9415.5|9413.5|9418.5|9416.5|9412.5|9410.5|615
1730734500000|2024-11-04 15:35:00|9415|9413|9411.5|9409.5|9415.5|9413.5|9410.5|9408.5|600
1730734800000|2024-11-04 15:40:00|9411|9409|9404.5|9402.5|9411.5|9409.5|9404.5|9402.5|559
1730735100000|2024-11-04 15:45:00|9404|9402|9407.5|9405.5|9407.5|9405.5|9398.5|9396.5|1003
1730735400000|2024-11-04 15:50:00|9408.5|9406.5|9408|9406|9408.5|9406.5|9402.5|9400.5|737
1730735700000|2024-11-04 15:55:00|9407.5|9405.5|9402.5|9400.5|9407.5|9405.5|9402.5|9400.5|911
1730736000000|2024-11-04 16:00:00|9403.5|9401.5|9397.5|9395.5|9403.5|9401.5|9396.5|9394.5|1337
1730736300000|2024-11-04 16:05:00|9397|9395|9398.5|9396.5|9401.5|9399.5|9395.5|9393.5|1049
1730736600000|2024-11-04 16:10:00|9399|9397|9403.5|9401.5|9404.5|9402.5|9397.5|9395.5|3300
1730736900000|2024-11-04 16:15:00|9402.5|9400.5|9399.5|9397.5|9405.5|9403.5|9397.5|9395.5|2398
1730737200000|2024-11-04 16:20:00|9400|9398|9393.5|9391.5|9403.5|9401.5|9390.5|9388.5|1615
1730737500000|2024-11-04 16:25:00|9394.5|9392.5|9393.5|9391.5|9394.5|9392.5|9388.5|9386.5|1139
1730737800000|2024-11-04 16:30:00|9391.5|9389.5|9394.5|9392.5|9396|9394|9391.5|9389.5|353
1730738100000|2024-11-04 16:35:00|9395.5|9393.5|9393.5|9391.5|9397.5|9395.5|9391.5|9389.5|410
1730738400000|2024-11-04 16:40:00|9394|9392|9398.5|9396.5|9401|9399|9394|9392|891
1730738700000|2024-11-04 16:45:00|9397.5|9395.5|9394.5|9392.5|9397.5|9395.5|9393.5|9391.5|305
1730739000000|2024-11-04 16:50:00|9395.5|9393.5|9396.5|9394.5|9396.5|9394.5|9395|9393|344
1730739300000|2024-11-04 16:55:00|9395.5|9393.5|9396.5|9394.5|9397.5|9395.5|9394.5|9392.5|338
1730739600000|2024-11-04 17:00:00|9397.5|9395.5|9397.5|9395.5|9398.5|9396.5|9396.5|9394.5|162
1730739900000|2024-11-04 17:05:00|9398.5|9396.5|9401.5|9399.5|9402.5|9400.5|9398.5|9396.5|159
1730740200000|2024-11-04 17:10:00|9400.5|9398.5|9400.5|9398.5|9401|9399|9397.5|9395.5|228
1730740500000|2024-11-04 17:15:00|9401|9399|9401|9399|9402.5|9400.5|9398.5|9396.5|142
1730740800000|2024-11-04 17:20:00|9400.5|9398.5|9401.5|9399.5|9401.5|9399.5|9398.5|9396.5|290
1730741100000|2024-11-04 17:25:00|9400.5|9398.5|9398.5|9396.5|9401.5|9399.5|9397.5|9395.5|224
1730741400000|2024-11-04 17:30:00|9399|9397|9400.5|9398.5|9401.5|9399.5|9398.5|9396.5|421
1730741700000|2024-11-04 17:35:00|9399.5|9397.5|9397.5|9395.5|9399.5|9397.5|9396.5|9394.5|252
1730742000000|2024-11-04 17:40:00|9397|9395|9391.5|9389.5|9397.5|9395.5|9391.5|9389.5|51
1730742300000|2024-11-04 17:45:00|9392|9390|9395.5|9393.5|9395.5|9393.5|9392|9390|136
1730742600000|2024-11-04 17:50:00|9394.5|9392.5|9395.5|9393.5|9395.5|9393.5|9393.5|9391.5|203
1730742900000|2024-11-04 17:55:00|9396.5|9394.5|9396|9394|9397|9395|9391.5|9389.5|194
1730793600000|2024-11-05 08:00:00|9374|9372|9366|9364|9377.5|9375.5|9365.5|9363.5|2121
1730793900000|2024-11-05 08:05:00|9365.5|9363.5|9363.5|9361.5|9366|9364|9360.5|9358.5|1372
1730794200000|2024-11-05 08:10:00|9364|9362|9359.5|9357.5|9365.5|9363.5|9357.5|9355.5|1834
1730794500000|2024-11-05 08:15:00|9358.5|9356.5|9364|9362|9365.5|9363.5|9357.5|9355.5|1270
1730794800000|2024-11-05 08:20:00|9363.5|9361.5|9363|9361|9367.5|9365.5|9361.5|9359.5|1034
1730795100000|2024-11-05 08:25:00|9362.5|9360.5|9368.5|9366.5|9370.5|9368.5|9361.5|9359.5|900
1730795400000|2024-11-05 08:30:00|9367.5|9365.5|9359.5|9357.5|9367.5|9365.5|9358.5|9356.5|1950
1730795700000|2024-11-05 08:35:00|9358.5|9356.5|9356.5|9354.5|9361.5|9359.5|9355.5|9353.5|1372
1730796000000|2024-11-05 08:40:00|9355.5|9353.5|9363.5|9361.5|9363.5|9361.5|9354.5|9352.5|1606
1730796300000|2024-11-05 08:45:00|9362.5|9360.5|9365.5|9363.5|9369.5|9367.5|9360.5|9358.5|1429
1730796600000|2024-11-05 08:50:00|9366|9364|9367|9365|9370|9368|9363.5|9361.5|944
1730796900000|2024-11-05 08:55:00|9366.5|9364.5|9377|9375|9377|9375|9366.5|9364.5|1035
1730797200000|2024-11-05 09:00:00|9376.5|9374.5|9374.5|9372.5|9379.5|9377.5|9372.5|9370.5|1314
1730797500000|2024-11-05 09:05:00|9374|9372|9379.5|9377.5|9381.5|9379.5|9373.5|9371.5|737
1730797800000|2024-11-05 09:10:00|9379|9377|9378.5|9376.5|9379.5|9377.5|9375.5|9373.5|843
1730798100000|2024-11-05 09:15:00|9379.5|9377.5|9381.5|9379.5|9381.5|9379.5|9377.5|9375.5|563
1730798400000|2024-11-05 09:20:00|9381|9379|9381.5|9379.5|9386.5|9384.5|9380.5|9378.5|1134
1730798700000|2024-11-05 09:25:00|9381|9379|9384.5|9382.5|9387.5|9385.5|9378.5|9376.5|819
1730799000000|2024-11-05 09:30:00|9383.5|9381.5|9386.5|9384.5|9387|9385|9379.5|9377.5|1354
1730799300000|2024-11-05 09:35:00|9385.5|9383.5|9387.5|9385.5|9390.5|9388.5|9385.5|9383.5|841
1730799600000|2024-11-05 09:40:00|9388.5|9386.5|9390.5|9388.5|9390.5|9388.5|9385.5|9383.5|1081
1730799900000|2024-11-05 09:45:00|9391|9389|9385.5|9383.5|9391|9389|9383.5|9381.5|829
1730800200000|2024-11-05 09:50:00|9386.5|9384.5|9382.5|9380.5|9388|9386|9382.5|9380.5|1352
1730800500000|2024-11-05 09:55:00|9383.5|9381.5|9377.5|9375.5|9384.5|9382.5|9375.5|9373.5|4710
1730800800000|2024-11-05 10:00:00|9376.5|9374.5|9373.5|9371.5|9380.5|9378.5|9371.5|9369.5|3512
1730801100000|2024-11-05 10:05:00|9372.5|9370.5|9373.5|9371.5|9374.5|9372.5|9367.5|9365.5|1530
1730801400000|2024-11-05 10:10:00|9374|9372|9374.5|9372.5|9376.5|9374.5|9371|9369|1418
1730801700000|2024-11-05 10:15:00|9374|9372|9380|9378|9380.5|9378.5|9373|9371|884
1730802000000|2024-11-05 10:20:00|9379.5|9377.5|9377.5|9375.5|9379.5|9377.5|9376|9374|403
1730802300000|2024-11-05 10:25:00|9377|9375|9381.5|9379.5|9382.5|9380.5|9377|9375|631
1730802600000|2024-11-05 10:30:00|9382.5|9380.5|9380.5|9378.5|9384.5|9382.5|9380.5|9378.5|771
1730802900000|2024-11-05 10:35:00|9380|9378|9382.5|9380.5|9383.5|9381.5|9379.5|9377.5|633
1730803200000|2024-11-05 10:40:00|9382|9380|9378.5|9376.5|9382.5|9380.5|9377.5|9375.5|645
1730803500000|2024-11-05 10:45:00|9379.5|9377.5|9376.5|9374.5|9381.5|9379.5|9375.5|9373.5|677
1730803800000|2024-11-05 10:50:00|9377.5|9375.5|9378.5|9376.5|9378.5|9376.5|9375.5|9373.5|782
1730804100000|2024-11-05 10:55:00|9377.5|9375.5|9373.5|9371.5|9378.5|9376.5|9373.5|9371.5|991
1730804400000|2024-11-05 11:00:00|9374.5|9372.5|9371|9369|9375.5|9373.5|9368.5|9366.5|885
1730804700000|2024-11-05 11:05:00|9370.5|9368.5|9367.5|9365.5|9372.5|9370.5|9367.5|9365.5|515
1730805000000|2024-11-05 11:10:00|9368|9366|9370.5|9368.5|9370.5|9368.5|9366.5|9364.5|933
1730805300000|2024-11-05 11:15:00|9371.5|9369.5|9375|9373|9377.5|9375.5|9370.5|9368.5|886
1730805600000|2024-11-05 11:20:00|9374.5|9372.5|9374.5|9372.5|9375.5|9373.5|9372.5|9370.5|629
1730805900000|2024-11-05 11:25:00|9373.5|9371.5|9372.5|9370.5|9373.5|9371.5|9369.5|9367.5|384
1730806200000|2024-11-05 11:30:00|9371.5|9369.5|9367|9365|9371.5|9369.5|9367|9365|504
1730806500000|2024-11-05 11:35:00|9366.5|9364.5|9363.5|9361.5|9367.5|9365.5|9363.5|9361.5|561
1730806800000|2024-11-05 11:40:00|9362.5|9360.5|9366.5|9364.5|9366.5|9364.5|9361.5|9359.5|859
1730807100000|2024-11-05 11:45:00|9367.5|9365.5|9369.5|9367.5|9370.5|9368.5|9366.5|9364.5|890
1730807400000|2024-11-05 11:50:00|9368.5|9366.5|9368.5|9366.5|9370|9368|9366.5|9364.5|697
1730807700000|2024-11-05 11:55:00|9369.5|9367.5|9367|9365|9370.5|9368.5|9366.5|9364.5|1021
1730808000000|2024-11-05 12:00:00|9367.5|9365.5|9368.5|9366.5|9369.5|9367.5|9367.5|9365.5|1094
1730808300000|2024-11-05 12:05:00|9369.5|9367.5|9369|9367|9370.5|9368.5|9367.5|9365.5|1059
1730808600000|2024-11-05 12:10:00|9369.5|9367.5|9362.5|9360.5|9369.5|9367.5|9362.5|9360.5|465
1730808900000|2024-11-05 12:15:00|9363|9361|9363.5|9361.5|9366.5|9364.5|9362.5|9360.5|524
1730809200000|2024-11-05 12:20:00|9362.5|9360.5|9359.5|9357.5|9366.5|9364.5|9359.5|9357.5|689
1730809500000|2024-11-05 12:25:00|9360.5|9358.5|9363.5|9361.5|9364.5|9362.5|9358.5|9356.5|768
1730809800000|2024-11-05 12:30:00|9364.5|9362.5|9360.5|9358.5|9365.5|9363.5|9360.5|9358.5|595
1730810100000|2024-11-05 12:35:00|9359.5|9357.5|9359.5|9357.5|9359.5|9357.5|9357.5|9355.5|889
1730810400000|2024-11-05 12:40:00|9360.5|9358.5|9364.5|9362.5|9364.5|9362.5|9359.5|9357.5|911
1730810700000|2024-11-05 12:45:00|9363.5|9361.5|9358.5|9356.5|9363.5|9361.5|9358.5|9356.5|766
1730811000000|2024-11-05 12:50:00|9359|9357|9356|9354|9359.5|9357.5|9354.5|9352.5|1086
1730811300000|2024-11-05 12:55:00|9355.5|9353.5|9355.5|9353.5|9356.5|9354.5|9352.5|9350.5|627
1730811600000|2024-11-05 13:00:00|9356.5|9354.5|9357.5|9355.5|9360.5|9358.5|9354.5|9352.5|1261
1730811900000|2024-11-05 13:05:00|9356.5|9354.5|9353.5|9351.5|9357.5|9355.5|9353.5|9351.5|713
1730812200000|2024-11-05 13:10:00|9352.5|9350.5|9347.5|9345.5|9353.5|9351.5|9346.5|9344.5|518
1730812500000|2024-11-05 13:15:00|9348.5|9346.5|9351.5|9349.5|9352.5|9350.5|9346.5|9344.5|764
1730812800000|2024-11-05 13:20:00|9350.5|9348.5|9352.5|9350.5|9355.5|9353.5|9348.5|9346.5|1135
1730813100000|2024-11-05 13:25:00|9353.5|9351.5|9357.5|9355.5|9357.5|9355.5|9351.5|9349.5|864
1730813400000|2024-11-05 13:30:00|9357|9355|9356.5|9354.5|9363|9361|9355.5|9353.5|1188
1730813700000|2024-11-05 13:35:00|9357|9355|9362.5|9360.5|9363.5|9361.5|9357|9355|1101
1730814000000|2024-11-05 13:40:00|9363.5|9361.5|9365|9363|9365.5|9363.5|9361.5|9359.5|1072
1730814300000|2024-11-05 13:45:00|9365.5|9363.5|9368.5|9366.5|9371.5|9369.5|9364|9362|1634
1730814600000|2024-11-05 13:50:00|9368|9366|9364.5|9362.5|9368|9366|9362.5|9360.5|1028
1730814900000|2024-11-05 13:55:00|9365.5|9363.5|9365.5|9363.5|9369.5|9367.5|9365.5|9363.5|870
1730815200000|2024-11-05 14:00:00|9366.5|9364.5|9358.5|9356.5|9367.5|9365.5|9358.5|9356.5|1040
1730815500000|2024-11-05 14:05:00|9358|9356|9360.5|9358.5|9360.5|9358.5|9354.5|9352.5|950
1730815800000|2024-11-05 14:10:00|9361.5|9359.5|9366.5|9364.5|9370.5|9368.5|9361.5|9359.5|911
1730816100000|2024-11-05 14:15:00|9367.5|9365.5|9363.5|9361.5|9367.5|9365.5|9362|9360|978
1730816400000|2024-11-05 14:20:00|9362.5|9360.5|9365.5|9363.5|9367.5|9365.5|9362.5|9360.5|903
1730816700000|2024-11-05 14:25:00|9366|9364|9369.5|9367.5|9370.5|9368.5|9364.5|9362.5|918
1730817000000|2024-11-05 14:30:00|9368.5|9366.5|9368.5|9366.5|9370.5|9368.5|9362.5|9360.5|1183
1730817300000|2024-11-05 14:35:00|9369|9367|9370.5|9368.5|9376.5|9374.5|9368.5|9366.5|1523
1730817600000|2024-11-05 14:40:00|9369.5|9367.5|9373.5|9371.5|9374.5|9372.5|9368.5|9366.5|1009
1730817900000|2024-11-05 14:45:00|9372.5|9370.5|9374.5|9372.5|9376.5|9374.5|9371.5|9369.5|942
1730818200000|2024-11-05 14:50:00|9375.5|9373.5|9370.5|9368.5|9375.5|9373.5|9369.5|9367.5|1122
1730818500000|2024-11-05 14:55:00|9368.5|9366.5|9360|9358|9369.5|9367.5|9360|9358|1352
1730818800000|2024-11-05 15:00:00|9355.5|9352.5|9352.5|9350.5|9355.5|9353|9347.5|9345.5|1911
1730819100000|2024-11-05 15:05:00|9351.5|9349.5|9351|9349|9356.5|9354.5|9346.5|9344.5|1632
1730819400000|2024-11-05 15:10:00|9350.5|9348.5|9353.5|9351.5|9355.5|9353.5|9348.5|9346.5|1492
1730819700000|2024-11-05 15:15:00|9352.5|9350.5|9350.5|9348.5|9355.5|9353.5|9349.5|9347.5|1270
1730820000000|2024-11-05 15:20:00|9349.5|9347.5|9352.5|9350.5|9352.5|9350.5|9344.5|9342.5|973
1730820300000|2024-11-05 15:25:00|9352|9350|9341.5|9339.5|9353.5|9351.5|9340.5|9338.5|1115
1730820600000|2024-11-05 15:30:00|9342|9340|9350.5|9348.5|9352.5|9350.5|9342|9340|1373
1730820900000|2024-11-05 15:35:00|9349.5|9347.5|9343.5|9341.5|9353.5|9351.5|9340.5|9338.5|1124
1730821200000|2024-11-05 15:40:00|9342.5|9340.5|9337.5|9335.5|9342.5|9340.5|9335.5|9333.5|1612
1730821500000|2024-11-05 15:45:00|9338.5|9336.5|9336.5|9334.5|9338.5|9336.5|9333.5|9331.5|1353
1730821800000|2024-11-05 15:50:00|9336|9334|9342.5|9340.5|9342.5|9340.5|9335.5|9333.5|577
1730822100000|2024-11-05 15:55:00|9340.5|9338.5|9341.5|9339.5|9346.5|9344.5|9340.5|9338.5|1381
1730822400000|2024-11-05 16:00:00|9342.5|9340.5|9342.5|9340.5|9346.5|9344.5|9341.5|9339.5|953
1730822700000|2024-11-05 16:05:00|9341.5|9339.5|9338.5|9336.5|9342.5|9340.5|9337.5|9335.5|1079
1730823000000|2024-11-05 16:10:00|9337.5|9335.5|9334.5|9332.5|9340.5|9338.5|9333.5|9331.5|1558
1730823300000|2024-11-05 16:15:00|9335.5|9333.5|9330.5|9328.5|9335.5|9333.5|9329.5|9327.5|1640
1730823600000|2024-11-05 16:20:00|9329.5|9327.5|9323|9321|9330.5|9328.5|9322.5|9320.5|1330
1730823900000|2024-11-05 16:25:00|9322.5|9320.5|9325.5|9323.5|9327.5|9325.5|9322.5|9320.5|1426
1730824200000|2024-11-05 16:30:00|9326|9324|9327.5|9325.5|9327.5|9325.5|9323.5|9321.5|1307
1730824500000|2024-11-05 16:35:00|9326.5|9324.5|9323.5|9321.5|9327.5|9325.5|9323.5|9321.5|727
1730824800000|2024-11-05 16:40:00|9324|9322|9330.5|9328.5|9330.5|9328.5|9321.5|9319.5|732
1730825100000|2024-11-05 16:45:00|9331.5|9329.5|9330.5|9328.5|9332.5|9330.5|9329.5|9327.5|917
1730825400000|2024-11-05 16:50:00|9331.5|9329.5|9331.5|9329.5|9333.5|9331.5|9330.5|9328.5|558
1730825700000|2024-11-05 16:55:00|9332.5|9330.5|9332.5|9330.5|9334.5|9332.5|9331.5|9329.5|596
1730826000000|2024-11-05 17:00:00|9333.5|9331.5|9332.5|9330.5|9333.5|9331.5|9331.5|9329.5|369
1730826300000|2024-11-05 17:05:00|9331.5|9329.5|9329.5|9327.5|9332.5|9330.5|9328.5|9326.5|392
1730826600000|2024-11-05 17:10:00|9328.5|9326.5|9331.5|9329.5|9332.5|9330.5|9328.5|9326.5|345
1730826900000|2024-11-05 17:15:00|9332|9330|9329|9327|9332.5|9330.5|9328.5|9326.5|431
1730827200000|2024-11-05 17:20:00|9329.5|9327.5|9330.5|9328.5|9330.5|9328.5|9329.5|9327.5|234
1730827500000|2024-11-05 17:25:00|9330|9328|9333.5|9331.5|9333.5|9331.5|9328.5|9326.5|191
1730827800000|2024-11-05 17:30:00|9333|9331|9333.5|9331.5|9334.5|9332.5|9331.5|9329.5|308
1730828100000|2024-11-05 17:35:00|9332.5|9330.5|9331.5|9329.5|9333.5|9331.5|9331.5|9329.5|595
1730828400000|2024-11-05 17:40:00|9332.5|9330.5|9335|9333|9338.5|9336.5|9332.5|9330.5|952
1730828700000|2024-11-05 17:45:00|9335.5|9333.5|9336.5|9334.5|9336.5|9334.5|9335|9333|247
1730829000000|2024-11-05 17:50:00|9337|9335|9339.5|9337.5|9340.5|9338.5|9336.5|9334.5|387
1730829300000|2024-11-05 17:55:00|9340|9338|9341|9339|9341.5|9339.5|9339.5|9337.5|366
1730880000000|2024-11-06 08:00:00|9349.5|9347.5|9327|9325|9350|9348|9309.5|9307.5|3010
1730880300000|2024-11-06 08:05:00|9326.5|9324.5|9324.5|9322.5|9338.5|9336.5|9320.5|9318.5|1954
1730880600000|2024-11-06 08:10:00|9324|9322|9330.5|9328.5|9330.5|9328.5|9316.5|9314.5|1611
1730880900000|2024-11-06 08:15:00|9330|9328|9341.5|9339.5|9346.5|9344.5|9329|9327|1939
1730881200000|2024-11-06 08:20:00|9342.5|9340.5|9333.5|9331.5|9346.5|9344.5|9333.5|9331.5|1382
1730881500000|2024-11-06 08:25:00|9334.5|9332.5|9342.5|9340.5|9342.5|9340.5|9328.5|9326.5|1349
1730881800000|2024-11-06 08:30:00|9342|9340|9335.5|9333.5|9346.5|9344.5|9331.5|9329.5|842
1730882100000|2024-11-06 08:35:00|9335|9333|9349.5|9347.5|9349.5|9347.5|9333|9331|1049
1730882400000|2024-11-06 08:40:00|9351.5|9349.5|9354.5|9352.5|9359.5|9357.5|9345.5|9343.5|1440
1730882700000|2024-11-06 08:45:00|9355|9353|9367|9365|9368.5|9366.5|9349.5|9347.5|1062
1730883000000|2024-11-06 08:50:00|9367.5|9365.5|9367|9365|9367.5|9365.5|9361|9359|1343
1730883300000|2024-11-06 08:55:00|9367.5|9365.5|9368.5|9366.5|9378.5|9376.5|9366.5|9364.5|1311
1730883600000|2024-11-06 09:00:00|9367.5|9365.5|9363.5|9361.5|9368.5|9366.5|9359.5|9357.5|893
1730883900000|2024-11-06 09:05:00|9363|9361|9359.5|9357.5|9363|9361|9356|9354|946
1730884200000|2024-11-06 09:10:00|9360|9358|9360.5|9358.5|9364.5|9362.5|9358|9356|691
1730884500000|2024-11-06 09:15:00|9360|9358|9361.5|9359.5|9362.5|9360.5|9355.5|9353.5|1399
1730884800000|2024-11-06 09:20:00|9360.5|9358.5|9362.5|9360.5|9362.5|9360.5|9357.5|9355.5|879
1730885100000|2024-11-06 09:25:00|9362|9360|9349.5|9347.5|9362.5|9360.5|9348|9346|927
1730885400000|2024-11-06 09:30:00|9350|9348|9355.5|9353.5|9355.5|9353.5|9350|9348|633
1730885700000|2024-11-06 09:35:00|9356.5|9354.5|9342.5|9340.5|9357.5|9355.5|9341.5|9339.5|1121
1730886000000|2024-11-06 09:40:00|9343.5|9341.5|9346.5|9344.5|9349|9347|9342.5|9340.5|930
1730886300000|2024-11-06 09:45:00|9345.5|9343.5|9348.5|9346.5|9348.5|9346.5|9341.5|9339.5|940
1730886600000|2024-11-06 09:50:00|9347.5|9345.5|9352.5|9350.5|9355|9353|9346.5|9344.5|977
1730886900000|2024-11-06 09:55:00|9351.5|9349.5|9344|9342|9352|9350|9342.5|9340.5|554
1730887200000|2024-11-06 10:00:00|9343.5|9341.5|9343.5|9341.5|9346.5|9344.5|9337.5|9335.5|857
1730887500000|2024-11-06 10:05:00|9342.5|9340.5|9344.5|9342.5|9346.5|9344.5|9340.5|9338.5|625
1730887800000|2024-11-06 10:10:00|9344|9342|9345|9343|9346.5|9344.5|9341.5|9339.5|683
1730888100000|2024-11-06 10:15:00|9345.5|9343.5|9343|9341|9346.5|9344.5|9341.5|9339.5|702
1730888400000|2024-11-06 10:20:00|9342.5|9340.5|9342.5|9340.5|9346.5|9344.5|9340.5|9338.5|638
1730888700000|2024-11-06 10:25:00|9343.5|9341.5|9356.5|9354.5|9356.5|9354.5|9343.5|9341.5|1159
1730889000000|2024-11-06 10:30:00|9356|9354|9356.5|9354.5|9359.5|9357.5|9352|9350|1442
1730889300000|2024-11-06 10:35:00|9355.5|9353.5|9350.5|9348.5|9356.5|9354.5|9348.5|9346.5|629
1730889600000|2024-11-06 10:40:00|9349.5|9347.5|9344.5|9342.5|9352.5|9350.5|9342.5|9340.5|605
1730889900000|2024-11-06 10:45:00|9345|9343|9342.5|9340.5|9345|9343|9341.5|9339.5|489
1730890200000|2024-11-06 10:50:00|9341.5|9339.5|9342.5|9340.5|9342.5|9340.5|9333.5|9331.5|629
1730890500000|2024-11-06 10:55:00|9341.5|9339.5|9343|9341|9347.5|9345.5|9341|9339|566
1730890800000|2024-11-06 11:00:00|9342.5|9340.5|9346|9344|9349|9347|9342.5|9340.5|950
1730891100000|2024-11-06 11:05:00|9346.5|9344.5|9352.5|9350.5|9354.5|9352.5|9342.5|9340.5|1124
1730891400000|2024-11-06 11:10:00|9353.5|9351.5|9340.5|9338.5|9354.5|9352.5|9338.5|9336.5|1191
1730891700000|2024-11-06 11:15:00|9339.5|9337.5|9333.5|9331.5|9339.5|9337.5|9329|9327|1171
1730892000000|2024-11-06 11:20:00|9333|9331|9323.5|9321.5|9333.5|9331.5|9322.5|9320.5|1543
1730892300000|2024-11-06 11:25:00|9323|9321|9313.5|9311.5|9323|9321|9311|9309|1439
1730892600000|2024-11-06 11:30:00|9314|9312|9314.5|9312.5|9320.5|9318.5|9314|9312|1132
1730892900000|2024-11-06 11:35:00|9315.5|9313.5|9297.5|9295.5|9316.5|9314.5|9289|9287|1779
1730893200000|2024-11-06 11:40:00|9299.5|9297.5|9303|9301|9308.5|9306.5|9296.5|9294.5|1382
1730893500000|2024-11-06 11:45:00|9302.5|9300.5|9289.5|9287.5|9303.5|9301.5|9289.5|9287.5|1097
1730893800000|2024-11-06 11:50:00|9290|9288|9300|9298|9302.5|9300.5|9289.5|9287.5|1235
1730894100000|2024-11-06 11:55:00|9300.5|9298.5|9296.5|9294.5|9302.5|9300.5|9291.5|9289.5|856
1730894400000|2024-11-06 12:00:00|9297.5|9295.5|9297.5|9295.5|9305.5|9303.5|9294.5|9292.5|932
1730894700000|2024-11-06 12:05:00|9296.5|9294.5|9304.5|9302.5|9309.5|9307.5|9296.5|9294.5|1279
1730895000000|2024-11-06 12:10:00|9305|9303|9299|9297|9305.5|9303.5|9296.5|9294.5|688
1730895300000|2024-11-06 12:15:00|9299.5|9297.5|9285|9283|9302|9300|9284.5|9282.5|1071
1730895600000|2024-11-06 12:20:00|9284.5|9282.5|9281.5|9279.5|9288.5|9286.5|9280.5|9278.5|959
1730895900000|2024-11-06 12:25:00|9280.5|9278.5|9277|9275|9282.5|9280.5|9273.5|9271.5|1272
1730896200000|2024-11-06 12:30:00|9277.5|9275.5|9290|9288|9290|9288|9277|9275|1285
1730896500000|2024-11-06 12:35:00|9290.5|9288.5|9288.5|9286.5|9295|9293|9286.5|9284.5|1099
1730896800000|2024-11-06 12:40:00|9288|9286|9292.5|9290.5|9294.5|9292.5|9281.5|9279.5|868
1730897100000|2024-11-06 12:45:00|9292|9290|9285.5|9283.5|9297.5|9295.5|9282.5|9280.5|1041
1730897400000|2024-11-06 12:50:00|9286.5|9284.5|9290.5|9288.5|9290.5|9288.5|9283.5|9281.5|821
1730897700000|2024-11-06 12:55:00|9293.5|9291.5|9288.5|9286.5|9295|9293|9286.5|9284.5|542
1730898000000|2024-11-06 13:00:00|9289.5|9287.5|9299.5|9297.5|9300|9298|9288|9286|982
1730898300000|2024-11-06 13:05:00|9300.5|9298.5|9300.5|9298.5|9301.5|9299.5|9293.5|9291.5|864
1730898600000|2024-11-06 13:10:00|9301.5|9299.5|9302.5|9300.5|9307.5|9305.5|9300.5|9298.5|1110
1730898900000|2024-11-06 13:15:00|9301.5|9299.5|9308|9306|9315|9313|9301.5|9299.5|999
1730899200000|2024-11-06 13:20:00|9307.5|9305.5|9301.5|9299.5|9310.5|9308.5|9301.5|9299.5|923
1730899500000|2024-11-06 13:25:00|9300.5|9298.5|9297.5|9295.5|9300.5|9298.5|9296.5|9294.5|592
1730899800000|2024-11-06 13:30:00|9298.5|9296.5|9299.5|9297.5|9301|9299|9295.5|9293.5|766
1730900100000|2024-11-06 13:35:00|9300|9298|9288.5|9286.5|9303.5|9301.5|9287|9285|1034
1730900400000|2024-11-06 13:40:00|9289|9287|9297.5|9295.5|9300.5|9298.5|9289|9287|709
1730900700000|2024-11-06 13:45:00|9295.5|9293.5|9294.5|9292.5|9298.5|9296.5|9292.5|9290.5|592
1730901000000|2024-11-06 13:50:00|9293.5|9291.5|9295.5|9293.5|9300.5|9298.5|9292.5|9290.5|492
1730901300000|2024-11-06 13:55:00|9295|9293|9284.5|9282.5|9295.5|9293.5|9283.5|9281.5|642
1730901600000|2024-11-06 14:00:00|9285|9283|9280.5|9278.5|9285.5|9283.5|9279.5|9277.5|990
1730901900000|2024-11-06 14:05:00|9279.5|9277.5|9273.5|9271.5|9281.5|9279.5|9273.5|9271.5|825
1730902200000|2024-11-06 14:10:00|9274|9272|9279.5|9277.5|9281|9279|9273.5|9271.5|1576
1730902500000|2024-11-06 14:15:00|9279|9277|9269|9267|9279.5|9277.5|9268.5|9266.5|932
1730902800000|2024-11-06 14:20:00|9268.5|9266.5|9262|9260|9268.5|9266.5|9261.5|9259.5|1524
1730903100000|2024-11-06 14:25:00|9261.5|9259.5|9269.5|9267.5|9269.5|9267.5|9261.5|9259.5|753
1730903400000|2024-11-06 14:30:00|9268.5|9266.5|9276.5|9274.5|9278.5|9276.5|9268.5|9266.5|1197
1730903700000|2024-11-06 14:35:00|9277.5|9275.5|9268|9266|9278.5|9276.5|9265|9263|790
1730904000000|2024-11-06 14:40:00|9268.5|9266.5|9264|9262|9271.5|9269.5|9262.5|9260.5|939
1730904300000|2024-11-06 14:45:00|9263.5|9261.5|9258.5|9256.5|9265|9263|9258.5|9256.5|1169
1730904600000|2024-11-06 14:50:00|9259.5|9257.5|9266.5|9264.5|9266.5|9264.5|9254.5|9252.5|1096
1730904900000|2024-11-06 14:55:00|9265.5|9263.5|9276.5|9274.5|9277.5|9275.5|9264.5|9262.5|1478
1730905200000|2024-11-06 15:00:00|9276|9274|9282|9280|9288|9286|9273.5|9271.5|1635
1730905500000|2024-11-06 15:05:00|9281.5|9279.5|9286.5|9284.5|9289|9287|9281.5|9279.5|1208
1730905800000|2024-11-06 15:10:00|9285.5|9283.5|9282.5|9280.5|9286.5|9284.5|9277.5|9275.5|1175
1730906100000|2024-11-06 15:15:00|9283.5|9281.5|9284.5|9282.5|9287.5|9285.5|9282.5|9280.5|710
1730906400000|2024-11-06 15:20:00|9285|9283|9277|9275|9285|9283|9275.5|9273.5|1009
1730906700000|2024-11-06 15:25:00|9277.5|9275.5|9279.5|9277.5|9284|9282|9273.5|9271.5|586
1730907000000|2024-11-06 15:30:00|9280|9278|9292|9290|9296.5|9294.5|9279.5|9277.5|709
1730907300000|2024-11-06 15:35:00|9291.5|9289.5|9288.5|9286.5|9294.5|9292.5|9284.5|9282.5|576
1730907600000|2024-11-06 15:40:00|9286.5|9284.5|9274|9272|9286.5|9284.5|9274|9272|552
1730907900000|2024-11-06 15:45:00|9273.5|9271.5|9272|9270|9274.5|9272.5|9270|9268|1026
1730908200000|2024-11-06 15:50:00|9271.5|9269.5|9281.5|9279.5|9284.5|9282.5|9269.5|9267.5|1289
1730908500000|2024-11-06 15:55:00|9280.5|9278.5|9274.5|9272.5|9280.5|9278.5|9273.5|9271.5|1272
1730908800000|2024-11-06 16:00:00|9275|9273|9283.5|9281.5|9286.5|9284.5|9274.5|9272.5|1090
1730909100000|2024-11-06 16:05:00|9282.5|9280.5|9283.5|9281.5|9286|9284|9279.5|9277.5|877
1730909400000|2024-11-06 16:10:00|9284|9282|9284|9282|9286.5|9284.5|9279.5|9277.5|1365
1730909700000|2024-11-06 16:15:00|9283.5|9281.5|9285.5|9283.5|9286.5|9284.5|9279.5|9277.5|890
1730910000000|2024-11-06 16:20:00|9285|9283|9288|9286|9288.5|9286.5|9283|9281|660
1730910300000|2024-11-06 16:25:00|9287.5|9285.5|9286.5|9284.5|9293.5|9291.5|9285.5|9283.5|510
1730910600000|2024-11-06 16:30:00|9285.5|9283.5|9281.5|9279.5|9287.5|9285.5|9281.5|9279.5|701
1730910900000|2024-11-06 16:35:00|9280|9278|9280.5|9278.5|9283.5|9281.5|9278.5|9276.5|585
1730911200000|2024-11-06 16:40:00|9280|9278|9282.5|9280.5|9286.5|9284.5|9279.5|9277.5|611
1730911500000|2024-11-06 16:45:00|9281.5|9279.5|9283.5|9281.5|9285.5|9283.5|9279|9277|575
1730911800000|2024-11-06 16:50:00|9284.5|9282.5|9284.5|9282.5|9285.5|9283.5|9282|9280|583
1730912100000|2024-11-06 16:55:00|9285|9283|9287.5|9285.5|9288.5|9286.5|9283.5|9281.5|594
1730912400000|2024-11-06 17:00:00|9288|9286|9292|9290|9292.5|9290.5|9286.5|9284.5|493
1730912700000|2024-11-06 17:05:00|9291.5|9289.5|9294.5|9292.5|9294.5|9292.5|9286.5|9284.5|766
1730913000000|2024-11-06 17:10:00|9293.5|9291.5|9297.5|9295.5|9298.5|9296.5|9292.5|9290.5|591
1730913300000|2024-11-06 17:15:00|9298.5|9296.5|9302.5|9300.5|9303.5|9301.5|9297.5|9295.5|782
1730913600000|2024-11-06 17:20:00|9303|9301|9305.5|9303.5|9308|9306|9301.5|9299.5|252
1730913900000|2024-11-06 17:25:00|9304.5|9302.5|9309.5|9307.5|9311|9309|9304.5|9302.5|267
1730914200000|2024-11-06 17:30:00|9309|9307|9312.5|9310.5|9312.5|9310.5|9308|9306|199
1730914500000|2024-11-06 17:35:00|9312|9310|9308.5|9306.5|9312.5|9310.5|9307.5|9305.5|231
1730914800000|2024-11-06 17:40:00|9308|9306|9308.5|9306.5|9308.5|9306.5|9304|9302|573
1730915100000|2024-11-06 17:45:00|9309|9307|9306.5|9304.5|9310.5|9308.5|9306.5|9304.5|178
1730915400000|2024-11-06 17:50:00|9305.5|9303.5|9308|9306|9309.5|9307.5|9305|9303|149
1730915700000|2024-11-06 17:55:00|9308.5|9306.5|9310|9308|9310.5|9308.5|9308.5|9306.5|207
1730966400000|2024-11-07 08:00:00|9301.5|9299.5|9312.5|9310.5|9319.5|9317.5|9299|9297|2467
1730966700000|2024-11-07 08:05:00|9312|9310|9300.5|9298.5|9312.5|9310.5|9300.5|9298.5|1125
1730967000000|2024-11-07 08:10:00|9299.5|9297.5|9303|9301|9306.5|9304.5|9297.5|9295.5|898
1730967300000|2024-11-07 08:15:00|9302.5|9300.5|9301|9299|9307.5|9305.5|9297.5|9295.5|911
1730967600000|2024-11-07 08:20:00|9300.5|9298.5|9305.5|9303.5|9309|9307|9299.5|9297.5|1441
1730967900000|2024-11-07 08:25:00|9306|9304|9307|9305|9312.5|9310.5|9305.5|9303.5|1083
1730968200000|2024-11-07 08:30:00|9307.5|9305.5|9301.5|9299.5|9312.5|9310.5|9301.5|9299.5|1175
1730968500000|2024-11-07 08:35:00|9300.5|9298.5|9308|9306|9310|9308|9298.5|9296.5|910
1730968800000|2024-11-07 08:40:00|9308.5|9306.5|9308.5|9306.5|9311.5|9309.5|9306.5|9304.5|853
1730969100000|2024-11-07 08:45:00|9308|9306|9304.5|9302.5|9308|9306|9302.5|9300.5|1201
1730969400000|2024-11-07 08:50:00|9303.5|9301.5|9302.5|9300.5|9309.5|9307.5|9301|9299|1563
1730969700000|2024-11-07 08:55:00|9301.5|9299.5|9307.5|9305.5|9308.5|9306.5|9301.5|9299.5|770
1730970000000|2024-11-07 09:00:00|9307|9305|9302.5|9300.5|9308|9306|9302.5|9300.5|630
1730970300000|2024-11-07 09:05:00|9303|9301|9303.5|9301.5|9304.5|9302.5|9298.5|9296.5|1035
1730970600000|2024-11-07 09:10:00|9304|9302|9310|9308|9312.5|9310.5|9302.5|9300.5|1133
1730970900000|2024-11-07 09:15:00|9309.5|9307.5|9308|9306|9309.5|9307.5|9303.5|9301.5|921
1730971200000|2024-11-07 09:20:00|9307.5|9305.5|9313.5|9311.5|9316.5|9314.5|9304|9302|1268
1730971500000|2024-11-07 09:25:00|9314|9312|9308.5|9306.5|9316.5|9314.5|9307.5|9305.5|975
1730971800000|2024-11-07 09:30:00|9307.5|9305.5|9307.5|9305.5|9312.5|9310.5|9305|9303|813
1730972100000|2024-11-07 09:35:00|9308|9306|9311.5|9309.5|9312.5|9310.5|9304.5|9302.5|1039
1730972400000|2024-11-07 09:40:00|9310.5|9308.5|9314.5|9312.5|9315.5|9313.5|9308.5|9306.5|555
1730972700000|2024-11-07 09:45:00|9314|9312|9307.5|9305.5|9314.5|9312.5|9306|9304|751
1730973000000|2024-11-07 09:50:00|9306.5|9304.5|9306.5|9304.5|9308.5|9306.5|9303.5|9301.5|1518
1730973300000|2024-11-07 09:55:00|9305.5|9303.5|9309.5|9307.5|9310.5|9308.5|9304.5|9302.5|989
1730973600000|2024-11-07 10:00:00|9309|9307|9312.5|9310.5|9313.5|9311.5|9307|9305|475
1730973900000|2024-11-07 10:05:00|9311.5|9309.5|9313.5|9311.5|9317.5|9315.5|9311.5|9309.5|799
1730974200000|2024-11-07 10:10:00|9313|9311|9314.5|9312.5|9315.5|9313.5|9310.5|9308.5|785
1730974500000|2024-11-07 10:15:00|9315.5|9313.5|9316.5|9314.5|9317.5|9315.5|9314|9312|958
1730974800000|2024-11-07 10:20:00|9315.5|9313.5|9314|9312|9322.5|9320.5|9313.5|9311.5|1303
1730975100000|2024-11-07 10:25:00|9313.5|9311.5|9315.5|9313.5|9317.5|9315.5|9312.5|9310.5|694
1730975400000|2024-11-07 10:30:00|9316.5|9314.5|9315.5|9313.5|9318.5|9316.5|9311.5|9309.5|1406
1730975700000|2024-11-07 10:35:00|9315|9313|9309.5|9307.5|9316.5|9314.5|9308.5|9306.5|599
1730976000000|2024-11-07 10:40:00|9308.5|9306.5|9306.5|9304.5|9310.5|9308.5|9305.5|9303.5|1258
1730976300000|2024-11-07 10:45:00|9306|9304|9298.5|9296.5|9307.5|9305.5|9298.5|9296.5|1098
1730976600000|2024-11-07 10:50:00|9298|9296|9302.5|9300.5|9302.5|9300.5|9296.5|9294.5|687
1730976900000|2024-11-07 10:55:00|9303|9301|9308.5|9306.5|9311|9309|9302.5|9300.5|1045
1730977200000|2024-11-07 11:00:00|9307.5|9305.5|9304.5|9302.5|9308.5|9306.5|9302.5|9300.5|510
1730977500000|2024-11-07 11:05:00|9304|9302|9302.5|9300.5|9304|9302|9298.5|9296.5|651
1730977800000|2024-11-07 11:10:00|9302|9300|9298|9296|9304.5|9302.5|9296.5|9294.5|689
1730978100000|2024-11-07 11:15:00|9297.5|9295.5|9307|9305|9308.5|9306.5|9297.5|9295.5|636
1730978400000|2024-11-07 11:20:00|9307.5|9305.5|9307.5|9305.5|9310.5|9308.5|9305.5|9303.5|628
1730978700000|2024-11-07 11:25:00|9307|9305|9306.5|9304.5|9308.5|9306.5|9305.5|9303.5|582
1730979000000|2024-11-07 11:30:00|9307|9305|9299.5|9297.5|9309.5|9307.5|9297.5|9295.5|1252
1730979300000|2024-11-07 11:35:00|9300|9298|9293.5|9291.5|9300.5|9298.5|9293.5|9291.5|811
1730979600000|2024-11-07 11:40:00|9294.5|9292.5|9298.5|9296.5|9299.5|9297.5|9291.5|9289.5|802
1730979900000|2024-11-07 11:45:00|9299.5|9297.5|9301.5|9299.5|9303|9301|9297.5|9295.5|720
1730980200000|2024-11-07 11:50:00|9302.5|9300.5|9303.5|9301.5|9305.5|9303.5|9299.5|9297.5|952
1730980500000|2024-11-07 11:55:00|9304.5|9302.5|9300|9297|9304.5|9302.5|9295.5|9293.5|1042
1730980800000|2024-11-07 12:00:00|9299|9297.5|9263|9261|9304.5|9302.5|9256.5|9254.5|4128
1730981100000|2024-11-07 12:05:00|9262.5|9260.5|9295|9293|9298.5|9296.5|9262.5|9260.5|3277
1730981400000|2024-11-07 12:10:00|9294.5|9292.5|9304.5|9302.5|9311.5|9309.5|9294.5|9292.5|2497
1730981700000|2024-11-07 12:15:00|9304|9302|9293.5|9291.5|9308|9306|9293.5|9291.5|1940
1730982000000|2024-11-07 12:20:00|9293|9291|9294.5|9292.5|9296.5|9294.5|9288.5|9286.5|1511
1730982300000|2024-11-07 12:25:00|9295.5|9293.5|9289|9287|9295.5|9293.5|9284.5|9282.5|1186
1730982600000|2024-11-07 12:30:00|9288.5|9286.5|9286.5|9284.5|9292.5|9290.5|9283.5|9281.5|890
1730982900000|2024-11-07 12:35:00|9287|9285|9279.5|9277.5|9290.5|9288.5|9275.5|9273.5|1339
1730983200000|2024-11-07 12:40:00|9279|9277|9292.5|9290.5|9295|9293|9272.5|9270.5|1405
1730983500000|2024-11-07 12:45:00|9291.5|9289.5|9304.5|9302.5|9311|9309|9291|9289|2860
1730983800000|2024-11-07 12:50:00|9304|9302|9303.5|9301.5|9305.5|9303.5|9296.5|9294.5|1845
1730984100000|2024-11-07 12:55:00|9303|9301|9308.5|9306.5|9312.5|9310.5|9298.5|9296.5|1756
1730984400000|2024-11-07 13:00:00|9307.5|9305.5|9318.5|9316.5|9318.5|9316.5|9307.5|9305.5|1749
1730984700000|2024-11-07 13:05:00|9319.5|9317.5|9319.5|9317.5|9324.5|9322.5|9313|9311|1837
1730985000000|2024-11-07 13:10:00|9322.5|9320.5|9315.5|9313.5|9330.5|9328.5|9314.5|9312.5|2593
1730985300000|2024-11-07 13:15:00|9316|9314|9316.5|9314.5|9318.5|9316.5|9311|9309|1177
1730985600000|2024-11-07 13:20:00|9315.5|9313.5|9314.5|9312.5|9318.5|9316.5|9311.5|9309.5|1595
1730985900000|2024-11-07 13:25:00|9315|9313|9309|9307|9316.5|9314.5|9305.5|9303.5|1336
1730986200000|2024-11-07 13:30:00|9308|9306|9302|9300|9312.5|9310.5|9296.5|9294.5|1272
1730986500000|2024-11-07 13:35:00|9301.5|9299.5|9297.5|9295.5|9314.5|9312.5|9297|9295|1676
1730986800000|2024-11-07 13:40:00|9296.5|9294.5|9293.5|9291.5|9296.5|9294.5|9286.5|9284.5|1626
1730987100000|2024-11-07 13:45:00|9294.5|9292.5|9295.5|9293.5|9301|9299|9290|9288|890
1730987400000|2024-11-07 13:50:00|9295|9293|9306.5|9304.5|9307.5|9305.5|9293.5|9291.5|1078
1730987700000|2024-11-07 13:55:00|9307.5|9305.5|9311.5|9309.5|9313.5|9311.5|9304.5|9302.5|808
1730988000000|2024-11-07 14:00:00|9310.5|9308.5|9315.5|9313.5|9316.5|9314.5|9304|9302|1753
1730988300000|2024-11-07 14:05:00|9316|9314|9324.5|9322.5|9324.5|9322.5|9313.5|9311.5|1466
1730988600000|2024-11-07 14:10:00|9323.5|9321.5|9316.5|9314.5|9323.5|9321.5|9314|9312|1133
1730988900000|2024-11-07 14:15:00|9317|9315|9326.5|9324.5|9328.5|9326.5|9316.5|9314.5|1101
1730989200000|2024-11-07 14:20:00|9327|9325|9320.5|9318.5|9328.5|9326.5|9318.5|9316.5|956
1730989500000|2024-11-07 14:25:00|9320|9318|9327.5|9325.5|9328.5|9326.5|9319.5|9317.5|1025
1730989800000|2024-11-07 14:30:00|9326.5|9324.5|9330.5|9328.5|9333.5|9331.5|9325.5|9323.5|1371
1730990100000|2024-11-07 14:35:00|9331|9329|9339|9337|9344.5|9342.5|9330.5|9328.5|1990
1730990400000|2024-11-07 14:40:00|9338.5|9336.5|9335|9333|9339.5|9337.5|9331.5|9329.5|1151
1730990700000|2024-11-07 14:45:00|9335.5|9333.5|9349.5|9347.5|9352.5|9350.5|9335.5|9333.5|1739
1730991000000|2024-11-07 14:50:00|9349|9347|9346.5|9344.5|9355|9353|9346.5|9344.5|1340
1730991300000|2024-11-07 14:55:00|9345.5|9343.5|9343.5|9341.5|9349.5|9347.5|9343.5|9341.5|993
1730991600000|2024-11-07 15:00:00|9342.5|9340.5|9348|9346|9349.5|9347.5|9339.5|9337.5|1710
1730991900000|2024-11-07 15:05:00|9348.5|9346.5|9356.5|9354.5|9358.5|9356.5|9346|9344|1309
1730992200000|2024-11-07 15:10:00|9357|9355|9358|9356|9362.5|9360.5|9355.5|9353.5|1908
1730992500000|2024-11-07 15:15:00|9359.5|9357.5|9356.5|9354.5|9360.5|9358.5|9348.5|9346.5|1386
1730992800000|2024-11-07 15:20:00|9356|9354|9355.5|9353.5|9359|9357|9348|9346|1381
1730993100000|2024-11-07 15:25:00|9356.5|9354.5|9362.5|9360.5|9364.5|9362.5|9356.5|9354.5|1038
1730993400000|2024-11-07 15:30:00|9362|9360|9365.5|9363.5|9368.5|9366.5|9359.5|9357.5|1230
1730993700000|2024-11-07 15:35:00|9366|9364|9363.5|9361.5|9368|9366|9360.5|9358.5|1105
1730994000000|2024-11-07 15:40:00|9364.5|9362.5|9368|9366|9368.5|9366.5|9362.5|9360.5|1151
1730994300000|2024-11-07 15:45:00|9367.5|9365.5|9368.5|9366.5|9369.5|9367.5|9361.5|9359.5|1207
1730994600000|2024-11-07 15:50:00|9368|9366|9377.5|9375.5|9377.5|9375.5|9366.5|9364.5|1093
1730994900000|2024-11-07 15:55:00|9376.5|9374.5|9367.5|9365.5|9377.5|9375.5|9366.5|9364.5|1311
1730995200000|2024-11-07 16:00:00|9366.5|9364.5|9364.5|9362.5|9372|9370|9364.5|9362.5|845
1730995500000|2024-11-07 16:05:00|9364|9362|9357.5|9355.5|9365|9363|9353.5|9351.5|1867
1730995800000|2024-11-07 16:10:00|9358.5|9356.5|9352.5|9350.5|9358.5|9356.5|9349.5|9347.5|3133
1730996100000|2024-11-07 16:15:00|9351.5|9349.5|9345.5|9343.5|9355.5|9353.5|9344|9342|1667
1730996400000|2024-11-07 16:20:00|9344.5|9342.5|9348.5|9346.5|9350.5|9348.5|9341|9339|1395
1730996700000|2024-11-07 16:25:00|9349|9347|9348.5|9346.5|9349.5|9347.5|9343.5|9341.5|862
1730997000000|2024-11-07 16:30:00|9348|9346|9350.5|9348.5|9352|9350|9345.5|9343.5|727
1730997300000|2024-11-07 16:35:00|9351.5|9349.5|9345.5|9343.5|9351.5|9349.5|9343.5|9341.5|380
1730997600000|2024-11-07 16:40:00|9345|9343|9350.5|9348.5|9351.5|9349.5|9345|9343|386
1730997900000|2024-11-07 16:45:00|9349.5|9347.5|9348.5|9346.5|9351.5|9349.5|9346.5|9344.5|573
1730998200000|2024-11-07 16:50:00|9349|9347|9341.5|9339.5|9349.5|9347.5|9341|9339|450
1730998500000|2024-11-07 16:55:00|9342|9340|9351.5|9349.5|9352.5|9350.5|9342|9340|810
1730998800000|2024-11-07 17:00:00|9351|9349|9353.5|9351.5|9353.5|9351.5|9346.5|9344.5|664
1730999100000|2024-11-07 17:05:00|9353|9351|9358.5|9356.5|9359.5|9357.5|9352.5|9350.5|624
1730999400000|2024-11-07 17:10:00|9359.5|9357.5|9360.5|9358.5|9364.5|9362.5|9359|9357|740
1730999700000|2024-11-07 17:15:00|9359.5|9357.5|9364.5|9362.5|9364.5|9362.5|9359.5|9357.5|376
1731000000000|2024-11-07 17:20:00|9364|9362|9366.5|9364.5|9368|9366|9363.5|9361.5|362
1731000300000|2024-11-07 17:25:00|9366|9364|9367|9365|9367.5|9365.5|9363.5|9361.5|281
1731000600000|2024-11-07 17:30:00|9367.5|9365.5|9375|9373|9376.5|9374.5|9367.5|9365.5|558
1731000900000|2024-11-07 17:35:00|9375.5|9373.5|9371.5|9369.5|9375.5|9373.5|9370.5|9368.5|383
1731001200000|2024-11-07 17:40:00|9372|9370|9371.5|9369.5|9373.5|9371.5|9371.5|9369.5|238
1731001500000|2024-11-07 17:45:00|9371|9369|9370|9368|9371.5|9369.5|9369.5|9367.5|264
1731001800000|2024-11-07 17:50:00|9369.5|9367.5|9373|9371|9373.5|9371.5|9369|9367|322
1731002100000|2024-11-07 17:55:00|9373.5|9371.5|9372.5|9370.5|9374.5|9372.5|9370.5|9368.5|214
1731052800000|2024-11-08 08:00:00|9384.5|9382.5|9398.5|9396.5|9402.5|9400.5|9380|9378|2348
1731053100000|2024-11-08 08:05:00|9399.5|9397.5|9397.5|9395.5|9401.5|9399.5|9390.5|9388.5|1724
1731053400000|2024-11-08 08:10:00|9398.5|9396.5|9394.5|9392.5|9402.5|9400.5|9392.5|9390.5|1365
1731053700000|2024-11-08 08:15:00|9395.5|9393.5|9387.5|9385.5|9403.5|9401.5|9386.5|9384.5|1481
1731054000000|2024-11-08 08:20:00|9388|9386|9387.5|9385.5|9392.5|9390.5|9384|9382|1195
1731054300000|2024-11-08 08:25:00|9387|9385|9391|9389|9391|9389|9380.5|9378.5|913
1731054600000|2024-11-08 08:30:00|9390.5|9388.5|9385.5|9383.5|9393.5|9391.5|9382.5|9380.5|1072
1731054900000|2024-11-08 08:35:00|9386.5|9384.5|9378.5|9376.5|9387|9385|9376.5|9374.5|908
1731055200000|2024-11-08 08:40:00|9379.5|9377.5|9382.5|9380.5|9384.5|9382.5|9376.5|9374.5|810
1731055500000|2024-11-08 08:45:00|9383|9381|9394.5|9392.5|9394.5|9392.5|9380.5|9378.5|1009
1731055800000|2024-11-08 08:50:00|9395|9393|9411.5|9409.5|9412.5|9410.5|9395|9393|1255
1731056100000|2024-11-08 08:55:00|9410.5|9408.5|9407.5|9405.5|9411.5|9409.5|9405.5|9403.5|795
1731056400000|2024-11-08 09:00:00|9407|9405|9409.5|9407.5|9410|9408|9402|9400|921
1731056700000|2024-11-08 09:05:00|9409|9407|9412.5|9410.5|9413.5|9411.5|9408|9406|933
1731057000000|2024-11-08 09:10:00|9413|9411|9420.5|9418.5|9421.5|9419.5|9412.5|9410.5|886
1731057300000|2024-11-08 09:15:00|9421.5|9419.5|9410|9408|9422.5|9420.5|9410|9408|979
1731057600000|2024-11-08 09:20:00|9410.5|9408.5|9416.5|9414.5|9416.5|9414.5|9410.5|9408.5|407
1731057900000|2024-11-08 09:25:00|9415.5|9413.5|9414.5|9412.5|9418|9416|9413.5|9411.5|770
1731058200000|2024-11-08 09:30:00|9415|9413|9410.5|9408.5|9416.5|9414.5|9408|9406|684
1731058500000|2024-11-08 09:35:00|9409.5|9407.5|9405.5|9403.5|9411.5|9409.5|9405.5|9403.5|908
1731058800000|2024-11-08 09:40:00|9406|9404|9406.5|9404.5|9409.5|9407.5|9405.5|9403.5|436
1731059100000|2024-11-08 09:45:00|9407.5|9405.5|9407.5|9405.5|9408.5|9406.5|9405.5|9403.5|1199
1731059400000|2024-11-08 09:50:00|9406.5|9404.5|9399|9397|9406.5|9404.5|9398.5|9396.5|560
1731059700000|2024-11-08 09:55:00|9398.5|9396.5|9403.5|9401.5|9403.5|9401.5|9397.5|9395.5|993
1731060000000|2024-11-08 10:00:00|9403|9401|9402.5|9400.5|9405.5|9403.5|9401.5|9399.5|508
1731060300000|2024-11-08 10:05:00|9403|9401|9395|9393|9403.5|9401.5|9393.5|9391.5|528
1731060600000|2024-11-08 10:10:00|9395.5|9393.5|9398.5|9396.5|9403.5|9401.5|9395.5|9393.5|757
1731060900000|2024-11-08 10:15:00|9397.5|9395.5|9397|9395|9399.5|9397.5|9395|9393|515
1731061200000|2024-11-08 10:20:00|9397.5|9395.5|9398.5|9396.5|9399.5|9397.5|9394.5|9392.5|830
1731061500000|2024-11-08 10:25:00|9397.5|9395.5|9400.5|9398.5|9401.5|9399.5|9396.5|9394.5|823
1731061800000|2024-11-08 10:30:00|9400|9398|9393.5|9391.5|9401.5|9399.5|9392|9390|744
1731062100000|2024-11-08 10:35:00|9394|9392|9391|9389|9395.5|9393.5|9388.5|9386.5|1079
1731062400000|2024-11-08 10:40:00|9390.5|9388.5|9397.5|9395.5|9399.5|9397.5|9390.5|9388.5|551
1731062700000|2024-11-08 10:45:00|9398|9396|9395|9393|9398.5|9396.5|9392.5|9390.5|447
1731063000000|2024-11-08 10:50:00|9395.5|9393.5|9395|9393|9397|9395|9393.5|9391.5|763
1731063300000|2024-11-08 10:55:00|9394.5|9392.5|9396.5|9394.5|9397|9395|9393.5|9391.5|436
1731063600000|2024-11-08 11:00:00|9396|9394|9390.5|9388.5|9396.5|9394.5|9390.5|9388.5|412
1731063900000|2024-11-08 11:05:00|9390|9388|9384.5|9382.5|9390.5|9388.5|9384.5|9382.5|512
1731064200000|2024-11-08 11:10:00|9385|9383|9385.5|9383.5|9387.5|9385.5|9382.5|9380.5|662
1731064500000|2024-11-08 11:15:00|9384.5|9382.5|9383.5|9381.5|9386.5|9384.5|9382.5|9380.5|492
1731064800000|2024-11-08 11:20:00|9383|9381|9377.5|9375.5|9383.5|9381.5|9376.5|9374.5|219
1731065100000|2024-11-08 11:25:00|9378.5|9376.5|9382.5|9380.5|9383.5|9381.5|9377.5|9375.5|720
1731065400000|2024-11-08 11:30:00|9381.5|9379.5|9385|9383|9387.5|9385.5|9380.5|9378.5|499
1731065700000|2024-11-08 11:35:00|9385.5|9383.5|9386.5|9384.5|9387.5|9385.5|9384.5|9382.5|312
1731066000000|2024-11-08 11:40:00|9387.5|9385.5|9381.5|9379.5|9387.5|9385.5|9381.5|9379.5|423
1731066300000|2024-11-08 11:45:00|9382|9380|9383.5|9381.5|9385|9383|9381.5|9379.5|266
1731066600000|2024-11-08 11:50:00|9383|9381|9382|9380|9384.5|9382.5|9379.5|9377.5|519
1731066900000|2024-11-08 11:55:00|9381.5|9379.5|9378.5|9376.5|9382.5|9380.5|9377.5|9375.5|210
1731067200000|2024-11-08 12:00:00|9379|9377|9380.5|9378.5|9381.5|9379.5|9377|9375|783
1731067500000|2024-11-08 12:05:00|9379.5|9377.5|9381.5|9379.5|9381.5|9379.5|9378.5|9376.5|925
1731067800000|2024-11-08 12:10:00|9380.5|9378.5|9377.5|9375.5|9380.5|9378.5|9375.5|9373.5|868
1731068100000|2024-11-08 12:15:00|9378.5|9376.5|9377.5|9375.5|9379.5|9377.5|9377.5|9375.5|212
1731068400000|2024-11-08 12:20:00|9377|9375|9375.5|9373.5|9377.5|9375.5|9372.5|9370.5|408
1731068700000|2024-11-08 12:25:00|9375|9373|9380.5|9378.5|9382.5|9380.5|9374.5|9372.5|430
1731069000000|2024-11-08 12:30:00|9380|9378|9385.5|9383.5|9385.5|9383.5|9379.5|9377.5|510
1731069300000|2024-11-08 12:35:00|9386.5|9384.5|9395.5|9393.5|9395.5|9393.5|9386.5|9384.5|563
1731069600000|2024-11-08 12:40:00|9396.5|9394.5|9399.5|9397.5|9401.5|9399.5|9394.5|9392.5|649
1731069900000|2024-11-08 12:45:00|9398.5|9396.5|9405|9403|9405.5|9403.5|9397.5|9395.5|1498
1731070200000|2024-11-08 12:50:00|9405.5|9403.5|9401|9399|9405.5|9403.5|9397.5|9395.5|1747
1731070500000|2024-11-08 12:55:00|9401.5|9399.5|9408.5|9406.5|9410.5|9408.5|9399.5|9397.5|1318
1731070800000|2024-11-08 13:00:00|9408|9406|9410.5|9408.5|9414.5|9412.5|9407.5|9405.5|1176
1731071100000|2024-11-08 13:05:00|9410|9408|9402|9400|9412.5|9410.5|9402|9400|959
1731071400000|2024-11-08 13:10:00|9402.5|9400.5|9405.5|9403.5|9405.5|9403.5|9397.5|9395.5|1025
1731071700000|2024-11-08 13:15:00|9406.5|9404.5|9402.5|9400.5|9408.5|9406.5|9401.5|9399.5|584
1731072000000|2024-11-08 13:20:00|9401.5|9399.5|9398.5|9396.5|9403.5|9401.5|9397.5|9395.5|763
1731072300000|2024-11-08 13:25:00|9397.5|9395.5|9402.5|9400.5|9402.5|9400.5|9397.5|9395.5|824
1731072600000|2024-11-08 13:30:00|9401.5|9399.5|9396.5|9394.5|9402.5|9400.5|9393.5|9391.5|1025
1731072900000|2024-11-08 13:35:00|9395.5|9393.5|9397.5|9395.5|9405.5|9403.5|9395.5|9393.5|793
1731073200000|2024-11-08 13:40:00|9398|9396|9397.5|9395.5|9403.5|9401.5|9396|9394|737
1731073500000|2024-11-08 13:45:00|9398|9396|9404.5|9402.5|9408.5|9406.5|9395|9393|704
1731073800000|2024-11-08 13:50:00|9405|9403|9404.5|9402.5|9407|9405|9400.5|9398.5|772
1731074100000|2024-11-08 13:55:00|9403.5|9401.5|9396|9394|9406.5|9404.5|9395.5|9393.5|633
1731074400000|2024-11-08 14:00:00|9396.5|9394.5|9392.5|9390.5|9397.5|9395.5|9391.5|9389.5|632
1731074700000|2024-11-08 14:05:00|9393.5|9391.5|9392.5|9390.5|9397.5|9395.5|9392.5|9390.5|463
1731075000000|2024-11-08 14:10:00|9393|9391|9400.5|9398.5|9401.5|9399.5|9387.5|9385.5|732
1731075300000|2024-11-08 14:15:00|9399.5|9397.5|9401.5|9399.5|9403.5|9401.5|9397.5|9395.5|525
1731075600000|2024-11-08 14:20:00|9400.5|9398.5|9400.5|9398.5|9404.5|9402.5|9397.5|9395.5|940
1731075900000|2024-11-08 14:25:00|9399.5|9397.5|9406.5|9404.5|9408.5|9406.5|9399|9397|1109
1731076200000|2024-11-08 14:30:00|9407|9405|9402|9400|9412.5|9410.5|9401.5|9399.5|856
1731076500000|2024-11-08 14:35:00|9401.5|9399.5|9411.5|9409.5|9415.5|9413.5|9401.5|9399.5|1774
1731076800000|2024-11-08 14:40:00|9412.5|9410.5|9415.5|9413.5|9417.5|9415.5|9412.5|9410.5|1073
1731077100000|2024-11-08 14:45:00|9414.5|9412.5|9404.5|9402.5|9414.5|9412.5|9402.5|9400.5|864
1731077400000|2024-11-08 14:50:00|9405.5|9403.5|9419.5|9417.5|9421.5|9419.5|9405.5|9403.5|1201
1731077700000|2024-11-08 14:55:00|9420.5|9418.5|9417|9415|9425.5|9423.5|9414.5|9412.5|921
1731078000000|2024-11-08 15:00:00|9416|9413|9428.5|9426.5|9428.5|9426.5|9414|9412|1113
1731078300000|2024-11-08 15:05:00|9429.5|9427.5|9428.5|9426.5|9432.5|9430.5|9420|9418|1076
1731078600000|2024-11-08 15:10:00|9427.5|9425.5|9431.5|9429.5|9434.5|9432.5|9427.5|9425.5|1400
1731078900000|2024-11-08 15:15:00|9430.5|9428.5|9436.5|9434.5|9437|9435|9429.5|9427.5|1158
1731079200000|2024-11-08 15:20:00|9437.5|9435.5|9433.5|9431.5|9438.5|9436.5|9431.5|9429.5|1162
1731079500000|2024-11-08 15:25:00|9432.5|9430.5|9436.5|9434.5|9439.5|9437.5|9432.5|9430.5|999
1731079800000|2024-11-08 15:30:00|9436|9434|9427.5|9425.5|9436|9434|9427.5|9425.5|969
1731080100000|2024-11-08 15:35:00|9427|9425|9424.5|9422.5|9429.5|9427.5|9424.5|9422.5|877
1731080400000|2024-11-08 15:40:00|9425.5|9423.5|9428.5|9426.5|9430.5|9428.5|9424.5|9422.5|724
1731080700000|2024-11-08 15:45:00|9429|9427|9425.5|9423.5|9429.5|9427.5|9424.5|9422.5|691
1731081000000|2024-11-08 15:50:00|9424.5|9422.5|9419.5|9417.5|9425.5|9423.5|9419.5|9417.5|860
1731081300000|2024-11-08 15:55:00|9420.5|9418.5|9421.5|9419.5|9422.5|9420.5|9418.5|9416.5|789
1731081600000|2024-11-08 16:00:00|9421|9419|9414.5|9412.5|9422.5|9420.5|9413.5|9411.5|923
1731081900000|2024-11-08 16:05:00|9415|9413|9420.5|9418.5|9420.5|9418.5|9414.5|9412.5|1444
1731082200000|2024-11-08 16:10:00|9420|9418|9419.5|9417.5|9423|9421|9417.5|9415.5|2841
1731082500000|2024-11-08 16:15:00|9418.5|9416.5|9412.5|9410.5|9418.5|9416.5|9411.5|9409.5|2774
1731082800000|2024-11-08 16:20:00|9413.5|9411.5|9414.5|9412.5|9416.5|9414.5|9412.5|9410.5|482
1731083100000|2024-11-08 16:25:00|9413.5|9411.5|9417.5|9415.5|9417.5|9415.5|9411.5|9409.5|820
1731083400000|2024-11-08 16:30:00|9416.5|9414.5|9415.5|9413.5|9419.5|9417.5|9414|9412|904
1731083700000|2024-11-08 16:35:00|9414.5|9412.5|9411.5|9409.5|9417.5|9415.5|9411.5|9409.5|827
1731084000000|2024-11-08 16:40:00|9410.5|9408.5|9420.5|9418.5|9420.5|9418.5|9409.5|9407.5|793
1731084300000|2024-11-08 16:45:00|9419.5|9417.5|9424.5|9422.5|9424.5|9422.5|9419.5|9417.5|502
1731084600000|2024-11-08 16:50:00|9425.5|9423.5|9420.5|9418.5|9425.5|9423.5|9419.5|9417.5|715
1731084900000|2024-11-08 16:55:00|9419.5|9417.5|9420|9418|9420.5|9418.5|9417|9415|544
1731085200000|2024-11-08 17:00:00|9420.5|9418.5|9413.5|9411.5|9422.5|9420.5|9413.5|9411.5|1005
1731085500000|2024-11-08 17:05:00|9412.5|9410.5|9415.5|9413.5|9415.5|9413.5|9412.5|9410.5|598
1731085800000|2024-11-08 17:10:00|9416.5|9414.5|9414.5|9412.5|9416.5|9414.5|9413.5|9411.5|193
1731086100000|2024-11-08 17:15:00|9413.5|9411.5|9409|9407|9413.5|9411.5|9408|9406|397
1731086400000|2024-11-08 17:20:00|9408.5|9406.5|9410.5|9408.5|9411.5|9409.5|9408.5|9406.5|151
1731086700000|2024-11-08 17:25:00|9411|9409|9415.5|9413.5|9415.5|9413.5|9410.5|9408.5|441
1731087000000|2024-11-08 17:30:00|9416|9414|9420|9418|9421.5|9419.5|9415.5|9413.5|372
1731087300000|2024-11-08 17:35:00|9420.5|9418.5|9413.5|9411.5|9420.5|9418.5|9413.5|9411.5|447
1731087600000|2024-11-08 17:40:00|9414.5|9412.5|9414.5|9412.5|9415.5|9413.5|9413.5|9411.5|114
1731087900000|2024-11-08 17:45:00|9414|9412|9420.5|9418.5|9420.5|9418.5|9412.5|9410.5|373
1731088200000|2024-11-08 17:50:00|9419.5|9417.5|9423|9421|9423.5|9421.5|9419|9417|287
1731088500000|2024-11-08 17:55:00|9423.5|9421.5|9421.5|9419.5|9424.5|9422.5|9420.5|9418.5|124
1731312000000|2024-11-11 08:00:00|9436.5|9434.5|9414.5|9412.5|9441.5|9439.5|9412.5|9410.5|2216
1731312300000|2024-11-11 08:05:00|9415.5|9413.5|9405.5|9403.5|9415.5|9413.5|9403.5|9401.5|914
1731312600000|2024-11-11 08:10:00|9405|9403|9409|9407|9410.5|9408.5|9403.5|9401.5|1028
1731312900000|2024-11-11 08:15:00|9408.5|9406.5|9405.5|9403.5|9409.5|9407.5|9402.5|9400.5|633
1731313200000|2024-11-11 08:20:00|9404.5|9402.5|9408.5|9406.5|9410.5|9408.5|9403.5|9401.5|721
1731313500000|2024-11-11 08:25:00|9407.5|9405.5|9408|9406|9409.5|9407.5|9401|9399|586
1731313800000|2024-11-11 08:30:00|9408.5|9406.5|9413.5|9411.5|9416.5|9414.5|9405.5|9403.5|760
1731314100000|2024-11-11 08:35:00|9415.5|9413.5|9414|9412|9418.5|9416.5|9410.5|9408.5|826
1731314400000|2024-11-11 08:40:00|9414.5|9412.5|9410.5|9408.5|9416.5|9414.5|9410.5|9408.5|651
1731314700000|2024-11-11 08:45:00|9409.5|9407.5|9410.5|9408.5|9411.5|9409.5|9407.5|9405.5|823
1731315000000|2024-11-11 08:50:00|9411.5|9409.5|9416|9414|9418.5|9416.5|9407.5|9405.5|695
1731315300000|2024-11-11 08:55:00|9416.5|9414.5|9416|9414|9418.5|9416.5|9414.5|9412.5|417
1731315600000|2024-11-11 09:00:00|9416.5|9414.5|9417|9415|9419.5|9417.5|9414.5|9412.5|381
1731315900000|2024-11-11 09:05:00|9416.5|9414.5|9409.5|9407.5|9417.5|9415.5|9409.5|9407.5|798
1731316200000|2024-11-11 09:10:00|9409|9407|9408.5|9406.5|9410.5|9408.5|9406|9404|471
1731316500000|2024-11-11 09:15:00|9409.5|9407.5|9413.5|9411.5|9414|9412|9409.5|9407.5|498
1731316800000|2024-11-11 09:20:00|9412.5|9410.5|9423|9421|9423.5|9421.5|9412.5|9410.5|387
1731317100000|2024-11-11 09:25:00|9423.5|9421.5|9433.5|9431.5|9436.5|9434.5|9423.5|9421.5|875
1731317400000|2024-11-11 09:30:00|9433|9431|9436.5|9434.5|9438.5|9436.5|9428.5|9426.5|924
1731317700000|2024-11-11 09:35:00|9436|9434|9437.5|9435.5|9439.5|9437.5|9433.5|9431.5|535
1731318000000|2024-11-11 09:40:00|9437|9435|9440.5|9438.5|9447.5|9445.5|9437|9435|597
1731318300000|2024-11-11 09:45:00|9441|9439|9445|9443|9447.5|9445.5|9439.5|9437.5|423
1731318600000|2024-11-11 09:50:00|9444.5|9442.5|9442.5|9440.5|9445.5|9443.5|9438.5|9436.5|614
1731318900000|2024-11-11 09:55:00|9442|9440|9441|9439|9443.5|9441.5|9440.5|9438.5|700
1731319200000|2024-11-11 10:00:00|9440.5|9438.5|9432.5|9430.5|9440.5|9438.5|9431.5|9429.5|612
1731319500000|2024-11-11 10:05:00|9432|9430|9433|9431|9433.5|9431.5|9431.5|9429.5|575
1731319800000|2024-11-11 10:10:00|9432.5|9430.5|9430.5|9428.5|9435.5|9433.5|9430.5|9428.5|419
1731320100000|2024-11-11 10:15:00|9431.5|9429.5|9427.5|9425.5|9432.5|9430.5|9427.5|9425.5|581
1731320400000|2024-11-11 10:20:00|9426.5|9424.5|9423.5|9421.5|9428|9426|9422.5|9420.5|536
1731320700000|2024-11-11 10:25:00|9422.5|9420.5|9421.5|9419.5|9425.5|9423.5|9421.5|9419.5|633
1731321000000|2024-11-11 10:30:00|9420.5|9418.5|9418.5|9416.5|9420.5|9418.5|9413.5|9411.5|629
1731321300000|2024-11-11 10:35:00|9416.5|9414.5|9418.5|9416.5|9418.5|9416.5|9413.5|9411.5|522
1731321600000|2024-11-11 10:40:00|9418|9416|9420|9418|9420|9418|9413.5|9411.5|610
1731321900000|2024-11-11 10:45:00|9419.5|9417.5|9417.5|9415.5|9422.5|9420.5|9416.5|9414.5|476
1731322200000|2024-11-11 10:50:00|9417|9415|9420.5|9418.5|9421.5|9419.5|9416.5|9414.5|278
1731322500000|2024-11-11 10:55:00|9420|9418|9419.5|9417.5|9423|9421|9418.5|9416.5|244
1731322800000|2024-11-11 11:00:00|9418.5|9416.5|9416.5|9414.5|9418.5|9416.5|9412.5|9410.5|392
1731323100000|2024-11-11 11:05:00|9416|9414|9415|9413|9416.5|9414.5|9414.5|9412.5|208
1731323400000|2024-11-11 11:10:00|9414.5|9412.5|9421.5|9419.5|9421.5|9419.5|9414.5|9412.5|289
1731323700000|2024-11-11 11:15:00|9422|9420|9419.5|9417.5|9422.5|9420.5|9419|9417|320
1731324000000|2024-11-11 11:20:00|9420.5|9418.5|9416.5|9414.5|9420.5|9418.5|9415.5|9413.5|316
1731324300000|2024-11-11 11:25:00|9415.5|9413.5|9413.5|9411.5|9415.5|9413.5|9411.5|9409.5|269
1731324600000|2024-11-11 11:30:00|9414.5|9412.5|9419.5|9417.5|9420.5|9418.5|9413.5|9411.5|310
1731324900000|2024-11-11 11:35:00|9419|9417|9417.5|9415.5|9419|9417|9415.5|9413.5|376
1731325200000|2024-11-11 11:40:00|9416.5|9414.5|9412.5|9410.5|9417.5|9415.5|9411.5|9409.5|566
1731325500000|2024-11-11 11:45:00|9413.5|9411.5|9413|9411|9415|9413|9412.5|9410.5|329
1731325800000|2024-11-11 11:50:00|9412.5|9410.5|9416.5|9414.5|9417.5|9415.5|9412.5|9410.5|712
1731326100000|2024-11-11 11:55:00|9416|9414|9416.5|9414.5|9419.5|9417.5|9412.5|9410.5|572
1731326400000|2024-11-11 12:00:00|9416|9414|9406.5|9404.5|9416.5|9414.5|9406|9404|419
1731326700000|2024-11-11 12:05:00|9406|9404|9408.5|9406.5|9409.5|9407.5|9405.5|9403.5|595
1731327000000|2024-11-11 12:10:00|9408|9406|9406.5|9404.5|9409.5|9407.5|9405.5|9403.5|377
1731327300000|2024-11-11 12:15:00|9405.5|9403.5|9406.5|9404.5|9406.5|9404.5|9401.5|9399.5|551
1731327600000|2024-11-11 12:20:00|9407|9405|9404.5|9402.5|9407|9405|9402.5|9400.5|163
1731327900000|2024-11-11 12:25:00|9405.5|9403.5|9404|9402|9406.5|9404.5|9403.5|9401.5|484
1731328200000|2024-11-11 12:30:00|9403.5|9401.5|9408.5|9406.5|9409.5|9407.5|9403.5|9401.5|340
1731328500000|2024-11-11 12:35:00|9408|9406|9403.5|9401.5|9408.5|9406.5|9402.5|9400.5|428
1731328800000|2024-11-11 12:40:00|9403|9401|9402.5|9400.5|9405.5|9403.5|9402.5|9400.5|430
1731329100000|2024-11-11 12:45:00|9402|9400|9403.5|9401.5|9405.5|9403.5|9401.5|9399.5|316
1731329400000|2024-11-11 12:50:00|9403|9401|9402.5|9400.5|9404.5|9402.5|9401.5|9399.5|403
1731329700000|2024-11-11 12:55:00|9403.5|9401.5|9406|9404|9408.5|9406.5|9402.5|9400.5|343
1731330000000|2024-11-11 13:00:00|9405.5|9403.5|9403.5|9401.5|9406.5|9404.5|9402.5|9400.5|384
1731330300000|2024-11-11 13:05:00|9402.5|9400.5|9401|9399|9403.5|9401.5|9399.5|9397.5|308
1731330600000|2024-11-11 13:10:00|9400.5|9398.5|9396.5|9394.5|9401.5|9399.5|9395.5|9393.5|595
1731330900000|2024-11-11 13:15:00|9397|9395|9389.5|9387.5|9397.5|9395.5|9389|9387|623
1731331200000|2024-11-11 13:20:00|9388.5|9386.5|9388.5|9386.5|9391.5|9389.5|9386.5|9384.5|449
1731331500000|2024-11-11 13:25:00|9387.5|9385.5|9390.5|9388.5|9391.5|9389.5|9387|9385|274
1731331800000|2024-11-11 13:30:00|9389.5|9387.5|9392.5|9390.5|9393.5|9391.5|9388.5|9386.5|440
1731332100000|2024-11-11 13:35:00|9392|9390|9394.5|9392.5|9395.5|9393.5|9389.5|9387.5|301
1731332400000|2024-11-11 13:40:00|9394|9392|9393.5|9391.5|9394.5|9392.5|9391|9389|289
1731332700000|2024-11-11 13:45:00|9394.5|9392.5|9404.5|9402.5|9404.5|9402.5|9394.5|9392.5|681
1731333000000|2024-11-11 13:50:00|9405|9403|9407|9405|9408.5|9406.5|9404.5|9402.5|892
1731333300000|2024-11-11 13:55:00|9406.5|9404.5|9410.5|9408.5|9410.5|9408.5|9405.5|9403.5|502
1731333600000|2024-11-11 14:00:00|9411.5|9409.5|9418.5|9416.5|9422.5|9420.5|9411.5|9409.5|1230
1731333900000|2024-11-11 14:05:00|9417.5|9415.5|9416.5|9414.5|9422.5|9420.5|9416|9414|738
1731334200000|2024-11-11 14:10:00|9417.5|9415.5|9413.5|9411.5|9418.5|9416.5|9413.5|9411.5|409
1731334500000|2024-11-11 14:15:00|9415.5|9413.5|9421.5|9419.5|9422.5|9420.5|9412.5|9410.5|639
1731334800000|2024-11-11 14:20:00|9422.5|9420.5|9424.5|9422.5|9425.5|9423.5|9421.5|9419.5|264
1731335100000|2024-11-11 14:25:00|9423.5|9421.5|9425.5|9423.5|9428.5|9426.5|9423.5|9421.5|502
1731335400000|2024-11-11 14:30:00|9424.5|9422.5|9425.5|9423.5|9425.5|9423.5|9420.5|9418.5|803
1731335700000|2024-11-11 14:35:00|9426.5|9424.5|9422.5|9420.5|9426.5|9424.5|9419.5|9417.5|712
1731336000000|2024-11-11 14:40:00|9421.5|9419.5|9421.5|9419.5|9424.5|9422.5|9420.5|9418.5|590
1731336300000|2024-11-11 14:45:00|9420.5|9418.5|9408.5|9406.5|9420.5|9418.5|9406.5|9404.5|708
1731336600000|2024-11-11 14:50:00|9406.5|9404.5|9403.5|9401.5|9409.5|9407.5|9403.5|9401.5|472
1731336900000|2024-11-11 14:55:00|9404.5|9402.5|9403.5|9401.5|9404.5|9402.5|9401.5|9399.5|399
1731337200000|2024-11-11 15:00:00|9403|9401|9412.5|9410.5|9412.5|9410.5|9398.5|9396.5|1177
1731337500000|2024-11-11 15:05:00|9413.5|9411.5|9415.5|9413.5|9415.5|9413.5|9412.5|9410.5|507
1731337800000|2024-11-11 15:10:00|9416.5|9414.5|9407.5|9405.5|9417.5|9415.5|9406.5|9404.5|1033
1731338100000|2024-11-11 15:15:00|9407|9405|9405.5|9403.5|9407|9405|9401.5|9399.5|492
1731338400000|2024-11-11 15:20:00|9404.5|9402.5|9402.5|9400.5|9407.5|9405.5|9400.5|9398.5|413
1731338700000|2024-11-11 15:25:00|9401.5|9399.5|9406.5|9404.5|9406.5|9404.5|9401.5|9399.5|429
1731339000000|2024-11-11 15:30:00|9406|9404|9411.5|9409.5|9413.5|9411.5|9404.5|9402.5|825
1731339300000|2024-11-11 15:35:00|9410.5|9408.5|9412.5|9410.5|9415.5|9413.5|9409.5|9407.5|490
1731339600000|2024-11-11 15:40:00|9412|9410|9414.5|9412.5|9416.5|9414.5|9411.5|9409.5|833
1731339900000|2024-11-11 15:45:00|9415.5|9413.5|9417.5|9415.5|9419.5|9417.5|9415.5|9413.5|413
1731340200000|2024-11-11 15:50:00|9416.5|9414.5|9418.5|9416.5|9421.5|9419.5|9414.5|9412.5|1008
1731340500000|2024-11-11 15:55:00|9418|9416|9421.5|9419.5|9422.5|9420.5|9417.5|9415.5|292
1731340800000|2024-11-11 16:00:00|9422.5|9420.5|9430.5|9428.5|9430.5|9428.5|9421.5|9419.5|507
1731341100000|2024-11-11 16:05:00|9431.5|9429.5|9432.5|9430.5|9432.5|9430.5|9430.5|9428.5|849
1731341400000|2024-11-11 16:10:00|9433.5|9431.5|9433.5|9431.5|9433.5|9431.5|9428.5|9426.5|1902
1731341700000|2024-11-11 16:15:00|9434|9432|9433.5|9431.5|9437.5|9435.5|9433.5|9431.5|1717
1731342000000|2024-11-11 16:20:00|9432.5|9430.5|9430.5|9428.5|9433.5|9431.5|9428.5|9426.5|704
1731342300000|2024-11-11 16:25:00|9431.5|9429.5|9431.5|9429.5|9433.5|9431.5|9428.5|9426.5|605
1731342600000|2024-11-11 16:30:00|9432.5|9430.5|9428.5|9426.5|9432.5|9430.5|9427.5|9425.5|371
1731342900000|2024-11-11 16:35:00|9428|9426|9431.5|9429.5|9432.5|9430.5|9427.5|9425.5|219
1731343200000|2024-11-11 16:40:00|9432.5|9430.5|9430.5|9428.5|9433.5|9431.5|9430.5|9428.5|250
1731343500000|2024-11-11 16:45:00|9431.5|9429.5|9430|9428|9432.5|9430.5|9428.5|9426.5|394
1731343800000|2024-11-11 16:50:00|9429.5|9427.5|9429.5|9427.5|9430.5|9428.5|9428.5|9426.5|181
1731344100000|2024-11-11 16:55:00|9430|9428|9429.5|9427.5|9431.5|9429.5|9428.5|9426.5|161
1731344400000|2024-11-11 17:00:00|9430.5|9428.5|9430.5|9428.5|9431.5|9429.5|9430.5|9428.5|346
1731344700000|2024-11-11 17:05:00|9431.5|9429.5|9429.5|9427.5|9431.5|9429.5|9429.5|9427.5|289
1731345000000|2024-11-11 17:10:00|9430.5|9428.5|9431.5|9429.5|9433|9431|9430.5|9428.5|369
1731345300000|2024-11-11 17:15:00|9430.5|9428.5|9431|9429|9432.5|9430.5|9430.5|9428.5|280
1731345600000|2024-11-11 17:20:00|9431.5|9429.5|9431.5|9429.5|9433|9431|9431.5|9429.5|162
1731345900000|2024-11-11 17:25:00|9430.5|9428.5|9427|9425|9430.5|9428.5|9427|9425|120
1731346200000|2024-11-11 17:30:00|9427.5|9425.5|9427|9425|9428.5|9426.5|9426.5|9424.5|284
1731346500000|2024-11-11 17:35:00|9426.5|9424.5|9426.5|9424.5|9426.5|9424.5|9425.5|9423.5|195
1731346800000|2024-11-11 17:40:00|9427.5|9425.5|9428|9426|9428.5|9426.5|9426.5|9424.5|187
1731347100000|2024-11-11 17:45:00|9427.5|9425.5|9427.5|9425.5|9429.5|9427.5|9427.5|9425.5|102
1731347400000|2024-11-11 17:50:00|9428|9426|9430.5|9428.5|9430.5|9428.5|9427.5|9425.5|149
1731347700000|2024-11-11 17:55:00|9431|9429|9430|9428|9431|9429|9429.5|9427.5|111
1731398400000|2024-11-12 08:00:00|9420.5|9418.5|9414.5|9412.5|9423.5|9421.5|9412.5|9410.5|1724
1731398700000|2024-11-12 08:05:00|9415|9413|9410.5|9408.5|9418.5|9416.5|9405.5|9403.5|1131
1731399000000|2024-11-12 08:10:00|9411.5|9409.5|9403.5|9401.5|9413.5|9411.5|9403.5|9401.5|879
1731399300000|2024-11-12 08:15:00|9404.5|9402.5|9406.5|9404.5|9406.5|9404.5|9400.5|9398.5|1424
1731399600000|2024-11-12 08:20:00|9406|9404|9400.5|9398.5|9409.5|9407.5|9400.5|9398.5|1277
1731399900000|2024-11-12 08:25:00|9401.5|9399.5|9404.5|9402.5|9406.5|9404.5|9401.5|9399.5|456
1731400200000|2024-11-12 08:30:00|9405.5|9403.5|9403.5|9401.5|9406.5|9404.5|9401.5|9399.5|664
1731400500000|2024-11-12 08:35:00|9402.5|9400.5|9407|9405|9409.5|9407.5|9401|9399|701
1731400800000|2024-11-12 08:40:00|9406.5|9404.5|9405.5|9403.5|9408.5|9406.5|9402.5|9400.5|715
1731401100000|2024-11-12 08:45:00|9404.5|9402.5|9410.5|9408.5|9411.5|9409.5|9404.5|9402.5|479
1731401400000|2024-11-12 08:50:00|9411|9409|9412|9410|9413.5|9411.5|9408.5|9406.5|938
1731401700000|2024-11-12 08:55:00|9412.5|9410.5|9407|9405|9412.5|9410.5|9406.5|9404.5|660
1731402000000|2024-11-12 09:00:00|9407.5|9405.5|9413.5|9411.5|9414.5|9412.5|9406.5|9404.5|544
1731402300000|2024-11-12 09:05:00|9414.5|9412.5|9404.5|9402.5|9414.5|9412.5|9404|9402|662
1731402600000|2024-11-12 09:10:00|9404|9402|9406.5|9404.5|9411.5|9409.5|9403.5|9401.5|471
1731402900000|2024-11-12 09:15:00|9405.5|9403.5|9410.5|9408.5|9410.5|9408.5|9405|9403|719
1731403200000|2024-11-12 09:20:00|9409.5|9407.5|9405|9403|9412.5|9410.5|9404.5|9402.5|703
1731403500000|2024-11-12 09:25:00|9405.5|9403.5|9398.5|9396.5|9405.5|9403.5|9397.5|9395.5|1341
1731403800000|2024-11-12 09:30:00|9398|9396|9403.5|9401.5|9403.5|9401.5|9396.5|9394.5|1098
1731404100000|2024-11-12 09:35:00|9403|9401|9400.5|9398.5|9406.5|9404.5|9398.5|9396.5|1134
1731404400000|2024-11-12 09:40:00|9400|9398|9404.5|9402.5|9405.5|9403.5|9398.5|9396.5|1026
1731404700000|2024-11-12 09:45:00|9403.5|9401.5|9413.5|9411.5|9413.5|9411.5|9403.5|9401.5|971
1731405000000|2024-11-12 09:50:00|9412.5|9410.5|9413|9411|9416.5|9414.5|9410.5|9408.5|1046
1731405300000|2024-11-12 09:55:00|9413.5|9411.5|9408.5|9406.5|9413.5|9411.5|9407|9405|6250
1731405600000|2024-11-12 10:00:00|9409.5|9407.5|9419.5|9417.5|9420.5|9418.5|9409.5|9407.5|3452
1731405900000|2024-11-12 10:05:00|9418.5|9416.5|9420.5|9418.5|9421.5|9419.5|9417.5|9415.5|2032
1731406200000|2024-11-12 10:10:00|9421.5|9419.5|9419.5|9417.5|9421.5|9419.5|9419.5|9417.5|1236
1731406500000|2024-11-12 10:15:00|9418.5|9416.5|9418.5|9416.5|9420.5|9418.5|9418.5|9416.5|1055
1731406800000|2024-11-12 10:20:00|9419|9417|9413.5|9411.5|9419.5|9417.5|9413.5|9411.5|700
1731407100000|2024-11-12 10:25:00|9414|9412|9411|9409|9415.5|9413.5|9410.5|9408.5|854
1731407400000|2024-11-12 10:30:00|9410.5|9408.5|9411.5|9409.5|9412.5|9410.5|9409.5|9407.5|445
1731407700000|2024-11-12 10:35:00|9412|9410|9409.5|9407.5|9413|9411|9409.5|9407.5|463
1731408000000|2024-11-12 10:40:00|9410.5|9408.5|9411.5|9409.5|9412.5|9410.5|9409.5|9407.5|767
1731408300000|2024-11-12 10:45:00|9410.5|9408.5|9411|9409|9413.5|9411.5|9410.5|9408.5|495
1731408600000|2024-11-12 10:50:00|9411.5|9409.5|9411.5|9409.5|9412.5|9410.5|9410.5|9408.5|376
1731408900000|2024-11-12 10:55:00|9412.5|9410.5|9410.5|9408.5|9413.5|9411.5|9410|9408|723
1731409200000|2024-11-12 11:00:00|9411.5|9409.5|9414.5|9412.5|9414.5|9412.5|9410.5|9408.5|311
1731409500000|2024-11-12 11:05:00|9415.5|9413.5|9415.5|9413.5|9416.5|9414.5|9414.5|9412.5|429
1731409800000|2024-11-12 11:10:00|9416.5|9414.5|9415.5|9413.5|9417.5|9415.5|9415.5|9413.5|346
1731410100000|2024-11-12 11:15:00|9416.5|9414.5|9414.5|9412.5|9416.5|9414.5|9414.5|9412.5|226
1731410400000|2024-11-12 11:20:00|9415.5|9413.5|9413|9411|9415.5|9413.5|9411.5|9409.5|491
1731410700000|2024-11-12 11:25:00|9413.5|9411.5|9412.5|9410.5|9414.5|9412.5|9409.5|9407.5|510
1731411000000|2024-11-12 11:30:00|9411.5|9409.5|9409.5|9407.5|9413|9411|9409.5|9407.5|720
1731411300000|2024-11-12 11:35:00|9410|9408|9412.5|9410.5|9413.5|9411.5|9409.5|9407.5|573
1731411600000|2024-11-12 11:40:00|9412|9410|9409.5|9407.5|9412|9410|9409.5|9407.5|569
1731411900000|2024-11-12 11:45:00|9408.5|9406.5|9404.5|9402.5|9409.5|9407.5|9403.5|9401.5|731
1731412200000|2024-11-12 11:50:00|9403.5|9401.5|9402.5|9400.5|9406.5|9404.5|9401.5|9399.5|862
1731412500000|2024-11-12 11:55:00|9402|9400|9405|9403|9406.5|9404.5|9398.5|9396.5|837
1731412800000|2024-11-12 12:00:00|9405.5|9403.5|9392.5|9390.5|9405.5|9403.5|9392.5|9390.5|835
1731413100000|2024-11-12 12:05:00|9393|9391|9399.5|9397.5|9400.5|9398.5|9393|9391|722
1731413400000|2024-11-12 12:10:00|9400|9398|9403|9401|9403.5|9401.5|9399.5|9397.5|478
1731413700000|2024-11-12 12:15:00|9402.5|9400.5|9404|9402|9405.5|9403.5|9401.5|9399.5|471
1731414000000|2024-11-12 12:20:00|9403.5|9401.5|9408.5|9406.5|9409|9407|9403.5|9401.5|490
1731414300000|2024-11-12 12:25:00|9407.5|9405.5|9408.5|9406.5|9409.5|9407.5|9407.5|9405.5|415
1731414600000|2024-11-12 12:30:00|9409|9407|9406.5|9404.5|9409.5|9407.5|9405.5|9403.5|588
1731414900000|2024-11-12 12:35:00|9406|9404|9404.5|9402.5|9407.5|9405.5|9403.5|9401.5|508
1731415200000|2024-11-12 12:40:00|9404|9402|9402.5|9400.5|9406.5|9404.5|9401.5|9399.5|657
1731415500000|2024-11-12 12:45:00|9403.5|9401.5|9401.5|9399.5|9406.5|9404.5|9401.5|9399.5|454
1731415800000|2024-11-12 12:50:00|9402.5|9400.5|9398.5|9396.5|9403.5|9401.5|9397.5|9395.5|661
1731416100000|2024-11-12 12:55:00|9397.5|9395.5|9398.5|9396.5|9400.5|9398.5|9395.5|9393.5|818
1731416400000|2024-11-12 13:00:00|9399.5|9397.5|9400.5|9398.5|9401.5|9399.5|9395.5|9393.5|832
1731416700000|2024-11-12 13:05:00|9399.5|9397.5|9397.5|9395.5|9402.5|9400.5|9397.5|9395.5|498
1731417000000|2024-11-12 13:10:00|9398.5|9396.5|9398.5|9396.5|9402.5|9400.5|9396.5|9394.5|480
1731417300000|2024-11-12 13:15:00|9399.5|9397.5|9398.5|9396.5|9402.5|9400.5|9398.5|9396.5|731
1731417600000|2024-11-12 13:20:00|9399.5|9397.5|9396.5|9394.5|9399.5|9397.5|9393.5|9391.5|1316
1731417900000|2024-11-12 13:25:00|9397|9395|9390.5|9388.5|9397|9395|9388.5|9386.5|982
1731418200000|2024-11-12 13:30:00|9391.5|9389.5|9389.5|9387.5|9393.5|9391.5|9387.5|9385.5|1104
1731418500000|2024-11-12 13:35:00|9390.5|9388.5|9384.5|9382.5|9392.5|9390.5|9383.5|9381.5|1030
1731418800000|2024-11-12 13:40:00|9383.5|9381.5|9384.5|9382.5|9389.5|9387.5|9383|9381|2472
1731419100000|2024-11-12 13:45:00|9385.5|9383.5|9387.5|9385.5|9389.5|9387.5|9384.5|9382.5|654
1731419400000|2024-11-12 13:50:00|9388.5|9386.5|9388.5|9386.5|9391.5|9389.5|9386.5|9384.5|899
1731419700000|2024-11-12 13:55:00|9389|9387|9387|9385|9390.5|9388.5|9385.5|9383.5|675
1731420000000|2024-11-12 14:00:00|9386.5|9384.5|9388|9386|9389.5|9387.5|9384.5|9382.5|1131
1731420300000|2024-11-12 14:05:00|9387.5|9385.5|9388.5|9386.5|9389.5|9387.5|9384.5|9382.5|1214
1731420600000|2024-11-12 14:10:00|9387.5|9385.5|9389.5|9387.5|9392.5|9390.5|9387.5|9385.5|1385
1731420900000|2024-11-12 14:15:00|9388.5|9386.5|9383.5|9381.5|9389|9387|9383.5|9381.5|762
1731421200000|2024-11-12 14:20:00|9383|9381|9384.5|9382.5|9385.5|9383.5|9381.5|9379.5|724
1731421500000|2024-11-12 14:25:00|9384|9382|9384.5|9382.5|9384.5|9382.5|9381.5|9379.5|649
1731421800000|2024-11-12 14:30:00|9385|9383|9390.5|9388.5|9391.5|9389.5|9384.5|9382.5|836
1731422100000|2024-11-12 14:35:00|9390|9388|9390.5|9388.5|9390.5|9388.5|9387.5|9385.5|696
1731422400000|2024-11-12 14:40:00|9391.5|9389.5|9396.5|9394.5|9396.5|9394.5|9390.5|9388.5|858
1731422700000|2024-11-12 14:45:00|9397|9395|9400.5|9398.5|9405.5|9403.5|9397|9395|1584
1731423000000|2024-11-12 14:50:00|9400|9398|9401.5|9399.5|9402.5|9400.5|9398.5|9396.5|998
1731423300000|2024-11-12 14:55:00|9402.5|9400.5|9401.5|9399.5|9406.5|9404.5|9401.5|9399.5|1208
1731423600000|2024-11-12 15:00:00|9402|9400|9402.5|9400.5|9404.5|9402.5|9401.5|9399.5|977
1731423900000|2024-11-12 15:05:00|9403.5|9401.5|9395|9393|9403.5|9401.5|9393.5|9391.5|612
1731424200000|2024-11-12 15:10:00|9395.5|9393.5|9390.5|9388.5|9395.5|9393.5|9387.5|9385.5|659
1731424500000|2024-11-12 15:15:00|9389.5|9387.5|9392.5|9390.5|9393.5|9391.5|9389.5|9387.5|615
1731424800000|2024-11-12 15:20:00|9393.5|9391.5|9393.5|9391.5|9394.5|9392.5|9391.5|9389.5|493
1731425100000|2024-11-12 15:25:00|9392.5|9390.5|9390.5|9388.5|9393.5|9391.5|9388.5|9386.5|550
1731425400000|2024-11-12 15:30:00|9391.5|9389.5|9391.5|9389.5|9393.5|9391.5|9389.5|9387.5|837
1731425700000|2024-11-12 15:35:00|9391|9389|9388.5|9386.5|9391|9389|9386.5|9384.5|572
1731426000000|2024-11-12 15:40:00|9387.5|9385.5|9385.5|9383.5|9388.5|9386.5|9385.5|9383.5|516
1731426300000|2024-11-12 15:45:00|9386.5|9384.5|9381.5|9379.5|9386.5|9384.5|9380.5|9378.5|1090
1731426600000|2024-11-12 15:50:00|9380.5|9378.5|9379.5|9377.5|9381.5|9379.5|9376.5|9374.5|1333
1731426900000|2024-11-12 15:55:00|9378.5|9376.5|9382.5|9380.5|9382.5|9380.5|9378.5|9376.5|1326
1731427200000|2024-11-12 16:00:00|9383.5|9381.5|9381.5|9379.5|9386.5|9384.5|9381.5|9379.5|1149
1731427500000|2024-11-12 16:05:00|9380.5|9378.5|9382.5|9380.5|9383.5|9381.5|9379.5|9377.5|1102
1731427800000|2024-11-12 16:10:00|9383.5|9381.5|9382.5|9380.5|9384.5|9382.5|9381.5|9379.5|2089
1731428100000|2024-11-12 16:15:00|9382|9380|9374.5|9372.5|9382.5|9380.5|9374.5|9372.5|1714
1731428400000|2024-11-12 16:20:00|9373.5|9371.5|9373.5|9371.5|9375.5|9373.5|9372.5|9370.5|823
1731428700000|2024-11-12 16:25:00|9373|9371|9375|9373|9377.5|9375.5|9372.5|9370.5|893
1731429000000|2024-11-12 16:30:00|9374.5|9372.5|9376.5|9374.5|9378.5|9376.5|9374.5|9372.5|1122
1731429300000|2024-11-12 16:35:00|9377.5|9375.5|9370.5|9368.5|9377.5|9375.5|9369.5|9367.5|728
1731429600000|2024-11-12 16:40:00|9369.5|9367.5|9369.5|9367.5|9370.5|9368.5|9368.5|9366.5|732
1731429900000|2024-11-12 16:45:00|9368.5|9366.5|9364.5|9362.5|9368.5|9366.5|9363.5|9361.5|737
1731430200000|2024-11-12 16:50:00|9363.5|9361.5|9361.5|9359.5|9365.5|9363.5|9360.5|9358.5|592
1731430500000|2024-11-12 16:55:00|9360.5|9358.5|9359|9357|9360.5|9358.5|9357.5|9355.5|616
1731430800000|2024-11-12 17:00:00|9359.5|9357.5|9355.5|9353.5|9359.5|9357.5|9353|9351|516
1731431100000|2024-11-12 17:05:00|9356|9354|9352.5|9350.5|9357|9355|9352.5|9350.5|479
1731431400000|2024-11-12 17:10:00|9353.5|9351.5|9349|9347|9353.5|9351.5|9347.5|9345.5|773
1731431700000|2024-11-12 17:15:00|9348.5|9346.5|9342.5|9340.5|9349|9347|9339|9337|997
1731432000000|2024-11-12 17:20:00|9343.5|9341.5|9343.5|9341.5|9345.5|9343.5|9342.5|9340.5|404
1731432300000|2024-11-12 17:25:00|9343|9341|9343|9341|9347.5|9345.5|9341|9339|529
1731432600000|2024-11-12 17:30:00|9343.5|9341.5|9343.5|9341.5|9345.5|9343.5|9341.5|9339.5|328
1731432900000|2024-11-12 17:35:00|9343|9341|9339.5|9337.5|9345.5|9343.5|9339.5|9337.5|443
1731433200000|2024-11-12 17:40:00|9339|9337|9334.5|9332.5|9339.5|9337.5|9334.5|9332.5|523
1731433500000|2024-11-12 17:45:00|9335.5|9333.5|9332.5|9330.5|9336.5|9334.5|9331.5|9329.5|509
1731433800000|2024-11-12 17:50:00|9331.5|9329.5|9336|9334|9339.5|9337.5|9331.5|9329.5|415
1731434100000|2024-11-12 17:55:00|9335.5|9333.5|9334|9332|9338.5|9336.5|9333.5|9331.5|296
1731484800000|2024-11-13 08:00:00|9331|9329|9319.5|9317.5|9336.5|9334.5|9319.5|9317.5|2106
1731485100000|2024-11-13 08:05:00|9321.5|9319.5|9334.5|9332.5|9334.5|9332.5|9320.5|9318.5|1326
1731485400000|2024-11-13 08:10:00|9333.5|9331.5|9332|9330|9338.5|9336.5|9326.5|9324.5|1394
1731485700000|2024-11-13 08:15:00|9331.5|9329.5|9333.5|9331.5|9335.5|9333.5|9324.5|9322.5|1075
1731486000000|2024-11-13 08:20:00|9334|9332|9327.5|9325.5|9335.5|9333.5|9327.5|9325.5|1034
1731486300000|2024-11-13 08:25:00|9328.5|9326.5|9326.5|9324.5|9335|9333|9323.5|9321.5|857
1731486600000|2024-11-13 08:30:00|9325.5|9323.5|9342.5|9340.5|9343.5|9341.5|9325|9323|912
1731486900000|2024-11-13 08:35:00|9341.5|9339.5|9346.5|9344.5|9348.5|9346.5|9341.5|9339.5|648
1731487200000|2024-11-13 08:40:00|9346|9344|9350.5|9348.5|9353|9351|9345|9343|656
1731487500000|2024-11-13 08:45:00|9351.5|9349.5|9355.5|9353.5|9355.5|9353.5|9350.5|9348.5|784
1731487800000|2024-11-13 08:50:00|9356.5|9354.5|9354|9352|9357.5|9355.5|9350.5|9348.5|610
1731488100000|2024-11-13 08:55:00|9353.5|9351.5|9355.5|9353.5|9358.5|9356.5|9353.5|9351.5|814
1731488400000|2024-11-13 09:00:00|9355|9353|9348.5|9346.5|9355|9353|9345.5|9343.5|1355
1731488700000|2024-11-13 09:05:00|9347.5|9345.5|9359|9357|9359.5|9357.5|9347.5|9345.5|911
1731489000000|2024-11-13 09:10:00|9358.5|9356.5|9360.5|9358.5|9360.5|9358.5|9356.5|9354.5|836
1731489300000|2024-11-13 09:15:00|9359.5|9357.5|9362.5|9360.5|9363.5|9361.5|9359.5|9357.5|746
1731489600000|2024-11-13 09:20:00|9363.5|9361.5|9359.5|9357.5|9363.5|9361.5|9355.5|9353.5|765
1731489900000|2024-11-13 09:25:00|9358.5|9356.5|9357.5|9355.5|9361|9359|9355.5|9353.5|769
1731490200000|2024-11-13 09:30:00|9358.5|9356.5|9361.5|9359.5|9362.5|9360.5|9358|9356|633
1731490500000|2024-11-13 09:35:00|9360.5|9358.5|9364.5|9362.5|9364.5|9362.5|9360.5|9358.5|507
1731490800000|2024-11-13 09:40:00|9364|9362|9356.5|9354.5|9364.5|9362.5|9356.5|9354.5|497
1731491100000|2024-11-13 09:45:00|9355.5|9353.5|9354.5|9352.5|9358.5|9356.5|9354.5|9352.5|806
1731491400000|2024-11-13 09:50:00|9355.5|9353.5|9354|9352|9355.5|9353.5|9351.5|9349.5|443
1731491700000|2024-11-13 09:55:00|9353.5|9351.5|9359.5|9357.5|9360.5|9358.5|9351.5|9349.5|1572
1731492000000|2024-11-13 10:00:00|9360.5|9358.5|9352.5|9350.5|9361.5|9359.5|9352.5|9350.5|2473
1731492300000|2024-11-13 10:05:00|9353.5|9351.5|9348.5|9346.5|9355.5|9353.5|9346.5|9344.5|467
1731492600000|2024-11-13 10:10:00|9349|9347|9349.5|9347.5|9350.5|9348.5|9346.5|9344.5|586
1731492900000|2024-11-13 10:15:00|9348.5|9346.5|9344.5|9342.5|9349.5|9347.5|9343.5|9341.5|578
1731493200000|2024-11-13 10:20:00|9343.5|9341.5|9338.5|9336.5|9344.5|9342.5|9338.5|9336.5|584
1731493500000|2024-11-13 10:25:00|9338|9336|9340.5|9338.5|9342.5|9340.5|9337.5|9335.5|406
1731493800000|2024-11-13 10:30:00|9339.5|9337.5|9347.5|9345.5|9348.5|9346.5|9339.5|9337.5|805
1731494100000|2024-11-13 10:35:00|9347|9345|9348|9346|9348.5|9346.5|9346.5|9344.5|479
1731494400000|2024-11-13 10:40:00|9347.5|9345.5|9352.5|9350.5|9353.5|9351.5|9346.5|9344.5|879
1731494700000|2024-11-13 10:45:00|9351.5|9349.5|9345.5|9343.5|9351.5|9349.5|9344|9342|519
1731495000000|2024-11-13 10:50:00|9345|9343|9344.5|9342.5|9347.5|9345.5|9344|9342|520
1731495300000|2024-11-13 10:55:00|9343.5|9341.5|9345|9343|9345.5|9343.5|9340.5|9338.5|523
1731495600000|2024-11-13 11:00:00|9344.5|9342.5|9345.5|9343.5|9347.5|9345.5|9343.5|9341.5|839
1731495900000|2024-11-13 11:05:00|9346.5|9344.5|9343.5|9341.5|9346.5|9344.5|9341.5|9339.5|529
1731496200000|2024-11-13 11:10:00|9342.5|9340.5|9340|9338|9343.5|9341.5|9338.5|9336.5|375
1731496500000|2024-11-13 11:15:00|9339.5|9337.5|9342.5|9340.5|9343.5|9341.5|9337.5|9335.5|920
1731496800000|2024-11-13 11:20:00|9341.5|9339.5|9343.5|9341.5|9345|9343|9340.5|9338.5|517
1731497100000|2024-11-13 11:25:00|9342.5|9340.5|9348.5|9346.5|9349.5|9347.5|9342.5|9340.5|475
1731497400000|2024-11-13 11:30:00|9348|9346|9347.5|9345.5|9350.5|9348.5|9347.5|9345.5|351
1731497700000|2024-11-13 11:35:00|9348|9346|9350.5|9348.5|9356.5|9354.5|9347.5|9345.5|570
1731498000000|2024-11-13 11:40:00|9351|9349|9350|9348|9353.5|9351.5|9349.5|9347.5|299
1731498300000|2024-11-13 11:45:00|9349.5|9347.5|9356|9354|9356.5|9354.5|9348.5|9346.5|462
1731498600000|2024-11-13 11:50:00|9355.5|9353.5|9359.5|9357.5|9359.5|9357.5|9352.5|9350.5|839
1731498900000|2024-11-13 11:55:00|9358.5|9356.5|9353.5|9351.5|9360.5|9358.5|9353.5|9351.5|553
1731499200000|2024-11-13 12:00:00|9354|9352|9350.5|9348.5|9357.5|9355.5|9348.5|9346.5|1130
1731499500000|2024-11-13 12:05:00|9350|9348|9345.5|9343.5|9350.5|9348.5|9344.5|9342.5|759
1731499800000|2024-11-13 12:10:00|9346|9344|9346.5|9344.5|9347.5|9345.5|9344.5|9342.5|596
1731500100000|2024-11-13 12:15:00|9347|9345|9352.5|9350.5|9352.5|9350.5|9346.5|9344.5|490
1731500400000|2024-11-13 12:20:00|9353.5|9351.5|9356.5|9354.5|9356.5|9354.5|9352.5|9350.5|351
1731500700000|2024-11-13 12:25:00|9357.5|9355.5|9352.5|9350.5|9357.5|9355.5|9352.5|9350.5|405
1731501000000|2024-11-13 12:30:00|9353.5|9351.5|9347.5|9345.5|9353.5|9351.5|9344.5|9342.5|495
1731501300000|2024-11-13 12:35:00|9348|9346|9344.5|9342.5|9349.5|9347.5|9343.5|9341.5|661
1731501600000|2024-11-13 12:40:00|9345|9343|9349.5|9347.5|9351.5|9349.5|9344.5|9342.5|527
1731501900000|2024-11-13 12:45:00|9350.5|9348.5|9346.5|9344.5|9351.5|9349.5|9344.5|9342.5|793
1731502200000|2024-11-13 12:50:00|9347|9345|9350.5|9348.5|9351.5|9349.5|9346.5|9344.5|797
1731502500000|2024-11-13 12:55:00|9350|9348|9346.5|9344.5|9351.5|9349.5|9346.5|9344.5|744
1731502800000|2024-11-13 13:00:00|9345.5|9343.5|9345.5|9343.5|9350.5|9348.5|9345.5|9343.5|1512
1731503100000|2024-11-13 13:05:00|9346.5|9344.5|9343.5|9341.5|9346.5|9344.5|9343.5|9341.5|699
1731503400000|2024-11-13 13:10:00|9344|9342|9338.5|9336.5|9345.5|9343.5|9338.5|9336.5|1002
1731503700000|2024-11-13 13:15:00|9339|9337|9336.5|9334.5|9340|9338|9335.5|9333.5|883
1731504000000|2024-11-13 13:20:00|9337|9335|9339.5|9337.5|9339.5|9337.5|9331.5|9329.5|2087
1731504300000|2024-11-13 13:25:00|9339|9337|9343.5|9340.5|9344.5|9341.5|9335|9333|707
1731504600000|2024-11-13 13:30:00|9341.5|9338.5|9375|9373|9376.5|9374.5|9339.5|9336.5|2876
1731504900000|2024-11-13 13:35:00|9374.5|9372.5|9384.5|9382.5|9387.5|9385.5|9372.5|9370.5|2643
1731505200000|2024-11-13 13:40:00|9384|9382|9381.5|9379.5|9389|9387|9377.5|9375.5|2067
1731505500000|2024-11-13 13:45:00|9381|9379|9376.5|9374.5|9387.5|9385.5|9371.5|9369.5|1764
1731505800000|2024-11-13 13:50:00|9377|9375|9383|9381|9384.5|9382.5|9375|9373|1143
1731506100000|2024-11-13 13:55:00|9383.5|9381.5|9389.5|9387.5|9391.5|9389.5|9378.5|9376.5|1217
1731506400000|2024-11-13 14:00:00|9389|9387|9385.5|9383.5|9392.5|9390.5|9383.5|9381.5|1019
1731506700000|2024-11-13 14:05:00|9386|9384|9390.5|9388.5|9392.5|9390.5|9385.5|9383.5|611
1731507000000|2024-11-13 14:10:00|9390|9388|9395|9393|9399.5|9397.5|9387|9385|1771
1731507300000|2024-11-13 14:15:00|9394.5|9392.5|9399.5|9397.5|9400.5|9398.5|9390.5|9388.5|948
1731507600000|2024-11-13 14:20:00|9398.5|9396.5|9395|9393|9403|9401|9393.5|9391.5|1350
1731507900000|2024-11-13 14:25:00|9395.5|9393.5|9394.5|9392.5|9398.5|9396.5|9391.5|9389.5|1061
1731508200000|2024-11-13 14:30:00|9395.5|9393.5|9387.5|9385.5|9396.5|9394.5|9386.5|9384.5|1292
1731508500000|2024-11-13 14:35:00|9386.5|9384.5|9381.5|9379.5|9386.5|9384.5|9373.5|9371.5|1647
1731508800000|2024-11-13 14:40:00|9381|9379|9394.5|9392.5|9395.5|9393.5|9378.5|9376.5|1618
1731509100000|2024-11-13 14:45:00|9392.5|9390.5|9381.5|9379.5|9394|9392|9381.5|9379.5|1344
1731509400000|2024-11-13 14:50:00|9382.5|9380.5|9374.5|9372.5|9382.5|9380.5|9369.5|9367.5|1747
1731509700000|2024-11-13 14:55:00|9375.5|9373.5|9373|9371|9377.5|9375.5|9372.5|9370.5|934
1731510000000|2024-11-13 15:00:00|9373.5|9371.5|9362.5|9360.5|9375.5|9373.5|9361.5|9359.5|1041
1731510300000|2024-11-13 15:05:00|9362|9360|9355.5|9353.5|9362.5|9360.5|9352.5|9350.5|1630
1731510600000|2024-11-13 15:10:00|9355|9353|9351.5|9349.5|9355.5|9353.5|9347.5|9345.5|1078
1731510900000|2024-11-13 15:15:00|9350.5|9348.5|9361.5|9359.5|9363|9361|9350.5|9348.5|1088
1731511200000|2024-11-13 15:20:00|9362|9360|9362.5|9360.5|9363.5|9361.5|9358.5|9356.5|925
1731511500000|2024-11-13 15:25:00|9361.5|9359.5|9349.5|9347.5|9361.5|9359.5|9349.5|9347.5|882
1731511800000|2024-11-13 15:30:00|9348.5|9346.5|9351.5|9349.5|9356|9354|9347.5|9345.5|907
1731512100000|2024-11-13 15:35:00|9352|9350|9343.5|9341.5|9353.5|9351.5|9343.5|9341.5|1006
1731512400000|2024-11-13 15:40:00|9343|9341|9349.5|9347.5|9355.5|9353.5|9340.5|9338.5|1694
1731512700000|2024-11-13 15:45:00|9349|9347|9343|9341|9352.5|9350.5|9342.5|9340.5|1302
1731513000000|2024-11-13 15:50:00|9343.5|9341.5|9351.5|9349.5|9352.5|9350.5|9342.5|9340.5|1271
1731513300000|2024-11-13 15:55:00|9351|9349|9355.5|9353.5|9358|9356|9351|9349|1453
1731513600000|2024-11-13 16:00:00|9356|9354|9342.5|9340.5|9357.5|9355.5|9340.5|9338.5|1249
1731513900000|2024-11-13 16:05:00|9341.5|9339.5|9343|9341|9347.5|9345.5|9341.5|9339.5|513
1731514200000|2024-11-13 16:10:00|9342.5|9340.5|9347.5|9345.5|9348.5|9346.5|9339.5|9337.5|2343
1731514500000|2024-11-13 16:15:00|9347|9345|9342.5|9340.5|9348.5|9346.5|9341.5|9339.5|1938
1731514800000|2024-11-13 16:20:00|9343.5|9341.5|9345.5|9343.5|9345.5|9343.5|9342.5|9340.5|573
1731515100000|2024-11-13 16:25:00|9345|9343|9342|9340|9345.5|9343.5|9340.5|9338.5|677
1731515400000|2024-11-13 16:30:00|9342.5|9340.5|9351.5|9349.5|9352.5|9350.5|9342.5|9340.5|838
1731515700000|2024-11-13 16:35:00|9350.5|9348.5|9344.5|9342.5|9352.5|9350.5|9343|9341|981
1731516000000|2024-11-13 16:40:00|9345|9343|9348|9346|9350|9348|9343.5|9341.5|413
1731516300000|2024-11-13 16:45:00|9347.5|9345.5|9352.5|9350.5|9353|9351|9347.5|9345.5|499
1731516600000|2024-11-13 16:50:00|9352|9350|9350.5|9348.5|9352.5|9350.5|9349|9347|740
1731516900000|2024-11-13 16:55:00|9350|9348|9343.5|9341.5|9350|9348|9341.5|9339.5|747
1731517200000|2024-11-13 17:00:00|9342.5|9340.5|9338.5|9336.5|9343.5|9341.5|9338.5|9336.5|600
1731517500000|2024-11-13 17:05:00|9339.5|9337.5|9340.5|9338.5|9341.5|9339.5|9337.5|9335.5|272
1731517800000|2024-11-13 17:10:00|9341.5|9339.5|9341.5|9339.5|9341.5|9339.5|9338.5|9336.5|212
1731518100000|2024-11-13 17:15:00|9342|9340|9336.5|9334.5|9342|9340|9336.5|9334.5|239
1731518400000|2024-11-13 17:20:00|9337.5|9335.5|9332|9330|9337.5|9335.5|9330.5|9328.5|492
1731518700000|2024-11-13 17:25:00|9331.5|9329.5|9327.5|9325.5|9332|9330|9326.5|9324.5|526
1731519000000|2024-11-13 17:30:00|9327|9325|9327.5|9325.5|9330.5|9328.5|9326.5|9324.5|278
1731519300000|2024-11-13 17:35:00|9326.5|9324.5|9323.5|9321.5|9328.5|9326.5|9322.5|9320.5|169
1731519600000|2024-11-13 17:40:00|9322.5|9320.5|9324.5|9322.5|9326.5|9324.5|9322.5|9320.5|154
1731519900000|2024-11-13 17:45:00|9325|9323|9322.5|9320.5|9326.5|9324.5|9322.5|9320.5|163
1731520200000|2024-11-13 17:50:00|9323.5|9321.5|9320.5|9318.5|9323.5|9321.5|9318.5|9316.5|263
1731520500000|2024-11-13 17:55:00|9321|9319|9323.5|9321.5|9324.5|9322.5|9320.5|9318.5|160
1731571200000|2024-11-14 08:00:00|9302.5|9300.5|9306.5|9304.5|9308.5|9306.5|9297.5|9295.5|1794
1731571500000|2024-11-14 08:05:00|9305.5|9303.5|9314.5|9312.5|9315.5|9313.5|9303.5|9301.5|1084
1731571800000|2024-11-14 08:10:00|9313.5|9311.5|9309.5|9307.5|9316.5|9314.5|9309|9307|1001
1731572100000|2024-11-14 08:15:00|9310.5|9308.5|9312.5|9310.5|9315.5|9313.5|9309.5|9307.5|787
1731572400000|2024-11-14 08:20:00|9313.5|9311.5|9312.5|9310.5|9315.5|9313.5|9308.5|9306.5|848
1731572700000|2024-11-14 08:25:00|9312|9310|9315.5|9313.5|9317.5|9315.5|9311.5|9309.5|983
1731573000000|2024-11-14 08:30:00|9315|9313|9311.5|9309.5|9316.5|9314.5|9309.5|9307.5|1199
1731573300000|2024-11-14 08:35:00|9310.5|9308.5|9311|9309|9312.5|9310.5|9306|9304|643
1731573600000|2024-11-14 08:40:00|9310.5|9308.5|9313.5|9311.5|9314.5|9312.5|9309.5|9307.5|460
1731573900000|2024-11-14 08:45:00|9313|9311|9321|9319|9321|9319|9313|9311|606
1731574200000|2024-11-14 08:50:00|9320.5|9318.5|9320.5|9318.5|9323.5|9321.5|9317.5|9315.5|735
1731574500000|2024-11-14 08:55:00|9320|9318|9323.5|9321.5|9323.5|9321.5|9318.5|9316.5|655
1731574800000|2024-11-14 09:00:00|9323|9321|9322|9320|9324.5|9322.5|9317.5|9315.5|864
1731575100000|2024-11-14 09:05:00|9322.5|9320.5|9325.5|9323.5|9326.5|9324.5|9318|9316|696
1731575400000|2024-11-14 09:10:00|9324.5|9322.5|9324.5|9322.5|9329.5|9327.5|9324.5|9322.5|780
1731575700000|2024-11-14 09:15:00|9323.5|9321.5|9324.5|9322.5|9326.5|9324.5|9318.5|9316.5|1165
1731576000000|2024-11-14 09:20:00|9323.5|9321.5|9321.5|9319.5|9327.5|9325.5|9320|9318|530
1731576300000|2024-11-14 09:25:00|9320.5|9318.5|9316.5|9314.5|9321.5|9319.5|9314.5|9312.5|626
1731576600000|2024-11-14 09:30:00|9315.5|9313.5|9310.5|9308.5|9316.5|9314.5|9308.5|9306.5|732
1731576900000|2024-11-14 09:35:00|9310|9308|9312.5|9310.5|9313.5|9311.5|9309.5|9307.5|513
1731577200000|2024-11-14 09:40:00|9311.5|9309.5|9313.5|9311.5|9316.5|9314.5|9311.5|9309.5|491
1731577500000|2024-11-14 09:45:00|9314.5|9312.5|9310.5|9308.5|9316|9314|9308|9306|866
1731577800000|2024-11-14 09:50:00|9312.5|9310.5|9308.5|9306.5|9313.5|9311.5|9307.5|9305.5|674
1731578100000|2024-11-14 09:55:00|9309|9307|9313.5|9311.5|9313.5|9311.5|9308|9306|418
1731578400000|2024-11-14 10:00:00|9312.5|9310.5|9310.5|9308.5|9313.5|9311.5|9307.5|9305.5|485
1731578700000|2024-11-14 10:05:00|9311|9309|9313.5|9311.5|9314.5|9312.5|9307.5|9305.5|543
1731579000000|2024-11-14 10:10:00|9314|9312|9313.5|9311.5|9316.5|9314.5|9312.5|9310.5|735
1731579300000|2024-11-14 10:15:00|9314.5|9312.5|9314.5|9312.5|9316.5|9314.5|9312.5|9310.5|617
1731579600000|2024-11-14 10:20:00|9313.5|9311.5|9309.5|9307.5|9314.5|9312.5|9308.5|9306.5|638
1731579900000|2024-11-14 10:25:00|9309|9307|9310.5|9308.5|9312.5|9310.5|9308|9306|662
1731580200000|2024-11-14 10:30:00|9311|9309|9312.5|9310.5|9313.5|9311.5|9310.5|9308.5|854
1731580500000|2024-11-14 10:35:00|9313|9311|9310.5|9308.5|9314.5|9312.5|9310|9308|718
1731580800000|2024-11-14 10:40:00|9311.5|9309.5|9315.5|9313.5|9315.5|9313.5|9311.5|9309.5|456
1731581100000|2024-11-14 10:45:00|9317.5|9315.5|9319.5|9317.5|9319.5|9317.5|9316.5|9314.5|862
1731581400000|2024-11-14 10:50:00|9320.5|9318.5|9326.5|9324.5|9327.5|9325.5|9319.5|9317.5|1148
1731581700000|2024-11-14 10:55:00|9327|9325|9331|9329|9331|9329|9326|9324|778
1731582000000|2024-11-14 11:00:00|9330.5|9328.5|9334.5|9332.5|9336.5|9334.5|9330.5|9328.5|1124
1731582300000|2024-11-14 11:05:00|9335.5|9333.5|9339.5|9337.5|9339.5|9337.5|9333.5|9331.5|587
1731582600000|2024-11-14 11:10:00|9340.5|9338.5|9347.5|9345.5|9348|9346|9339.5|9337.5|840
1731582900000|2024-11-14 11:15:00|9348.5|9346.5|9341|9339|9350.5|9348.5|9340.5|9338.5|1011
1731583200000|2024-11-14 11:20:00|9341.5|9339.5|9336.5|9334.5|9341.5|9339.5|9334.5|9332.5|657
1731583500000|2024-11-14 11:25:00|9335.5|9333.5|9332.5|9330.5|9336.5|9334.5|9331.5|9329.5|646
1731583800000|2024-11-14 11:30:00|9332|9330|9329|9327|9332|9330|9326.5|9324.5|867
1731584100000|2024-11-14 11:35:00|9329.5|9327.5|9327.5|9325.5|9331.5|9329.5|9325.5|9323.5|1000
1731584400000|2024-11-14 11:40:00|9326.5|9324.5|9330.5|9328.5|9330.5|9328.5|9326.5|9324.5|861
1731584700000|2024-11-14 11:45:00|9330|9328|9334.5|9332.5|9335.5|9333.5|9328|9326|604
1731585000000|2024-11-14 11:50:00|9333.5|9331.5|9334.5|9332.5|9338.5|9336.5|9333.5|9331.5|515
1731585300000|2024-11-14 11:55:00|9335|9333|9338.5|9336.5|9338.5|9336.5|9333.5|9331.5|650
1731585600000|2024-11-14 12:00:00|9336.5|9334.5|9340.5|9338.5|9341.5|9339.5|9334.5|9332.5|896
1731585900000|2024-11-14 12:05:00|9341.5|9339.5|9338.5|9336.5|9345.5|9343.5|9338.5|9336.5|1032
1731586200000|2024-11-14 12:10:00|9339|9337|9340.5|9338.5|9342.5|9340.5|9337.5|9335.5|655
1731586500000|2024-11-14 12:15:00|9341|9339|9337.5|9335.5|9342.5|9340.5|9337|9335|508
1731586800000|2024-11-14 12:20:00|9336.5|9334.5|9331.5|9329.5|9338.5|9336.5|9329.5|9327.5|1465
1731587100000|2024-11-14 12:25:00|9332|9330|9331|9329|9334.5|9332.5|9330.5|9328.5|714
1731587400000|2024-11-14 12:30:00|9331.5|9329.5|9336|9334|9337|9335|9330.5|9328.5|455
1731587700000|2024-11-14 12:35:00|9336.5|9334.5|9337.5|9335.5|9342|9340|9335.5|9333.5|693
1731588000000|2024-11-14 12:40:00|9337|9335|9330.5|9328.5|9337.5|9335.5|9330.5|9328.5|583
1731588300000|2024-11-14 12:45:00|9331|9329|9329.5|9327.5|9331.5|9329.5|9326.5|9324.5|449
1731588600000|2024-11-14 12:50:00|9329|9327|9330|9328|9332.5|9330.5|9328.5|9326.5|448
1731588900000|2024-11-14 12:55:00|9330.5|9328.5|9328.5|9326.5|9332|9330|9328.5|9326.5|553
1731589200000|2024-11-14 13:00:00|9327.5|9325.5|9331.5|9329.5|9331.5|9329.5|9324.5|9322.5|1210
1731589500000|2024-11-14 13:05:00|9332.5|9330.5|9337.5|9335.5|9337.5|9335.5|9331.5|9329.5|460
1731589800000|2024-11-14 13:10:00|9337|9335|9326.5|9324.5|9337.5|9335.5|9326.5|9324.5|539
1731590100000|2024-11-14 13:15:00|9327|9325|9334.5|9332.5|9335.5|9333.5|9326.5|9324.5|848
1731590400000|2024-11-14 13:20:00|9334|9332|9340|9338|9341|9339|9329.5|9327.5|579
1731590700000|2024-11-14 13:25:00|9340.5|9338.5|9339|9337|9344.5|9342.5|9338.5|9336.5|830
1731591000000|2024-11-14 13:30:00|9330.5|9327.5|9318.5|9316.5|9341|9338|9316|9314|2237
1731591300000|2024-11-14 13:35:00|9318|9316|9320.5|9318.5|9322.5|9320.5|9309.5|9307.5|1886
1731591600000|2024-11-14 13:40:00|9321.5|9319.5|9318.5|9316.5|9325.5|9323.5|9316.5|9314.5|1276
1731591900000|2024-11-14 13:45:00|9319.5|9317.5|9327.5|9325.5|9331.5|9329.5|9317.5|9315.5|1216
1731592200000|2024-11-14 13:50:00|9328|9326|9334.5|9332.5|9338.5|9336.5|9326.5|9324.5|786
1731592500000|2024-11-14 13:55:00|9332.5|9330.5|9339.5|9337.5|9340.5|9338.5|9328.5|9326.5|1879
1731592800000|2024-11-14 14:00:00|9340.5|9338.5|9343.5|9341.5|9350|9348|9336.5|9334.5|1856
1731593100000|2024-11-14 14:05:00|9344.5|9342.5|9347.5|9345.5|9349.5|9347.5|9342.5|9340.5|1215
1731593400000|2024-11-14 14:10:00|9347|9345|9354.5|9352.5|9354.5|9352.5|9343.5|9341.5|1434
1731593700000|2024-11-14 14:15:00|9354|9352|9358.5|9356.5|9359.5|9357.5|9351.5|9349.5|965
1731594000000|2024-11-14 14:20:00|9359.5|9357.5|9358.5|9356.5|9362|9360|9352.5|9350.5|1182
1731594300000|2024-11-14 14:25:00|9360.5|9358.5|9360.5|9358.5|9363.5|9361.5|9358.5|9356.5|1077
1731594600000|2024-11-14 14:30:00|9359.5|9357.5|9363|9361|9364.5|9362.5|9358.5|9356.5|789
1731594900000|2024-11-14 14:35:00|9363.5|9361.5|9370.5|9368.5|9372.5|9370.5|9363.5|9361.5|1184
1731595200000|2024-11-14 14:40:00|9369.5|9367.5|9363.5|9361.5|9370|9368|9357.5|9355.5|1109
1731595500000|2024-11-14 14:45:00|9364|9362|9359.5|9357.5|9364.5|9362.5|9355|9353|1001
1731595800000|2024-11-14 14:50:00|9358.5|9356.5|9359|9357|9361.5|9359.5|9356.5|9354.5|521
1731596100000|2024-11-14 14:55:00|9358.5|9356.5|9358.5|9356.5|9362.5|9360.5|9356.5|9354.5|902
1731596400000|2024-11-14 15:00:00|9359.5|9357.5|9355.5|9353.5|9365.5|9363.5|9355.5|9353.5|751
1731596700000|2024-11-14 15:05:00|9356.5|9354.5|9354.5|9352.5|9359.5|9357.5|9352.5|9350.5|709
1731597000000|2024-11-14 15:10:00|9355.5|9353.5|9353.5|9351.5|9362.5|9360.5|9353.5|9351.5|1033
1731597300000|2024-11-14 15:15:00|9352.5|9350.5|9358|9356|9359.5|9357.5|9350.5|9348.5|750
1731597600000|2024-11-14 15:20:00|9359|9357|9355.5|9353.5|9359.5|9357.5|9351.5|9349.5|841
1731597900000|2024-11-14 15:25:00|9356.5|9354.5|9356|9354|9357.5|9355.5|9353.5|9351.5|458
1731598200000|2024-11-14 15:30:00|9355.5|9353.5|9351.5|9349.5|9356.5|9354.5|9351|9349|1541
1731598500000|2024-11-14 15:35:00|9352.5|9350.5|9349.5|9347.5|9353.5|9351.5|9348.5|9346.5|772
1731598800000|2024-11-14 15:40:00|9349|9347|9351.5|9349.5|9353.5|9351.5|9345.5|9343.5|1119
1731599100000|2024-11-14 15:45:00|9350.5|9348.5|9360.5|9358.5|9362.5|9360.5|9348.5|9346.5|1094
1731599400000|2024-11-14 15:50:00|9359.5|9357.5|9360.5|9358.5|9364.5|9362.5|9359.5|9357.5|1070
1731599700000|2024-11-14 15:55:00|9361.5|9359.5|9362|9360|9363.5|9361.5|9359.5|9357.5|966
1731600000000|2024-11-14 16:00:00|9361.5|9359.5|9365.5|9363.5|9370.5|9368.5|9360.5|9358.5|1931
1731600300000|2024-11-14 16:05:00|9366|9364|9361.5|9359.5|9368|9366|9358.5|9356.5|1444
1731600600000|2024-11-14 16:10:00|9362.5|9360.5|9363.5|9361.5|9364.5|9362.5|9357.5|9355.5|3570
1731600900000|2024-11-14 16:15:00|9364.5|9362.5|9378|9376|9378.5|9376.5|9363.5|9361.5|3192
1731601200000|2024-11-14 16:20:00|9378.5|9376.5|9375.5|9373.5|9379.5|9377.5|9371.5|9369.5|1287
1731601500000|2024-11-14 16:25:00|9376.5|9374.5|9375.5|9373.5|9377.5|9375.5|9373|9371|1057
1731601800000|2024-11-14 16:30:00|9376|9374|9375.5|9373.5|9376.5|9374.5|9371.5|9369.5|589
1731602100000|2024-11-14 16:35:00|9376|9374|9375.5|9373.5|9378.5|9376.5|9375.5|9373.5|591
1731602400000|2024-11-14 16:40:00|9376.5|9374.5|9375.5|9373.5|9376.5|9374.5|9373|9371|678
1731602700000|2024-11-14 16:45:00|9375|9373|9376.5|9374.5|9376.5|9374.5|9374.5|9372.5|165
1731603000000|2024-11-14 16:50:00|9375.5|9373.5|9377.5|9375.5|9379.5|9377.5|9375.5|9373.5|453
1731603300000|2024-11-14 16:55:00|9377|9375|9375.5|9373.5|9378.5|9376.5|9374.5|9372.5|386
1731603600000|2024-11-14 17:00:00|9374.5|9372.5|9370.5|9368.5|9376.5|9374.5|9370.5|9368.5|981
1731603900000|2024-11-14 17:05:00|9371.5|9369.5|9372.5|9370.5|9374.5|9372.5|9371.5|9369.5|654
1731604200000|2024-11-14 17:10:00|9373.5|9371.5|9373.5|9371.5|9373.5|9371.5|9369.5|9367.5|268
1731604500000|2024-11-14 17:15:00|9373|9371|9379.5|9377.5|9379.5|9377.5|9371.5|9369.5|170
1731604800000|2024-11-14 17:20:00|9378.5|9376.5|9381.5|9379.5|9382|9380|9377.5|9375.5|385
1731605100000|2024-11-14 17:25:00|9382|9380|9383.5|9381.5|9385.5|9383.5|9381.5|9379.5|484
1731605400000|2024-11-14 17:30:00|9382.5|9380.5|9381.5|9379.5|9383.5|9381.5|9381|9379|125
1731605700000|2024-11-14 17:35:00|9382|9380|9379.5|9377.5|9382.5|9380.5|9379.5|9377.5|91
1731606000000|2024-11-14 17:40:00|9380|9378|9380|9378|9381.5|9379.5|9379|9377|223
1731606300000|2024-11-14 17:45:00|9379.5|9377.5|9380.5|9378.5|9380.5|9378.5|9378.5|9376.5|183
1731606600000|2024-11-14 17:50:00|9380|9378|9379.5|9377.5|9380.5|9378.5|9378.5|9376.5|142
1731606900000|2024-11-14 17:55:00|9378.5|9376.5|9379|9377|9380.5|9378.5|9378|9376|178
1731657600000|2024-11-15 08:00:00|9354.5|9352.5|9362.5|9360.5|9366.5|9364.5|9352.5|9350.5|1489
1731657900000|2024-11-15 08:05:00|9363.5|9361.5|9362.5|9360.5|9367.5|9365.5|9361.5|9359.5|1120
1731658200000|2024-11-15 08:10:00|9363|9361|9359.5|9357.5|9366.5|9364.5|9357.5|9355.5|1417
1731658500000|2024-11-15 08:15:00|9358.5|9356.5|9357.5|9355.5|9359.5|9357.5|9353.5|9351.5|1002
1731658800000|2024-11-15 08:20:00|9359.5|9357.5|9360.5|9358.5|9363.5|9361.5|9359.5|9357.5|650
1731659100000|2024-11-15 08:25:00|9359.5|9357.5|9360.5|9358.5|9361.5|9359.5|9356|9354|782
1731659400000|2024-11-15 08:30:00|9359.5|9357.5|9366.5|9364.5|9366.5|9364.5|9354.5|9352.5|1365
1731659700000|2024-11-15 08:35:00|9367|9365|9368.5|9366.5|9370.5|9368.5|9364.5|9362.5|705
1731660000000|2024-11-15 08:40:00|9369|9367|9372.5|9370.5|9374|9372|9368.5|9366.5|641
1731660300000|2024-11-15 08:45:00|9373.5|9371.5|9376.5|9374.5|9376.5|9374.5|9373|9371|926
1731660600000|2024-11-15 08:50:00|9377|9375|9378.5|9376.5|9380.5|9378.5|9374.5|9372.5|554
1731660900000|2024-11-15 08:55:00|9378|9376|9376.5|9374.5|9378.5|9376.5|9372.5|9370.5|530
1731661200000|2024-11-15 09:00:00|9376|9374|9369.5|9367.5|9379.5|9377.5|9368.5|9366.5|842
1731661500000|2024-11-15 09:05:00|9370.5|9368.5|9365|9363|9371.5|9369.5|9364|9362|695
1731661800000|2024-11-15 09:10:00|9364.5|9362.5|9367.5|9365.5|9367.5|9365.5|9363.5|9361.5|410
1731662100000|2024-11-15 09:15:00|9366.5|9364.5|9367.5|9365.5|9372.5|9370.5|9366.5|9364.5|456
1731662400000|2024-11-15 09:20:00|9367|9365|9362.5|9360.5|9367|9365|9362.5|9360.5|593
1731662700000|2024-11-15 09:25:00|9363|9361|9369|9367|9369.5|9367.5|9360.5|9358.5|361
1731663000000|2024-11-15 09:30:00|9369.5|9367.5|9371.5|9369.5|9373.5|9371.5|9367.5|9365.5|436
1731663300000|2024-11-15 09:35:00|9372|9370|9381.5|9379.5|9381.5|9379.5|9371.5|9369.5|526
1731663600000|2024-11-15 09:40:00|9380.5|9378.5|9386.5|9384.5|9389.5|9387.5|9380.5|9378.5|1122
1731663900000|2024-11-15 09:45:00|9385.5|9383.5|9383.5|9381.5|9386.5|9384.5|9380.5|9378.5|442
1731664200000|2024-11-15 09:50:00|9384.5|9382.5|9395.5|9393.5|9396.5|9394.5|9383.5|9381.5|1054
1731664500000|2024-11-15 09:55:00|9396.5|9394.5|9392.5|9390.5|9399.5|9397.5|9389.5|9387.5|1182
1731664800000|2024-11-15 10:00:00|9392|9390|9389|9387|9392.5|9390.5|9386.5|9384.5|513
1731665100000|2024-11-15 10:05:00|9389.5|9387.5|9388.5|9386.5|9392|9390|9387.5|9385.5|1233
1731665400000|2024-11-15 10:10:00|9389|9387|9390.5|9388.5|9394.5|9392.5|9388.5|9386.5|713
1731665700000|2024-11-15 10:15:00|9391|9389|9384.5|9382.5|9391|9389|9383.5|9381.5|1026
1731666000000|2024-11-15 10:20:00|9385.5|9383.5|9377.5|9375.5|9387.5|9385.5|9376.5|9374.5|989
1731666300000|2024-11-15 10:25:00|9376.5|9374.5|9379|9377|9380.5|9378.5|9373.5|9371.5|670
1731666600000|2024-11-15 10:30:00|9379.5|9377.5|9375.5|9373.5|9379.5|9377.5|9371.5|9369.5|766
1731666900000|2024-11-15 10:35:00|9375|9373|9370.5|9368.5|9376.5|9374.5|9367.5|9365.5|879
1731667200000|2024-11-15 10:40:00|9369|9367|9365.5|9363.5|9372.5|9370.5|9365|9363|911
1731667500000|2024-11-15 10:45:00|9364.5|9362.5|9371.5|9369.5|9371.5|9369.5|9363.5|9361.5|753
1731667800000|2024-11-15 10:50:00|9372.5|9370.5|9373.5|9371.5|9373.5|9371.5|9369.5|9367.5|540
1731668100000|2024-11-15 10:55:00|9372.5|9370.5|9376.5|9374.5|9378.5|9376.5|9371|9369|522
1731668400000|2024-11-15 11:00:00|9377|9375|9377.5|9375.5|9378.5|9376.5|9373|9371|993
1731668700000|2024-11-15 11:05:00|9376.5|9374.5|9375.5|9373.5|9379.5|9377.5|9374.5|9372.5|540
1731669000000|2024-11-15 11:10:00|9374.5|9372.5|9377|9375|9380.5|9378.5|9372.5|9370.5|429
1731669300000|2024-11-15 11:15:00|9376.5|9374.5|9378.5|9376.5|9380.5|9378.5|9375.5|9373.5|288
1731669600000|2024-11-15 11:20:00|9379.5|9377.5|9371.5|9369.5|9380.5|9378.5|9371.5|9369.5|263
1731669900000|2024-11-15 11:25:00|9372|9370|9377.5|9375.5|9377.5|9375.5|9371.5|9369.5|572
1731670200000|2024-11-15 11:30:00|9377|9375|9379.5|9377.5|9381.5|9379.5|9377|9375|718
1731670500000|2024-11-15 11:35:00|9379|9377|9377|9375|9380.5|9378.5|9376.5|9374.5|449
1731670800000|2024-11-15 11:40:00|9376.5|9374.5|9374.5|9372.5|9378.5|9376.5|9372.5|9370.5|321
1731671100000|2024-11-15 11:45:00|9375|9373|9376.5|9374.5|9376.5|9374.5|9372.5|9370.5|342
1731671400000|2024-11-15 11:50:00|9376|9374|9382|9380|9382|9380|9375.5|9373.5|432
1731671700000|2024-11-15 11:55:00|9381.5|9379.5|9374.5|9372.5|9381.5|9379.5|9374.5|9372.5|758
1731672000000|2024-11-15 12:00:00|9374|9372|9389.5|9387.5|9389.5|9387.5|9373.5|9371.5|863
1731672300000|2024-11-15 12:05:00|9388.5|9386.5|9385.5|9383.5|9389.5|9387.5|9384.5|9382.5|933
1731672600000|2024-11-15 12:10:00|9384.5|9382.5|9379.5|9377.5|9386.5|9384.5|9378.5|9376.5|492
1731672900000|2024-11-15 12:15:00|9380.5|9378.5|9379.5|9377.5|9382.5|9380.5|9379.5|9377.5|439
1731673200000|2024-11-15 12:20:00|9380.5|9378.5|9381.5|9379.5|9382.5|9380.5|9379.5|9377.5|446
1731673500000|2024-11-15 12:25:00|9380.5|9378.5|9378.5|9376.5|9380.5|9378.5|9375|9373|1055
1731673800000|2024-11-15 12:30:00|9379|9377|9378.5|9376.5|9382|9380|9374|9372|1118
1731674100000|2024-11-15 12:35:00|9378|9376|9379.5|9377.5|9381.5|9379.5|9377.5|9375.5|1519
1731674400000|2024-11-15 12:40:00|9379|9377|9378.5|9376.5|9380.5|9378.5|9377.5|9375.5|536
1731674700000|2024-11-15 12:45:00|9378|9376|9383.5|9381.5|9385.5|9383.5|9378|9376|574
1731675000000|2024-11-15 12:50:00|9384.5|9382.5|9386.5|9384.5|9391.5|9389.5|9384.5|9382.5|735
1731675300000|2024-11-15 12:55:00|9387.5|9385.5|9389.5|9387.5|9390.5|9388.5|9386.5|9384.5|315
1731675600000|2024-11-15 13:00:00|9390.5|9388.5|9390.5|9388.5|9393.5|9391.5|9387.5|9385.5|800
1731675900000|2024-11-15 13:05:00|9390|9388|9391.5|9389.5|9393.5|9391.5|9389.5|9387.5|850
1731676200000|2024-11-15 13:10:00|9393.5|9391.5|9397.5|9395.5|9401.5|9399.5|9393.5|9391.5|954
1731676500000|2024-11-15 13:15:00|9397|9395|9390.5|9388.5|9398.5|9396.5|9390.5|9388.5|606
1731676800000|2024-11-15 13:20:00|9389.5|9387.5|9396|9394|9397.5|9395.5|9389.5|9387.5|1247
1731677100000|2024-11-15 13:25:00|9396.5|9394.5|9392|9390|9398.5|9396.5|9391|9388.5|1379
1731677400000|2024-11-15 13:30:00|9387.5|9384.5|9374.5|9372.5|9395.5|9393.5|9371.5|9369.5|2901
1731677700000|2024-11-15 13:35:00|9375.5|9373.5|9380.5|9378.5|9387|9385|9371.5|9369.5|1911
1731678000000|2024-11-15 13:40:00|9381|9379|9387.5|9385.5|9392|9390|9378.5|9376.5|1754
1731678300000|2024-11-15 13:45:00|9388.5|9386.5|9395.5|9393.5|9398.5|9396.5|9384.5|9382.5|1771
1731678600000|2024-11-15 13:50:00|9394.5|9392.5|9383.5|9381.5|9397.5|9395.5|9378.5|9376.5|1287
1731678900000|2024-11-15 13:55:00|9384.5|9382.5|9386.5|9384.5|9387|9385|9378.5|9376.5|983
1731679200000|2024-11-15 14:00:00|9385.5|9383.5|9381.5|9379.5|9389.5|9387.5|9378.5|9376.5|634
1731679500000|2024-11-15 14:05:00|9382|9380|9380.5|9378.5|9391.5|9389.5|9379.5|9377.5|733
1731679800000|2024-11-15 14:10:00|9381|9379|9373.5|9371.5|9382.5|9380.5|9372.5|9370.5|866
1731680100000|2024-11-15 14:15:00|9372.5|9370.5|9363|9361|9373.5|9371.5|9362.5|9360.5|1239
1731680400000|2024-11-15 14:20:00|9363.5|9361.5|9365.5|9363.5|9373.5|9371.5|9362.5|9360.5|984
1731680700000|2024-11-15 14:25:00|9366.5|9364.5|9362.5|9360.5|9372.5|9370.5|9359.5|9357.5|838
1731681000000|2024-11-15 14:30:00|9361.5|9359.5|9346.5|9344.5|9362.5|9360.5|9345.5|9343.5|1397
1731681300000|2024-11-15 14:35:00|9347.5|9345.5|9335|9333|9349.5|9347.5|9332.5|9330.5|1714
1731681600000|2024-11-15 14:40:00|9335.5|9333.5|9340.5|9338.5|9343.5|9341.5|9333.5|9331.5|1704
1731681900000|2024-11-15 14:45:00|9341.5|9339.5|9342.5|9340.5|9344.5|9342.5|9337.5|9335.5|1466
1731682200000|2024-11-15 14:50:00|9341.5|9339.5|9352.5|9350.5|9352.5|9350.5|9339.5|9337.5|1327
1731682500000|2024-11-15 14:55:00|9352|9350|9351.5|9349.5|9356|9354|9348.5|9346.5|868
1731682800000|2024-11-15 15:00:00|9351|9349|9352.5|9350.5|9355.5|9353.5|9350.5|9348.5|668
1731683100000|2024-11-15 15:05:00|9353.5|9351.5|9360.5|9358.5|9360.5|9358.5|9352.5|9350.5|1107
1731683400000|2024-11-15 15:10:00|9361.5|9359.5|9353.5|9351.5|9361.5|9359.5|9353.5|9351.5|1014
1731683700000|2024-11-15 15:15:00|9354.5|9352.5|9368.5|9366.5|9368.5|9366.5|9354.5|9352.5|812
1731684000000|2024-11-15 15:20:00|9367.5|9365.5|9363|9361|9368.5|9366.5|9359.5|9357.5|1033
1731684300000|2024-11-15 15:25:00|9362.5|9360.5|9362.5|9360.5|9363.5|9361.5|9358.5|9356.5|606
1731684600000|2024-11-15 15:30:00|9363.5|9361.5|9366.5|9364.5|9367.5|9365.5|9358.5|9356.5|807
1731684900000|2024-11-15 15:35:00|9367.5|9365.5|9362.5|9360.5|9369.5|9367.5|9362.5|9360.5|1110
1731685200000|2024-11-15 15:40:00|9363|9361|9359.5|9357.5|9365.5|9363.5|9358.5|9356.5|1242
1731685500000|2024-11-15 15:45:00|9358.5|9356.5|9368.5|9366.5|9369.5|9367.5|9356.5|9354.5|999
1731685800000|2024-11-15 15:50:00|9369.5|9367.5|9367.5|9365.5|9371.5|9369.5|9364.5|9362.5|1012
1731686100000|2024-11-15 15:55:00|9368|9366|9370.5|9368.5|9374.5|9372.5|9368|9366|895
1731686400000|2024-11-15 16:00:00|9369.5|9367.5|9376.5|9374.5|9377.5|9375.5|9368.5|9366.5|1676
1731686700000|2024-11-15 16:05:00|9377|9375|9378.5|9376.5|9383.5|9381.5|9377|9375|1382
1731687000000|2024-11-15 16:10:00|9379.5|9377.5|9376.5|9374.5|9382.5|9380.5|9374.5|9372.5|1444
1731687300000|2024-11-15 16:15:00|9377.5|9375.5|9379.5|9377.5|9381.5|9379.5|9376.5|9374.5|1720
1731687600000|2024-11-15 16:20:00|9380.5|9378.5|9377.5|9375.5|9380.5|9378.5|9373.5|9371.5|756
1731687900000|2024-11-15 16:25:00|9376.5|9374.5|9376.5|9374.5|9381.5|9379.5|9374.5|9372.5|612
1731688200000|2024-11-15 16:30:00|9375.5|9373.5|9372.5|9370.5|9376.5|9374.5|9366.5|9364.5|1054
1731688500000|2024-11-15 16:35:00|9374.5|9372.5|9370.5|9368.5|9377.5|9375.5|9369.5|9367.5|793
1731688800000|2024-11-15 16:40:00|9369.5|9367.5|9374.5|9372.5|9376.5|9374.5|9368.5|9366.5|690
1731689100000|2024-11-15 16:45:00|9375.5|9373.5|9375.5|9373.5|9377.5|9375.5|9371.5|9369.5|639
1731689400000|2024-11-15 16:50:00|9376.5|9374.5|9380.5|9378.5|9380.5|9378.5|9374.5|9372.5|568
1731689700000|2024-11-15 16:55:00|9379.5|9377.5|9378.5|9376.5|9380.5|9378.5|9376.5|9374.5|398
1731690000000|2024-11-15 17:00:00|9379|9377|9380|9378|9381.5|9379.5|9378.5|9376.5|505
1731690300000|2024-11-15 17:05:00|9379.5|9377.5|9379.5|9377.5|9381.5|9379.5|9378.5|9376.5|226
1731690600000|2024-11-15 17:10:00|9379|9377|9383.5|9381.5|9384.5|9382.5|9378.5|9376.5|220
1731690900000|2024-11-15 17:15:00|9384|9382|9380.5|9378.5|9384.5|9382.5|9379.5|9377.5|235
1731691200000|2024-11-15 17:20:00|9380|9378|9383.5|9381.5|9383.5|9381.5|9380|9378|153
1731691500000|2024-11-15 17:25:00|9384|9382|9387.5|9385.5|9387.5|9385.5|9384|9382|228
1731691800000|2024-11-15 17:30:00|9388.5|9386.5|9388.5|9386.5|9389.5|9387.5|9386.5|9384.5|418
1731692100000|2024-11-15 17:35:00|9388|9386|9389.5|9387.5|9390.5|9388.5|9387.5|9385.5|406
1731692400000|2024-11-15 17:40:00|9390.5|9388.5|9390.5|9388.5|9391.5|9389.5|9388.5|9386.5|302
1731692700000|2024-11-15 17:45:00|9391|9389|9388.5|9386.5|9391.5|9389.5|9387.5|9385.5|194
1731693000000|2024-11-15 17:50:00|9389.5|9387.5|9393|9391|9394.5|9392.5|9389.5|9387.5|261
1731693300000|2024-11-15 17:55:00|9392.5|9390.5|9392.5|9390.5|9394.5|9392.5|9392|9390|135
1731916800000|2024-11-18 08:00:00|9374.5|9372.5|9369|9367|9387.5|9385.5|9368.5|9366.5|1292
1731917100000|2024-11-18 08:05:00|9370.5|9368.5|9365.5|9363.5|9373.5|9371.5|9365.5|9363.5|1040
1731917400000|2024-11-18 08:10:00|9364.5|9362.5|9371|9369|9371.5|9369.5|9364.5|9362.5|841
1731917700000|2024-11-18 08:15:00|9371.5|9369.5|9377.5|9375.5|9378.5|9376.5|9370.5|9368.5|834
1731918000000|2024-11-18 08:20:00|9377|9375|9375.5|9373.5|9378.5|9376.5|9370.5|9368.5|757
1731918300000|2024-11-18 08:25:00|9374.5|9372.5|9377.5|9375.5|9378.5|9376.5|9373.5|9371.5|565
1731918600000|2024-11-18 08:30:00|9376.5|9374.5|9372.5|9370.5|9377.5|9375.5|9370.5|9368.5|960
1731918900000|2024-11-18 08:35:00|9373.5|9371.5|9369.5|9367.5|9373.5|9371.5|9368.5|9366.5|256
1731919200000|2024-11-18 08:40:00|9370|9368|9375.5|9373.5|9375.5|9373.5|9368.5|9366.5|593
1731919500000|2024-11-18 08:45:00|9374.5|9372.5|9368|9366|9375.5|9373.5|9367.5|9365.5|382
1731919800000|2024-11-18 08:50:00|9368.5|9366.5|9364.5|9362.5|9368.5|9366.5|9362.5|9360.5|818
1731920100000|2024-11-18 08:55:00|9363.5|9361.5|9365|9363|9366|9364|9362.5|9360.5|286
1731920400000|2024-11-18 09:00:00|9365.5|9363.5|9376|9374|9376.5|9374.5|9365|9363|501
1731920700000|2024-11-18 09:05:00|9375.5|9373.5|9380.5|9378.5|9380.5|9378.5|9373.5|9371.5|347
1731921000000|2024-11-18 09:10:00|9381.5|9379.5|9379.5|9377.5|9382.5|9380.5|9379.5|9377.5|407
1731921300000|2024-11-18 09:15:00|9378.5|9376.5|9382.5|9380.5|9385.5|9383.5|9376.5|9374.5|714
1731921600000|2024-11-18 09:20:00|9383.5|9381.5|9385.5|9383.5|9387.5|9385.5|9382.5|9380.5|719
1731921900000|2024-11-18 09:25:00|9385|9383|9380.5|9378.5|9385.5|9383.5|9380.5|9378.5|349
1731922200000|2024-11-18 09:30:00|9381.5|9379.5|9373.5|9371.5|9383.5|9381.5|9373.5|9371.5|574
1731922500000|2024-11-18 09:35:00|9374|9372|9376|9374|9377.5|9375.5|9370.5|9368.5|595
1731922800000|2024-11-18 09:40:00|9375.5|9373.5|9378|9376|9382.5|9380.5|9375.5|9373.5|530
1731923100000|2024-11-18 09:45:00|9377.5|9375.5|9374|9372|9379|9377|9371.5|9369.5|516
1731923400000|2024-11-18 09:50:00|9373.5|9371.5|9374.5|9372.5|9376|9374|9371.5|9369.5|696
1731923700000|2024-11-18 09:55:00|9374|9372|9367.5|9365.5|9375|9373|9365.5|9363.5|867
1731924000000|2024-11-18 10:00:00|9367|9365|9360.5|9358.5|9369.5|9367.5|9359.5|9357.5|940
1731924300000|2024-11-18 10:05:00|9359.5|9357.5|9355.5|9353.5|9361.5|9359.5|9355.5|9353.5|974
1731924600000|2024-11-18 10:10:00|9356.5|9354.5|9353|9351|9358|9356|9352.5|9350.5|420
1731924900000|2024-11-18 10:15:00|9352.5|9350.5|9355.5|9353.5|9357|9355|9352.5|9350.5|562
1731925200000|2024-11-18 10:20:00|9354.5|9352.5|9350.5|9348.5|9355|9353|9350|9348|857
1731925500000|2024-11-18 10:25:00|9350|9348|9351|9349|9351.5|9349.5|9347.5|9345.5|1040
1731925800000|2024-11-18 10:30:00|9351.5|9349.5|9352.5|9350.5|9354|9352|9349.5|9347.5|627
1731926100000|2024-11-18 10:35:00|9353|9351|9357.5|9355.5|9357.5|9355.5|9352.5|9350.5|599
1731926400000|2024-11-18 10:40:00|9358|9356|9356.5|9354.5|9359.5|9357.5|9353.5|9351.5|504
1731926700000|2024-11-18 10:45:00|9356|9354|9357.5|9355.5|9358.5|9356.5|9355.5|9353.5|276
1731927000000|2024-11-18 10:50:00|9357|9355|9351|9349|9358.5|9356.5|9350.5|9348.5|229
1731927300000|2024-11-18 10:55:00|9351.5|9349.5|9356.5|9354.5|9358.5|9356.5|9351.5|9349.5|359
1731927600000|2024-11-18 11:00:00|9357.5|9355.5|9353.5|9351.5|9358|9356|9353.5|9351.5|364
1731927900000|2024-11-18 11:05:00|9353|9351|9356.5|9354.5|9356.5|9354.5|9351.5|9349.5|318
1731928200000|2024-11-18 11:10:00|9357|9355|9356.5|9354.5|9357.5|9355.5|9356.5|9354.5|222
1731928500000|2024-11-18 11:15:00|9357.5|9355.5|9354.5|9352.5|9357.5|9355.5|9353.5|9351.5|337
1731928800000|2024-11-18 11:20:00|9353.5|9351.5|9357.5|9355.5|9357.5|9355.5|9352.5|9350.5|375
1731929100000|2024-11-18 11:25:00|9357|9355|9356|9354|9357.5|9355.5|9353.5|9351.5|316
1731929400000|2024-11-18 11:30:00|9355.5|9353.5|9357.5|9355.5|9360.5|9358.5|9355.5|9353.5|523
1731929700000|2024-11-18 11:35:00|9357|9355|9357|9355|9358.5|9356.5|9355.5|9353.5|291
1731930000000|2024-11-18 11:40:00|9356.5|9354.5|9352.5|9350.5|9357.5|9355.5|9351.5|9349.5|736
1731930300000|2024-11-18 11:45:00|9353|9351|9355.5|9353.5|9356.5|9354.5|9352.5|9350.5|331
1731930600000|2024-11-18 11:50:00|9356.5|9354.5|9358.5|9356.5|9361|9359|9355.5|9353.5|477
1731930900000|2024-11-18 11:55:00|9359.5|9357.5|9359.5|9357.5|9359.5|9357.5|9356.5|9354.5|346
1731931200000|2024-11-18 12:00:00|9358.5|9356.5|9354.5|9352.5|9359.5|9357.5|9353.5|9351.5|924
1731931500000|2024-11-18 12:05:00|9355.5|9353.5|9348.5|9346.5|9355.5|9353.5|9348.5|9346.5|621
1731931800000|2024-11-18 12:10:00|9349|9347|9344.5|9342.5|9349.5|9347.5|9343.5|9341.5|1667
1731932100000|2024-11-18 12:15:00|9345.5|9343.5|9344.5|9342.5|9347.5|9345.5|9343.5|9341.5|338
1731932400000|2024-11-18 12:20:00|9344|9342|9346.5|9344.5|9347.5|9345.5|9343.5|9341.5|484
1731932700000|2024-11-18 12:25:00|9347.5|9345.5|9343.5|9341.5|9347.5|9345.5|9342.5|9340.5|662
1731933000000|2024-11-18 12:30:00|9342.5|9340.5|9342|9340|9346.5|9344.5|9341.5|9339.5|532
1731933300000|2024-11-18 12:35:00|9341.5|9339.5|9345|9343|9345.5|9343.5|9341.5|9339.5|626
1731933600000|2024-11-18 12:40:00|9345.5|9343.5|9347.5|9345.5|9348.5|9346.5|9344|9342|979
1731933900000|2024-11-18 12:45:00|9348|9346|9343.5|9341.5|9348.5|9346.5|9343.5|9341.5|767
1731934200000|2024-11-18 12:50:00|9344|9342|9340.5|9338.5|9344.5|9342.5|9339.5|9337.5|692
1731934500000|2024-11-18 12:55:00|9341|9339|9341|9339|9341.5|9339.5|9338.5|9336.5|392
1731934800000|2024-11-18 13:00:00|9340.5|9338.5|9338.5|9336.5|9342.5|9340.5|9338.5|9336.5|427
1731935100000|2024-11-18 13:05:00|9339.5|9337.5|9349.5|9347.5|9349.5|9347.5|9338.5|9336.5|745
1731935400000|2024-11-18 13:10:00|9348.5|9346.5|9346.5|9344.5|9351.5|9349.5|9345.5|9343.5|602
1731935700000|2024-11-18 13:15:00|9346|9344|9339.5|9337.5|9347.5|9345.5|9338.5|9336.5|341
1731936000000|2024-11-18 13:20:00|9340.5|9338.5|9334.5|9332.5|9340.5|9338.5|9333.5|9331.5|735
1731936300000|2024-11-18 13:25:00|9335|9333|9336.5|9334.5|9340.5|9338.5|9334.5|9332.5|715
1731936600000|2024-11-18 13:30:00|9335.5|9333.5|9341|9339|9342.5|9340.5|9334|9332|1237
1731936900000|2024-11-18 13:35:00|9341.5|9339.5|9342|9340|9343.5|9341.5|9340.5|9338.5|589
1731937200000|2024-11-18 13:40:00|9341.5|9339.5|9353.5|9351.5|9354.5|9352.5|9341.5|9339.5|801
1731937500000|2024-11-18 13:45:00|9354.5|9352.5|9350.5|9348.5|9356.5|9354.5|9350.5|9348.5|703
1731937800000|2024-11-18 13:50:00|9351.5|9349.5|9353.5|9351.5|9354.5|9352.5|9347.5|9345.5|927
1731938100000|2024-11-18 13:55:00|9352.5|9350.5|9360.5|9358.5|9360.5|9358.5|9350.5|9348.5|1397
1731938400000|2024-11-18 14:00:00|9361|9359|9361.5|9359.5|9365.5|9363.5|9359.5|9357.5|1523
1731938700000|2024-11-18 14:05:00|9361|9359|9365.5|9363.5|9366.5|9364.5|9359.5|9357.5|628
1731939000000|2024-11-18 14:10:00|9366|9364|9366.5|9364.5|9366.5|9364.5|9359.5|9357.5|946
1731939300000|2024-11-18 14:15:00|9365.5|9363.5|9365.5|9363.5|9367.5|9365.5|9361.5|9359.5|1000
1731939600000|2024-11-18 14:20:00|9364.5|9362.5|9360.5|9358.5|9367.5|9365.5|9360.5|9358.5|493
1731939900000|2024-11-18 14:25:00|9361.5|9359.5|9360.5|9358.5|9362.5|9360.5|9357.5|9355.5|554
1731940200000|2024-11-18 14:30:00|9360|9358|9354.5|9352.5|9360.5|9358.5|9354|9352|1017
1731940500000|2024-11-18 14:35:00|9353.5|9351.5|9360|9358|9360|9358|9353.5|9351.5|745
1731940800000|2024-11-18 14:40:00|9360.5|9358.5|9355.5|9353.5|9364.5|9362.5|9354.5|9352.5|944
1731941100000|2024-11-18 14:45:00|9356|9354|9353.5|9351.5|9361.5|9359.5|9353.5|9351.5|821
1731941400000|2024-11-18 14:50:00|9354.5|9352.5|9350.5|9348.5|9354.5|9352.5|9349|9347|616
1731941700000|2024-11-18 14:55:00|9351|9349|9359.5|9357.5|9359.5|9357.5|9350.5|9348.5|589
1731942000000|2024-11-18 15:00:00|9359|9357|9360.5|9358.5|9361.5|9359.5|9356.5|9354.5|537
1731942300000|2024-11-18 15:05:00|9361.5|9359.5|9361.5|9359.5|9363.5|9361.5|9356.5|9354.5|832
1731942600000|2024-11-18 15:10:00|9360.5|9358.5|9354.5|9352.5|9361.5|9359.5|9354.5|9352.5|602
1731942900000|2024-11-18 15:15:00|9355.5|9353.5|9356.5|9354.5|9359.5|9357.5|9355|9353|312
1731943200000|2024-11-18 15:20:00|9355.5|9353.5|9355.5|9353.5|9356.5|9354.5|9350.5|9348.5|491
1731943500000|2024-11-18 15:25:00|9356|9354|9359.5|9357.5|9359.5|9357.5|9355|9353|256
1731943800000|2024-11-18 15:30:00|9358.5|9356.5|9369.5|9367.5|9370.5|9368.5|9358.5|9356.5|463
1731944100000|2024-11-18 15:35:00|9368.5|9366.5|9366.5|9364.5|9370.5|9368.5|9364.5|9362.5|428
1731944400000|2024-11-18 15:40:00|9366|9364|9364|9362|9368.5|9366.5|9363.5|9361.5|581
1731944700000|2024-11-18 15:45:00|9364.5|9362.5|9361.5|9359.5|9365|9363|9359.5|9357.5|773
1731945000000|2024-11-18 15:50:00|9360.5|9358.5|9361.5|9359.5|9363|9361|9359.5|9357.5|627
1731945300000|2024-11-18 15:55:00|9360.5|9358.5|9358.5|9356.5|9361.5|9359.5|9355.5|9353.5|624
1731945600000|2024-11-18 16:00:00|9358|9356|9363.5|9361.5|9365.5|9363.5|9357.5|9355.5|597
1731945900000|2024-11-18 16:05:00|9362.5|9360.5|9371.5|9369.5|9371.5|9369.5|9362.5|9360.5|793
1731946200000|2024-11-18 16:10:00|9370.5|9368.5|9374.5|9372.5|9377.5|9375.5|9370.5|9368.5|1716
1731946500000|2024-11-18 16:15:00|9373.5|9371.5|9373.5|9371.5|9374.5|9372.5|9371|9369|999
1731946800000|2024-11-18 16:20:00|9374.5|9372.5|9372.5|9370.5|9375.5|9373.5|9371.5|9369.5|455
1731947100000|2024-11-18 16:25:00|9373|9371|9369.5|9367.5|9373.5|9371.5|9367.5|9365.5|560
1731947400000|2024-11-18 16:30:00|9368.5|9366.5|9372.5|9370.5|9372.5|9370.5|9368.5|9366.5|531
1731947700000|2024-11-18 16:35:00|9373.5|9371.5|9375|9373|9376.5|9374.5|9372.5|9370.5|363
1731948000000|2024-11-18 16:40:00|9375.5|9373.5|9374.5|9372.5|9377.5|9375.5|9374|9372|791
1731948300000|2024-11-18 16:45:00|9373.5|9371.5|9376.5|9374.5|9380.5|9378.5|9373.5|9371.5|436
1731948600000|2024-11-18 16:50:00|9376|9374|9374.5|9372.5|9379|9377|9374.5|9372.5|421
1731948900000|2024-11-18 16:55:00|9375.5|9373.5|9378|9376|9378.5|9376.5|9375.5|9373.5|628
1731949200000|2024-11-18 17:00:00|9378.5|9376.5|9376.5|9374.5|9379.5|9377.5|9375.5|9373.5|171
1731949500000|2024-11-18 17:05:00|9377.5|9375.5|9382.5|9380.5|9382.5|9380.5|9377.5|9375.5|339
1731949800000|2024-11-18 17:10:00|9382|9380|9380.5|9378.5|9382.5|9380.5|9379.5|9377.5|212
1731950100000|2024-11-18 17:15:00|9379.5|9377.5|9382.5|9380.5|9383.5|9381.5|9379.5|9377.5|84
1731950400000|2024-11-18 17:20:00|9383|9381|9383.5|9381.5|9385.5|9383.5|9383|9381|254
1731950700000|2024-11-18 17:25:00|9384|9382|9384.5|9382.5|9385.5|9383.5|9383.5|9381.5|261
1731951000000|2024-11-18 17:30:00|9385.5|9383.5|9382.5|9380.5|9385.5|9383.5|9381.5|9379.5|248
1731951300000|2024-11-18 17:35:00|9383|9381|9384.5|9382.5|9385|9383|9382.5|9380.5|245
1731951600000|2024-11-18 17:40:00|9385|9383|9390.5|9388.5|9390.5|9388.5|9385|9383|344
1731951900000|2024-11-18 17:45:00|9389.5|9387.5|9389.5|9387.5|9391|9389|9388.5|9386.5|286
1731952200000|2024-11-18 17:50:00|9389|9387|9389.5|9387.5|9390.5|9388.5|9388.5|9386.5|322
1731952500000|2024-11-18 17:55:00|9388.5|9386.5|9384|9382|9388.5|9386.5|9384|9382|333
1732003200000|2024-11-19 08:00:00|9407.5|9405.5|9403.5|9401.5|9407.5|9405.5|9399|9397|1691
1732003500000|2024-11-19 08:05:00|9402.5|9400.5|9409.5|9407.5|9410.5|9408.5|9402|9400|1805
1732003800000|2024-11-19 08:10:00|9408.5|9406.5|9421.5|9419.5|9421.5|9419.5|9408.5|9406.5|1212
1732004100000|2024-11-19 08:15:00|9422.5|9420.5|9418.5|9416.5|9424|9422|9416.5|9414.5|1344
1732004400000|2024-11-19 08:20:00|9419.5|9417.5|9422.5|9420.5|9422.5|9420.5|9418.5|9416.5|1105
1732004700000|2024-11-19 08:25:00|9422|9420|9424.5|9422.5|9424.5|9422.5|9414.5|9412.5|1111
1732005000000|2024-11-19 08:30:00|9423.5|9421.5|9434.5|9432.5|9435.5|9433.5|9423.5|9421.5|1334
1732005300000|2024-11-19 08:35:00|9435|9433|9441.5|9439.5|9441.5|9439.5|9431.5|9429.5|2344
1732005600000|2024-11-19 08:40:00|9442.5|9440.5|9441.5|9439.5|9443.5|9441.5|9434.5|9432.5|1921
1732005900000|2024-11-19 08:45:00|9442|9440|9431.5|9429.5|9443.5|9441.5|9430.5|9428.5|1508
1732006200000|2024-11-19 08:50:00|9432|9430|9439.5|9437.5|9441.5|9439.5|9428.5|9426.5|1532
1732006500000|2024-11-19 08:55:00|9440|9438|9437.5|9435.5|9444.5|9442.5|9437.5|9435.5|1407
1732006800000|2024-11-19 09:00:00|9438|9436|9433.5|9431.5|9438.5|9436.5|9431.5|9429.5|949
1732007100000|2024-11-19 09:05:00|9432|9430|9429.5|9427.5|9434.5|9432.5|9426.5|9424.5|966
1732007400000|2024-11-19 09:10:00|9428.5|9426.5|9430.5|9428.5|9433.5|9431.5|9428.5|9426.5|580
1732007700000|2024-11-19 09:15:00|9430|9428|9447.5|9445.5|9447.5|9445.5|9429|9427|2333
1732008000000|2024-11-19 09:20:00|9446.5|9444.5|9455.5|9453.5|9458|9456|9444.5|9442.5|1797
1732008300000|2024-11-19 09:25:00|9456|9454|9462.5|9460.5|9463.5|9461.5|9455.5|9453.5|1905
1732008600000|2024-11-19 09:30:00|9463|9461|9452.5|9450.5|9465.5|9463.5|9451.5|9449.5|1625
1732008900000|2024-11-19 09:35:00|9451.5|9449.5|9453.5|9451.5|9454.5|9452.5|9449.5|9447.5|1204
1732009200000|2024-11-19 09:40:00|9454.5|9452.5|9453.5|9451.5|9455.5|9453.5|9447.5|9445.5|1078
1732009500000|2024-11-19 09:45:00|9452.5|9450.5|9448.5|9446.5|9456.5|9454.5|9448.5|9446.5|983
1732009800000|2024-11-19 09:50:00|9449.5|9447.5|9447.5|9445.5|9452.5|9450.5|9443.5|9441.5|2571
1732010100000|2024-11-19 09:55:00|9446.5|9444.5|9447|9445|9448.5|9446.5|9444.5|9442.5|3800
1732010400000|2024-11-19 10:00:00|9446.5|9444.5|9440.5|9438.5|9448.5|9446.5|9437.5|9435.5|4714
1732010700000|2024-11-19 10:05:00|9440|9438|9441.5|9439.5|9441.5|9439.5|9434.5|9432.5|2602
1732011000000|2024-11-19 10:10:00|9440.5|9438.5|9439.5|9437.5|9441.5|9439.5|9437.5|9435.5|3383
1732011300000|2024-11-19 10:15:00|9440|9438|9429.5|9427.5|9440.5|9438.5|9429.5|9427.5|3682
1732011600000|2024-11-19 10:20:00|9429|9427|9421.5|9419.5|9429|9427|9419.5|9417.5|1185
1732011900000|2024-11-19 10:25:00|9422.5|9420.5|9427.5|9425.5|9427.5|9425.5|9422.5|9420.5|1097
1732012200000|2024-11-19 10:30:00|9428|9426|9433.5|9431.5|9438.5|9436.5|9425.5|9423.5|2425
1732012500000|2024-11-19 10:35:00|9432.5|9430.5|9437.5|9435.5|9437.5|9435.5|9424.5|9422.5|957
1732012800000|2024-11-19 10:40:00|9438.5|9436.5|9434.5|9432.5|9438.5|9436.5|9430.5|9428.5|692
1732013100000|2024-11-19 10:45:00|9433.5|9431.5|9436.5|9434.5|9437.5|9435.5|9433.5|9431.5|758
1732013400000|2024-11-19 10:50:00|9435.5|9433.5|9437.5|9435.5|9438.5|9436.5|9433.5|9431.5|449
1732013700000|2024-11-19 10:55:00|9436.5|9434.5|9432.5|9430.5|9437.5|9435.5|9432.5|9430.5|634
1732014000000|2024-11-19 11:00:00|9431.5|9429.5|9426.5|9424.5|9431.5|9429.5|9426.5|9424.5|1291
1732014300000|2024-11-19 11:05:00|9427|9425|9424.5|9422.5|9427.5|9425.5|9423.5|9421.5|644
1732014600000|2024-11-19 11:10:00|9423.5|9421.5|9426.5|9424.5|9428.5|9426.5|9422.5|9420.5|777
1732014900000|2024-11-19 11:15:00|9427.5|9425.5|9427.5|9425.5|9428.5|9426.5|9425.5|9423.5|383
1732015200000|2024-11-19 11:20:00|9427|9425|9428|9426|9428.5|9426.5|9424.5|9422.5|490
1732015500000|2024-11-19 11:25:00|9428.5|9426.5|9437.5|9435.5|9437.5|9435.5|9426.5|9424.5|763
1732015800000|2024-11-19 11:30:00|9436.5|9434.5|9432.5|9430.5|9437.5|9435.5|9430.5|9428.5|625
1732016100000|2024-11-19 11:35:00|9432|9430|9431.5|9429.5|9434.5|9432.5|9429.5|9427.5|1617
1732016400000|2024-11-19 11:40:00|9431|9429|9428.5|9426.5|9433.5|9431.5|9428.5|9426.5|211
1732016700000|2024-11-19 11:45:00|9429.5|9427.5|9427.5|9425.5|9430.5|9428.5|9427.5|9425.5|674
1732017000000|2024-11-19 11:50:00|9427|9425|9424|9422|9427|9425|9421.5|9419.5|485
1732017300000|2024-11-19 11:55:00|9423.5|9421.5|9416.5|9414.5|9425.5|9423.5|9415.5|9413.5|790
1732017600000|2024-11-19 12:00:00|9415.5|9413.5|9416.5|9414.5|9417.5|9415.5|9412.5|9410.5|970
1732017900000|2024-11-19 12:05:00|9416|9414|9422.5|9420.5|9423|9421|9415.5|9413.5|510
1732018200000|2024-11-19 12:10:00|9422|9420|9422.5|9420.5|9424.5|9422.5|9419|9417|494
1732018500000|2024-11-19 12:15:00|9422|9420|9422.5|9420.5|9425.5|9423.5|9420.5|9418.5|468
1732018800000|2024-11-19 12:20:00|9421.5|9419.5|9420.5|9418.5|9423.5|9421.5|9419.5|9417.5|331
1732019100000|2024-11-19 12:25:00|9420|9418|9423.5|9421.5|9423.5|9421.5|9417.5|9415.5|524
1732019400000|2024-11-19 12:30:00|9422.5|9420.5|9419.5|9417.5|9424|9422|9419.5|9417.5|669
1732019700000|2024-11-19 12:35:00|9419|9417|9416.5|9414.5|9419.5|9417.5|9412.5|9410.5|944
1732020000000|2024-11-19 12:40:00|9416|9414|9411.5|9409.5|9418.5|9416.5|9411.5|9409.5|953
1732020300000|2024-11-19 12:45:00|9412.5|9410.5|9409|9407|9412.5|9410.5|9407.5|9405.5|539
1732020600000|2024-11-19 12:50:00|9409.5|9407.5|9416.5|9414.5|9417.5|9415.5|9408.5|9406.5|465
1732020900000|2024-11-19 12:55:00|9415.5|9413.5|9415.5|9413.5|9417.5|9415.5|9412.5|9410.5|536
1732021200000|2024-11-19 13:00:00|9415|9413|9412.5|9410.5|9417.5|9415.5|9412.5|9410.5|678
1732021500000|2024-11-19 13:05:00|9411.5|9409.5|9411.5|9409.5|9412.5|9410.5|9408.5|9406.5|622
1732021800000|2024-11-19 13:10:00|9412.5|9410.5|9414.5|9412.5|9415.5|9413.5|9409.5|9407.5|836
1732022100000|2024-11-19 13:15:00|9415|9413|9416.5|9414.5|9419.5|9417.5|9414|9412|558
1732022400000|2024-11-19 13:20:00|9415.5|9413.5|9421.5|9419.5|9421.5|9419.5|9415.5|9413.5|652
1732022700000|2024-11-19 13:25:00|9420.5|9418.5|9424.5|9422.5|9426.5|9424.5|9420.5|9418.5|1040
1732023000000|2024-11-19 13:30:00|9424|9422|9428.5|9426.5|9429.5|9427.5|9418.5|9416.5|2339
1732023300000|2024-11-19 13:35:00|9429|9427|9431.5|9429.5|9436.5|9434.5|9428.5|9426.5|2852
1732023600000|2024-11-19 13:40:00|9430.5|9428.5|9435|9433|9436.5|9434.5|9429|9427|1377
1732023900000|2024-11-19 13:45:00|9435.5|9433.5|9439|9437|9440.5|9438.5|9433.5|9431.5|1925
1732024200000|2024-11-19 13:50:00|9438.5|9436.5|9436.5|9434.5|9442.5|9440.5|9432.5|9430.5|2261
1732024500000|2024-11-19 13:55:00|9437.5|9435.5|9434.5|9432.5|9441.5|9439.5|9434.5|9432.5|2156
1732024800000|2024-11-19 14:00:00|9435|9433|9430.5|9428.5|9438.5|9436.5|9429.5|9427.5|1250
1732025100000|2024-11-19 14:05:00|9431.5|9429.5|9418.5|9416.5|9432|9430|9414.5|9412.5|1581
1732025400000|2024-11-19 14:10:00|9418|9416|9408.5|9406.5|9420.5|9418.5|9406.5|9404.5|1613
1732025700000|2024-11-19 14:15:00|9409.5|9407.5|9408.5|9406.5|9416|9414|9408.5|9406.5|1680
1732026000000|2024-11-19 14:20:00|9409.5|9407.5|9403|9401|9409.5|9407.5|9398.5|9396.5|1280
1732026300000|2024-11-19 14:25:00|9403.5|9401.5|9388.5|9386.5|9403.5|9401.5|9387.5|9385.5|1798
1732026600000|2024-11-19 14:30:00|9388|9386|9394.5|9392.5|9395.5|9393.5|9388|9386|1997
1732026900000|2024-11-19 14:35:00|9395.5|9393.5|9392.5|9390.5|9395.5|9393.5|9389.5|9387.5|772
1732027200000|2024-11-19 14:40:00|9393|9391|9391.5|9389.5|9397.5|9395.5|9389.5|9387.5|2132
1732027500000|2024-11-19 14:45:00|9392.5|9390.5|9394.5|9392.5|9394.5|9392.5|9388.5|9386.5|1708
1732027800000|2024-11-19 14:50:00|9393.5|9391.5|9393.5|9391.5|9396.5|9394.5|9389|9387|930
1732028100000|2024-11-19 14:55:00|9393|9391|9389.5|9387.5|9395.5|9393.5|9389.5|9387.5|777
1732028400000|2024-11-19 15:00:00|9390|9388|9388.5|9386.5|9391.5|9389.5|9386.5|9384.5|803
1732028700000|2024-11-19 15:05:00|9389|9387|9393.5|9391.5|9396.5|9394.5|9388.5|9386.5|864
1732029000000|2024-11-19 15:10:00|9394.5|9392.5|9394.5|9392.5|9395.5|9393.5|9389.5|9387.5|665
1732029300000|2024-11-19 15:15:00|9395|9393|9396.5|9394.5|9396.5|9394.5|9391.5|9389.5|721
1732029600000|2024-11-19 15:20:00|9395.5|9393.5|9398.5|9396.5|9400.5|9398.5|9393.5|9391.5|862
1732029900000|2024-11-19 15:25:00|9398|9396|9402|9400|9402|9400|9396.5|9394.5|691
1732030200000|2024-11-19 15:30:00|9402.5|9400.5|9397.5|9395.5|9405.5|9403.5|9394.5|9392.5|1417
1732030500000|2024-11-19 15:35:00|9397|9395|9399.5|9397.5|9403.5|9401.5|9396.5|9394.5|828
1732030800000|2024-11-19 15:40:00|9400.5|9398.5|9407.5|9405.5|9407.5|9405.5|9399.5|9397.5|885
1732031100000|2024-11-19 15:45:00|9407|9405|9402.5|9400.5|9410.5|9408.5|9401.5|9399.5|1232
1732031400000|2024-11-19 15:50:00|9402|9400|9403.5|9401.5|9403.5|9401.5|9399|9397|938
1732031700000|2024-11-19 15:55:00|9403|9401|9401.5|9399.5|9403.5|9401.5|9397.5|9395.5|1451
1732032000000|2024-11-19 16:00:00|9402.5|9400.5|9402.5|9400.5|9402.5|9400.5|9396.5|9394.5|1003
1732032300000|2024-11-19 16:05:00|9403.5|9401.5|9419.5|9417.5|9419.5|9417.5|9403.5|9401.5|1717
1732032600000|2024-11-19 16:10:00|9418.5|9416.5|9415.5|9413.5|9419.5|9417.5|9411.5|9409.5|3443
1732032900000|2024-11-19 16:15:00|9414.5|9412.5|9403.5|9401.5|9416.5|9414.5|9402.5|9400.5|1932
1732033200000|2024-11-19 16:20:00|9402.5|9400.5|9398|9396|9403.5|9401.5|9398|9396|725
1732033500000|2024-11-19 16:25:00|9398.5|9396.5|9399.5|9397.5|9400.5|9398.5|9396.5|9394.5|960
1732033800000|2024-11-19 16:30:00|9400|9398|9398.5|9396.5|9402.5|9400.5|9398|9396|522
1732034100000|2024-11-19 16:35:00|9399.5|9397.5|9396.5|9394.5|9399.5|9397.5|9395.5|9393.5|908
1732034400000|2024-11-19 16:40:00|9397.5|9395.5|9400.5|9398.5|9400.5|9398.5|9396.5|9394.5|512
1732034700000|2024-11-19 16:45:00|9400|9398|9403|9401|9403.5|9401.5|9398.5|9396.5|667
1732035000000|2024-11-19 16:50:00|9402.5|9400.5|9405.5|9403.5|9405.5|9403.5|9402.5|9400.5|550
1732035300000|2024-11-19 16:55:00|9405|9403|9407.5|9405.5|9407.5|9405.5|9402.5|9400.5|550
1732035600000|2024-11-19 17:00:00|9406.5|9404.5|9404.5|9402.5|9406.5|9404.5|9402.5|9400.5|435
1732035900000|2024-11-19 17:05:00|9405|9403|9409.5|9407.5|9410.5|9408.5|9404.5|9402.5|266
1732036200000|2024-11-19 17:10:00|9409|9407|9410.5|9408.5|9410.5|9408.5|9408.5|9406.5|221
1732036500000|2024-11-19 17:15:00|9410|9408|9411|9409|9412.5|9410.5|9409.5|9407.5|190
1732036800000|2024-11-19 17:20:00|9411.5|9409.5|9410.5|9408.5|9413.5|9411.5|9409.5|9407.5|224
1732037100000|2024-11-19 17:25:00|9410|9408|9407.5|9405.5|9410.5|9408.5|9406.5|9404.5|453
1732037400000|2024-11-19 17:30:00|9407|9405|9407.5|9405.5|9407.5|9405.5|9406.5|9404.5|170
1732037700000|2024-11-19 17:35:00|9408|9406|9405.5|9403.5|9408.5|9406.5|9405.5|9403.5|293
1732038000000|2024-11-19 17:40:00|9406.5|9404.5|9410.5|9408.5|9411.5|9409.5|9405.5|9403.5|363
1732038300000|2024-11-19 17:45:00|9411|9409|9410.5|9408.5|9412.5|9410.5|9410.5|9408.5|215
1732038600000|2024-11-19 17:50:00|9410|9408|9407.5|9405.5|9410.5|9408.5|9407.5|9405.5|241
1732038900000|2024-11-19 17:55:00|9408.5|9406.5|9409|9407|9409.5|9407.5|9405.5|9403.5|320
1732089600000|2024-11-20 08:00:00|9364.5|9362.5|9357|9355|9366.5|9364.5|9356.5|9354.5|2619
1732089900000|2024-11-20 08:05:00|9356.5|9354.5|9363.5|9361.5|9368.5|9366.5|9356.5|9354.5|1544
1732090200000|2024-11-20 08:10:00|9364|9362|9363.5|9361.5|9364.5|9362.5|9359.5|9357.5|815
1732090500000|2024-11-20 08:15:00|9364.5|9362.5|9365.5|9363.5|9369.5|9367.5|9360.5|9358.5|1003
1732090800000|2024-11-20 08:20:00|9364.5|9362.5|9376.5|9374.5|9379.5|9377.5|9364.5|9362.5|1402
1732091100000|2024-11-20 08:25:00|9375.5|9373.5|9376.5|9374.5|9381.5|9379.5|9375.5|9373.5|1115
1732091400000|2024-11-20 08:30:00|9377|9375|9374.5|9372.5|9381.5|9379.5|9372.5|9370.5|1793
1732091700000|2024-11-20 08:35:00|9375.5|9373.5|9368.5|9366.5|9376.5|9374.5|9367.5|9365.5|1258
1732092000000|2024-11-20 08:40:00|9368|9366|9370.5|9368.5|9372.5|9370.5|9366.5|9364.5|704
1732092300000|2024-11-20 08:45:00|9369.5|9367.5|9368.5|9366.5|9371.5|9369.5|9365.5|9363.5|1465
1732092600000|2024-11-20 08:50:00|9367.5|9365.5|9367.5|9365.5|9372|9370|9365.5|9363.5|882
1732092900000|2024-11-20 08:55:00|9367|9365|9363.5|9361.5|9370.5|9368.5|9363.5|9361.5|884
1732093200000|2024-11-20 09:00:00|9363|9361|9362.5|9360.5|9363.5|9361.5|9358.5|9356.5|698
1732093500000|2024-11-20 09:05:00|9363.5|9361.5|9354.5|9352.5|9364.5|9362.5|9354.5|9352.5|1582
1732093800000|2024-11-20 09:10:00|9353.5|9351.5|9355|9353|9358.5|9356.5|9353.5|9351.5|1713
1732094100000|2024-11-20 09:15:00|9355.5|9353.5|9351|9349|9355.5|9353.5|9348.5|9346.5|1909
1732094400000|2024-11-20 09:20:00|9351.5|9349.5|9349.5|9347.5|9352.5|9350.5|9347.5|9345.5|1347
1732094700000|2024-11-20 09:25:00|9350.5|9348.5|9345.5|9343.5|9350.5|9348.5|9345.5|9343.5|1768
1732095000000|2024-11-20 09:30:00|9346.5|9344.5|9350.5|9348.5|9350.5|9348.5|9345.5|9343.5|627
1732095300000|2024-11-20 09:35:00|9351.5|9349.5|9356.5|9354.5|9356.5|9354.5|9351.5|9349.5|594
1732095600000|2024-11-20 09:40:00|9355.5|9353.5|9354.5|9352.5|9357.5|9355.5|9354.5|9352.5|740
1732095900000|2024-11-20 09:45:00|9355.5|9353.5|9356.5|9354.5|9358.5|9356.5|9355.5|9353.5|848
1732096200000|2024-11-20 09:50:00|9355.5|9353.5|9352.5|9350.5|9356.5|9354.5|9351.5|9349.5|492
1732096500000|2024-11-20 09:55:00|9353.5|9351.5|9351.5|9349.5|9353.5|9351.5|9350.5|9348.5|451
1732096800000|2024-11-20 10:00:00|9350.5|9348.5|9348.5|9346.5|9354.5|9352.5|9346.5|9344.5|1104
1732097100000|2024-11-20 10:05:00|9347.5|9345.5|9347.5|9345.5|9351|9349|9346.5|9344.5|690
1732097400000|2024-11-20 10:10:00|9348.5|9346.5|9351.5|9349.5|9352.5|9350.5|9347.5|9345.5|491
1732097700000|2024-11-20 10:15:00|9352.5|9350.5|9354.5|9352.5|9355.5|9353.5|9351.5|9349.5|499
1732098000000|2024-11-20 10:20:00|9354|9352|9353.5|9351.5|9354.5|9352.5|9352.5|9350.5|555
1732098300000|2024-11-20 10:25:00|9352.5|9350.5|9350.5|9348.5|9352.5|9350.5|9347.5|9345.5|624
1732098600000|2024-11-20 10:30:00|9351|9349|9353.5|9351.5|9353.5|9351.5|9348.5|9346.5|722
1732098900000|2024-11-20 10:35:00|9354.5|9352.5|9352.5|9350.5|9354.5|9352.5|9350.5|9348.5|450
1732099200000|2024-11-20 10:40:00|9353.5|9351.5|9350.5|9348.5|9354.5|9352.5|9350.5|9348.5|306
1732099500000|2024-11-20 10:45:00|9351.5|9349.5|9351.5|9349.5|9352.5|9350.5|9350.5|9348.5|487
1732099800000|2024-11-20 10:50:00|9350.5|9348.5|9351.5|9349.5|9352.5|9350.5|9349.5|9347.5|660
1732100100000|2024-11-20 10:55:00|9350.5|9348.5|9348|9346|9350.5|9348.5|9347.5|9345.5|367
1732100400000|2024-11-20 11:00:00|9348.5|9346.5|9346.5|9344.5|9348.5|9346.5|9346.5|9344.5|408
1732100700000|2024-11-20 11:05:00|9347.5|9345.5|9352.5|9350.5|9353.5|9351.5|9346.5|9344.5|833
1732101000000|2024-11-20 11:10:00|9352|9350|9350.5|9348.5|9352.5|9350.5|9347.5|9345.5|628
1732101300000|2024-11-20 11:15:00|9350|9348|9353.5|9351.5|9354.5|9352.5|9349|9347|319
1732101600000|2024-11-20 11:20:00|9353|9351|9354|9352|9354|9352|9350.5|9348.5|547
1732101900000|2024-11-20 11:25:00|9353.5|9351.5|9355.5|9353.5|9355.5|9353.5|9352.5|9350.5|385
1732102200000|2024-11-20 11:30:00|9355|9353|9350.5|9348.5|9356.5|9354.5|9349.5|9347.5|730
1732102500000|2024-11-20 11:35:00|9351.5|9349.5|9350.5|9348.5|9351.5|9349.5|9350.5|9348.5|360
1732102800000|2024-11-20 11:40:00|9348.5|9346.5|9345.5|9343.5|9349.5|9347.5|9345.5|9343.5|623
1732103100000|2024-11-20 11:45:00|9344.5|9342.5|9346.5|9344.5|9349|9347|9344.5|9342.5|3548
1732103400000|2024-11-20 11:50:00|9345.5|9343.5|9341.5|9339.5|9346.5|9344.5|9341.5|9339.5|1010
1732103700000|2024-11-20 11:55:00|9342.5|9340.5|9344|9342|9345.5|9343.5|9341.5|9339.5|758
1732104000000|2024-11-20 12:00:00|9344.5|9342.5|9341.5|9339.5|9345.5|9343.5|9340.5|9338.5|1925
1732104300000|2024-11-20 12:05:00|9342|9340|9345.5|9343.5|9346.5|9344.5|9341.5|9339.5|472
1732104600000|2024-11-20 12:10:00|9346|9344|9344.5|9342.5|9346.5|9344.5|9343|9341|451
1732104900000|2024-11-20 12:15:00|9345.5|9343.5|9342.5|9340.5|9345.5|9343.5|9340.5|9338.5|421
1732105200000|2024-11-20 12:20:00|9342|9340|9340.5|9338.5|9342.5|9340.5|9339.5|9337.5|599
1732105500000|2024-11-20 12:25:00|9341|9339|9340.5|9338.5|9341.5|9339.5|9339|9337|468
1732105800000|2024-11-20 12:30:00|9341|9339|9341.5|9339.5|9342.5|9340.5|9340.5|9338.5|743
1732106100000|2024-11-20 12:35:00|9341|9339|9347.5|9345.5|9348.5|9346.5|9340.5|9338.5|1022
1732106400000|2024-11-20 12:40:00|9348|9346|9347.5|9345.5|9349.5|9347.5|9346|9344|610
1732106700000|2024-11-20 12:45:00|9348.5|9346.5|9347.5|9345.5|9350.5|9348.5|9347.5|9345.5|781
1732107000000|2024-11-20 12:50:00|9348.5|9346.5|9347.5|9345.5|9350.5|9348.5|9347.5|9345.5|1311
1732107300000|2024-11-20 12:55:00|9348.5|9346.5|9349.5|9347.5|9350.5|9348.5|9346.5|9344.5|539
1732107600000|2024-11-20 13:00:00|9348.5|9346.5|9355.5|9353.5|9356.5|9354.5|9348.5|9346.5|1251
1732107900000|2024-11-20 13:05:00|9356|9354|9363.5|9361.5|9365|9363|9356|9354|1734
1732108200000|2024-11-20 13:10:00|9362.5|9360.5|9362.5|9360.5|9363.5|9361.5|9358.5|9356.5|951
1732108500000|2024-11-20 13:15:00|9363.5|9361.5|9366.5|9364.5|9370.5|9368.5|9362.5|9360.5|1377
1732108800000|2024-11-20 13:20:00|9365.5|9363.5|9357.5|9355.5|9369.5|9367.5|9355.5|9353.5|1258
1732109100000|2024-11-20 13:25:00|9358|9356|9360.5|9358.5|9364.5|9362.5|9357.5|9355.5|1040
1732109400000|2024-11-20 13:30:00|9361.5|9359.5|9358.5|9356.5|9363|9361|9357.5|9355.5|529
1732109700000|2024-11-20 13:35:00|9357.5|9355.5|9358.5|9356.5|9359.5|9357.5|9357.5|9355.5|927
1732110000000|2024-11-20 13:40:00|9357.5|9355.5|9358.5|9356.5|9361.5|9359.5|9356.5|9354.5|590
1732110300000|2024-11-20 13:45:00|9357.5|9355.5|9354.5|9352.5|9357.5|9355.5|9351.5|9349.5|677
1732110600000|2024-11-20 13:50:00|9353.5|9351.5|9349.5|9347.5|9354.5|9352.5|9347.5|9345.5|395
1732110900000|2024-11-20 13:55:00|9350.5|9348.5|9345.5|9343.5|9350.5|9348.5|9343.5|9341.5|641
1732111200000|2024-11-20 14:00:00|9346.5|9344.5|9343.5|9341.5|9348.5|9346.5|9342.5|9340.5|617
1732111500000|2024-11-20 14:05:00|9344.5|9342.5|9346.5|9344.5|9347.5|9345.5|9340.5|9338.5|1360
1732111800000|2024-11-20 14:10:00|9347.5|9345.5|9346|9344|9349.5|9347.5|9343.5|9341.5|910
1732112100000|2024-11-20 14:15:00|9346.5|9344.5|9347.5|9345.5|9354.5|9352.5|9345.5|9343.5|821
1732112400000|2024-11-20 14:20:00|9346.5|9344.5|9357.5|9355.5|9368.5|9366.5|9346.5|9344.5|2505
1732112700000|2024-11-20 14:25:00|9358|9356|9354.5|9352.5|9358|9356|9351.5|9349.5|490
1732113000000|2024-11-20 14:30:00|9353.5|9351.5|9364.5|9362.5|9364.5|9362.5|9352.5|9350.5|912
1732113300000|2024-11-20 14:35:00|9366.5|9364.5|9356|9354|9371.5|9369.5|9355.5|9353.5|1763
1732113600000|2024-11-20 14:40:00|9355.5|9353.5|9350.5|9348.5|9355.5|9353.5|9350.5|9348.5|987
1732113900000|2024-11-20 14:45:00|9351.5|9349.5|9349.5|9347.5|9353.5|9351.5|9348.5|9346.5|783
1732114200000|2024-11-20 14:50:00|9350|9348|9354|9352|9356.5|9354.5|9348.5|9346.5|926
1732114500000|2024-11-20 14:55:00|9354.5|9352.5|9361|9359|9362.5|9360.5|9354.5|9352.5|919
1732114800000|2024-11-20 15:00:00|9361.5|9359.5|9365.5|9363.5|9365.5|9363.5|9360.5|9358.5|938
1732115100000|2024-11-20 15:05:00|9366.5|9364.5|9365.5|9363.5|9369.5|9367.5|9365.5|9363.5|1351
1732115400000|2024-11-20 15:10:00|9364.5|9362.5|9373.5|9371.5|9373.5|9371.5|9364.5|9362.5|1682
1732115700000|2024-11-20 15:15:00|9374|9372|9372.5|9370.5|9375.5|9373.5|9370.5|9368.5|1147
1732116000000|2024-11-20 15:20:00|9373.5|9371.5|9367.5|9365.5|9376|9374|9367|9365|1667
1732116300000|2024-11-20 15:25:00|9368.5|9366.5|9366.5|9364.5|9369.5|9367.5|9364.5|9362.5|833
1732116600000|2024-11-20 15:30:00|9367.5|9365.5|9368.5|9366.5|9369.5|9367.5|9363.5|9361.5|1022
1732116900000|2024-11-20 15:35:00|9369|9367|9367.5|9365.5|9371.5|9369.5|9367.5|9365.5|1057
1732117200000|2024-11-20 15:40:00|9368|9366|9372.5|9370.5|9373.5|9371.5|9367.5|9365.5|698
1732117500000|2024-11-20 15:45:00|9373|9371|9369.5|9367.5|9373.5|9371.5|9367|9365|734
1732117800000|2024-11-20 15:50:00|9370.5|9368.5|9364.5|9362.5|9370.5|9368.5|9364.5|9362.5|906
1732118100000|2024-11-20 15:55:00|9365.5|9363.5|9360.5|9358.5|9365.5|9363.5|9359.5|9357.5|789
1732118400000|2024-11-20 16:00:00|9361.5|9359.5|9365.5|9363.5|9366.5|9364.5|9358.5|9356.5|1599
1732118700000|2024-11-20 16:05:00|9366.5|9364.5|9369.5|9367.5|9369.5|9367.5|9365.5|9363.5|1347
1732119000000|2024-11-20 16:10:00|9370.5|9368.5|9367.5|9365.5|9375.5|9373.5|9367.5|9365.5|4729
1732119300000|2024-11-20 16:15:00|9366.5|9364.5|9364.5|9362.5|9366.5|9364.5|9358.5|9356.5|2377
1732119600000|2024-11-20 16:20:00|9364|9362|9370.5|9368.5|9374.5|9372.5|9363.5|9361.5|1096
1732119900000|2024-11-20 16:25:00|9371|9369|9376|9374|9376.5|9374.5|9370.5|9368.5|961
1732120200000|2024-11-20 16:30:00|9375.5|9373.5|9368.5|9366.5|9376.5|9374.5|9368.5|9366.5|677
1732120500000|2024-11-20 16:35:00|9369|9367|9372|9370|9373|9371|9368.5|9366.5|289
1732120800000|2024-11-20 16:40:00|9371.5|9369.5|9375.5|9373.5|9376.5|9374.5|9371.5|9369.5|750
1732121100000|2024-11-20 16:45:00|9375|9373|9374|9372|9375.5|9373.5|9371.5|9369.5|416
1732121400000|2024-11-20 16:50:00|9373.5|9371.5|9376.5|9374.5|9377|9375|9372.5|9370.5|773
1732121700000|2024-11-20 16:55:00|9377.5|9375.5|9372|9370|9377.5|9375.5|9371.5|9369.5|265
1732122000000|2024-11-20 17:00:00|9372.5|9370.5|9371.5|9369.5|9373.5|9371.5|9370.5|9368.5|329
1732122300000|2024-11-20 17:05:00|9372|9370|9370.5|9368.5|9372.5|9370.5|9370.5|9368.5|163
1732122600000|2024-11-20 17:10:00|9371.5|9369.5|9374|9372|9374.5|9372.5|9370.5|9368.5|271
1732122900000|2024-11-20 17:15:00|9373.5|9371.5|9373.5|9371.5|9373.5|9371.5|9370.5|9368.5|120
1732123200000|2024-11-20 17:20:00|9374.5|9372.5|9374.5|9372.5|9377|9375|9374.5|9372.5|126
1732123500000|2024-11-20 17:25:00|9375.5|9373.5|9378.5|9376.5|9378.5|9376.5|9374.5|9372.5|332
1732123800000|2024-11-20 17:30:00|9379.5|9377.5|9380.5|9378.5|9381.5|9379.5|9379.5|9377.5|376
1732124100000|2024-11-20 17:35:00|9380|9378|9380.5|9378.5|9380.5|9378.5|9379.5|9377.5|85
1732124400000|2024-11-20 17:40:00|9380|9378|9378.5|9376.5|9380.5|9378.5|9376.5|9374.5|617
1732124700000|2024-11-20 17:45:00|9378|9376|9379.5|9377.5|9379.5|9377.5|9377.5|9375.5|79
1732125000000|2024-11-20 17:50:00|9379|9377|9378.5|9376.5|9379.5|9377.5|9377.5|9375.5|161
1732125300000|2024-11-20 17:55:00|9379.5|9377.5|9380.5|9378.5|9380.5|9378.5|9378|9376|163
1732176000000|2024-11-21 08:00:00|9369.5|9367|9366.5|9364.5|9371.5|9369.5|9359.5|9357.5|3701
1732176300000|2024-11-21 08:05:00|9367.5|9365.5|9377.5|9375.5|9377.5|9375.5|9366.5|9364.5|1166
1732176600000|2024-11-21 08:10:00|9377|9375|9375.5|9373.5|9377.5|9375.5|9372.5|9370.5|1574
1732176900000|2024-11-21 08:15:00|9376.5|9374.5|9380.5|9378.5|9382.5|9380.5|9375.5|9373.5|923
1732177200000|2024-11-21 08:20:00|9381|9379|9388.5|9386.5|9388.5|9386.5|9377.5|9375.5|1184
1732177500000|2024-11-21 08:25:00|9387.5|9385.5|9387.5|9385.5|9390.5|9388.5|9384.5|9382.5|1300
1732177800000|2024-11-21 08:30:00|9387|9385|9395.5|9393.5|9397.5|9395.5|9387|9385|1080
1732178100000|2024-11-21 08:35:00|9395|9393|9393|9391|9397.5|9395.5|9390.5|9388.5|847
1732178400000|2024-11-21 08:40:00|9393.5|9391.5|9390.5|9388.5|9397.5|9395.5|9390.5|9388.5|1087
1732178700000|2024-11-21 08:45:00|9391.5|9389.5|9384.5|9382.5|9392.5|9390.5|9384.5|9382.5|755
1732179000000|2024-11-21 08:50:00|9383.5|9381.5|9386.5|9384.5|9386.5|9384.5|9382.5|9380.5|960
1732179300000|2024-11-21 08:55:00|9387|9385|9387.5|9385.5|9388.5|9386.5|9384.5|9382.5|519
1732179600000|2024-11-21 09:00:00|9387|9385|9394.5|9392.5|9395.5|9393.5|9386.5|9384.5|3048
1732179900000|2024-11-21 09:05:00|9393.5|9391.5|9403.5|9401.5|9403.5|9401.5|9392.5|9390.5|1292
1732180200000|2024-11-21 09:10:00|9402.5|9400.5|9401.5|9399.5|9405.5|9403.5|9396.5|9394.5|1339
1732180500000|2024-11-21 09:15:00|9400.5|9398.5|9402.5|9400.5|9403.5|9401.5|9398.5|9396.5|4492
1732180800000|2024-11-21 09:20:00|9403.5|9401.5|9401.5|9399.5|9406.5|9404.5|9401.5|9399.5|1062
1732181100000|2024-11-21 09:25:00|9400.5|9398.5|9393.5|9391.5|9400.5|9398.5|9391.5|9389.5|586
1732181400000|2024-11-21 09:30:00|9392.5|9390.5|9398.5|9396.5|9398.5|9396.5|9390.5|9388.5|736
1732181700000|2024-11-21 09:35:00|9397.5|9395.5|9398.5|9396.5|9400.5|9398.5|9395.5|9393.5|662
1732182000000|2024-11-21 09:40:00|9399|9397|9392.5|9390.5|9399.5|9397.5|9391.5|9389.5|725
1732182300000|2024-11-21 09:45:00|9393.5|9391.5|9393.5|9391.5|9396.5|9394.5|9389.5|9387.5|1038
1732182600000|2024-11-21 09:50:00|9394|9392|9392.5|9390.5|9395.5|9393.5|9391.5|9389.5|543
1732182900000|2024-11-21 09:55:00|9393.5|9391.5|9389.5|9387.5|9393.5|9391.5|9388.5|9386.5|424
1732183200000|2024-11-21 10:00:00|9389|9387|9387.5|9385.5|9392.5|9390.5|9386.5|9384.5|1110
1732183500000|2024-11-21 10:05:00|9387|9385|9388|9386|9391.5|9389.5|9385.5|9383.5|1644
1732183800000|2024-11-21 10:10:00|9387.5|9385.5|9396.5|9394.5|9397.5|9395.5|9387.5|9385.5|632
1732184100000|2024-11-21 10:15:00|9397.5|9395.5|9397.5|9395.5|9400.5|9398.5|9396.5|9394.5|623
1732184400000|2024-11-21 10:20:00|9398.5|9396.5|9402.5|9400.5|9402.5|9400.5|9397.5|9395.5|552
1732184700000|2024-11-21 10:25:00|9401.5|9399.5|9401.5|9399.5|9401.5|9399.5|9399.5|9397.5|546
1732185000000|2024-11-21 10:30:00|9402.5|9400.5|9403.5|9401.5|9404.5|9402.5|9401.5|9399.5|652
1732185300000|2024-11-21 10:35:00|9404|9402|9400.5|9398.5|9404|9402|9398.5|9396.5|741
1732185600000|2024-11-21 10:40:00|9400|9398|9400.5|9398.5|9400.5|9398.5|9397.5|9395.5|776
1732185900000|2024-11-21 10:45:00|9399.5|9397.5|9398.5|9396.5|9401|9399|9396.5|9394.5|1215
1732186200000|2024-11-21 10:50:00|9397.5|9395.5|9395.5|9393.5|9398.5|9396.5|9392.5|9390.5|515
1732186500000|2024-11-21 10:55:00|9396.5|9394.5|9395|9393|9397.5|9395.5|9394.5|9392.5|401
1732186800000|2024-11-21 11:00:00|9394.5|9392.5|9396.5|9394.5|9397|9395|9392.5|9390.5|1030
1732187100000|2024-11-21 11:05:00|9397.5|9395.5|9396|9394|9397.5|9395.5|9394.5|9392.5|787
1732187400000|2024-11-21 11:10:00|9395.5|9393.5|9403|9401|9404|9402|9395.5|9393.5|602
1732187700000|2024-11-21 11:15:00|9402.5|9400.5|9401.5|9399.5|9404.5|9402.5|9401.5|9399.5|566
1732188000000|2024-11-21 11:20:00|9402.5|9400.5|9404|9402|9405.5|9403.5|9401.5|9399.5|455
1732188300000|2024-11-21 11:25:00|9403.5|9401.5|9397.5|9395.5|9403.5|9401.5|9396.5|9394.5|530
1732188600000|2024-11-21 11:30:00|9397|9395|9389.5|9387.5|9398.5|9396.5|9389.5|9387.5|1237
1732188900000|2024-11-21 11:35:00|9389|9387|9392.5|9390.5|9392.5|9390.5|9388.5|9386.5|989
1732189200000|2024-11-21 11:40:00|9391.5|9389.5|9389|9387|9392.5|9390.5|9387.5|9385.5|635
1732189500000|2024-11-21 11:45:00|9389.5|9387.5|9389|9387|9392.5|9390.5|9388.5|9386.5|885
1732189800000|2024-11-21 11:50:00|9388.5|9386.5|9388.5|9386.5|9389.5|9387.5|9386.5|9384.5|915
1732190100000|2024-11-21 11:55:00|9389|9387|9392.5|9390.5|9394.5|9392.5|9389|9387|758
1732190400000|2024-11-21 12:00:00|9393.5|9391.5|9391.5|9389.5|9395.5|9393.5|9391.5|9389.5|772
1732190700000|2024-11-21 12:05:00|9390.5|9388.5|9388.5|9386.5|9392.5|9390.5|9388|9386|1159
1732191000000|2024-11-21 12:10:00|9389.5|9387.5|9390.5|9388.5|9391.5|9389.5|9389.5|9387.5|400
1732191300000|2024-11-21 12:15:00|9390|9388|9390.5|9388.5|9390.5|9388.5|9387.5|9385.5|431
1732191600000|2024-11-21 12:20:00|9391.5|9389.5|9394.5|9392.5|9396.5|9394.5|9391|9389|998
1732191900000|2024-11-21 12:25:00|9395|9393|9401.5|9399.5|9402|9400|9394.5|9392.5|881
1732192200000|2024-11-21 12:30:00|9402|9400|9405.5|9403.5|9406.5|9404.5|9400.5|9398.5|1129
1732192500000|2024-11-21 12:35:00|9405|9403|9405.5|9403.5|9406.5|9404.5|9403.5|9401.5|401
1732192800000|2024-11-21 12:40:00|9404.5|9402.5|9404.5|9402.5|9405|9403|9402.5|9400.5|701
1732193100000|2024-11-21 12:45:00|9405|9403|9406.5|9404.5|9406.5|9404.5|9403.5|9401.5|290
1732193400000|2024-11-21 12:50:00|9405.5|9403.5|9403.5|9401.5|9405.5|9403.5|9401.5|9399.5|766
1732193700000|2024-11-21 12:55:00|9404.5|9402.5|9402|9400|9404.5|9402.5|9399.5|9397.5|787
1732194000000|2024-11-21 13:00:00|9402.5|9400.5|9394.5|9392.5|9402.5|9400.5|9393.5|9391.5|694
1732194300000|2024-11-21 13:05:00|9395.5|9393.5|9396.5|9394.5|9398.5|9396.5|9393.5|9391.5|743
1732194600000|2024-11-21 13:10:00|9396|9394|9396.5|9394.5|9396.5|9394.5|9393.5|9391.5|452
1732194900000|2024-11-21 13:15:00|9397|9395|9393.5|9391.5|9400.5|9398.5|9393.5|9391.5|424
1732195200000|2024-11-21 13:20:00|9393|9391|9390.5|9388.5|9393.5|9391.5|9387.5|9385.5|832
1732195500000|2024-11-21 13:25:00|9390|9388|9388|9386|9390|9388|9384.5|9382.5|1150
1732195800000|2024-11-21 13:30:00|9383|9381|9398.5|9396.5|9399.5|9397.5|9382|9380|1263
1732196100000|2024-11-21 13:35:00|9399.5|9397.5|9404.5|9402.5|9405.5|9403.5|9398.5|9396.5|1319
1732196400000|2024-11-21 13:40:00|9405.5|9403.5|9411.5|9409.5|9416.5|9414.5|9405.5|9403.5|1258
1732196700000|2024-11-21 13:45:00|9412|9410|9413.5|9411.5|9413.5|9411.5|9406.5|9404.5|1008
1732197000000|2024-11-21 13:50:00|9414.5|9412.5|9411|9409|9417.5|9415.5|9410.5|9408.5|756
1732197300000|2024-11-21 13:55:00|9411.5|9409.5|9410.5|9408.5|9415|9413|9410.5|9408.5|624
1732197600000|2024-11-21 14:00:00|9409.5|9407.5|9401.5|9399.5|9410.5|9408.5|9401.5|9399.5|1546
1732197900000|2024-11-21 14:05:00|9402|9400|9400.5|9398.5|9404.5|9402.5|9399.5|9397.5|802
1732198200000|2024-11-21 14:10:00|9399.5|9397.5|9393.5|9391.5|9399.5|9397.5|9388.5|9386.5|1181
1732198500000|2024-11-21 14:15:00|9394|9392|9395.5|9393.5|9398.5|9396.5|9392.5|9390.5|997
1732198800000|2024-11-21 14:20:00|9395|9393|9396|9394|9398.5|9396.5|9393.5|9391.5|517
1732199100000|2024-11-21 14:25:00|9395.5|9393.5|9398.5|9396.5|9398.5|9396.5|9392.5|9390.5|991
1732199400000|2024-11-21 14:30:00|9399.5|9397.5|9409.5|9407.5|9409.5|9407.5|9398.5|9396.5|948
1732199700000|2024-11-21 14:35:00|9410|9408|9423.5|9421.5|9423.5|9421.5|9409.5|9407.5|2422
1732200000000|2024-11-21 14:40:00|9424.5|9422.5|9419.5|9417.5|9424.5|9422.5|9417.5|9415.5|1562
1732200300000|2024-11-21 14:45:00|9419|9417|9413.5|9411.5|9421.5|9419.5|9413.5|9411.5|1198
1732200600000|2024-11-21 14:50:00|9413|9411|9416.5|9414.5|9418|9416|9410.5|9408.5|1324
1732200900000|2024-11-21 14:55:00|9416|9414|9413.5|9411.5|9416.5|9414.5|9411.5|9409.5|1801
1732201200000|2024-11-21 15:00:00|9413|9411|9421.5|9419.5|9425.5|9423.5|9412.5|9410.5|1967
1732201500000|2024-11-21 15:05:00|9420.5|9418.5|9421|9419|9422.5|9420.5|9414.5|9412.5|1295
1732201800000|2024-11-21 15:10:00|9421.5|9419.5|9412.5|9410.5|9424|9422|9412.5|9410.5|925
1732202100000|2024-11-21 15:15:00|9413|9411|9416|9414|9418.5|9416.5|9412.5|9410.5|892
1732202400000|2024-11-21 15:20:00|9415.5|9413.5|9419.5|9417.5|9420.5|9418.5|9414.5|9412.5|899
1732202700000|2024-11-21 15:25:00|9418.5|9416.5|9419.5|9417.5|9422.5|9420.5|9417.5|9415.5|583
1732203000000|2024-11-21 15:30:00|9418.5|9416.5|9422.5|9420.5|9424.5|9422.5|9417.5|9415.5|1020
1732203300000|2024-11-21 15:35:00|9422|9420|9422.5|9420.5|9424.5|9422.5|9419.5|9417.5|1092
1732203600000|2024-11-21 15:40:00|9422|9420|9411.5|9409.5|9422.5|9420.5|9410.5|9408.5|2615
1732203900000|2024-11-21 15:45:00|9411|9409|9411|9409|9413.5|9411.5|9408.5|9406.5|971
1732204200000|2024-11-21 15:50:00|9411.5|9409.5|9412.5|9410.5|9414.5|9412.5|9409.5|9407.5|1204
1732204500000|2024-11-21 15:55:00|9411.5|9409.5|9408.5|9406.5|9412.5|9410.5|9408.5|9406.5|1147
1732204800000|2024-11-21 16:00:00|9409|9407|9404.5|9402.5|9409.5|9407.5|9404.5|9402.5|1037
1732205100000|2024-11-21 16:05:00|9405.5|9403.5|9409.5|9407.5|9410.5|9408.5|9405|9403|1339
1732205400000|2024-11-21 16:10:00|9410.5|9408.5|9407.5|9405.5|9412.5|9410.5|9404.5|9402.5|2161
1732205700000|2024-11-21 16:15:00|9408.5|9406.5|9405|9403|9411.5|9409.5|9404.5|9402.5|2056
1732206000000|2024-11-21 16:20:00|9406.5|9404.5|9408.5|9406.5|9409.5|9407.5|9405.5|9403.5|1094
1732206300000|2024-11-21 16:25:00|9408|9406|9407.5|9405.5|9409|9407|9406.5|9404.5|3876
1732206600000|2024-11-21 16:30:00|9406.5|9404.5|9404.5|9402.5|9408.5|9406.5|9403.5|9401.5|652
1732206900000|2024-11-21 16:35:00|9404|9402|9403.5|9401.5|9404.5|9402.5|9400.5|9398.5|1090
1732207200000|2024-11-21 16:40:00|9403|9401|9395|9393|9403|9401|9393.5|9391.5|524
1732207500000|2024-11-21 16:45:00|9394.5|9392.5|9399.5|9397.5|9399.5|9397.5|9394.5|9392.5|1040
1732207800000|2024-11-21 16:50:00|9399|9397|9403.5|9401.5|9404.5|9402.5|9394.5|9392.5|916
1732208100000|2024-11-21 16:55:00|9402.5|9400.5|9399.5|9397.5|9404.5|9402.5|9398.5|9396.5|588
1732208400000|2024-11-21 17:00:00|9398.5|9396.5|9405.5|9403.5|9406.5|9404.5|9398.5|9396.5|497
1732208700000|2024-11-21 17:05:00|9404.5|9402.5|9401.5|9399.5|9405.5|9403.5|9401.5|9399.5|272
1732209000000|2024-11-21 17:10:00|9400.5|9398.5|9403.5|9401.5|9406.5|9404.5|9400.5|9398.5|373
1732209300000|2024-11-21 17:15:00|9403|9401|9404.5|9402.5|9404.5|9402.5|9399.5|9397.5|221
1732209600000|2024-11-21 17:20:00|9404|9402|9406.5|9404.5|9406.5|9404.5|9403.5|9401.5|234
1732209900000|2024-11-21 17:25:00|9407.5|9405.5|9406.5|9404.5|9408.5|9406.5|9405.5|9403.5|3149
1732210200000|2024-11-21 17:30:00|9407.5|9405.5|9410.5|9408.5|9411.5|9409.5|9407.5|9405.5|582
1732210500000|2024-11-21 17:35:00|9411|9409|9411.5|9409.5|9412.5|9410.5|9410.5|9408.5|114
1732210800000|2024-11-21 17:40:00|9412.5|9410.5|9411.5|9409.5|9412.5|9410.5|9411.5|9409.5|476
1732211100000|2024-11-21 17:45:00|9412.5|9410.5|9411.5|9409.5|9412.5|9410.5|9409.5|9407.5|236
1732211400000|2024-11-21 17:50:00|9411|9409|9411|9409|9411.5|9409.5|9408.5|9406.5|236
1732211700000|2024-11-21 17:55:00|9411.5|9409.5|9410.5|9408.5|9412.5|9410.5|9410.5|9408.5|521
1732262400000|2024-11-22 08:00:00|9405.5|9403.5|9391.5|9389.5|9405.5|9403.5|9389.5|9387.5|4964
1732262700000|2024-11-22 08:05:00|9392|9390|9401.5|9399.5|9403.5|9401.5|9389.5|9387.5|935
1732263000000|2024-11-22 08:10:00|9402.5|9400.5|9405.5|9403.5|9410|9408|9400.5|9398.5|1396
1732263300000|2024-11-22 08:15:00|9417|9414|9420.5|9418.5|9421.5|9419.5|9411.5|9409.5|4483
1732263600000|2024-11-22 08:20:00|9419.5|9417.5|9422.5|9420.5|9424.5|9422.5|9418.5|9416.5|9312
1732263900000|2024-11-22 08:25:00|9423.5|9421.5|9426.5|9424.5|9429.5|9427.5|9421.5|9419.5|7041
1732264200000|2024-11-22 08:30:00|9434|9431|9436.5|9434.5|9440|9438|9426.5|9424.5|2196
1732264500000|2024-11-22 08:35:00|9437|9435|9440.5|9438.5|9441.5|9439.5|9435.5|9433.5|1800
1732264800000|2024-11-22 08:40:00|9441|9439|9436.5|9434.5|9443.5|9441.5|9433.5|9431.5|6926
1732265100000|2024-11-22 08:45:00|9437.5|9435.5|9440.5|9438.5|9443.5|9441.5|9436.5|9434.5|4796
1732265400000|2024-11-22 08:50:00|9440|9438|9446.5|9444.5|9448.5|9446.5|9439.5|9437.5|1172
1732265700000|2024-11-22 08:55:00|9447|9445|9443.5|9441.5|9447.5|9445.5|9437.5|9435.5|989
1732266000000|2024-11-22 09:00:00|9444.5|9442.5|9442.5|9440.5|9447.5|9445.5|9438.5|9436.5|1243
1732266300000|2024-11-22 09:05:00|9443.5|9441.5|9448.5|9446.5|9450.5|9448.5|9442.5|9440.5|1197
1732266600000|2024-11-22 09:10:00|9449.5|9447.5|9452.5|9450.5|9454.5|9452.5|9449.5|9447.5|1326
1732266900000|2024-11-22 09:15:00|9452|9450|9459.5|9457.5|9461.5|9459.5|9450|9448|2168
1732267200000|2024-11-22 09:20:00|9460.5|9458.5|9463.5|9461.5|9467.5|9465.5|9455.5|9453.5|2297
1732267500000|2024-11-22 09:25:00|9464.5|9462.5|9459|9457|9464.5|9462.5|9453.5|9451.5|4527
1732267800000|2024-11-22 09:30:00|9478.5|9475.5|9466.5|9464.5|9484|9482|9463|9461|12928
1732268100000|2024-11-22 09:35:00|9467|9465|9457.5|9455.5|9468.5|9466.5|9455|9453|1955
1732268400000|2024-11-22 09:40:00|9458.5|9456.5|9466.5|9464.5|9466.5|9464.5|9457.5|9455.5|2513
1732268700000|2024-11-22 09:45:00|9467|9465|9458.5|9456.5|9469.5|9467.5|9457.5|9455.5|761
1732269000000|2024-11-22 09:50:00|9459.5|9457.5|9462|9460|9462.5|9460.5|9458.5|9456.5|4095
1732269300000|2024-11-22 09:55:00|9462.5|9460.5|9469.5|9467.5|9469.5|9467.5|9462.5|9460.5|2833
1732269600000|2024-11-22 10:00:00|9470|9468|9472.5|9470.5|9473.5|9471.5|9465.5|9463.5|2034
1732269900000|2024-11-22 10:05:00|9471.5|9469.5|9469.5|9467.5|9475.5|9473.5|9467.5|9465.5|1295
1732270200000|2024-11-22 10:10:00|9470.5|9468.5|9462.5|9460.5|9470.5|9468.5|9462.5|9460.5|815
1732270500000|2024-11-22 10:15:00|9463|9461|9464.5|9462.5|9467.5|9465.5|9461.5|9459.5|1145
1732270800000|2024-11-22 10:20:00|9465.5|9463.5|9461.5|9459.5|9465.5|9463.5|9461.5|9459.5|2540
1732271100000|2024-11-22 10:25:00|9462.5|9460.5|9458.5|9456.5|9463.5|9461.5|9457.5|9455.5|1100
1732271400000|2024-11-22 10:30:00|9457.5|9455.5|9452|9450|9459.5|9457.5|9451.5|9449.5|1033
1732271700000|2024-11-22 10:35:00|9451.5|9449.5|9451.5|9449.5|9455.5|9453.5|9449.5|9447.5|1096
1732272000000|2024-11-22 10:40:00|9451|9449|9452.5|9450.5|9453.5|9451.5|9448.5|9446.5|5429
1732272300000|2024-11-22 10:45:00|9451.5|9449.5|9453.5|9451.5|9454.5|9452.5|9450.5|9448.5|687
1732272600000|2024-11-22 10:50:00|9454|9452|9449.5|9447.5|9454.5|9452.5|9448.5|9446.5|635
1732272900000|2024-11-22 10:55:00|9450|9448|9442.5|9440.5|9450|9448|9439.5|9437.5|2136
1732273200000|2024-11-22 11:00:00|9441.5|9439.5|9442.5|9440.5|9446|9444|9441.5|9439.5|647
1732273500000|2024-11-22 11:05:00|9443.5|9441.5|9449.5|9447.5|9449.5|9447.5|9442.5|9440.5|1049
1732273800000|2024-11-22 11:10:00|9448.5|9446.5|9454.5|9452.5|9454.5|9452.5|9447.5|9445.5|1676
1732274100000|2024-11-22 11:15:00|9455|9453|9451.5|9449.5|9455|9453|9449.5|9447.5|574
1732274400000|2024-11-22 11:20:00|9451|9449|9449.5|9447.5|9453.5|9451.5|9448.5|9446.5|5799
1732274700000|2024-11-22 11:25:00|9450.5|9448.5|9449.5|9447.5|9450.5|9448.5|9446.5|9444.5|700
1732275000000|2024-11-22 11:30:00|9450|9448|9455|9453|9456.5|9454.5|9449.5|9447.5|402
1732275300000|2024-11-22 11:35:00|9454.5|9452.5|9456|9454|9459.5|9457.5|9453.5|9451.5|722
1732275600000|2024-11-22 11:40:00|9458.5|9456.5|9461.5|9459.5|9462.5|9460.5|9458.5|9456.5|1794
1732275900000|2024-11-22 11:45:00|9460.5|9458.5|9455.5|9453.5|9460.5|9458.5|9455.5|9453.5|736
1732276200000|2024-11-22 11:50:00|9456|9454|9458.5|9456.5|9458.5|9456.5|9454.5|9452.5|1080
1732276500000|2024-11-22 11:55:00|9459.5|9457.5|9460.5|9458.5|9460.5|9458.5|9453.5|9451.5|1096
1732276800000|2024-11-22 12:00:00|9461|9459|9465.5|9463.5|9467.5|9465.5|9460.5|9458.5|733
1732277100000|2024-11-22 12:05:00|9466.5|9464.5|9464.5|9462.5|9466.5|9464.5|9461.5|9459.5|1134
1732277400000|2024-11-22 12:10:00|9464|9462|9462.5|9460.5|9467.5|9465.5|9461.5|9459.5|925
1732277700000|2024-11-22 12:15:00|9462|9460|9459.5|9457.5|9464.5|9462.5|9459.5|9457.5|857
1732278000000|2024-11-22 12:20:00|9460.5|9458.5|9456.5|9454.5|9460.5|9458.5|9454|9452|1116
1732278300000|2024-11-22 12:25:00|9457.5|9455.5|9460.5|9458.5|9460.5|9458.5|9455.5|9453.5|5659
1732278600000|2024-11-22 12:30:00|9459.5|9457.5|9463.5|9461.5|9463.5|9461.5|9459.5|9457.5|2523
1732278900000|2024-11-22 12:35:00|9462.5|9460.5|9459.5|9457.5|9463.5|9461.5|9458.5|9456.5|1703
1732279200000|2024-11-22 12:40:00|9460.5|9458.5|9456.5|9454.5|9461.5|9459.5|9455.5|9453.5|691
1732279500000|2024-11-22 12:45:00|9455.5|9453.5|9450.5|9448.5|9457.5|9455.5|9449.5|9447.5|609
1732279800000|2024-11-22 12:50:00|9449.5|9447.5|9456.5|9454.5|9457|9455|9448.5|9446.5|687
1732280100000|2024-11-22 12:55:00|9456|9454|9458|9456|9459.5|9457.5|9455.5|9453.5|512
1732280400000|2024-11-22 13:00:00|9458.5|9456.5|9456.5|9454.5|9459.5|9457.5|9454.5|9452.5|3031
1732280700000|2024-11-22 13:05:00|9455.5|9453.5|9454.5|9452.5|9455.5|9453.5|9452.5|9450.5|529
1732281000000|2024-11-22 13:10:00|9453.5|9451.5|9453|9451|9454.5|9452.5|9451|9449|1303
1732281300000|2024-11-22 13:15:00|9453.5|9451.5|9453.5|9451.5|9455.5|9453.5|9451.5|9449.5|646
1732281600000|2024-11-22 13:20:00|9452.5|9450.5|9457.5|9455.5|9457.5|9455.5|9451.5|9449.5|506
1732281900000|2024-11-22 13:25:00|9458.5|9456.5|9462.5|9460.5|9463.5|9461.5|9458.5|9456.5|913
1732282200000|2024-11-22 13:30:00|9461.5|9459.5|9455.5|9453.5|9463.5|9461.5|9451.5|9449.5|1305
1732282500000|2024-11-22 13:35:00|9454.5|9452.5|9448.5|9446.5|9455.5|9453.5|9447.5|9445.5|11699
1732282800000|2024-11-22 13:40:00|9449.5|9447.5|9450.5|9448.5|9450.5|9448.5|9445.5|9443.5|1972
1732283100000|2024-11-22 13:45:00|9451|9449|9450.5|9448.5|9454.5|9452.5|9446.5|9444.5|724
1732283400000|2024-11-22 13:50:00|9449.5|9447.5|9450|9448|9452.5|9450.5|9448.5|9446.5|1245
1732283700000|2024-11-22 13:55:00|9450.5|9448.5|9447.5|9445.5|9451.5|9449.5|9446.5|9444.5|1014
1732284000000|2024-11-22 14:00:00|9446.5|9444.5|9441.5|9439.5|9446.5|9444.5|9438|9436|1718
1732284300000|2024-11-22 14:05:00|9440.5|9438.5|9441.5|9439.5|9441.5|9439.5|9434.5|9432.5|1625
1732284600000|2024-11-22 14:10:00|9440.5|9438.5|9432.5|9430.5|9442.5|9440.5|9432.5|9430.5|3276
1732284900000|2024-11-22 14:15:00|9432|9430|9436.5|9434.5|9437.5|9435.5|9430.5|9428.5|2612
1732285200000|2024-11-22 14:20:00|9436|9434|9436.5|9434.5|9438.5|9436.5|9432.5|9430.5|3261
1732285500000|2024-11-22 14:25:00|9435.5|9433.5|9441.5|9439.5|9444.5|9442.5|9433.5|9431.5|10784
1732285800000|2024-11-22 14:30:00|9442.5|9440.5|9438.5|9436.5|9444|9442|9437.5|9435.5|4453
1732286100000|2024-11-22 14:35:00|9439|9437|9446.5|9444.5|9446.5|9444.5|9438.5|9436.5|4292
1732286400000|2024-11-22 14:40:00|9447.5|9445.5|9443.5|9441.5|9448.5|9446.5|9443.5|9441.5|2650
1732286700000|2024-11-22 14:45:00|9442.5|9440.5|9439.5|9437.5|9442.5|9440.5|9430.5|9428.5|5651
1732287000000|2024-11-22 14:50:00|9440.5|9438.5|9441.5|9439.5|9446.5|9444.5|9437.5|9435.5|4742
1732287300000|2024-11-22 14:55:00|9442|9440|9435|9433|9443.5|9441.5|9434|9432|7223
1732287600000|2024-11-22 15:00:00|9436|9434|9448.5|9446.5|9449.5|9447.5|9434|9432|4434
1732287900000|2024-11-22 15:05:00|9449|9447|9436.5|9434.5|9450|9448|9435.5|9433.5|2030
1732288200000|2024-11-22 15:10:00|9436|9434|9433.5|9431.5|9440.5|9438.5|9433|9431|4319
1732288500000|2024-11-22 15:15:00|9433|9431|9436.5|9434.5|9438.5|9436.5|9432.5|9430.5|1517
1732288800000|2024-11-22 15:20:00|9436|9434|9436.5|9434.5|9438|9436|9435|9433|1436
1732289100000|2024-11-22 15:25:00|9435.5|9433.5|9436.5|9434.5|9441.5|9439.5|9434.5|9432.5|1394
1732289400000|2024-11-22 15:30:00|9437.5|9435.5|9431.5|9429.5|9437.5|9435.5|9431.5|9429.5|1754
1732289700000|2024-11-22 15:35:00|9432.5|9430.5|9429.5|9427.5|9436.5|9434.5|9429.5|9427.5|4026
1732290000000|2024-11-22 15:40:00|9428.5|9426.5|9427|9425|9432.5|9430.5|9424.5|9422.5|1520
1732290300000|2024-11-22 15:45:00|9427.5|9425.5|9431.5|9429.5|9433.5|9431.5|9427.5|9425.5|1041
1732290600000|2024-11-22 15:50:00|9432.5|9430.5|9436.5|9434.5|9437.5|9435.5|9431.5|9429.5|931
1732290900000|2024-11-22 15:55:00|9435.5|9433.5|9438|9436|9438|9436|9433.5|9431.5|1698
1732291200000|2024-11-22 16:00:00|9438.5|9436.5|9445.5|9443.5|9447.5|9445.5|9437.5|9435.5|7296
1732291500000|2024-11-22 16:05:00|9445|9443|9443.5|9441.5|9445.5|9443.5|9439.5|9437.5|1608
1732291800000|2024-11-22 16:10:00|9443|9441|9450.5|9448.5|9451.5|9449.5|9440|9438|4773
1732292100000|2024-11-22 16:15:00|9450|9448|9452.5|9450.5|9454|9452|9449.5|9447.5|2500
1732292400000|2024-11-22 16:20:00|9453.5|9451.5|9453.5|9451.5|9455.5|9453.5|9451.5|9449.5|680
1732292700000|2024-11-22 16:25:00|9451.5|9449.5|9448.5|9446.5|9452.5|9450.5|9447.5|9445.5|5777
1732293000000|2024-11-22 16:30:00|9448|9446|9450.5|9448.5|9452.5|9450.5|9447.5|9445.5|934
1732293300000|2024-11-22 16:35:00|9450|9448|9449.5|9447.5|9452.5|9450.5|9448.5|9446.5|402
1732293600000|2024-11-22 16:40:00|9449|9447|9452.5|9450.5|9453.5|9451.5|9448.5|9446.5|302
1732293900000|2024-11-22 16:45:00|9453|9451|9457.5|9455.5|9457.5|9455.5|9452.5|9450.5|1063
1732294200000|2024-11-22 16:50:00|9457|9455|9459.5|9457.5|9460.5|9458.5|9456.5|9454.5|878
1732294500000|2024-11-22 16:55:00|9459|9457|9458.5|9456.5|9460.5|9458.5|9458.5|9456.5|1212
1732294800000|2024-11-22 17:00:00|9459|9457|9457.5|9455.5|9459|9457|9457.5|9455.5|366
1732295100000|2024-11-22 17:05:00|9456.5|9454.5|9452.5|9450.5|9456.5|9454.5|9452.5|9450.5|648
1732295400000|2024-11-22 17:10:00|9452|9450|9452.5|9450.5|9452.5|9450.5|9451.5|9449.5|663
1732295700000|2024-11-22 17:15:00|9452|9450|9448.5|9446.5|9452.5|9450.5|9447.5|9445.5|425
1732296000000|2024-11-22 17:20:00|9449|9447|9451.5|9449.5|9452.5|9450.5|9448.5|9446.5|305
1732296300000|2024-11-22 17:25:00|9452|9450|9453.5|9451.5|9454.5|9452.5|9452|9450|146
1732296600000|2024-11-22 17:30:00|9454|9452|9455.5|9453.5|9456.5|9454.5|9453.5|9451.5|420
1732296900000|2024-11-22 17:35:00|9456|9454|9452.5|9450.5|9456|9454|9452|9450|83
1732297200000|2024-11-22 17:40:00|9451.5|9449.5|9449.5|9447.5|9453|9451|9449.5|9447.5|271
1732297500000|2024-11-22 17:45:00|9448.5|9446.5|9446.5|9444.5|9449.5|9447.5|9446.5|9444.5|26
1732297800000|2024-11-22 17:50:00|9447|9445|9448.5|9446.5|9448.5|9446.5|9445.5|9443.5|1166
1732298100000|2024-11-22 17:55:00|9449|9447|9455|9453|9455|9453|9448.5|9446.5|1722
1732521600000|2024-11-25 08:00:00|9483.5|9481.5|9479.5|9477.5|9491.5|9489.5|9477.5|9475.5|8933
1732521900000|2024-11-25 08:05:00|9480.5|9478.5|9482.5|9480.5|9482.5|9480.5|9476.5|9474.5|1600
1732522200000|2024-11-25 08:10:00|9481.5|9479.5|9490.5|9488.5|9490.5|9488.5|9481.5|9479.5|1220
1732522500000|2024-11-25 08:15:00|9489.5|9487.5|9491.5|9489.5|9494.5|9492.5|9485.5|9483.5|2169
1732522800000|2024-11-25 08:20:00|9490.5|9488.5|9491.5|9489.5|9495.5|9493.5|9487.5|9485.5|1153
1732523100000|2024-11-25 08:25:00|9490.5|9488.5|9490.5|9488.5|9491.5|9489.5|9487.5|9485.5|2301
1732523400000|2024-11-25 08:30:00|9489.5|9487.5|9492|9490|9494.5|9492.5|9485.5|9483.5|20268
1732523700000|2024-11-25 08:35:00|9491.5|9489.5|9486.5|9484.5|9493.5|9491.5|9484.5|9482.5|1496
1732524000000|2024-11-25 08:40:00|9487.5|9485.5|9488.5|9486.5|9495.5|9493.5|9486.5|9484.5|3199
1732524300000|2024-11-25 08:45:00|9488|9486|9484.5|9482.5|9488.5|9486.5|9484.5|9482.5|6869
1732524600000|2024-11-25 08:50:00|9483.5|9481.5|9491.5|9489.5|9492.5|9490.5|9483.5|9481.5|1112
1732524900000|2024-11-25 08:55:00|9492|9490|9488|9486|9494.5|9492.5|9487.5|9485.5|2898
1732525200000|2024-11-25 09:00:00|9487.5|9485.5|9481.5|9479.5|9488.5|9486.5|9480.5|9478.5|1048
1732525500000|2024-11-25 09:05:00|9480.5|9478.5|9482.5|9480.5|9486|9484|9477.5|9475.5|9527
1732525800000|2024-11-25 09:10:00|9481.5|9479.5|9480.5|9478.5|9482|9480|9475.5|9473.5|7280
1732526100000|2024-11-25 09:15:00|9481.5|9479.5|9475.5|9473.5|9481.5|9479.5|9475|9473|1876
1732526400000|2024-11-25 09:20:00|9476.5|9474.5|9474|9472|9478.5|9476.5|9473.5|9471.5|713
1732526700000|2024-11-25 09:25:00|9473.5|9471.5|9470.5|9468.5|9475.5|9473.5|9470.5|9468.5|1108
1732527000000|2024-11-25 09:30:00|9470|9468|9470.5|9468.5|9470.5|9468.5|9467|9465|740
1732527300000|2024-11-25 09:35:00|9469.5|9467.5|9474.5|9472.5|9474.5|9472.5|9468.5|9466.5|1184
1732527600000|2024-11-25 09:40:00|9475.5|9473.5|9480.5|9478.5|9481.5|9479.5|9474.5|9472.5|1692
1732527900000|2024-11-25 09:45:00|9481|9479|9476.5|9474.5|9481|9479|9473.5|9471.5|2461
1732528200000|2024-11-25 09:50:00|9477|9475|9481.5|9479.5|9485.5|9483.5|9477|9475|1393
1732528500000|2024-11-25 09:55:00|9482.5|9480.5|9475.5|9473.5|9482.5|9480.5|9475|9473|1202
1732528800000|2024-11-25 10:00:00|9476|9474|9478.5|9476.5|9479.5|9477.5|9471.5|9469.5|1876
1732529100000|2024-11-25 10:05:00|9477.5|9475.5|9476|9474|9478.5|9476.5|9473.5|9471.5|767
1732529400000|2024-11-25 10:10:00|9476.5|9474.5|9472.5|9470.5|9477.5|9475.5|9471.5|9469.5|2083
1732529700000|2024-11-25 10:15:00|9473.5|9471.5|9478.5|9476.5|9479.5|9477.5|9472.5|9470.5|780
1732530000000|2024-11-25 10:20:00|9478|9476|9475.5|9473.5|9479.5|9477.5|9474.5|9472.5|617
1732530300000|2024-11-25 10:25:00|9476|9474|9477.5|9475.5|9479|9477|9474.5|9472.5|1541
1732530600000|2024-11-25 10:30:00|9477|9475|9477.5|9475.5|9479.5|9477.5|9475.5|9473.5|993
1732530900000|2024-11-25 10:35:00|9476.5|9474.5|9471.5|9469.5|9476.5|9474.5|9470.5|9468.5|1101
1732531200000|2024-11-25 10:40:00|9472.5|9470.5|9467.5|9465.5|9472.5|9470.5|9467.5|9465.5|1509
1732531500000|2024-11-25 10:45:00|9468|9466|9467.5|9465.5|9468.5|9466.5|9465.5|9463.5|918
1732531800000|2024-11-25 10:50:00|9466.5|9464.5|9467.5|9465.5|9467.5|9465.5|9465.5|9463.5|443
1732532100000|2024-11-25 10:55:00|9468|9466|9467.5|9465.5|9472|9470|9466.5|9464.5|1245
1732532400000|2024-11-25 11:00:00|9468.5|9466.5|9471.5|9469.5|9472.5|9470.5|9468.5|9466.5|1092
1732532700000|2024-11-25 11:05:00|9471|9469|9473.5|9471.5|9474.5|9472.5|9469|9467|2084
1732533000000|2024-11-25 11:10:00|9472.5|9470.5|9477.5|9475.5|9478.5|9476.5|9472.5|9470.5|560
1732533300000|2024-11-25 11:15:00|9477|9475|9473.5|9471.5|9478.5|9476.5|9473.5|9471.5|3620
1732533600000|2024-11-25 11:20:00|9474.5|9472.5|9474.5|9472.5|9474.5|9472.5|9472.5|9470.5|1233
1732533900000|2024-11-25 11:25:00|9474|9472|9470|9468|9474.5|9472.5|9469.5|9467.5|1359
1732534200000|2024-11-25 11:30:00|9470.5|9468.5|9471.5|9469.5|9472.5|9470.5|9469.5|9467.5|4099
1732534500000|2024-11-25 11:35:00|9471|9469|9471.5|9469.5|9472.5|9470.5|9469.5|9467.5|4876
1732534800000|2024-11-25 11:40:00|9472|9470|9471.5|9469.5|9476.5|9474.5|9471.5|9469.5|7397
1732535100000|2024-11-25 11:45:00|9470.5|9468.5|9469.5|9467.5|9475.5|9473.5|9468.5|9466.5|1090
1732535400000|2024-11-25 11:50:00|9469|9467|9472.5|9470.5|9474.5|9472.5|9468|9466|18991
1732535700000|2024-11-25 11:55:00|9472|9470|9469.5|9467.5|9472.5|9470.5|9469.5|9467.5|939
1732536000000|2024-11-25 12:00:00|9469|9467|9469.5|9467.5|9469.5|9467.5|9466.5|9464.5|698
1732536300000|2024-11-25 12:05:00|9469|9467|9461.5|9459.5|9470.5|9468.5|9461.5|9459.5|556
1732536600000|2024-11-25 12:10:00|9461|9459|9461.5|9459.5|9461.5|9459.5|9459.5|9457.5|3906
1732536900000|2024-11-25 12:15:00|9462|9460|9464.5|9462.5|9465.5|9463.5|9461.5|9459.5|9738
1732537200000|2024-11-25 12:20:00|9464|9462|9467|9465|9467.5|9465.5|9463.5|9461.5|5335
1732537500000|2024-11-25 12:25:00|9467.5|9465.5|9469.5|9467.5|9470.5|9468.5|9466.5|9464.5|581
1732537800000|2024-11-25 12:30:00|9470|9468|9473|9471|9473.5|9471.5|9468.5|9466.5|494
1732538100000|2024-11-25 12:35:00|9473.5|9471.5|9478.5|9476.5|9480.5|9478.5|9473.5|9471.5|925
1732538400000|2024-11-25 12:40:00|9479.5|9477.5|9478.5|9476.5|9482.5|9480.5|9477.5|9475.5|1010
1732538700000|2024-11-25 12:45:00|9478|9476|9479.5|9477.5|9480.5|9478.5|9477.5|9475.5|707
1732539000000|2024-11-25 12:50:00|9480.5|9478.5|9480.5|9478.5|9482.5|9480.5|9477.5|9475.5|752
1732539300000|2024-11-25 12:55:00|9481.5|9479.5|9485.5|9483.5|9485.5|9483.5|9481.5|9479.5|709
1732539600000|2024-11-25 13:00:00|9485|9483|9490.5|9488.5|9493.5|9491.5|9484.5|9482.5|2259
1732539900000|2024-11-25 13:05:00|9491.5|9489.5|9500.5|9498.5|9501.5|9499.5|9490.5|9488.5|1607
1732540200000|2024-11-25 13:10:00|9501.5|9499.5|9503.5|9501.5|9505.5|9503.5|9499.5|9497.5|1746
1732540500000|2024-11-25 13:15:00|9504.5|9502.5|9512.5|9510.5|9512.5|9510.5|9503.5|9501.5|3729
1732540800000|2024-11-25 13:20:00|9513.5|9511.5|9509.5|9507.5|9513.5|9511.5|9509.5|9507.5|7154
1732541100000|2024-11-25 13:25:00|9510.5|9508.5|9507.5|9505.5|9511.5|9509.5|9505.5|9503.5|1518
1732541400000|2024-11-25 13:30:00|9507|9505|9500|9498|9508.5|9506.5|9499.5|9497.5|4243
1732541700000|2024-11-25 13:35:00|9500.5|9498.5|9505.5|9503.5|9509.5|9507.5|9499.5|9497.5|1514
1732542000000|2024-11-25 13:40:00|9504.5|9502.5|9510|9508|9511.5|9509.5|9504|9502|2775
1732542300000|2024-11-25 13:45:00|9509.5|9507.5|9508.5|9506.5|9510.5|9508.5|9506.5|9504.5|1759
1732542600000|2024-11-25 13:50:00|9509.5|9507.5|9513.5|9511.5|9514.5|9512.5|9507.5|9505.5|2849
1732542900000|2024-11-25 13:55:00|9512.5|9510.5|9507.5|9505.5|9513.5|9511.5|9507.5|9505.5|1992
1732543200000|2024-11-25 14:00:00|9506.5|9504.5|9511.5|9509.5|9513.5|9511.5|9504.5|9502.5|1618
1732543500000|2024-11-25 14:05:00|9511|9509|9516.5|9514.5|9517|9515|9507.5|9505.5|2247
1732543800000|2024-11-25 14:10:00|9517|9515|9524.5|9522.5|9524.5|9522.5|9515.5|9513.5|1627
1732544100000|2024-11-25 14:15:00|9523|9521|9525.5|9523.5|9525.5|9523.5|9518.5|9516.5|1511
1732544400000|2024-11-25 14:20:00|9524.5|9522.5|9529.5|9527.5|9530.5|9528.5|9524.5|9522.5|2207
1732544700000|2024-11-25 14:25:00|9530|9528|9532.5|9530.5|9532.5|9530.5|9528|9526|1317
1732545000000|2024-11-25 14:30:00|9533|9531|9523.5|9521.5|9533.5|9531.5|9523.5|9521.5|1893
1732545300000|2024-11-25 14:35:00|9523|9521|9521.5|9519.5|9527.5|9525.5|9521.5|9519.5|2199
1732545600000|2024-11-25 14:40:00|9520.5|9518.5|9525.5|9523.5|9525.5|9523.5|9520.5|9518.5|1881
1732545900000|2024-11-25 14:45:00|9524.5|9522.5|9524.5|9522.5|9527|9525|9523.5|9521.5|1955
1732546200000|2024-11-25 14:50:00|9525|9523|9526.5|9524.5|9526.5|9524.5|9523.5|9521.5|1120
1732546500000|2024-11-25 14:55:00|9525.5|9523.5|9529.5|9527.5|9529.5|9527.5|9524.5|9522.5|1426
1732546800000|2024-11-25 15:00:00|9530.5|9528.5|9525|9523|9531.5|9529.5|9524.5|9522.5|1363
1732547100000|2024-11-25 15:05:00|9525.5|9523.5|9529.5|9527.5|9530.5|9528.5|9524.5|9522.5|6200
1732547400000|2024-11-25 15:10:00|9530.5|9528.5|9524.5|9522.5|9530.5|9528.5|9524.5|9522.5|1217
1732547700000|2024-11-25 15:15:00|9523.5|9521.5|9523.5|9521.5|9525.5|9523.5|9519.5|9517.5|1778
1732548000000|2024-11-25 15:20:00|9523|9521|9523|9521|9524.5|9522.5|9521.5|9519.5|2503
1732548300000|2024-11-25 15:25:00|9523.5|9521.5|9528.5|9526.5|9529.5|9527.5|9523.5|9521.5|2589
1732548600000|2024-11-25 15:30:00|9528|9526|9529.5|9527.5|9529.5|9527.5|9526.5|9524.5|1200
1732548900000|2024-11-25 15:35:00|9530.5|9528.5|9531.5|9529.5|9535.5|9533.5|9530.5|9528.5|1910
1732549200000|2024-11-25 15:40:00|9532.5|9530.5|9530.5|9528.5|9534.5|9532.5|9529.5|9527.5|1956
1732549500000|2024-11-25 15:45:00|9530|9528|9531.5|9529.5|9531.5|9529.5|9525.5|9523.5|1617
1732549800000|2024-11-25 15:50:00|9530.5|9528.5|9530.5|9528.5|9531.5|9529.5|9528.5|9526.5|1659
1732550100000|2024-11-25 15:55:00|9530|9528|9525.5|9523.5|9531.5|9529.5|9524.5|9522.5|2242
1732550400000|2024-11-25 16:00:00|9524.5|9522.5|9519.5|9517.5|9525.5|9523.5|9518.5|9516.5|2885
1732550700000|2024-11-25 16:05:00|9518.5|9516.5|9518|9516|9519.5|9517.5|9513.5|9511.5|2474
1732551000000|2024-11-25 16:10:00|9518.5|9516.5|9515.5|9513.5|9519.5|9517.5|9515.5|9513.5|2723
1732551300000|2024-11-25 16:15:00|9516.5|9514.5|9510.5|9508.5|9518.5|9516.5|9507.5|9505.5|2901
1732551600000|2024-11-25 16:20:00|9509.5|9507.5|9509.5|9507.5|9510.5|9508.5|9507.5|9505.5|1116
1732551900000|2024-11-25 16:25:00|9509|9507|9509.5|9507.5|9510.5|9508.5|9507|9505|2574
1732552200000|2024-11-25 16:30:00|9508.5|9506.5|9511.5|9509.5|9511.5|9509.5|9506.5|9504.5|1719
1732552500000|2024-11-25 16:35:00|9511|9509|9504.5|9502.5|9511|9509|9504.5|9502.5|1085
1732552800000|2024-11-25 16:40:00|9504|9502|9500.5|9498.5|9505.5|9503.5|9500.5|9498.5|3687
1732553100000|2024-11-25 16:45:00|9501|9499|9506|9504|9506|9504|9500|9498|1866
1732553400000|2024-11-25 16:50:00|9505.5|9503.5|9510.5|9508.5|9510.5|9508.5|9503.5|9501.5|4652
1732553700000|2024-11-25 16:55:00|9510|9508|9507.5|9505.5|9510.5|9508.5|9505.5|9503.5|901
1732554000000|2024-11-25 17:00:00|9508|9506|9508.5|9506.5|9508.5|9506.5|9506.5|9504.5|2115
1732554300000|2024-11-25 17:05:00|9507.5|9505.5|9504.5|9502.5|9507.5|9505.5|9503.5|9501.5|479
1732554600000|2024-11-25 17:10:00|9504|9502|9508.5|9506.5|9509.5|9507.5|9503.5|9501.5|3594
1732554900000|2024-11-25 17:15:00|9508|9506|9505.5|9503.5|9508.5|9506.5|9505.5|9503.5|512
1732555200000|2024-11-25 17:20:00|9506|9504|9504.5|9502.5|9506.5|9504.5|9502.5|9500.5|1509
1732555500000|2024-11-25 17:25:00|9504|9502|9500.5|9498.5|9504.5|9502.5|9500.5|9498.5|419
1732555800000|2024-11-25 17:30:00|9501|9499|9499.5|9497.5|9501|9499|9497.5|9495.5|767
1732556100000|2024-11-25 17:35:00|9500.5|9498.5|9501.5|9499.5|9502|9500|9498.5|9496.5|333
1732556400000|2024-11-25 17:40:00|9500.5|9498.5|9500|9498|9500.5|9498.5|9498.5|9496.5|412
1732556700000|2024-11-25 17:45:00|9499.5|9497.5|9498.5|9496.5|9500.5|9498.5|9497.5|9495.5|644
1732557000000|2024-11-25 17:50:00|9498|9496|9498.5|9496.5|9498.5|9496.5|9497.5|9495.5|228
1732557300000|2024-11-25 17:55:00|9499|9497|9498.5|9496.5|9500|9498|9498.5|9496.5|444
1732521600000|2024-11-25 08:00:00|9483.5|9481.5|9479.5|9477.5|9491.5|9489.5|9477.5|9475.5|8933
1732521900000|2024-11-25 08:05:00|9480.5|9478.5|9482.5|9480.5|9482.5|9480.5|9476.5|9474.5|1600
1732522200000|2024-11-25 08:10:00|9481.5|9479.5|9490.5|9488.5|9490.5|9488.5|9481.5|9479.5|1220
1732522500000|2024-11-25 08:15:00|9489.5|9487.5|9491.5|9489.5|9494.5|9492.5|9485.5|9483.5|2169
1732522800000|2024-11-25 08:20:00|9490.5|9488.5|9491.5|9489.5|9495.5|9493.5|9487.5|9485.5|1153
1732523100000|2024-11-25 08:25:00|9490.5|9488.5|9490.5|9488.5|9491.5|9489.5|9487.5|9485.5|2301
1732523400000|2024-11-25 08:30:00|9489.5|9487.5|9492|9490|9494.5|9492.5|9485.5|9483.5|20268
1732523700000|2024-11-25 08:35:00|9491.5|9489.5|9486.5|9484.5|9493.5|9491.5|9484.5|9482.5|1496
1732524000000|2024-11-25 08:40:00|9487.5|9485.5|9488.5|9486.5|9495.5|9493.5|9486.5|9484.5|3199
1732524300000|2024-11-25 08:45:00|9488|9486|9484.5|9482.5|9488.5|9486.5|9484.5|9482.5|6869
1732524600000|2024-11-25 08:50:00|9483.5|9481.5|9491.5|9489.5|9492.5|9490.5|9483.5|9481.5|1112
1732524900000|2024-11-25 08:55:00|9492|9490|9488|9486|9494.5|9492.5|9487.5|9485.5|2898
1732525200000|2024-11-25 09:00:00|9487.5|9485.5|9481.5|9479.5|9488.5|9486.5|9480.5|9478.5|1048
1732525500000|2024-11-25 09:05:00|9480.5|9478.5|9482.5|9480.5|9486|9484|9477.5|9475.5|9527
1732525800000|2024-11-25 09:10:00|9481.5|9479.5|9480.5|9478.5|9482|9480|9475.5|9473.5|7280
1732526100000|2024-11-25 09:15:00|9481.5|9479.5|9475.5|9473.5|9481.5|9479.5|9475|9473|1876
1732526400000|2024-11-25 09:20:00|9476.5|9474.5|9474|9472|9478.5|9476.5|9473.5|9471.5|713
1732526700000|2024-11-25 09:25:00|9473.5|9471.5|9470.5|9468.5|9475.5|9473.5|9470.5|9468.5|1108
1732527000000|2024-11-25 09:30:00|9470|9468|9470.5|9468.5|9470.5|9468.5|9467|9465|740
1732527300000|2024-11-25 09:35:00|9469.5|9467.5|9474.5|9472.5|9474.5|9472.5|9468.5|9466.5|1184
1732527600000|2024-11-25 09:40:00|9475.5|9473.5|9480.5|9478.5|9481.5|9479.5|9474.5|9472.5|1692
1732527900000|2024-11-25 09:45:00|9481|9479|9476.5|9474.5|9481|9479|9473.5|9471.5|2461
1732528200000|2024-11-25 09:50:00|9477|9475|9481.5|9479.5|9485.5|9483.5|9477|9475|1393
1732528500000|2024-11-25 09:55:00|9482.5|9480.5|9475.5|9473.5|9482.5|9480.5|9475|9473|1202
1732528800000|2024-11-25 10:00:00|9476|9474|9478.5|9476.5|9479.5|9477.5|9471.5|9469.5|1876
1732529100000|2024-11-25 10:05:00|9477.5|9475.5|9476|9474|9478.5|9476.5|9473.5|9471.5|767
1732529400000|2024-11-25 10:10:00|9476.5|9474.5|9472.5|9470.5|9477.5|9475.5|9471.5|9469.5|2083
1732529700000|2024-11-25 10:15:00|9473.5|9471.5|9478.5|9476.5|9479.5|9477.5|9472.5|9470.5|780
1732530000000|2024-11-25 10:20:00|9478|9476|9475.5|9473.5|9479.5|9477.5|9474.5|9472.5|617
1732530300000|2024-11-25 10:25:00|9476|9474|9477.5|9475.5|9479|9477|9474.5|9472.5|1541
1732530600000|2024-11-25 10:30:00|9477|9475|9477.5|9475.5|9479.5|9477.5|9475.5|9473.5|993
1732530900000|2024-11-25 10:35:00|9476.5|9474.5|9471.5|9469.5|9476.5|9474.5|9470.5|9468.5|1101
1732531200000|2024-11-25 10:40:00|9472.5|9470.5|9467.5|9465.5|9472.5|9470.5|9467.5|9465.5|1509
1732531500000|2024-11-25 10:45:00|9468|9466|9467.5|9465.5|9468.5|9466.5|9465.5|9463.5|918
1732531800000|2024-11-25 10:50:00|9466.5|9464.5|9467.5|9465.5|9467.5|9465.5|9465.5|9463.5|443
1732532100000|2024-11-25 10:55:00|9468|9466|9467.5|9465.5|9472|9470|9466.5|9464.5|1245
1732532400000|2024-11-25 11:00:00|9468.5|9466.5|9471.5|9469.5|9472.5|9470.5|9468.5|9466.5|1092
1732532700000|2024-11-25 11:05:00|9471|9469|9473.5|9471.5|9474.5|9472.5|9469|9467|2084
1732533000000|2024-11-25 11:10:00|9472.5|9470.5|9477.5|9475.5|9478.5|9476.5|9472.5|9470.5|560
1732533300000|2024-11-25 11:15:00|9477|9475|9473.5|9471.5|9478.5|9476.5|9473.5|9471.5|3620
1732533600000|2024-11-25 11:20:00|9474.5|9472.5|9474.5|9472.5|9474.5|9472.5|9472.5|9470.5|1233
1732533900000|2024-11-25 11:25:00|9474|9472|9470|9468|9474.5|9472.5|9469.5|9467.5|1359
1732534200000|2024-11-25 11:30:00|9470.5|9468.5|9471.5|9469.5|9472.5|9470.5|9469.5|9467.5|4099
1732534500000|2024-11-25 11:35:00|9471|9469|9471.5|9469.5|9472.5|9470.5|9469.5|9467.5|4876
1732534800000|2024-11-25 11:40:00|9472|9470|9471.5|9469.5|9476.5|9474.5|9471.5|9469.5|7397
1732535100000|2024-11-25 11:45:00|9470.5|9468.5|9469.5|9467.5|9475.5|9473.5|9468.5|9466.5|1090
1732535400000|2024-11-25 11:50:00|9469|9467|9472.5|9470.5|9474.5|9472.5|9468|9466|18991
1732535700000|2024-11-25 11:55:00|9472|9470|9469.5|9467.5|9472.5|9470.5|9469.5|9467.5|939
1732536000000|2024-11-25 12:00:00|9469|9467|9469.5|9467.5|9469.5|9467.5|9466.5|9464.5|698
1732536300000|2024-11-25 12:05:00|9469|9467|9461.5|9459.5|9470.5|9468.5|9461.5|9459.5|556
1732536600000|2024-11-25 12:10:00|9461|9459|9461.5|9459.5|9461.5|9459.5|9459.5|9457.5|3906
1732536900000|2024-11-25 12:15:00|9462|9460|9464.5|9462.5|9465.5|9463.5|9461.5|9459.5|9738
1732537200000|2024-11-25 12:20:00|9464|9462|9467|9465|9467.5|9465.5|9463.5|9461.5|5335
1732537500000|2024-11-25 12:25:00|9467.5|9465.5|9469.5|9467.5|9470.5|9468.5|9466.5|9464.5|581
1732537800000|2024-11-25 12:30:00|9470|9468|9473|9471|9473.5|9471.5|9468.5|9466.5|494
1732538100000|2024-11-25 12:35:00|9473.5|9471.5|9478.5|9476.5|9480.5|9478.5|9473.5|9471.5|925
1732538400000|2024-11-25 12:40:00|9479.5|9477.5|9478.5|9476.5|9482.5|9480.5|9477.5|9475.5|1010
1732538700000|2024-11-25 12:45:00|9478|9476|9479.5|9477.5|9480.5|9478.5|9477.5|9475.5|707
1732539000000|2024-11-25 12:50:00|9480.5|9478.5|9480.5|9478.5|9482.5|9480.5|9477.5|9475.5|752
1732539300000|2024-11-25 12:55:00|9481.5|9479.5|9485.5|9483.5|9485.5|9483.5|9481.5|9479.5|709
1732539600000|2024-11-25 13:00:00|9485|9483|9490.5|9488.5|9493.5|9491.5|9484.5|9482.5|2259
1732539900000|2024-11-25 13:05:00|9491.5|9489.5|9500.5|9498.5|9501.5|9499.5|9490.5|9488.5|1607
1732540200000|2024-11-25 13:10:00|9501.5|9499.5|9503.5|9501.5|9505.5|9503.5|9499.5|9497.5|1746
1732540500000|2024-11-25 13:15:00|9504.5|9502.5|9512.5|9510.5|9512.5|9510.5|9503.5|9501.5|3729
1732540800000|2024-11-25 13:20:00|9513.5|9511.5|9509.5|9507.5|9513.5|9511.5|9509.5|9507.5|7154
1732541100000|2024-11-25 13:25:00|9510.5|9508.5|9507.5|9505.5|9511.5|9509.5|9505.5|9503.5|1518
1732541400000|2024-11-25 13:30:00|9507|9505|9500|9498|9508.5|9506.5|9499.5|9497.5|4243
1732541700000|2024-11-25 13:35:00|9500.5|9498.5|9505.5|9503.5|9509.5|9507.5|9499.5|9497.5|1514
1732542000000|2024-11-25 13:40:00|9504.5|9502.5|9510|9508|9511.5|9509.5|9504|9502|2775
1732542300000|2024-11-25 13:45:00|9509.5|9507.5|9508.5|9506.5|9510.5|9508.5|9506.5|9504.5|1759
1732542600000|2024-11-25 13:50:00|9509.5|9507.5|9513.5|9511.5|9514.5|9512.5|9507.5|9505.5|2849
1732542900000|2024-11-25 13:55:00|9512.5|9510.5|9507.5|9505.5|9513.5|9511.5|9507.5|9505.5|1992
1732543200000|2024-11-25 14:00:00|9506.5|9504.5|9511.5|9509.5|9513.5|9511.5|9504.5|9502.5|1618
1732543500000|2024-11-25 14:05:00|9511|9509|9516.5|9514.5|9517|9515|9507.5|9505.5|2247
1732543800000|2024-11-25 14:10:00|9517|9515|9524.5|9522.5|9524.5|9522.5|9515.5|9513.5|1627
1732544100000|2024-11-25 14:15:00|9523|9521|9525.5|9523.5|9525.5|9523.5|9518.5|9516.5|1511
1732544400000|2024-11-25 14:20:00|9524.5|9522.5|9529.5|9527.5|9530.5|9528.5|9524.5|9522.5|2207
1732544700000|2024-11-25 14:25:00|9530|9528|9532.5|9530.5|9532.5|9530.5|9528|9526|1317
1732545000000|2024-11-25 14:30:00|9533|9531|9523.5|9521.5|9533.5|9531.5|9523.5|9521.5|1893
1732545300000|2024-11-25 14:35:00|9523|9521|9521.5|9519.5|9527.5|9525.5|9521.5|9519.5|2199
1732545600000|2024-11-25 14:40:00|9520.5|9518.5|9525.5|9523.5|9525.5|9523.5|9520.5|9518.5|1881
1732545900000|2024-11-25 14:45:00|9524.5|9522.5|9524.5|9522.5|9527|9525|9523.5|9521.5|1955
1732546200000|2024-11-25 14:50:00|9525|9523|9526.5|9524.5|9526.5|9524.5|9523.5|9521.5|1120
1732546500000|2024-11-25 14:55:00|9525.5|9523.5|9529.5|9527.5|9529.5|9527.5|9524.5|9522.5|1426
1732546800000|2024-11-25 15:00:00|9530.5|9528.5|9525|9523|9531.5|9529.5|9524.5|9522.5|1363
1732547100000|2024-11-25 15:05:00|9525.5|9523.5|9529.5|9527.5|9530.5|9528.5|9524.5|9522.5|6200
1732547400000|2024-11-25 15:10:00|9530.5|9528.5|9524.5|9522.5|9530.5|9528.5|9524.5|9522.5|1217
1732547700000|2024-11-25 15:15:00|9523.5|9521.5|9523.5|9521.5|9525.5|9523.5|9519.5|9517.5|1778
1732548000000|2024-11-25 15:20:00|9523|9521|9523|9521|9524.5|9522.5|9521.5|9519.5|2503
1732548300000|2024-11-25 15:25:00|9523.5|9521.5|9528.5|9526.5|9529.5|9527.5|9523.5|9521.5|2589
1732548600000|2024-11-25 15:30:00|9528|9526|9529.5|9527.5|9529.5|9527.5|9526.5|9524.5|1200
1732548900000|2024-11-25 15:35:00|9530.5|9528.5|9531.5|9529.5|9535.5|9533.5|9530.5|9528.5|1910
1732549200000|2024-11-25 15:40:00|9532.5|9530.5|9530.5|9528.5|9534.5|9532.5|9529.5|9527.5|1956
1732549500000|2024-11-25 15:45:00|9530|9528|9531.5|9529.5|9531.5|9529.5|9525.5|9523.5|1617
1732549800000|2024-11-25 15:50:00|9530.5|9528.5|9530.5|9528.5|9531.5|9529.5|9528.5|9526.5|1659
1732550100000|2024-11-25 15:55:00|9530|9528|9525.5|9523.5|9531.5|9529.5|9524.5|9522.5|2242
1732550400000|2024-11-25 16:00:00|9524.5|9522.5|9519.5|9517.5|9525.5|9523.5|9518.5|9516.5|2885
1732550700000|2024-11-25 16:05:00|9518.5|9516.5|9518|9516|9519.5|9517.5|9513.5|9511.5|2474
1732551000000|2024-11-25 16:10:00|9518.5|9516.5|9515.5|9513.5|9519.5|9517.5|9515.5|9513.5|2723
1732551300000|2024-11-25 16:15:00|9516.5|9514.5|9510.5|9508.5|9518.5|9516.5|9507.5|9505.5|2901
1732551600000|2024-11-25 16:20:00|9509.5|9507.5|9509.5|9507.5|9510.5|9508.5|9507.5|9505.5|1116
1732551900000|2024-11-25 16:25:00|9509|9507|9509.5|9507.5|9510.5|9508.5|9507|9505|2574
1732552200000|2024-11-25 16:30:00|9508.5|9506.5|9511.5|9509.5|9511.5|9509.5|9506.5|9504.5|1719
1732552500000|2024-11-25 16:35:00|9511|9509|9504.5|9502.5|9511|9509|9504.5|9502.5|1085
1732552800000|2024-11-25 16:40:00|9504|9502|9500.5|9498.5|9505.5|9503.5|9500.5|9498.5|3687
1732553100000|2024-11-25 16:45:00|9501|9499|9506|9504|9506|9504|9500|9498|1866
1732553400000|2024-11-25 16:50:00|9505.5|9503.5|9510.5|9508.5|9510.5|9508.5|9503.5|9501.5|4652
1732553700000|2024-11-25 16:55:00|9510|9508|9507.5|9505.5|9510.5|9508.5|9505.5|9503.5|901
1732554000000|2024-11-25 17:00:00|9508|9506|9508.5|9506.5|9508.5|9506.5|9506.5|9504.5|2115
1732554300000|2024-11-25 17:05:00|9507.5|9505.5|9504.5|9502.5|9507.5|9505.5|9503.5|9501.5|479
1732554600000|2024-11-25 17:10:00|9504|9502|9508.5|9506.5|9509.5|9507.5|9503.5|9501.5|3594
1732554900000|2024-11-25 17:15:00|9508|9506|9505.5|9503.5|9508.5|9506.5|9505.5|9503.5|512
1732555200000|2024-11-25 17:20:00|9506|9504|9504.5|9502.5|9506.5|9504.5|9502.5|9500.5|1509
1732555500000|2024-11-25 17:25:00|9504|9502|9500.5|9498.5|9504.5|9502.5|9500.5|9498.5|419
1732555800000|2024-11-25 17:30:00|9501|9499|9499.5|9497.5|9501|9499|9497.5|9495.5|767
1732556100000|2024-11-25 17:35:00|9500.5|9498.5|9501.5|9499.5|9502|9500|9498.5|9496.5|333
1732556400000|2024-11-25 17:40:00|9500.5|9498.5|9500|9498|9500.5|9498.5|9498.5|9496.5|412
1732556700000|2024-11-25 17:45:00|9499.5|9497.5|9498.5|9496.5|9500.5|9498.5|9497.5|9495.5|644
1732557000000|2024-11-25 17:50:00|9498|9496|9498.5|9496.5|9498.5|9496.5|9497.5|9495.5|228
1732557300000|2024-11-25 17:55:00|9499|9497|9498.5|9496.5|9500|9498|9498.5|9496.5|444
1732608000000|2024-11-26 08:00:00|9493.5|9491.5|9495|9493|9495.5|9493.5|9485.5|9483.5|6785
1732608300000|2024-11-26 08:05:00|9495.5|9493.5|9497.5|9495.5|9498.5|9496.5|9490.5|9488.5|7498
1732608600000|2024-11-26 08:10:00|9498|9496|9503.5|9501.5|9506.5|9504.5|9498|9496|768
1732608900000|2024-11-26 08:15:00|9505|9503|9498|9496|9506.5|9504.5|9498|9496|852
1732609200000|2024-11-26 08:20:00|9497.5|9495.5|9495.5|9493.5|9498.5|9496.5|9491.5|9489.5|1118
1732609500000|2024-11-26 08:25:00|9494.5|9492.5|9500.5|9498.5|9500.5|9498.5|9491.5|9489.5|1627
1732609800000|2024-11-26 08:30:00|9499.5|9497.5|9508|9506|9509.5|9507.5|9499.5|9497.5|5105
1732610100000|2024-11-26 08:35:00|9507.5|9505.5|9507.5|9505.5|9508.5|9506.5|9504.5|9502.5|872
1732610400000|2024-11-26 08:40:00|9508|9506|9503|9501|9509.5|9507.5|9501.5|9499.5|1074
1732610700000|2024-11-26 08:45:00|9502.5|9500.5|9491.5|9489.5|9502.5|9500.5|9491.5|9489.5|1247
1732611000000|2024-11-26 08:50:00|9492|9490|9492.5|9490.5|9497|9495|9492|9490|609
1732611300000|2024-11-26 08:55:00|9491.5|9489.5|9492|9490|9495.5|9493.5|9490.5|9488.5|1245
1732611600000|2024-11-26 09:00:00|9492.5|9490.5|9495.5|9493.5|9497|9495|9490.5|9488.5|1579
1732611900000|2024-11-26 09:05:00|9495|9493|9486.5|9484.5|9496|9494|9486.5|9484.5|2023
1732612200000|2024-11-26 09:10:00|9486|9484|9483.5|9481.5|9487.5|9485.5|9480|9478|1539
1732612500000|2024-11-26 09:15:00|9484.5|9482.5|9486.5|9484.5|9488.5|9486.5|9482.5|9480.5|2289
1732612800000|2024-11-26 09:20:00|9485.5|9483.5|9490.5|9488.5|9490.5|9488.5|9484|9482|704
1732613100000|2024-11-26 09:25:00|9491.5|9489.5|9487|9485|9492.5|9490.5|9485.5|9483.5|928
1732613400000|2024-11-26 09:30:00|9487.5|9485.5|9483.5|9481.5|9488.5|9486.5|9480.5|9478.5|2943
1732613700000|2024-11-26 09:35:00|9484.5|9482.5|9487|9485|9488.5|9486.5|9483.5|9481.5|1142
1732614000000|2024-11-26 09:40:00|9486.5|9484.5|9479.5|9477.5|9486.5|9484.5|9477.5|9475.5|1150
1732614300000|2024-11-26 09:45:00|9478.5|9476.5|9478.5|9476.5|9479.5|9477.5|9476.5|9474.5|1144
1732614600000|2024-11-26 09:50:00|9477.5|9475.5|9480.5|9478.5|9480.5|9478.5|9477.5|9475.5|2122
1732614900000|2024-11-26 09:55:00|9479.5|9477.5|9482|9480|9482.5|9480.5|9478.5|9476.5|1181
1732615200000|2024-11-26 10:00:00|9481.5|9479.5|9482.5|9480.5|9486.5|9484.5|9481.5|9479.5|1398
1732615500000|2024-11-26 10:05:00|9481.5|9479.5|9487.5|9485.5|9488|9486|9480.5|9478.5|1139
1732615800000|2024-11-26 10:10:00|9487|9485|9482|9480|9488|9486|9482|9480|508
1732616100000|2024-11-26 10:15:00|9482.5|9480.5|9480|9478|9483.5|9481.5|9478.5|9476.5|931
1732616400000|2024-11-26 10:20:00|9480.5|9478.5|9477|9475|9482.5|9480.5|9477|9475|338
1732616700000|2024-11-26 10:25:00|9477.5|9475.5|9479.5|9477.5|9479.5|9477.5|9476.5|9474.5|969
1732617000000|2024-11-26 10:30:00|9480.5|9478.5|9483.5|9481.5|9484.5|9482.5|9479|9477|1176
1732617300000|2024-11-26 10:35:00|9483|9481|9482.5|9480.5|9485.5|9483.5|9481.5|9479.5|758
1732617600000|2024-11-26 10:40:00|9481.5|9479.5|9482.5|9480.5|9482.5|9480.5|9480.5|9478.5|661
1732617900000|2024-11-26 10:45:00|9483.5|9481.5|9492.5|9490.5|9492.5|9490.5|9482.5|9480.5|1003
1732618200000|2024-11-26 10:50:00|9492|9490|9490|9488|9494.5|9492.5|9489.5|9487.5|909
1732618500000|2024-11-26 10:55:00|9490.5|9488.5|9487.5|9485.5|9490.5|9488.5|9487.5|9485.5|859
1732618800000|2024-11-26 11:00:00|9488|9486|9489.5|9487.5|9490.5|9488.5|9486|9484|551
1732619100000|2024-11-26 11:05:00|9490.5|9488.5|9491|9489|9493.5|9491.5|9490.5|9488.5|573
1732619400000|2024-11-26 11:10:00|9491.5|9489.5|9494|9492|9494|9492|9489.5|9487.5|2293
1732619700000|2024-11-26 11:15:00|9493.5|9491.5|9498|9496|9499.5|9497.5|9492|9490|1338
1732620000000|2024-11-26 11:20:00|9497.5|9495.5|9493.5|9491.5|9498|9496|9493.5|9491.5|864
1732620300000|2024-11-26 11:25:00|9493|9491|9488.5|9486.5|9495|9493|9488.5|9486.5|1069
1732620600000|2024-11-26 11:30:00|9489|9487|9492.5|9490.5|9492.5|9490.5|9488.5|9486.5|1150
1732620900000|2024-11-26 11:35:00|9493.5|9491.5|9490|9488|9493.5|9491.5|9486.5|9484.5|1374
1732621200000|2024-11-26 11:40:00|9489.5|9487.5|9487|9485|9489.5|9487.5|9486.5|9484.5|609
1732621500000|2024-11-26 11:45:00|9487.5|9485.5|9481.5|9479.5|9487.5|9485.5|9481.5|9479.5|1132
1732621800000|2024-11-26 11:50:00|9482|9480|9482.5|9480.5|9484.5|9482.5|9481.5|9479.5|884
1732622100000|2024-11-26 11:55:00|9483.5|9481.5|9483.5|9481.5|9484.5|9482.5|9481|9479|1152
1732622400000|2024-11-26 12:00:00|9484.5|9482.5|9485|9483|9486.5|9484.5|9483.5|9481.5|6351
1732622700000|2024-11-26 12:05:00|9485.5|9483.5|9490.5|9488.5|9490.5|9488.5|9484|9482|1871
1732623000000|2024-11-26 12:10:00|9491.5|9489.5|9487.5|9485.5|9493.5|9491.5|9487|9485|2189
1732623300000|2024-11-26 12:15:00|9488.5|9486.5|9492.5|9490.5|9492.5|9490.5|9488.5|9486.5|1100
1732623600000|2024-11-26 12:20:00|9491.5|9489.5|9498.5|9496.5|9498.5|9496.5|9491.5|9489.5|6561
1732623900000|2024-11-26 12:25:00|9498|9496|9496|9494|9498.5|9496.5|9491.5|9489.5|2978
1732624200000|2024-11-26 12:30:00|9495.5|9493.5|9493.5|9491.5|9498.5|9496.5|9493.5|9491.5|1615
1732624500000|2024-11-26 12:35:00|9492.5|9490.5|9493.5|9491.5|9496.5|9494.5|9491.5|9489.5|1449
1732624800000|2024-11-26 12:40:00|9493|9491|9495.5|9493.5|9497.5|9495.5|9493|9491|824
1732625100000|2024-11-26 12:45:00|9495|9493|9497|9495|9497.5|9495.5|9494|9492|379
1732625400000|2024-11-26 12:50:00|9497.5|9495.5|9494.5|9492.5|9497.5|9495.5|9494.5|9492.5|706
1732625700000|2024-11-26 12:55:00|9495.5|9493.5|9498.5|9496.5|9498.5|9496.5|9495.5|9493.5|637
1732626000000|2024-11-26 13:00:00|9497.5|9495.5|9497.5|9495.5|9498.5|9496.5|9493.5|9491.5|1651
1732626300000|2024-11-26 13:05:00|9498.5|9496.5|9500.5|9498.5|9501.5|9499.5|9496.5|9494.5|1620
1732626600000|2024-11-26 13:10:00|9500|9498|9497.5|9495.5|9500.5|9498.5|9497.5|9495.5|1236
1732626900000|2024-11-26 13:15:00|9496.5|9494.5|9495.5|9493.5|9499.5|9497.5|9495.5|9493.5|530
1732627200000|2024-11-26 13:20:00|9494.5|9492.5|9495|9493|9496.5|9494.5|9494.5|9492.5|1400
1732627500000|2024-11-26 13:25:00|9494.5|9492.5|9495.5|9493.5|9495.5|9493.5|9493.5|9491.5|479
1732627800000|2024-11-26 13:30:00|9496.5|9494.5|9497|9495|9498.5|9496.5|9494.5|9492.5|1018
1732628100000|2024-11-26 13:35:00|9496.5|9494.5|9497.5|9495.5|9498.5|9496.5|9495.5|9493.5|624
1732628400000|2024-11-26 13:40:00|9497|9495|9496.5|9494.5|9498.5|9496.5|9496.5|9494.5|1532
1732628700000|2024-11-26 13:45:00|9496|9494|9501.5|9499.5|9501.5|9499.5|9495.5|9493.5|1084
1732629000000|2024-11-26 13:50:00|9500.5|9498.5|9503|9501|9504.5|9502.5|9498.5|9496.5|1051
1732629300000|2024-11-26 13:55:00|9503.5|9501.5|9498.5|9496.5|9503.5|9501.5|9498.5|9496.5|1142
1732629600000|2024-11-26 14:00:00|9499|9497|9496.5|9494.5|9500.5|9498.5|9494.5|9492.5|655
1732629900000|2024-11-26 14:05:00|9496|9494|9494.5|9492.5|9497|9495|9494.5|9492.5|1702
1732630200000|2024-11-26 14:10:00|9493.5|9491.5|9491.5|9489.5|9494.5|9492.5|9491.5|9489.5|995
1732630500000|2024-11-26 14:15:00|9493|9491|9494.5|9492.5|9496.5|9494.5|9491.5|9489.5|838
1732630800000|2024-11-26 14:20:00|9493.5|9491.5|9490.5|9488.5|9494.5|9492.5|9490.5|9488.5|1733
1732631100000|2024-11-26 14:25:00|9490|9488|9486.5|9484.5|9490.5|9488.5|9484.5|9482.5|5066
1732631400000|2024-11-26 14:30:00|9486|9484|9488.5|9486.5|9490.5|9488.5|9485.5|9483.5|671
1732631700000|2024-11-26 14:35:00|9489|9487|9491.5|9489.5|9491.5|9489.5|9487|9485|773
1732632000000|2024-11-26 14:40:00|9491|9489|9486.5|9484.5|9491.5|9489.5|9485.5|9483.5|1122
1732632300000|2024-11-26 14:45:00|9485.5|9483.5|9486.5|9484.5|9486.5|9484.5|9484.5|9482.5|4897
1732632600000|2024-11-26 14:50:00|9486|9484|9486.5|9484.5|9488.5|9486.5|9485.5|9483.5|550
1732632900000|2024-11-26 14:55:00|9487.5|9485.5|9488|9486|9488.5|9486.5|9486.5|9484.5|1028
1732633200000|2024-11-26 15:00:00|9494|9492|9481.5|9479.5|9494|9492|9481.5|9479.5|3723
1732633500000|2024-11-26 15:05:00|9482.5|9480.5|9487.5|9485.5|9489.5|9487.5|9480|9478|2081
1732633800000|2024-11-26 15:10:00|9488.5|9486.5|9481|9479|9488.5|9486.5|9480.5|9478.5|1167
1732634100000|2024-11-26 15:15:00|9480.5|9478.5|9482|9480|9484|9482|9477.5|9475.5|1354
1732634400000|2024-11-26 15:20:00|9481.5|9479.5|9476.5|9474.5|9482.5|9480.5|9475.5|9473.5|6689
1732634700000|2024-11-26 15:25:00|9477|9475|9474.5|9472.5|9477.5|9475.5|9473|9471|1408
1732635000000|2024-11-26 15:30:00|9474|9472|9474|9472|9475.5|9473.5|9472.5|9470.5|1037
1732635300000|2024-11-26 15:35:00|9474.5|9472.5|9480.5|9478.5|9481.5|9479.5|9474|9472|1731
1732635600000|2024-11-26 15:40:00|9479.5|9477.5|9484.5|9482.5|9485|9483|9478.5|9476.5|1544
1732635900000|2024-11-26 15:45:00|9483.5|9481.5|9483.5|9481.5|9486|9484|9480.5|9478.5|3939
1732636200000|2024-11-26 15:50:00|9482.5|9480.5|9477.5|9475.5|9483.5|9481.5|9477.5|9475.5|1246
1732636500000|2024-11-26 15:55:00|9477|9475|9484.5|9482.5|9485|9483|9476.5|9474.5|5192
1732636800000|2024-11-26 16:00:00|9485|9483|9487.5|9485.5|9488.5|9486.5|9481.5|9479.5|3702
1732637100000|2024-11-26 16:05:00|9488.5|9486.5|9484.5|9482.5|9490.5|9488.5|9483.5|9481.5|1272
1732637400000|2024-11-26 16:10:00|9484|9482|9486.5|9484.5|9489.5|9487.5|9479.5|9477.5|9954
1732637700000|2024-11-26 16:15:00|9487.5|9485.5|9492.5|9490.5|9495.5|9493.5|9487.5|9485.5|4024
1732638000000|2024-11-26 16:20:00|9491.5|9489.5|9492.5|9490.5|9494|9492|9490.5|9488.5|3593
1732638300000|2024-11-26 16:25:00|9491.5|9489.5|9493.5|9491.5|9494.5|9492.5|9489.5|9487.5|1567
1732638600000|2024-11-26 16:30:00|9494|9492|9496.5|9494.5|9496.5|9494.5|9494|9492|992
1732638900000|2024-11-26 16:35:00|9497.5|9495.5|9498.5|9496.5|9498.5|9496.5|9495.5|9493.5|1482
1732639200000|2024-11-26 16:40:00|9499.5|9497.5|9498|9496|9499.5|9497.5|9496.5|9494.5|878
1732639500000|2024-11-26 16:45:00|9498.5|9496.5|9495|9493|9499.5|9497.5|9495|9493|591
1732639800000|2024-11-26 16:50:00|9495.5|9493.5|9497|9495|9497.5|9495.5|9491.5|9489.5|2236
1732640100000|2024-11-26 16:55:00|9496.5|9494.5|9496.5|9494.5|9498.5|9496.5|9496|9494|802
1732640400000|2024-11-26 17:00:00|9496|9494|9497|9495|9497.5|9495.5|9495|9493|371
1732640700000|2024-11-26 17:05:00|9496.5|9494.5|9499.5|9497.5|9499.5|9497.5|9495.5|9493.5|351
1732641000000|2024-11-26 17:10:00|9500.5|9498.5|9505|9503|9505.5|9503.5|9499.5|9497.5|264
1732641300000|2024-11-26 17:15:00|9504.5|9502.5|9507.5|9505.5|9508.5|9506.5|9504.5|9502.5|617
1732641600000|2024-11-26 17:20:00|9507|9505|9504.5|9502.5|9507.5|9505.5|9504.5|9502.5|557
1732641900000|2024-11-26 17:25:00|9505.5|9503.5|9508.5|9506.5|9509.5|9507.5|9505|9503|662
1732642200000|2024-11-26 17:30:00|9509.5|9507.5|9512.5|9510.5|9513.5|9511.5|9509|9507|129
1732642500000|2024-11-26 17:35:00|9513.5|9511.5|9511.5|9509.5|9514|9512|9510.5|9508.5|363
1732642800000|2024-11-26 17:40:00|9511|9509|9509.5|9507.5|9511.5|9509.5|9508|9506|4452
1732643100000|2024-11-26 17:45:00|9510.5|9508.5|9509.5|9507.5|9510.5|9508.5|9508|9506|235
1732643400000|2024-11-26 17:50:00|9510|9508|9511|9509|9513.5|9511.5|9510|9508|181
1732643700000|2024-11-26 17:55:00|9511.5|9509.5|9510|9507|9513|9511|9510|9507|106
1732694400000|2024-11-27 08:00:00|9540.5|9538.5|9543.5|9541.5|9550.5|9548.5|9540.5|9538.5|7729
1732694700000|2024-11-27 08:05:00|9544|9542|9538.5|9536.5|9544|9542|9530.5|9528.5|3313
1732695000000|2024-11-27 08:10:00|9539|9537|9540.5|9538.5|9544.5|9542.5|9537.5|9535.5|450
1732695300000|2024-11-27 08:15:00|9540|9538|9536.5|9534.5|9545|9543|9536.5|9534.5|440
1732695600000|2024-11-27 08:20:00|9535.5|9533.5|9523.5|9521.5|9535.5|9533.5|9522|9520|1056
1732695900000|2024-11-27 08:25:00|9523|9521|9532.5|9530.5|9533|9531|9519.5|9517.5|1037
1732696200000|2024-11-27 08:30:00|9531.5|9529.5|9533.5|9531.5|9541.5|9539.5|9531|9529|379
1732696500000|2024-11-27 08:35:00|9534|9532|9535.5|9533.5|9541.5|9539.5|9532.5|9530.5|646
1732696800000|2024-11-27 08:40:00|9536|9534|9532|9530|9537.5|9535.5|9527.5|9525.5|268
1732697100000|2024-11-27 08:45:00|9531.5|9529.5|9533|9531|9538.5|9536.5|9530.5|9528.5|781
1732697400000|2024-11-27 08:50:00|9532.5|9530.5|9535.5|9533.5|9536|9534|9528|9526|194
1732697700000|2024-11-27 08:55:00|9535|9533|9522.5|9520.5|9536.5|9534.5|9522.5|9520.5|559
1732698000000|2024-11-27 09:00:00|9522|9520|9526.5|9524.5|9531.5|9529.5|9520.5|9518.5|1462
1732698300000|2024-11-27 09:05:00|9526|9524|9532.5|9530.5|9534|9532|9525.5|9523.5|590
1732698600000|2024-11-27 09:10:00|9533|9531|9540.5|9538.5|9542.5|9540.5|9529|9527|2947
1732698900000|2024-11-27 09:15:00|9541|9539|9536.5|9534.5|9541.5|9539.5|9534.5|9532.5|1606
1732699200000|2024-11-27 09:20:00|9536|9534|9539.5|9537.5|9543.5|9541.5|9532.5|9530.5|1759
1732699500000|2024-11-27 09:25:00|9538.5|9536.5|9539|9537|9542.5|9540.5|9537|9535|671
1732699800000|2024-11-27 09:30:00|9539.5|9537.5|9535.5|9533.5|9540.5|9538.5|9535.5|9533.5|77
1732700100000|2024-11-27 09:35:00|9536|9534|9544.5|9542.5|9545|9543|9535.5|9533.5|283
1732700400000|2024-11-27 09:40:00|9545|9543|9539|9537|9545.5|9543.5|9538.5|9536.5|277
1732700700000|2024-11-27 09:45:00|9539.5|9537.5|9548.5|9546.5|9549.5|9547.5|9539.5|9537.5|272
1732701000000|2024-11-27 09:50:00|9548|9546|9549.5|9547.5|9549.5|9547.5|9545.5|9543.5|313
1732701300000|2024-11-27 09:55:00|9549|9547|9548.5|9546.5|9550.5|9548.5|9547.5|9545.5|1954
1732701600000|2024-11-27 10:00:00|9548|9546|9548.5|9546.5|9550.5|9548.5|9547.5|9545.5|601
1732701900000|2024-11-27 10:05:00|9549|9547|9555.5|9553.5|9558.5|9556.5|9549|9547|158
1732702200000|2024-11-27 10:10:00|9555|9553|9553.5|9551.5|9556|9554|9551|9549|81
1732702500000|2024-11-27 10:15:00|9552.5|9550.5|9555|9553|9556.5|9554.5|9550.5|9548.5|445
1732702800000|2024-11-27 10:20:00|9555.5|9553.5|9550.5|9548.5|9556.5|9554.5|9550.5|9548.5|122
1732703100000|2024-11-27 10:25:00|9551|9549|9547|9545|9551.5|9549.5|9546.5|9544.5|1072
1732703400000|2024-11-27 10:30:00|9546.5|9544.5|9545.5|9543.5|9548.5|9546.5|9545.5|9543.5|387
1732703700000|2024-11-27 10:35:00|9546.5|9544.5|9546.5|9544.5|9548.5|9546.5|9546|9544|320
1732704000000|2024-11-27 10:40:00|9547|9545|9547.5|9545.5|9550.5|9548.5|9546|9544|171
1732704300000|2024-11-27 10:45:00|9548|9546|9547.5|9545.5|9549.5|9547.5|9546.5|9544.5|251
1732704600000|2024-11-27 10:50:00|9547|9545|9553.5|9551.5|9554.5|9552.5|9547|9545|543
1732704900000|2024-11-27 10:55:00|9553|9551|9552|9550|9553.5|9551.5|9548.5|9546.5|515
1732705200000|2024-11-27 11:00:00|9552.5|9550.5|9551|9549|9552.5|9550.5|9549.5|9547.5|133
1732705500000|2024-11-27 11:05:00|9551.5|9549.5|9556.5|9554.5|9558.5|9556.5|9551|9549|187
1732705800000|2024-11-27 11:10:00|9557|9555|9555.5|9553.5|9558|9556|9554.5|9552.5|134
1732706100000|2024-11-27 11:15:00|9555|9553|9549.5|9547.5|9556|9554|9549.5|9547.5|67
1732706400000|2024-11-27 11:20:00|9549|9547|9546.5|9544.5|9551.5|9549.5|9545.5|9543.5|264
1732706700000|2024-11-27 11:25:00|9545.5|9543.5|9547.5|9545.5|9548.5|9546.5|9545.5|9543.5|159
1732707000000|2024-11-27 11:30:00|9547|9545|9549.5|9547.5|9552.5|9550.5|9546.5|9544.5|170
1732707300000|2024-11-27 11:35:00|9550.5|9548.5|9549|9547|9552.5|9550.5|9548.5|9546.5|230
1732707600000|2024-11-27 11:40:00|9548.5|9546.5|9550|9548|9551.5|9549.5|9546.5|9544.5|139
1732707900000|2024-11-27 11:45:00|9549.5|9547.5|9548.5|9546.5|9550.5|9548.5|9547.5|9545.5|35
1732708200000|2024-11-27 11:50:00|9549|9547|9547.5|9545.5|9552|9550|9545.5|9543.5|51
1732708500000|2024-11-27 11:55:00|9548|9546|9541.5|9539.5|9549|9547|9540.5|9538.5|1023
1732708800000|2024-11-27 12:00:00|9541|9539|9543.5|9541.5|9546.5|9544.5|9540|9538|300
1732709100000|2024-11-27 12:05:00|9544.5|9542.5|9547|9545|9547.5|9545.5|9543.5|9541.5|158
1732709400000|2024-11-27 12:10:00|9546.5|9544.5|9548|9546|9549.5|9547.5|9545.5|9543.5|180
1732709700000|2024-11-27 12:15:00|9547.5|9545.5|9546.5|9544.5|9550|9548|9545|9543|122
1732710000000|2024-11-27 12:20:00|9545.5|9543.5|9544.5|9542.5|9548.5|9546.5|9544.5|9542.5|116
1732710300000|2024-11-27 12:25:00|9545|9543|9545.5|9543.5|9547.5|9545.5|9544|9542|129
1732710600000|2024-11-27 12:30:00|9545|9543|9544.5|9542.5|9546.5|9544.5|9543|9541|291
1732710900000|2024-11-27 12:35:00|9545.5|9543.5|9544|9542|9548|9546|9544|9542|277
1732711200000|2024-11-27 12:40:00|9543.5|9541.5|9545.5|9543.5|9546.5|9544.5|9541.5|9539.5|227
1732711500000|2024-11-27 12:45:00|9546|9544|9546.5|9544.5|9549.5|9547.5|9545.5|9543.5|138
1732711800000|2024-11-27 12:50:00|9545.5|9543.5|9544|9542|9548|9546|9543.5|9541.5|247
1732712100000|2024-11-27 12:55:00|9544.5|9542.5|9543|9541|9548.5|9546.5|9543|9541|68
1732712400000|2024-11-27 13:00:00|9543.5|9541.5|9543|9541|9543.5|9541.5|9538.5|9536.5|689
1732712700000|2024-11-27 13:05:00|9543.5|9541.5|9545|9543|9547|9545|9542.5|9540.5|69
1732713000000|2024-11-27 13:10:00|9545.5|9543.5|9551.5|9549.5|9554.5|9552.5|9545.5|9543.5|153
1732713300000|2024-11-27 13:15:00|9550.5|9548.5|9551|9549|9551.5|9549.5|9545|9543|186
1732713600000|2024-11-27 13:20:00|9551.5|9549.5|9547|9545|9552.5|9550.5|9546.5|9544.5|122
1732713900000|2024-11-27 13:25:00|9546.5|9544.5|9547.5|9544.5|9549.5|9547.5|9545|9543|115
1732714200000|2024-11-27 13:30:00|9548|9545|9546|9544|9555|9553|9545|9543|1296
1732714500000|2024-11-27 13:35:00|9545|9543|9549|9547|9554|9552|9544|9542|83
1732714800000|2024-11-27 13:40:00|9548.5|9546.5|9551|9549|9552|9550|9544.5|9542.5|212
1732715100000|2024-11-27 13:45:00|9550.5|9548.5|9552.5|9550.5|9554.5|9552.5|9549|9547|105
1732715400000|2024-11-27 13:50:00|9553|9551|9557.5|9555.5|9558.5|9556.5|9551.5|9549.5|79
1732715700000|2024-11-27 13:55:00|9558|9556|9548|9546|9558|9556|9545.5|9543.5|450
1732716000000|2024-11-27 14:00:00|9549|9547|9550|9548|9551.5|9549.5|9545.5|9543.5|224
1732716300000|2024-11-27 14:05:00|9549.5|9547.5|9547|9545|9550|9548|9545|9543|81
1732716600000|2024-11-27 14:10:00|9546|9544|9546.5|9544.5|9550|9548|9543.5|9541.5|40
1732716900000|2024-11-27 14:15:00|9547.5|9545.5|9548.5|9546.5|9549|9547|9543|9541|82
1732717200000|2024-11-27 14:20:00|9549|9547|9558.5|9556.5|9560.5|9558.5|9548|9546|222
1732717500000|2024-11-27 14:25:00|9559|9557|9560|9558|9561|9559|9555|9553|574
1732717800000|2024-11-27 14:30:00|9560.5|9558.5|9548.5|9546.5|9560.5|9558.5|9547.5|9545.5|3647
1732718100000|2024-11-27 14:35:00|9548|9546|9544|9542|9552|9550|9542|9540|147
1732718400000|2024-11-27 14:40:00|9544.5|9542.5|9545.5|9543.5|9549|9547|9539.5|9537.5|1985
1732718700000|2024-11-27 14:45:00|9545|9543|9543|9541|9546.5|9544.5|9538|9536|1955
1732719000000|2024-11-27 14:50:00|9542.5|9540.5|9542|9540|9551|9549|9540|9538|137
1732719300000|2024-11-27 14:55:00|9542.5|9540.5|9547|9544|9547|9545|9541|9539|209
1732719600000|2024-11-27 15:00:00|9545|9542|9536|9534|9545|9543|9535|9533|199
1732719900000|2024-11-27 15:05:00|9535.5|9533.5|9539.5|9537.5|9540|9538|9533.5|9531.5|320
1732720200000|2024-11-27 15:10:00|9539|9537|9531|9529|9539|9537|9531|9529|588
1732720500000|2024-11-27 15:15:00|9530|9528|9534|9532|9534|9532|9526.5|9524.5|257
1732720800000|2024-11-27 15:20:00|9534.5|9532.5|9533|9531|9540|9538|9532|9530|3453
1732721100000|2024-11-27 15:25:00|9534|9532|9538|9536|9542|9540|9534|9532|614
1732721400000|2024-11-27 15:30:00|9538.5|9536.5|9536.5|9534.5|9540.5|9538.5|9534|9532|221
1732721700000|2024-11-27 15:35:00|9535.5|9533.5|9533.5|9531.5|9535.5|9533.5|9528.5|9526.5|836
1732722000000|2024-11-27 15:40:00|9534.5|9532.5|9533|9531|9537.5|9535.5|9531|9529|2318
1732722300000|2024-11-27 15:45:00|9532.5|9530.5|9532|9530|9534.5|9532.5|9528|9526|141
1732722600000|2024-11-27 15:50:00|9533|9531|9537|9535|9540|9538|9532|9530|92
1732722900000|2024-11-27 15:55:00|9537.5|9535.5|9536|9534|9538.5|9536.5|9534|9532|575
1732723200000|2024-11-27 16:00:00|9536.5|9534.5|9533.5|9531.5|9541|9539|9533|9531|108
1732723500000|2024-11-27 16:05:00|9534|9532|9534.5|9532.5|9536.5|9534.5|9532|9530|637
1732723800000|2024-11-27 16:10:00|9535|9533|9537.5|9535.5|9537.5|9535.5|9527.5|9525.5|760
1732816500000|2024-11-28 17:55:00|9564.5|9561.5|9564|9561|9565|9562|9564|9561|0
1740393300000|2025-02-24 10:35:00|||||||||35
1740393600000|2025-02-24 10:40:00|9250|9248|9249.5|9247.5|9250.5|9248.5|9248.5|9246.5|571
1740393900000|2025-02-24 10:45:00|9250.5|9248.5|9247.5|9245.5|9250.5|9248.5|9247.5|9245.5|1271
1740394200000|2025-02-24 10:50:00|9246.5|9244.5|9247.5|9245.5|9250.5|9248.5|9244.5|9242.5|5707
1740394500000|2025-02-24 10:55:00|9247|9245|9244.5|9242.5|9247|9245|9243.5|9241.5|5072
1740394800000|2025-02-24 11:00:00|9245|9243|9241.5|9239.5|9245|9243|9240|9238|2689
1740395100000|2025-02-24 11:05:00|9242|9240|9240.5|9238.5|9243|9241|9240.5|9238.5|919
1740395400000|2025-02-24 11:10:00|9241.5|9239.5|9245|9243|9246.5|9244.5|9241.5|9239.5|805
1740395700000|2025-02-24 11:15:00|9246.5|9244.5|9246.5|9244.5|9247|9245|9245|9243|387
1740396000000|2025-02-24 11:20:00|9247|9245|9247.5|9245.5|9248.5|9246.5|9245.5|9243.5|354
1740396300000|2025-02-24 11:25:00|9247|9245|9245.5|9243.5|9247.5|9245.5|9245.5|9243.5|253
1740396600000|2025-02-24 11:30:00|9246|9244|9242|9240|9248.5|9246.5|9241.5|9239.5|286
1740396900000|2025-02-24 11:35:00|9241.5|9239.5|9244.5|9242.5|9245.5|9243.5|9241.5|9239.5|233
1740397200000|2025-02-24 11:40:00|9245|9243|9243|9241|9245.5|9243.5|9243|9241|165
1740397500000|2025-02-24 11:45:00|9243.5|9241.5|9245.5|9243.5|9245.5|9243.5|9242.5|9240.5|867
1740397800000|2025-02-24 11:50:00|9244.5|9242.5|9248.5|9246.5|9249|9247|9244.5|9242.5|2526
1740398100000|2025-02-24 11:55:00|9249|9247|9245|9243|9250|9248|9245|9243|551
1740398400000|2025-02-24 12:00:00|9245.5|9243.5|9244|9242|9246.5|9244.5|9243.5|9241.5|1145
1740398700000|2025-02-24 12:05:00|9244.5|9242.5|9243.5|9241.5|9246|9244|9242.5|9240.5|551
1740399000000|2025-02-24 12:10:00|9242.5|9240.5|9241|9239|9242.5|9240.5|9240.5|9238.5|2888
1740399300000|2025-02-24 12:15:00|9241.5|9239.5|9241.5|9239.5|9242.5|9240.5|9241|9239|675
1740399600000|2025-02-24 12:20:00|9241|9239|9235|9233|9242.5|9240.5|9235|9233|2032
1740399900000|2025-02-24 12:25:00|9234.5|9232.5|9239.5|9237.5|9240.5|9238.5|9234.5|9232.5|600
1740400200000|2025-02-24 12:30:00|9240|9238|9239|9237|9241.5|9239.5|9238.5|9236.5|2435
1740400500000|2025-02-24 12:35:00|9238.5|9236.5|9237.5|9235.5|9241|9239|9237.5|9235.5|212
1740400800000|2025-02-24 12:40:00|9238|9236|9238.5|9236.5|9238.5|9236.5|9235.5|9233.5|1858
1740401100000|2025-02-24 12:45:00|9238|9236|9234.5|9232.5|9239|9237|9234.5|9232.5|710
1740401400000|2025-02-24 12:50:00|9235|9233|9232|9230|9235.5|9233.5|9231.5|9229.5|3343
1740401700000|2025-02-24 12:55:00|9232.5|9230.5|9229.5|9227.5|9232.5|9230.5|9228|9226|748
1740402000000|2025-02-24 13:00:00|9230|9228|9229|9227|9230|9228|9227|9225|522
1740402300000|2025-02-24 13:05:00|9228.5|9226.5|9233.5|9231.5|9234.5|9232.5|9225.5|9223.5|606
1740402600000|2025-02-24 13:10:00|9234|9232|9234|9232|9235|9233|9231.5|9229.5|628
1740402900000|2025-02-24 13:15:00|9233.5|9231.5|9235.5|9233.5|9239.5|9237.5|9233.5|9231.5|1252
1740403200000|2025-02-24 13:20:00|9236.5|9234.5|9242|9240|9242.5|9240.5|9236.5|9234.5|1494
1740403500000|2025-02-24 13:25:00|9241.5|9239.5|9236.5|9234.5|9242|9240|9236.5|9234.5|568
1740403800000|2025-02-24 13:30:00|9237.5|9235.5|9236.5|9234.5|9237.5|9235.5|9234.5|9232.5|640
1740404100000|2025-02-24 13:35:00|9237|9235|9234.5|9232.5|9241.5|9239.5|9234.5|9232.5|529
1740404400000|2025-02-24 13:40:00|9233.5|9231.5|9232.5|9230.5|9235|9233|9231.5|9229.5|1258
1740404700000|2025-02-24 13:45:00|9232|9230|9225.5|9223.5|9232|9230|9225|9223|1534
1740405000000|2025-02-24 13:50:00|9224.5|9222.5|9227.5|9225.5|9228.5|9226.5|9223.5|9221.5|854
1740405300000|2025-02-24 13:55:00|9228.5|9226.5|9227|9225|9228.5|9226.5|9226|9224|714
1740405600000|2025-02-24 14:00:00|9226.5|9224.5|9226.5|9224.5|9227.5|9225.5|9223.5|9221.5|4070
1740405900000|2025-02-24 14:05:00|9227|9225|9228.5|9226.5|9229.5|9227.5|9226.5|9224.5|3601
1740406200000|2025-02-24 14:10:00|9228|9226|9224.5|9222.5|9228.5|9226.5|9223.5|9221.5|507
1740406500000|2025-02-24 14:15:00|9224|9222|9225.5|9223.5|9227.5|9225.5|9223.5|9221.5|1476
1740406800000|2025-02-24 14:20:00|9226|9224|9225.5|9223.5|9227.5|9225.5|9223.5|9221.5|707
1740407100000|2025-02-24 14:25:00|9224.5|9222.5|9226.5|9224.5|9227.5|9225.5|9224.5|9222.5|1514
1740407400000|2025-02-24 14:30:00|9227|9225|9226.5|9224.5|9230|9228|9225.5|9223.5|2750
1740407700000|2025-02-24 14:35:00|9227|9225|9236.5|9234.5|9237|9235|9226.5|9224.5|1266
1740408000000|2025-02-24 14:40:00|9235.5|9233.5|9238.5|9236.5|9241.5|9239.5|9235|9233|1189
1740408300000|2025-02-24 14:45:00|9238|9236|9244|9242|9244.5|9242.5|9236.5|9234.5|794
1740408600000|2025-02-24 14:50:00|9243.5|9241.5|9249.5|9247.5|9250.5|9248.5|9243.5|9241.5|910
1740408900000|2025-02-24 14:55:00|9250|9248|9253.5|9251.5|9255.5|9253.5|9247.5|9245.5|1178
1740409200000|2025-02-24 15:00:00|9252.5|9250.5|9254.5|9252.5|9256.5|9254.5|9249.5|9247.5|1054
1740409500000|2025-02-24 15:05:00|9253.5|9251.5|9254.5|9252.5|9258.5|9256.5|9252.5|9250.5|1675
1740409800000|2025-02-24 15:10:00|9254|9252|9250.5|9248.5|9254|9252|9249.5|9247.5|790
1740410100000|2025-02-24 15:15:00|9251.5|9249.5|9250.5|9248.5|9252.5|9250.5|9247|9245|851
1740410400000|2025-02-24 15:20:00|9249.5|9247.5|9250.5|9248.5|9250.5|9248.5|9247|9245|987
1740410700000|2025-02-24 15:25:00|9250|9248|9256.5|9254.5|9256.5|9254.5|9249.5|9247.5|1295
1740411000000|2025-02-24 15:30:00|9257|9255|9258.5|9256.5|9259.5|9257.5|9255.5|9253.5|1175
1740411300000|2025-02-24 15:35:00|9258|9256|9259.5|9257.5|9260|9258|9256.5|9254.5|1306
1740411600000|2025-02-24 15:40:00|9260|9258|9266.5|9264.5|9266.5|9264.5|9259.5|9257.5|879
1740411900000|2025-02-24 15:45:00|9265.5|9263.5|9264.5|9262.5|9266|9264|9263.5|9261.5|1301
1740412200000|2025-02-24 15:50:00|9265.5|9263.5|9269.5|9267.5|9270.5|9268.5|9265.5|9263.5|1751
1740412500000|2025-02-24 15:55:00|9270|9268|9273|9271|9273.5|9271.5|9268.5|9266.5|1743
1740412800000|2025-02-24 16:00:00|9272.5|9270.5|9267|9265|9273|9271|9266.5|9264.5|2527
1740413100000|2025-02-24 16:05:00|9266.5|9264.5|9268|9266|9269.5|9267.5|9265.5|9263.5|3241
1740413400000|2025-02-24 16:10:00|9267.5|9265.5|9270.5|9268.5|9272.5|9270.5|9267.5|9265.5|3162
1740413700000|2025-02-24 16:15:00|9271|9269|9263.5|9261.5|9273.5|9271.5|9263.5|9261.5|5352
1740414000000|2025-02-24 16:20:00|9262.5|9260.5|9263.5|9261.5|9263.5|9261.5|9259.5|9257.5|1690
1740414300000|2025-02-24 16:25:00|9262.5|9260.5|9261.5|9259.5|9262.5|9260.5|9260.5|9258.5|1266
1740414600000|2025-02-24 16:30:00|9262|9260|9257.5|9255.5|9262|9260|9256.5|9254.5|3270
1740414900000|2025-02-24 16:35:00|9257|9255|9257.5|9255.5|9258.5|9256.5|9256.5|9254.5|2619
1740415200000|2025-02-24 16:40:00|9258|9256|9254|9252|9258.5|9256.5|9253.5|9251.5|655
1740415500000|2025-02-24 16:45:00|9254.5|9252.5|9252.5|9250.5|9255.5|9253.5|9251.5|9249.5|765
1740415800000|2025-02-24 16:50:00|9253|9251|9252|9250|9253.5|9251.5|9250|9248|1212
1740416100000|2025-02-24 16:55:00|9251.5|9249.5|9256.5|9254.5|9257|9255|9251.5|9249.5|1287
1740416400000|2025-02-24 17:00:00|9257|9255|9252.5|9250.5|9257|9255|9252.5|9250.5|186
1740416700000|2025-02-24 17:05:00|9252|9250|9250.5|9248.5|9252|9250|9248.5|9246.5|626
1740417000000|2025-02-24 17:10:00|9251|9249|9248|9246|9251|9249|9247.5|9245.5|299
1740417300000|2025-02-24 17:15:00|9247.5|9245.5|9246.5|9244.5|9248.5|9246.5|9246|9244|2172
1740417600000|2025-02-24 17:20:00|9246|9244|9242.5|9240.5|9248|9246|9241.5|9239.5|613
1740417900000|2025-02-24 17:25:00|9242|9240|9246|9244|9246.5|9244.5|9241.5|9239.5|416
1740418200000|2025-02-24 17:30:00|9246.5|9244.5|9249|9247|9249.5|9247.5|9245.5|9243.5|580
1740418500000|2025-02-24 17:35:00|9248.5|9246.5|9248.5|9246.5|9249.5|9247.5|9245.5|9243.5|401
1740418800000|2025-02-24 17:40:00|9249|9247|9248|9246|9250.5|9248.5|9246.5|9244.5|306
1740419100000|2025-02-24 17:45:00|9247.5|9245.5|9245.5|9243.5|9248.5|9246.5|9245|9243|560
1740419400000|2025-02-24 17:50:00|9245|9243|9253|9251|9253|9251|9244.5|9242.5|386
1740419700000|2025-02-24 17:55:00|9252.5|9250.5|9249|9247|9253|9251|9247|9245|444
1740470400000|2025-02-25 08:00:00|9283.5|9281.5|9283.5|9281.5|9295.5|9293.5|9283.5|9281.5|4726
1740470700000|2025-02-25 08:05:00|9284.5|9282.5|9285.5|9283.5|9286|9284|9281.5|9279.5|1704
1740471000000|2025-02-25 08:10:00|9284.5|9282.5|9280.5|9278.5|9287.5|9285.5|9279.5|9277.5|1041
1740471300000|2025-02-25 08:15:00|9281.5|9279.5|9282.5|9280.5|9283.5|9281.5|9281|9279|885
1740471600000|2025-02-25 08:20:00|9282|9280|9280.5|9278.5|9282.5|9280.5|9279.5|9277.5|1658
1740471900000|2025-02-25 08:25:00|9279.5|9277.5|9282.5|9280.5|9283.5|9281.5|9278.5|9276.5|1356
1740472200000|2025-02-25 08:30:00|9281.5|9279.5|9280.5|9278.5|9282.5|9280.5|9277.5|9275.5|1427
1740472500000|2025-02-25 08:35:00|9281.5|9279.5|9280.5|9278.5|9282.5|9280.5|9279.5|9277.5|4009
1740472800000|2025-02-25 08:40:00|9279.5|9277.5|9276.5|9274.5|9280.5|9278.5|9276.5|9274.5|652
1740473100000|2025-02-25 08:45:00|9275.5|9273.5|9277.5|9275.5|9278.5|9276.5|9273|9271|352
1740473400000|2025-02-25 08:50:00|9278.5|9276.5|9283.5|9281.5|9283.5|9281.5|9277.5|9275.5|533
1740473700000|2025-02-25 08:55:00|9284|9282|9285.5|9283.5|9286.5|9284.5|9283.5|9281.5|490
1740474000000|2025-02-25 09:00:00|9284.5|9282.5|9285.5|9283.5|9286.5|9284.5|9283.5|9281.5|883
1740474300000|2025-02-25 09:05:00|9286.5|9284.5|9282.5|9280.5|9286.5|9284.5|9281.5|9279.5|609
1740474600000|2025-02-25 09:10:00|9281.5|9279.5|9282.5|9280.5|9282.5|9280.5|9280.5|9278.5|3815
1740474900000|2025-02-25 09:15:00|9283|9281|9287|9285|9287|9285|9282.5|9280.5|3997
1740475200000|2025-02-25 09:20:00|9286.5|9284.5|9284.5|9282.5|9288.5|9286.5|9284.5|9282.5|888
1740475500000|2025-02-25 09:25:00|9285.5|9283.5|9286.5|9284.5|9288.5|9286.5|9285.5|9283.5|709
1740475800000|2025-02-25 09:30:00|9287|9285|9291.5|9289.5|9291.5|9289.5|9287|9285|1027
1740476100000|2025-02-25 09:35:00|9292|9290|9288.5|9286.5|9292.5|9290.5|9288.5|9286.5|1245
1740476400000|2025-02-25 09:40:00|9287.5|9285.5|9289.5|9287.5|9290|9288|9287.5|9285.5|867
1740476700000|2025-02-25 09:45:00|9290|9288|9294.5|9292.5|9295.5|9293.5|9289.5|9287.5|2375
1740477000000|2025-02-25 09:50:00|9295|9293|9294.5|9292.5|9296.5|9294.5|9294.5|9292.5|357
1740477300000|2025-02-25 09:55:00|9295.5|9293.5|9297.5|9295.5|9297.5|9295.5|9293.5|9291.5|1921
1740477600000|2025-02-25 10:00:00|9298.5|9296.5|9299.5|9297.5|9302.5|9300.5|9298|9296|1696
1740477900000|2025-02-25 10:05:00|9298.5|9296.5|9293.5|9291.5|9298.5|9296.5|9291.5|9289.5|576
1740478200000|2025-02-25 10:10:00|9294.5|9292.5|9292.5|9290.5|9296|9294|9292.5|9290.5|370
1740478500000|2025-02-25 10:15:00|9291.5|9289.5|9292.5|9290.5|9295|9293|9291.5|9289.5|784
1740478800000|2025-02-25 10:20:00|9292|9290|9294.5|9292.5|9295.5|9293.5|9290.5|9288.5|527
1740479100000|2025-02-25 10:25:00|9293.5|9291.5|9293.5|9291.5|9295.5|9293.5|9293.5|9291.5|1876
1740479400000|2025-02-25 10:30:00|9292.5|9290.5|9290.5|9288.5|9293.5|9291.5|9290.5|9288.5|1193
1740479700000|2025-02-25 10:35:00|9289.5|9287.5|9288.5|9286.5|9289.5|9287.5|9288.5|9286.5|2189
1740480000000|2025-02-25 10:40:00|9287.5|9285.5|9287.5|9285.5|9288.5|9286.5|9286.5|9284.5|576
1740480300000|2025-02-25 10:45:00|9286.5|9284.5|9284.5|9282.5|9286.5|9284.5|9283.5|9281.5|474
1740480600000|2025-02-25 10:50:00|9285|9283|9282.5|9280.5|9286.5|9284.5|9282.5|9280.5|411
1740480900000|2025-02-25 10:55:00|9281.5|9279.5|9282.5|9280.5|9284.5|9282.5|9281.5|9279.5|426
1740481200000|2025-02-25 11:00:00|9282|9280|9283.5|9281.5|9284.5|9282.5|9281.5|9279.5|1461
1740481500000|2025-02-25 11:05:00|9284.5|9282.5|9288.5|9286.5|9289.5|9287.5|9283.5|9281.5|769
1740481800000|2025-02-25 11:10:00|9289.5|9287.5|9290.5|9288.5|9290.5|9288.5|9288.5|9286.5|479
1740482100000|2025-02-25 11:15:00|9291.5|9289.5|9289.5|9287.5|9291.5|9289.5|9289.5|9287.5|547
1740482400000|2025-02-25 11:20:00|9290.5|9288.5|9288.5|9286.5|9290.5|9288.5|9288.5|9286.5|367
1740482700000|2025-02-25 11:25:00|9289|9287|9288.5|9286.5|9289.5|9287.5|9288.5|9286.5|279
1740483000000|2025-02-25 11:30:00|9287.5|9285.5|9288.5|9286.5|9288.5|9286.5|9286.5|9284.5|1194
1740483300000|2025-02-25 11:35:00|9289.5|9287.5|9291.5|9289.5|9292.5|9290.5|9288.5|9286.5|409
1740483600000|2025-02-25 11:40:00|9291|9289|9288.5|9286.5|9291.5|9289.5|9287.5|9285.5|969
1740483900000|2025-02-25 11:45:00|9288|9286|9289.5|9287.5|9290.5|9288.5|9287.5|9285.5|1572
1740484200000|2025-02-25 11:50:00|9288.5|9286.5|9289.5|9287.5|9291.5|9289.5|9287.5|9285.5|565
1740484500000|2025-02-25 11:55:00|9288.5|9286.5|9287.5|9285.5|9288.5|9286.5|9287.5|9285.5|1156
1740484800000|2025-02-25 12:00:00|9286.5|9284.5|9288.5|9286.5|9288.5|9286.5|9285.5|9283.5|687
1740485100000|2025-02-25 12:05:00|9289.5|9287.5|9292.5|9290.5|9293.5|9291.5|9287.5|9285.5|533
1740485400000|2025-02-25 12:10:00|9293.5|9291.5|9293.5|9291.5|9293.5|9291.5|9291.5|9289.5|4745
1740485700000|2025-02-25 12:15:00|9294|9292|9297.5|9295.5|9298.5|9296.5|9294|9292|699
1740486000000|2025-02-25 12:20:00|9298.5|9296.5|9302.5|9300.5|9302.5|9300.5|9297.5|9295.5|827
1740486300000|2025-02-25 12:25:00|9303|9301|9304.5|9302.5|9306.5|9304.5|9302.5|9300.5|605
1740486600000|2025-02-25 12:30:00|9305|9303|9305.5|9303.5|9305.5|9303.5|9302.5|9300.5|857
1740486900000|2025-02-25 12:35:00|9305|9303|9304.5|9302.5|9305.5|9303.5|9303.5|9301.5|2913
1740487200000|2025-02-25 12:40:00|9303.5|9301.5|9301.5|9299.5|9303.5|9301.5|9300.5|9298.5|1012
1740487500000|2025-02-25 12:45:00|9302|9300|9299.5|9297.5|9302.5|9300.5|9298.5|9296.5|1456
1740487800000|2025-02-25 12:50:00|9300.5|9298.5|9301.5|9299.5|9302.5|9300.5|9298.5|9296.5|747
1740488100000|2025-02-25 12:55:00|9302|9300|9300.5|9298.5|9302|9300|9298.5|9296.5|2199
1740488400000|2025-02-25 13:00:00|9299.5|9297.5|9298.5|9296.5|9299.5|9297.5|9296.5|9294.5|802
1740488700000|2025-02-25 13:05:00|9299|9297|9297.5|9295.5|9300.5|9298.5|9297.5|9295.5|411
1740489000000|2025-02-25 13:10:00|9298|9296|9298.5|9296.5|9301.5|9299.5|9297.5|9295.5|563
1740489300000|2025-02-25 13:15:00|9297.5|9295.5|9297.5|9295.5|9300.5|9298.5|9295.5|9293.5|1728
1740489600000|2025-02-25 13:20:00|9298.5|9296.5|9295.5|9293.5|9301.5|9299.5|9295.5|9293.5|662
1740489900000|2025-02-25 13:25:00|9296|9294|9298.5|9296.5|9299.5|9297.5|9296|9294|436
1740490200000|2025-02-25 13:30:00|9299|9297|9295.5|9293.5|9300|9298|9294.5|9292.5|509
1740490500000|2025-02-25 13:35:00|9296.5|9294.5|9301.5|9299.5|9302.5|9300.5|9296|9294|3039
1740490800000|2025-02-25 13:40:00|9302|9300|9308|9306|9308.5|9306.5|9301.5|9299.5|2744
1740491100000|2025-02-25 13:45:00|9308.5|9306.5|9314.5|9312.5|9315.5|9313.5|9308.5|9306.5|2395
1740491400000|2025-02-25 13:50:00|9313.5|9311.5|9321.5|9319.5|9321.5|9319.5|9313.5|9311.5|2463
1740491700000|2025-02-25 13:55:00|9322.5|9320.5|9317.5|9315.5|9322.5|9320.5|9316.5|9314.5|4305
1740492000000|2025-02-25 14:00:00|9318.5|9316.5|9311.5|9309.5|9318.5|9316.5|9310|9308|1307
1740492300000|2025-02-25 14:05:00|9312.5|9310.5|9309.5|9307.5|9313.5|9311.5|9308.5|9306.5|630
1740492600000|2025-02-25 14:10:00|9308.5|9306.5|9310.5|9308.5|9313|9311|9308.5|9306.5|1958
1740492900000|2025-02-25 14:15:00|9311|9309|9316.5|9314.5|9316.5|9314.5|9309.5|9307.5|786
1740493200000|2025-02-25 14:20:00|9317|9315|9310.5|9308.5|9317.5|9315.5|9309.5|9307.5|601
1740493500000|2025-02-25 14:25:00|9311.5|9309.5|9315.5|9313.5|9315.5|9313.5|9310.5|9308.5|787
1740493800000|2025-02-25 14:30:00|9314.5|9312.5|9316.5|9314.5|9317|9315|9314.5|9312.5|913
1740494100000|2025-02-25 14:35:00|9315.5|9313.5|9312|9310|9316.5|9314.5|9309.5|9307.5|2145
1740494400000|2025-02-25 14:40:00|9311.5|9309.5|9316.5|9314.5|9316.5|9314.5|9311.5|9309.5|18398
1740494700000|2025-02-25 14:45:00|9317|9315|9321.5|9319.5|9322.5|9320.5|9317|9315|4865
1740495000000|2025-02-25 14:50:00|9320.5|9318.5|9325.5|9323.5|9327.5|9325.5|9318.5|9316.5|1507
1740495300000|2025-02-25 14:55:00|9326|9324|9327.5|9325.5|9331.5|9329.5|9325|9323|1779
1740495600000|2025-02-25 15:00:00|9328|9326|9332.5|9330.5|9336.5|9334.5|9327.5|9325.5|1833
1740495900000|2025-02-25 15:05:00|9331.5|9329.5|9326.5|9324.5|9333|9331|9325.5|9323.5|1067
1740496200000|2025-02-25 15:10:00|9325.5|9323.5|9328.5|9326.5|9329.5|9327.5|9325.5|9323.5|852
1740496500000|2025-02-25 15:15:00|9327.5|9325.5|9334.5|9332.5|9335.5|9333.5|9326.5|9324.5|1048
1740496800000|2025-02-25 15:20:00|9335.5|9333.5|9333.5|9331.5|9339.5|9337.5|9332.5|9330.5|1007
1740497100000|2025-02-25 15:25:00|9334|9332|9335.5|9333.5|9335.5|9333.5|9331.5|9329.5|917
1740497400000|2025-02-25 15:30:00|9334.5|9332.5|9331.5|9329.5|9334.5|9332.5|9328.5|9326.5|870
1740497700000|2025-02-25 15:35:00|9332.5|9330.5|9324|9322|9332.5|9330.5|9324|9322|2584
1740498000000|2025-02-25 15:40:00|9323.5|9321.5|9326.5|9324.5|9329.5|9327.5|9321.5|9319.5|1264
1740498300000|2025-02-25 15:45:00|9327.5|9325.5|9325.5|9323.5|9331.5|9329.5|9324.5|9322.5|856
1740498600000|2025-02-25 15:50:00|9326.5|9324.5|9320.5|9318.5|9327.5|9325.5|9317.5|9315.5|1309
1740498900000|2025-02-25 15:55:00|9320|9318|9320.5|9318.5|9322.5|9320.5|9318.5|9316.5|1248
1740499200000|2025-02-25 16:00:00|9321.5|9319.5|9320.5|9318.5|9322.5|9320.5|9318.5|9316.5|704
1740499500000|2025-02-25 16:05:00|9319.5|9317.5|9323.5|9321.5|9326|9324|9319.5|9317.5|1155
1740499800000|2025-02-25 16:10:00|9322.5|9320.5|9323.5|9321.5|9326.5|9324.5|9321.5|9319.5|3918
1740500100000|2025-02-25 16:15:00|9324|9322|9320.5|9318.5|9324.5|9322.5|9317.5|9315.5|3993
1740500400000|2025-02-25 16:20:00|9320|9318|9322.5|9320.5|9322.5|9320.5|9318.5|9316.5|413
1740500700000|2025-02-25 16:25:00|9321.5|9319.5|9322.5|9320.5|9324.5|9322.5|9321.5|9319.5|2177
1740501000000|2025-02-25 16:30:00|9322|9320|9322.5|9320.5|9324.5|9322.5|9322|9320|518
1740501300000|2025-02-25 16:35:00|9323|9321|9324.5|9322.5|9325.5|9323.5|9322|9320|927
1740501600000|2025-02-25 16:40:00|9325|9323|9324.5|9322.5|9326.5|9324.5|9321.5|9319.5|1666
1740501900000|2025-02-25 16:45:00|9325.5|9323.5|9322|9320|9326.5|9324.5|9321.5|9319.5|804
1740502200000|2025-02-25 16:50:00|9321.5|9319.5|9316.5|9314.5|9321.5|9319.5|9316.5|9314.5|770
1740502500000|2025-02-25 16:55:00|9317.5|9315.5|9315.5|9313.5|9317.5|9315.5|9314.5|9312.5|3390
1740502800000|2025-02-25 17:00:00|9314.5|9312.5|9315|9313|9316|9314|9314.5|9312.5|1330
1740503100000|2025-02-25 17:05:00|9314.5|9312.5|9315|9313|9315.5|9313.5|9314.5|9312.5|692
1740503400000|2025-02-25 17:10:00|9314.5|9312.5|9316.5|9314.5|9317.5|9315.5|9313.5|9311.5|533
1740503700000|2025-02-25 17:15:00|9317.5|9315.5|9320|9318|9320.5|9318.5|9316.5|9314.5|459
1740504000000|2025-02-25 17:20:00|9319.5|9317.5|9320.5|9318.5|9322.5|9320.5|9319.5|9317.5|368
1740504300000|2025-02-25 17:25:00|9320|9318|9320|9318|9321.5|9319.5|9319.5|9317.5|459
1740504600000|2025-02-25 17:30:00|9319.5|9317.5|9319.5|9317.5|9321.5|9319.5|9319.5|9317.5|309
1740504900000|2025-02-25 17:35:00|9318.5|9316.5|9319|9317|9319.5|9317.5|9317.5|9315.5|206
1740505200000|2025-02-25 17:40:00|9319.5|9317.5|9320.5|9318.5|9320.5|9318.5|9318.5|9316.5|380
1740505500000|2025-02-25 17:45:00|9319.5|9317.5|9322.5|9320.5|9322.5|9320.5|9319.5|9317.5|684
1740505800000|2025-02-25 17:50:00|9323|9321|9319.5|9317.5|9324|9322|9319.5|9317.5|12875
1740506100000|2025-02-25 17:55:00|9320.5|9318.5|9322|9320|9322|9320|9320.5|9318.5|143
1740556800000|2025-02-26 08:00:00|9319.5|9317.5|9321.5|9319.5|9324.5|9322.5|9317.5|9315.5|4757
1740557100000|2025-02-26 08:05:00|9322.5|9320.5|9318.5|9316.5|9322.5|9320.5|9315.5|9313.5|1860
1740557400000|2025-02-26 08:10:00|9317.5|9315.5|9318.5|9316.5|9321.5|9319.5|9316.5|9314.5|750
1740557700000|2025-02-26 08:15:00|9319.5|9317.5|9322.5|9320.5|9322.5|9320.5|9319.5|9317.5|841
1740558000000|2025-02-26 08:20:00|9321.5|9319.5|9318.5|9316.5|9321.5|9319.5|9318.5|9316.5|652
1740558300000|2025-02-26 08:25:00|9319.5|9317.5|9320.5|9318.5|9320.5|9318.5|9317.5|9315.5|3847
1740558600000|2025-02-26 08:30:00|9321.5|9319.5|9324.5|9322.5|9325.5|9323.5|9319.5|9317.5|3014
1740558900000|2025-02-26 08:35:00|9325.5|9323.5|9331.5|9329.5|9332.5|9330.5|9324.5|9322.5|735
1740559200000|2025-02-26 08:40:00|9332.5|9330.5|9338.5|9336.5|9338.5|9336.5|9332.5|9330.5|1248
1740559500000|2025-02-26 08:45:00|9339.5|9337.5|9345.5|9343.5|9346.5|9344.5|9338.5|9336.5|986
1740559800000|2025-02-26 08:50:00|9346|9344|9347.5|9345.5|9348.5|9346.5|9343.5|9341.5|1480
1740560100000|2025-02-26 08:55:00|9348.5|9346.5|9345.5|9343.5|9352.5|9350.5|9345.5|9343.5|998
1740560400000|2025-02-26 09:00:00|9346.5|9344.5|9342.5|9340.5|9347.5|9345.5|9342.5|9340.5|1144
1740560700000|2025-02-26 09:05:00|9342|9340|9336.5|9334.5|9342.5|9340.5|9335.5|9333.5|1367
1740561000000|2025-02-26 09:10:00|9335.5|9333.5|9337.5|9335.5|9339.5|9337.5|9334.5|9332.5|1020
1740561300000|2025-02-26 09:15:00|9337|9335|9338.5|9336.5|9340.5|9338.5|9334.5|9332.5|630
1740561600000|2025-02-26 09:20:00|9339|9337|9337.5|9335.5|9339.5|9337.5|9336.5|9334.5|421
1740561900000|2025-02-26 09:25:00|9336.5|9334.5|9338.5|9336.5|9340.5|9338.5|9336.5|9334.5|495
1740562200000|2025-02-26 09:30:00|9339.5|9337.5|9335.5|9333.5|9340.5|9338.5|9334.5|9332.5|817
1740562500000|2025-02-26 09:35:00|9335|9333|9334.5|9332.5|9337.5|9335.5|9332.5|9330.5|446
1740562800000|2025-02-26 09:40:00|9333.5|9331.5|9330.5|9328.5|9333.5|9331.5|9330.5|9328.5|310
1740563100000|2025-02-26 09:45:00|9329.5|9327.5|9328.5|9326.5|9333.5|9331.5|9328.5|9326.5|871
1740563400000|2025-02-26 09:50:00|9328|9326|9333.5|9331.5|9333.5|9331.5|9328|9326|552
1740563700000|2025-02-26 09:55:00|9334.5|9332.5|9337.5|9335.5|9337.5|9335.5|9333.5|9331.5|2378
1740564000000|2025-02-26 10:00:00|9337|9335|9332|9330|9337.5|9335.5|9331.5|9329.5|976
1740564300000|2025-02-26 10:05:00|9332.5|9330.5|9328.5|9326.5|9333.5|9331.5|9328.5|9326.5|666
1740564600000|2025-02-26 10:10:00|9329.5|9327.5|9326.5|9324.5|9331.5|9329.5|9326.5|9324.5|882
1740564900000|2025-02-26 10:15:00|9327.5|9325.5|9337.5|9335.5|9337.5|9335.5|9326.5|9324.5|1260
1740565200000|2025-02-26 10:20:00|9338.5|9336.5|9338.5|9336.5|9339.5|9337.5|9334.5|9332.5|710
1740565500000|2025-02-26 10:25:00|9337.5|9335.5|9339.5|9337.5|9339.5|9337.5|9334.5|9332.5|727
1740565800000|2025-02-26 10:30:00|9340|9338|9336|9334|9340.5|9338.5|9335.5|9333.5|901
1740566100000|2025-02-26 10:35:00|9335.5|9333.5|9339.5|9337.5|9341.5|9339.5|9335.5|9333.5|1195
1740566400000|2025-02-26 10:40:00|9338.5|9336.5|9337.5|9335.5|9339.5|9337.5|9336.5|9334.5|1086
1740566700000|2025-02-26 10:45:00|9337|9335|9331.5|9329.5|9337.5|9335.5|9331.5|9329.5|632
1740567000000|2025-02-26 10:50:00|9332.5|9330.5|9329.5|9327.5|9334.5|9332.5|9329.5|9327.5|695
1740567300000|2025-02-26 10:55:00|9330.5|9328.5|9328.5|9326.5|9330.5|9328.5|9327.5|9325.5|500
1740567600000|2025-02-26 11:00:00|9329.5|9327.5|9329.5|9327.5|9330.5|9328.5|9328.5|9326.5|420
1740567900000|2025-02-26 11:05:00|9329|9327|9327.5|9325.5|9329.5|9327.5|9327.5|9325.5|420
1740568200000|2025-02-26 11:10:00|9326.5|9324.5|9329.5|9327.5|9330.5|9328.5|9326.5|9324.5|645
1740568500000|2025-02-26 11:15:00|9328.5|9326.5|9327.5|9325.5|9328.5|9326.5|9326.5|9324.5|719
1740568800000|2025-02-26 11:20:00|9326.5|9324.5|9327.5|9325.5|9329.5|9327.5|9326.5|9324.5|695
1740569100000|2025-02-26 11:25:00|9328.5|9326.5|9328.5|9326.5|9329.5|9327.5|9326.5|9324.5|385
1740569400000|2025-02-26 11:30:00|9329.5|9327.5|9331.5|9329.5|9332.5|9330.5|9328.5|9326.5|374
1740569700000|2025-02-26 11:35:00|9332.5|9330.5|9332.5|9330.5|9332.5|9330.5|9330.5|9328.5|459
1740570000000|2025-02-26 11:40:00|9331.5|9329.5|9331.5|9329.5|9332.5|9330.5|9329.5|9327.5|403
1740570300000|2025-02-26 11:45:00|9330.5|9328.5|9332.5|9330.5|9333.5|9331.5|9330.5|9328.5|1115
1740570600000|2025-02-26 11:50:00|9333.5|9331.5|9337.5|9335.5|9337.5|9335.5|9332.5|9330.5|656
1740570900000|2025-02-26 11:55:00|9338|9336|9338.5|9336.5|9340.5|9338.5|9336.5|9334.5|816
1740571200000|2025-02-26 12:00:00|9337.5|9335.5|9333.5|9331.5|9338|9336|9331.5|9329.5|529
1740571500000|2025-02-26 12:05:00|9334.5|9332.5|9336.5|9334.5|9336.5|9334.5|9333.5|9331.5|1089
1740571800000|2025-02-26 12:10:00|9335.5|9333.5|9338.5|9336.5|9338.5|9336.5|9335.5|9333.5|365
1740572100000|2025-02-26 12:15:00|9339.5|9337.5|9342.5|9340.5|9343.5|9341.5|9337.5|9335.5|626
1740572400000|2025-02-26 12:20:00|9341.5|9339.5|9341.5|9339.5|9343.5|9341.5|9339.5|9337.5|870
1740572700000|2025-02-26 12:25:00|9341|9339|9338.5|9336.5|9341.5|9339.5|9338.5|9336.5|345
1740573000000|2025-02-26 12:30:00|9339.5|9337.5|9341|9339|9342.5|9340.5|9339|9337|458
1740573300000|2025-02-26 12:35:00|9340.5|9338.5|9343.5|9341.5|9344.5|9342.5|9340.5|9338.5|549
1740573600000|2025-02-26 12:40:00|9344.5|9342.5|9343.5|9341.5|9344.5|9342.5|9342.5|9340.5|780
1740573900000|2025-02-26 12:45:00|9344.5|9342.5|9347.5|9345.5|9347.5|9345.5|9344.5|9342.5|382
1740574200000|2025-02-26 12:50:00|9348|9346|9343.5|9341.5|9349.5|9347.5|9343.5|9341.5|3075
1740574500000|2025-02-26 12:55:00|9344.5|9342.5|9342.5|9340.5|9344.5|9342.5|9341.5|9339.5|570
1740574800000|2025-02-26 13:00:00|9341.5|9339.5|9343.5|9341.5|9344.5|9342.5|9340.5|9338.5|4344
1740575100000|2025-02-26 13:05:00|9344.5|9342.5|9343.5|9341.5|9345.5|9343.5|9342.5|9340.5|449
1740575400000|2025-02-26 13:10:00|9342.5|9340.5|9341.5|9339.5|9344.5|9342.5|9341.5|9339.5|624
1740575700000|2025-02-26 13:15:00|9340.5|9338.5|9340.5|9338.5|9344|9342|9340.5|9338.5|2619
1740576000000|2025-02-26 13:20:00|9341.5|9339.5|9347.5|9345.5|9348.5|9346.5|9341.5|9339.5|826
1740576300000|2025-02-26 13:25:00|9347|9345|9347.5|9345.5|9349.5|9347.5|9346.5|9344.5|1091
1740576600000|2025-02-26 13:30:00|9346.5|9344.5|9347.5|9345.5|9349.5|9347.5|9345.5|9343.5|2065
1740576900000|2025-02-26 13:35:00|9348.5|9346.5|9342.5|9340.5|9348.5|9346.5|9342.5|9340.5|1293
1740577200000|2025-02-26 13:40:00|9341.5|9339.5|9342.5|9340.5|9342.5|9340.5|9339|9337|465
1740577500000|2025-02-26 13:45:00|9343.5|9341.5|9342.5|9340.5|9344.5|9342.5|9342.5|9340.5|14527
1740577800000|2025-02-26 13:50:00|9342|9340|9339.5|9337.5|9344.5|9342.5|9338.5|9336.5|588
1740578100000|2025-02-26 13:55:00|9338.5|9336.5|9335.5|9333.5|9339.5|9337.5|9335.5|9333.5|1768
1740578400000|2025-02-26 14:00:00|9336.5|9334.5|9324.5|9322.5|9336.5|9334.5|9324.5|9322.5|4877
1740578700000|2025-02-26 14:05:00|9324|9322|9326.5|9324.5|9329.5|9327.5|9323.5|9321.5|1761
1740579000000|2025-02-26 14:10:00|9327|9325|9323.5|9321.5|9328.5|9326.5|9322.5|9320.5|9970
1740579300000|2025-02-26 14:15:00|9322.5|9320.5|9323.5|9321.5|9325.5|9323.5|9320.5|9318.5|2667
1740579600000|2025-02-26 14:20:00|9322.5|9320.5|9325.5|9323.5|9325.5|9323.5|9322.5|9320.5|1125
1740579900000|2025-02-26 14:25:00|9326.5|9324.5|9326.5|9324.5|9327.5|9325.5|9323.5|9321.5|1300
1740580200000|2025-02-26 14:30:00|9327.5|9325.5|9330.5|9328.5|9330.5|9328.5|9324.5|9322.5|1136
1740580500000|2025-02-26 14:35:00|9331.5|9329.5|9328.5|9326.5|9333.5|9331.5|9326.5|9324.5|1668
1740580800000|2025-02-26 14:40:00|9329.5|9327.5|9328.5|9326.5|9332.5|9330.5|9326.5|9324.5|1204
1740581100000|2025-02-26 14:45:00|9326.5|9324.5|9326.5|9324.5|9329.5|9327.5|9325.5|9323.5|657
1740581400000|2025-02-26 14:50:00|9327.5|9325.5|9317.5|9315.5|9327.5|9325.5|9316.5|9314.5|2168
1740581700000|2025-02-26 14:55:00|9316.5|9314.5|9317.5|9315.5|9319.5|9317.5|9313.5|9311.5|1670
1740582000000|2025-02-26 15:00:00|9318.5|9316.5|9317.5|9315.5|9322.5|9320.5|9316.5|9314.5|3747
1740582300000|2025-02-26 15:05:00|9317|9315|9311.5|9309.5|9317|9315|9311.5|9309.5|1673
1740582600000|2025-02-26 15:10:00|9310.5|9308.5|9312.5|9310.5|9313.5|9311.5|9308.5|9306.5|1512
1740582900000|2025-02-26 15:15:00|9313.5|9311.5|9313.5|9311.5|9315.5|9313.5|9311.5|9309.5|771
1740583200000|2025-02-26 15:20:00|9313|9311|9310.5|9308.5|9315.5|9313.5|9308.5|9306.5|1121
1740583500000|2025-02-26 15:25:00|9311.5|9309.5|9315.5|9313.5|9316.5|9314.5|9310.5|9308.5|756
1740583800000|2025-02-26 15:30:00|9316.5|9314.5|9314.5|9312.5|9316.5|9314.5|9311.5|9309.5|1644
1740584100000|2025-02-26 15:35:00|9315.5|9313.5|9316.5|9314.5|9318.5|9316.5|9313.5|9311.5|743
1740584400000|2025-02-26 15:40:00|9315.5|9313.5|9315.5|9313.5|9317.5|9315.5|9314.5|9312.5|1055
1740584700000|2025-02-26 15:45:00|9316.5|9314.5|9320.5|9318.5|9320.5|9318.5|9315.5|9313.5|742
1740585000000|2025-02-26 15:50:00|9319.5|9317.5|9314.5|9312.5|9320.5|9318.5|9314.5|9312.5|848
1740585300000|2025-02-26 15:55:00|9315|9313|9316.5|9314.5|9316.5|9314.5|9314.5|9312.5|860
1740585600000|2025-02-26 16:00:00|9315.5|9313.5|9317.5|9315.5|9317.5|9315.5|9312.5|9310.5|1014
1740585900000|2025-02-26 16:05:00|9316.5|9314.5|9313.5|9311.5|9317.5|9315.5|9313.5|9311.5|613
1740586200000|2025-02-26 16:10:00|9314.5|9312.5|9316.5|9314.5|9317.5|9315.5|9312.5|9310.5|1867
1740586500000|2025-02-26 16:15:00|9315.5|9313.5|9316.5|9314.5|9318.5|9316.5|9314.5|9312.5|1456
1740586800000|2025-02-26 16:20:00|9317.5|9315.5|9315.5|9313.5|9317.5|9315.5|9313.5|9311.5|671
1740587100000|2025-02-26 16:25:00|9315|9313|9315.5|9313.5|9315.5|9313.5|9311.5|9309.5|2070
1740587400000|2025-02-26 16:30:00|9316|9314|9316.5|9314.5|9318.5|9316.5|9315.5|9313.5|949
1740587700000|2025-02-26 16:35:00|9315.5|9313.5|9317.5|9315.5|9318.5|9316.5|9315.5|9313.5|1307
1740588000000|2025-02-26 16:40:00|9317|9315|9315.5|9313.5|9318.5|9316.5|9315.5|9313.5|1224
1740588300000|2025-02-26 16:45:00|9316|9314|9316.5|9314.5|9317.5|9315.5|9314.5|9312.5|861
1740588600000|2025-02-26 16:50:00|9315.5|9313.5|9316.5|9314.5|9317.5|9315.5|9312.5|9310.5|1156
1740588900000|2025-02-26 16:55:00|9317|9315|9319.5|9317.5|9320.5|9318.5|9315.5|9313.5|685
1740589200000|2025-02-26 17:00:00|9320|9318|9320.5|9318.5|9324|9322|9319.5|9317.5|1251
1740589500000|2025-02-26 17:05:00|9321|9319|9319.5|9317.5|9321.5|9319.5|9318.5|9316.5|442
1740589800000|2025-02-26 17:10:00|9319|9317|9317.5|9315.5|9319.5|9317.5|9316.5|9314.5|631
1740590100000|2025-02-26 17:15:00|9318|9316|9316.5|9314.5|9319.5|9317.5|9316.5|9314.5|240
1740590400000|2025-02-26 17:20:00|9317.5|9315.5|9317.5|9315.5|9317.5|9315.5|9315.5|9313.5|378
1740590700000|2025-02-26 17:25:00|9318.5|9316.5|9317.5|9315.5|9319.5|9317.5|9316.5|9314.5|292
1740591000000|2025-02-26 17:30:00|9317|9315|9321.5|9319.5|9325.5|9323.5|9316.5|9314.5|1308
1740591300000|2025-02-26 17:35:00|9321|9319|9325.5|9323.5|9326.5|9324.5|9320.5|9318.5|603
1740591600000|2025-02-26 17:40:00|9325|9323|9325.5|9323.5|9328.5|9326.5|9324.5|9322.5|496
1740591900000|2025-02-26 17:45:00|9326|9324|9323.5|9321.5|9326.5|9324.5|9323.5|9321.5|229
1740592200000|2025-02-26 17:50:00|9324|9322|9324.5|9322.5|9324.5|9322.5|9322.5|9320.5|231
1740592500000|2025-02-26 17:55:00|9323.5|9321.5|9321.5|9318.5|9323.5|9321.5|9320.5|9318.5|290
1740643200000|2025-02-27 08:00:00|9321|9319|9332.5|9330.5|9333.5|9331.5|9319.5|9317.5|1487
1740643500000|2025-02-27 08:05:00|9331.5|9329.5|9329.5|9327.5|9333.5|9331.5|9327.5|9325.5|1307
1740643800000|2025-02-27 08:10:00|9328.5|9326.5|9322.5|9320.5|9329.5|9327.5|9322.5|9320.5|1598
1740644100000|2025-02-27 08:15:00|9321.5|9319.5|9324.5|9322.5|9325.5|9323.5|9319.5|9317.5|863
1740644400000|2025-02-27 08:20:00|9325|9323|9324.5|9322.5|9325.5|9323.5|9321.5|9319.5|623
1740644700000|2025-02-27 08:25:00|9324|9322|9323.5|9321.5|9324.5|9322.5|9321.5|9319.5|492
1740645000000|2025-02-27 08:30:00|9322.5|9320.5|9320.5|9318.5|9323.5|9321.5|9319.5|9317.5|1023
1740645300000|2025-02-27 08:35:00|9320|9318|9318.5|9316.5|9320.5|9318.5|9317.5|9315.5|770
1740645600000|2025-02-27 08:40:00|9318|9316|9319.5|9317.5|9320.5|9318.5|9317.5|9315.5|371
1740645900000|2025-02-27 08:45:00|9318.5|9316.5|9314.5|9312.5|9319.5|9317.5|9314.5|9312.5|717
1740646200000|2025-02-27 08:50:00|9315.5|9313.5|9314.5|9312.5|9315.5|9313.5|9312.5|9310.5|421
1740646500000|2025-02-27 08:55:00|9315.5|9313.5|9317.5|9315.5|9318.5|9316.5|9313.5|9311.5|603
1740646800000|2025-02-27 09:00:00|9316.5|9314.5|9317|9315|9318.5|9316.5|9315.5|9313.5|1025
1740647100000|2025-02-27 09:05:00|9317.5|9315.5|9313.5|9311.5|9318.5|9316.5|9312.5|9310.5|1317
1740647400000|2025-02-27 09:10:00|9312.5|9310.5|9315.5|9313.5|9315.5|9313.5|9312|9310|662
1740647700000|2025-02-27 09:15:00|9314.5|9312.5|9319.5|9317.5|9320.5|9318.5|9314.5|9312.5|622
1740648000000|2025-02-27 09:20:00|9320.5|9318.5|9322.5|9320.5|9323.5|9321.5|9319.5|9317.5|664
1740648300000|2025-02-27 09:25:00|9323.5|9321.5|9322.5|9320.5|9325.5|9323.5|9322.5|9320.5|981
1740648600000|2025-02-27 09:30:00|9323.5|9321.5|9320.5|9318.5|9324.5|9322.5|9320.5|9318.5|948
1740648900000|2025-02-27 09:35:00|9321.5|9319.5|9314.5|9312.5|9321.5|9319.5|9314.5|9312.5|1155
1740649200000|2025-02-27 09:40:00|9315.5|9313.5|9316.5|9314.5|9320.5|9318.5|9315.5|9313.5|1065
1740649500000|2025-02-27 09:45:00|9315.5|9313.5|9314.5|9312.5|9317.5|9315.5|9313.5|9311.5|1574
1740649800000|2025-02-27 09:50:00|9313.5|9311.5|9313.5|9311.5|9315.5|9313.5|9312.5|9310.5|1416
1740650100000|2025-02-27 09:55:00|9314.5|9312.5|9312.5|9310.5|9317.5|9315.5|9311.5|9309.5|5138
1740650400000|2025-02-27 10:00:00|9311.5|9309.5|9308.5|9306.5|9313.5|9311.5|9308.5|9306.5|3646
1740650700000|2025-02-27 10:05:00|9309.5|9307.5|9304.5|9302.5|9309.5|9307.5|9304.5|9302.5|1353
1740651000000|2025-02-27 10:10:00|9305.5|9303.5|9306.5|9304.5|9308.5|9306.5|9305.5|9303.5|852
1740651300000|2025-02-27 10:15:00|9305.5|9303.5|9303.5|9301.5|9306.5|9304.5|9303.5|9301.5|875
1740651600000|2025-02-27 10:20:00|9304.5|9302.5|9301.5|9299.5|9305.5|9303.5|9301.5|9299.5|1690
1740651900000|2025-02-27 10:25:00|9302.5|9300.5|9299.5|9297.5|9303.5|9301.5|9299.5|9297.5|1551
1740652200000|2025-02-27 10:30:00|9300.5|9298.5|9303.5|9301.5|9304.5|9302.5|9300.5|9298.5|663
1740652500000|2025-02-27 10:35:00|9302.5|9300.5|9304.5|9302.5|9305.5|9303.5|9302.5|9300.5|380
1740652800000|2025-02-27 10:40:00|9303.5|9301.5|9303.5|9301.5|9305.5|9303.5|9300.5|9298.5|848
1740653100000|2025-02-27 10:45:00|9302.5|9300.5|9299.5|9297.5|9303.5|9301.5|9299.5|9297.5|700
1740653400000|2025-02-27 10:50:00|9299|9297|9300.5|9298.5|9300.5|9298.5|9297.5|9295.5|710
1740653700000|2025-02-27 10:55:00|9301.5|9299.5|9298.5|9296.5|9301.5|9299.5|9297.5|9295.5|1320
1740654000000|2025-02-27 11:00:00|9299.5|9297.5|9298.5|9296.5|9300.5|9298.5|9297.5|9295.5|1144
1740654300000|2025-02-27 11:05:00|9297.5|9295.5|9298.5|9296.5|9299.5|9297.5|9296.5|9294.5|1336
1740654600000|2025-02-27 11:10:00|9297.5|9295.5|9298.5|9296.5|9298.5|9296.5|9297.5|9295.5|567
1740654900000|2025-02-27 11:15:00|9297.5|9295.5|9301.5|9299.5|9302.5|9300.5|9297.5|9295.5|747
1740655200000|2025-02-27 11:20:00|9302|9300|9303.5|9301.5|9304.5|9302.5|9301.5|9299.5|685
1740655500000|2025-02-27 11:25:00|9302.5|9300.5|9303.5|9301.5|9303.5|9301.5|9302.5|9300.5|204
1740655800000|2025-02-27 11:30:00|9303|9301|9304.5|9302.5|9305.5|9303.5|9302.5|9300.5|908
1740656100000|2025-02-27 11:35:00|9305.5|9303.5|9306.5|9304.5|9306.5|9304.5|9304.5|9302.5|601
1740656400000|2025-02-27 11:40:00|9307|9305|9305.5|9303.5|9307.5|9305.5|9304.5|9302.5|482
1740656700000|2025-02-27 11:45:00|9305|9303|9304.5|9302.5|9305.5|9303.5|9304.5|9302.5|342
1740657000000|2025-02-27 11:50:00|9303.5|9301.5|9303.5|9301.5|9303.5|9301.5|9302.5|9300.5|534
1740657300000|2025-02-27 11:55:00|9303|9301|9302.5|9300.5|9303.5|9301.5|9300.5|9298.5|743
1740657600000|2025-02-27 12:00:00|9303.5|9301.5|9303.5|9301.5|9303.5|9301.5|9301.5|9299.5|531
1740657900000|2025-02-27 12:05:00|9304|9302|9303.5|9301.5|9305.5|9303.5|9303.5|9301.5|622
1740658200000|2025-02-27 12:10:00|9304.5|9302.5|9299.5|9297.5|9304.5|9302.5|9299.5|9297.5|869
1740658500000|2025-02-27 12:15:00|9299|9297|9300.5|9298.5|9300.5|9298.5|9298.5|9296.5|615
1740658800000|2025-02-27 12:20:00|9301|9299|9301.5|9299.5|9302.5|9300.5|9300.5|9298.5|270
1740659100000|2025-02-27 12:25:00|9302|9300|9303.5|9301.5|9306.5|9304.5|9302|9300|546
1740659400000|2025-02-27 12:30:00|9304|9302|9304.5|9302.5|9305|9303|9302.5|9300.5|485
1740659700000|2025-02-27 12:35:00|9304|9302|9305|9303|9305|9303|9302.5|9300.5|463
1740660000000|2025-02-27 12:40:00|9305.5|9303.5|9303.5|9301.5|9305.5|9303.5|9301.5|9299.5|315
1740660300000|2025-02-27 12:45:00|9304|9302|9302.5|9300.5|9305.5|9303.5|9302.5|9300.5|423
1740660600000|2025-02-27 12:50:00|9303.5|9301.5|9307.5|9305.5|9308.5|9306.5|9302.5|9300.5|437
1740660900000|2025-02-27 12:55:00|9308|9306|9308.5|9306.5|9309.5|9307.5|9307.5|9305.5|801
1740661200000|2025-02-27 13:00:00|9307.5|9305.5|9309.5|9307.5|9309.5|9307.5|9307.5|9305.5|796
1740661500000|2025-02-27 13:05:00|9308.5|9306.5|9309.5|9307.5|9309.5|9307.5|9307.5|9305.5|443
1740661800000|2025-02-27 13:10:00|9309|9307|9311.5|9309.5|9312.5|9310.5|9308.5|9306.5|414
1740662100000|2025-02-27 13:15:00|9312.5|9310.5|9312.5|9310.5|9312.5|9310.5|9310.5|9308.5|629
1740662400000|2025-02-27 13:20:00|9313.5|9311.5|9309.5|9307.5|9313.5|9311.5|9309.5|9307.5|1138
1740662700000|2025-02-27 13:25:00|9310|9308|9310|9308|9311.5|9309.5|9308.5|9306.5|481
1740663000000|2025-02-27 13:30:00|9314|9312|9307.5|9305.5|9317.5|9315.5|9299|9297|2251
1740663300000|2025-02-27 13:35:00|9307|9305|9297.5|9295.5|9307.5|9305.5|9296.5|9294.5|1001
1740663600000|2025-02-27 13:40:00|9296.5|9294.5|9299.5|9297.5|9300.5|9298.5|9294.5|9292.5|1087
1740663900000|2025-02-27 13:45:00|9298.5|9296.5|9305.5|9303.5|9315.5|9313.5|9297.5|9295.5|2717
1740664200000|2025-02-27 13:50:00|9305|9303|9305.5|9303.5|9305.5|9303.5|9296.5|9294.5|2374
1740664500000|2025-02-27 13:55:00|9306.5|9304.5|9305.5|9303.5|9307.5|9305.5|9303.5|9301.5|1004
1740664800000|2025-02-27 14:00:00|9306.5|9304.5|9301.5|9299.5|9308.5|9306.5|9299.5|9297.5|973
1740665100000|2025-02-27 14:05:00|9300.5|9298.5|9297.5|9295.5|9301.5|9299.5|9294.5|9292.5|1123
1740665400000|2025-02-27 14:10:00|9296.5|9294.5|9305.5|9303.5|9308.5|9306.5|9296.5|9294.5|1204
1740665700000|2025-02-27 14:15:00|9304.5|9302.5|9302.5|9300.5|9306|9304|9300.5|9298.5|1063
1740666000000|2025-02-27 14:20:00|9303.5|9301.5|9303|9301|9305.5|9303.5|9299.5|9297.5|1414
1740666300000|2025-02-27 14:25:00|9303.5|9301.5|9295.5|9293.5|9304.5|9302.5|9294.5|9292.5|879
1740666600000|2025-02-27 14:30:00|9296|9294|9291.5|9289.5|9297.5|9295.5|9290.5|9288.5|1419
1740666900000|2025-02-27 14:35:00|9290.5|9288.5|9295.5|9293.5|9295.5|9293.5|9288.5|9286.5|1464
1740667200000|2025-02-27 14:40:00|9295|9293|9298.5|9296.5|9300.5|9298.5|9293.5|9291.5|2156
1740667500000|2025-02-27 14:45:00|9297.5|9295.5|9299.5|9297.5|9300.5|9298.5|9295|9293|1920
1740667800000|2025-02-27 14:50:00|9300.5|9298.5|9297.5|9295.5|9300.5|9298.5|9294.5|9292.5|1523
1740668100000|2025-02-27 14:55:00|9298|9296|9301.5|9299.5|9302.5|9300.5|9296.5|9294.5|1565
1740668400000|2025-02-27 15:00:00|9300.5|9298.5|9304|9302|9308.5|9306.5|9300.5|9298.5|1960
1740668700000|2025-02-27 15:05:00|9303.5|9301.5|9304.5|9302.5|9305.5|9303.5|9300.5|9298.5|1194
1740669000000|2025-02-27 15:10:00|9303.5|9301.5|9295|9293|9304.5|9302.5|9293.5|9291.5|1205
1740669300000|2025-02-27 15:15:00|9295.5|9293.5|9292.5|9290.5|9295.5|9293.5|9291.5|9289.5|1068
1740669600000|2025-02-27 15:20:00|9293|9291|9289.5|9287.5|9293|9291|9284.5|9282.5|1250
1740669900000|2025-02-27 15:25:00|9288.5|9286.5|9291.5|9289.5|9294|9292|9288|9286|1203
1740670200000|2025-02-27 15:30:00|9291|9289|9294.5|9292.5|9295.5|9293.5|9289.5|9287.5|920
1740670500000|2025-02-27 15:35:00|9293.5|9291.5|9290.5|9288.5|9297|9295|9288.5|9286.5|1076
1740670800000|2025-02-27 15:40:00|9291.5|9289.5|9298|9296|9298.5|9296.5|9290.5|9288.5|793
1740671100000|2025-02-27 15:45:00|9298.5|9296.5|9297.5|9295.5|9300.5|9298.5|9296.5|9294.5|907
1740671400000|2025-02-27 15:50:00|9298.5|9296.5|9299.5|9297.5|9300.5|9298.5|9295.5|9293.5|1078
1740671700000|2025-02-27 15:55:00|9298.5|9296.5|9298.5|9296.5|9298.5|9296.5|9294.5|9292.5|1134
1740672000000|2025-02-27 16:00:00|9297.5|9295.5|9298.5|9296.5|9299.5|9297.5|9294.5|9292.5|992
1740672300000|2025-02-27 16:05:00|9297.5|9295.5|9298.5|9296.5|9300.5|9298.5|9296.5|9294.5|1223
1740672600000|2025-02-27 16:10:00|9297.5|9295.5|9299.5|9297.5|9300.5|9298.5|9293.5|9291.5|2244
1740672900000|2025-02-27 16:15:00|9298.5|9296.5|9297.5|9295.5|9302.5|9300.5|9296.5|9294.5|1379
1740673200000|2025-02-27 16:20:00|9296.5|9294.5|9297.5|9295.5|9298.5|9296.5|9295.5|9293.5|396
1740673500000|2025-02-27 16:25:00|9298|9296|9304.5|9302.5|9305.5|9303.5|9297.5|9295.5|1329
1740673800000|2025-02-27 16:30:00|9303.5|9301.5|9303.5|9301.5|9304.5|9302.5|9302.5|9300.5|756
1740674100000|2025-02-27 16:35:00|9304|9302|9304|9302|9306.5|9304.5|9303.5|9301.5|938
1740674400000|2025-02-27 16:40:00|9303.5|9301.5|9309.5|9307.5|9310.5|9308.5|9302.5|9300.5|554
1740674700000|2025-02-27 16:45:00|9308.5|9306.5|9308.5|9306.5|9309.5|9307.5|9306.5|9304.5|882
1740675000000|2025-02-27 16:50:00|9308|9306|9303.5|9301.5|9308.5|9306.5|9303.5|9301.5|881
1740675300000|2025-02-27 16:55:00|9303|9301|9306.5|9304.5|9306.5|9304.5|9302.5|9300.5|969
1740675600000|2025-02-27 17:00:00|9307|9305|9304.5|9302.5|9307.5|9305.5|9303.5|9301.5|486
1740675900000|2025-02-27 17:05:00|9304|9302|9305.5|9303.5|9306.5|9304.5|9303.5|9301.5|690
1740676200000|2025-02-27 17:10:00|9305|9303|9304.5|9302.5|9305.5|9303.5|9304.5|9302.5|286
1740676500000|2025-02-27 17:15:00|9303.5|9301.5|9303.5|9301.5|9304.5|9302.5|9302.5|9300.5|191
1740676800000|2025-02-27 17:20:00|9302.5|9300.5|9302.5|9300.5|9303.5|9301.5|9300.5|9298.5|271
1740677100000|2025-02-27 17:25:00|9303.5|9301.5|9301.5|9299.5|9303.5|9301.5|9300.5|9298.5|396
1740677400000|2025-02-27 17:30:00|9300.5|9298.5|9299.5|9297.5|9301|9299|9299|9297|251
1740677700000|2025-02-27 17:35:00|9298.5|9296.5|9299.5|9297.5|9301.5|9299.5|9298.5|9296.5|272
1740678000000|2025-02-27 17:40:00|9300.5|9298.5|9299.5|9297.5|9302.5|9300.5|9299|9297|307
1740678300000|2025-02-27 17:45:00|9298.5|9296.5|9298.5|9296.5|9298.5|9296.5|9298.5|9296.5|87
1740678600000|2025-02-27 17:50:00|9299.5|9297.5|9298.5|9296.5|9299.5|9297.5|9297.5|9295.5|231
1740678900000|2025-02-27 17:55:00|9299|9297|9299|9297|9300|9298|9298.5|9296.5|335
1740729600000|2025-02-28 08:00:00|9328.5|9326.5|9338.5|9336.5|9344.5|9342.5|9328|9326|2427
1740729900000|2025-02-28 08:05:00|9339.5|9337.5|9336.5|9334.5|9341.5|9339.5|9336.5|9334.5|1504
1740730200000|2025-02-28 08:10:00|9335.5|9333.5|9345|9343|9345|9343|9333.5|9331.5|2069
1740730500000|2025-02-28 08:15:00|9345.5|9343.5|9341.5|9339.5|9348.5|9346.5|9340.5|9338.5|1334
1740730800000|2025-02-28 08:20:00|9342|9340|9336.5|9334.5|9343.5|9341.5|9336.5|9334.5|1675
1740731100000|2025-02-28 08:25:00|9337.5|9335.5|9334.5|9332.5|9338.5|9336.5|9333|9331|1120
1740731400000|2025-02-28 08:30:00|9335|9333|9334.5|9332.5|9335|9333|9331.5|9329.5|1023
1740731700000|2025-02-28 08:35:00|9335.5|9333.5|9338.5|9336.5|9339.5|9337.5|9334.5|9332.5|845
1740732000000|2025-02-28 08:40:00|9339.5|9337.5|9334.5|9332.5|9341.5|9339.5|9334.5|9332.5|944
1740732300000|2025-02-28 08:45:00|9333.5|9331.5|9336.5|9334.5|9337.5|9335.5|9332.5|9330.5|512
1740732600000|2025-02-28 08:50:00|9337.5|9335.5|9341.5|9339.5|9341.5|9339.5|9336.5|9334.5|813
1740732900000|2025-02-28 08:55:00|9340.5|9338.5|9336.5|9334.5|9341.5|9339.5|9334|9332|796
1740733200000|2025-02-28 09:00:00|9336|9334|9335.5|9333.5|9338.5|9336.5|9330.5|9328.5|1121
1740733500000|2025-02-28 09:05:00|9334.5|9332.5|9333.5|9331.5|9336.5|9334.5|9329.5|9327.5|580
1740733800000|2025-02-28 09:10:00|9334.5|9332.5|9336.5|9334.5|9339.5|9337.5|9333.5|9331.5|897
1740734100000|2025-02-28 09:15:00|9337.5|9335.5|9330.5|9328.5|9337.5|9335.5|9330.5|9328.5|1334
1740734400000|2025-02-28 09:20:00|9329.5|9327.5|9327.5|9325.5|9331.5|9329.5|9325.5|9323.5|968
1740734700000|2025-02-28 09:25:00|9326.5|9324.5|9329.5|9327.5|9329.5|9327.5|9325.5|9323.5|492
1740735000000|2025-02-28 09:30:00|9330.5|9328.5|9333.5|9331.5|9333.5|9331.5|9328.5|9326.5|1128
1740735300000|2025-02-28 09:35:00|9332.5|9330.5|9332.5|9330.5|9333.5|9331.5|9331|9329|867
1740735600000|2025-02-28 09:40:00|9333.5|9331.5|9330.5|9328.5|9333.5|9331.5|9327.5|9325.5|715
1740735900000|2025-02-28 09:45:00|9329.5|9327.5|9334.5|9332.5|9336.5|9334.5|9329.5|9327.5|845
1740736200000|2025-02-28 09:50:00|9335|9333|9337.5|9335.5|9338.5|9336.5|9332.5|9330.5|762
1740736500000|2025-02-28 09:55:00|9338.5|9336.5|9341.5|9339.5|9342.5|9340.5|9337.5|9335.5|971
1740736800000|2025-02-28 10:00:00|9340.5|9338.5|9345.5|9343.5|9345.5|9343.5|9339.5|9337.5|1139
1740737100000|2025-02-28 10:05:00|9344.5|9342.5|9344.5|9342.5|9345.5|9343.5|9343.5|9341.5|600
1740737400000|2025-02-28 10:10:00|9343.5|9341.5|9345.5|9343.5|9348.5|9346.5|9343.5|9341.5|898
1740737700000|2025-02-28 10:15:00|9344.5|9342.5|9347.5|9345.5|9347.5|9345.5|9344.5|9342.5|858
1740738000000|2025-02-28 10:20:00|9347|9345|9346.5|9344.5|9347.5|9345.5|9345.5|9343.5|1212
1740738300000|2025-02-28 10:25:00|9347|9345|9346.5|9344.5|9347.5|9345.5|9345.5|9343.5|567
1740738600000|2025-02-28 10:30:00|9345.5|9343.5|9338.5|9336.5|9345.5|9343.5|9337.5|9335.5|1106
1740738900000|2025-02-28 10:35:00|9337.5|9335.5|9336.5|9334.5|9337.5|9335.5|9334.5|9332.5|604
1740739200000|2025-02-28 10:40:00|9335.5|9333.5|9334.5|9332.5|9337.5|9335.5|9333.5|9331.5|1274
1740739500000|2025-02-28 10:45:00|9335|9333|9335.5|9333.5|9336.5|9334.5|9333.5|9331.5|727
1740739800000|2025-02-28 10:50:00|9336.5|9334.5|9334.5|9332.5|9337.5|9335.5|9334.5|9332.5|521
1740740100000|2025-02-28 10:55:00|9335|9333|9336.5|9334.5|9336.5|9334.5|9333.5|9331.5|390
1740740400000|2025-02-28 11:00:00|9335.5|9333.5|9336.5|9334.5|9338.5|9336.5|9335.5|9333.5|320
1740740700000|2025-02-28 11:05:00|9337.5|9335.5|9338.5|9336.5|9338.5|9336.5|9336.5|9334.5|355
1740741000000|2025-02-28 11:10:00|9337.5|9335.5|9336.5|9334.5|9339.5|9337.5|9335.5|9333.5|949
1740741300000|2025-02-28 11:15:00|9335.5|9333.5|9336.5|9334.5|9337.5|9335.5|9335.5|9333.5|300
1740741600000|2025-02-28 11:20:00|9337.5|9335.5|9336.5|9334.5|9338.5|9336.5|9336.5|9334.5|638
1740741900000|2025-02-28 11:25:00|9335.5|9333.5|9336.5|9334.5|9337.5|9335.5|9335.5|9333.5|404
1740742200000|2025-02-28 11:30:00|9336|9334|9334.5|9332.5|9337.5|9335.5|9333.5|9331.5|606
1740742500000|2025-02-28 11:35:00|9334|9332|9334.5|9332.5|9335.5|9333.5|9333.5|9331.5|389
1740742800000|2025-02-28 11:40:00|9335.5|9333.5|9336.5|9334.5|9337.5|9335.5|9335.5|9333.5|208
1740743100000|2025-02-28 11:45:00|9335.5|9333.5|9333.5|9331.5|9336.5|9334.5|9333.5|9331.5|359
1740743400000|2025-02-28 11:50:00|9332.5|9330.5|9332.5|9330.5|9333.5|9331.5|9331.5|9329.5|595
1740743700000|2025-02-28 11:55:00|9333|9331|9332.5|9330.5|9333.5|9331.5|9331.5|9329.5|486
1740744000000|2025-02-28 12:00:00|9331.5|9329.5|9329.5|9327.5|9332.5|9330.5|9328.5|9326.5|1071
1740744300000|2025-02-28 12:05:00|9330.5|9328.5|9328.5|9326.5|9330.5|9328.5|9327.5|9325.5|668
1740744600000|2025-02-28 12:10:00|9329.5|9327.5|9331.5|9329.5|9331.5|9329.5|9326.5|9324.5|665
1740744900000|2025-02-28 12:15:00|9332.5|9330.5|9331.5|9329.5|9333.5|9331.5|9330.5|9328.5|753
1740745200000|2025-02-28 12:20:00|9330.5|9328.5|9332.5|9330.5|9332.5|9330.5|9329.5|9327.5|435
1740745500000|2025-02-28 12:25:00|9331.5|9329.5|9332.5|9330.5|9333.5|9331.5|9331.5|9329.5|630
1740745800000|2025-02-28 12:30:00|9331.5|9329.5|9336.5|9334.5|9336.5|9334.5|9331.5|9329.5|1262
1740746100000|2025-02-28 12:35:00|9335.5|9333.5|9336.5|9334.5|9338.5|9336.5|9333.5|9331.5|1648
1740746400000|2025-02-28 12:40:00|9335.5|9333.5|9335.5|9333.5|9337.5|9335.5|9335.5|9333.5|1080
1740746700000|2025-02-28 12:45:00|9336.5|9334.5|9334.5|9332.5|9336.5|9334.5|9333.5|9331.5|618
1740747000000|2025-02-28 12:50:00|9333.5|9331.5|9331.5|9329.5|9333.5|9331.5|9331.5|9329.5|822
1740747300000|2025-02-28 12:55:00|9332.5|9330.5|9335.5|9333.5|9335.5|9333.5|9331.5|9329.5|637
1740747600000|2025-02-28 13:00:00|9334.5|9332.5|9326.5|9324.5|9334.5|9332.5|9324.5|9322.5|831
1740747900000|2025-02-28 13:05:00|9327.5|9325.5|9329.5|9327.5|9331.5|9329.5|9326.5|9324.5|871
1740748200000|2025-02-28 13:10:00|9330.5|9328.5|9332.5|9330.5|9332.5|9330.5|9328.5|9326.5|464
1740748500000|2025-02-28 13:15:00|9332|9330|9329.5|9327.5|9334.5|9332.5|9329.5|9327.5|687
1740748800000|2025-02-28 13:20:00|9330.5|9328.5|9331.5|9329.5|9333.5|9331.5|9328.5|9326.5|1277
1740749100000|2025-02-28 13:25:00|9330.5|9328.5|9332|9330|9333.5|9331.5|9329.5|9327.5|880
1740749400000|2025-02-28 13:30:00|9332.5|9330.5|9319.5|9317.5|9334|9332|9317.5|9315.5|2182
1740749700000|2025-02-28 13:35:00|9320.5|9318.5|9321.5|9319.5|9322|9320|9315.5|9313.5|2051
1740750000000|2025-02-28 13:40:00|9322|9320|9331.5|9329.5|9331.5|9329.5|9321.5|9319.5|1548
1740750300000|2025-02-28 13:45:00|9330.5|9328.5|9329.5|9327.5|9332.5|9330.5|9327.5|9325.5|861
1740750600000|2025-02-28 13:50:00|9330.5|9328.5|9331.5|9329.5|9334.5|9332.5|9328|9326|1261
1740750900000|2025-02-28 13:55:00|9332.5|9330.5|9337|9335|9338.5|9336.5|9332.5|9330.5|846
1740751200000|2025-02-28 14:00:00|9337.5|9335.5|9338.5|9336.5|9343.5|9341.5|9336.5|9334.5|2392
1740751500000|2025-02-28 14:05:00|9339|9337|9336.5|9334.5|9340.5|9338.5|9335.5|9333.5|1042
1740751800000|2025-02-28 14:10:00|9337|9335|9333.5|9331.5|9337|9335|9332.5|9330.5|692
1740752100000|2025-02-28 14:15:00|9334.5|9332.5|9332.5|9330.5|9335|9333|9330.5|9328.5|764
1740752400000|2025-02-28 14:20:00|9333|9331|9335.5|9333.5|9338.5|9336.5|9332.5|9330.5|414
1740752700000|2025-02-28 14:25:00|9334.5|9332.5|9342.5|9340.5|9342.5|9340.5|9332.5|9330.5|705
1740753000000|2025-02-28 14:30:00|9343.5|9341.5|9346.5|9344.5|9350|9348|9343.5|9341.5|1024
1740753300000|2025-02-28 14:35:00|9345.5|9343.5|9337.5|9335.5|9346.5|9344.5|9337.5|9335.5|1509
1740753600000|2025-02-28 14:40:00|9338.5|9336.5|9338.5|9336.5|9342.5|9340.5|9337.5|9335.5|1330
1740753900000|2025-02-28 14:45:00|9337.5|9335.5|9336.5|9334.5|9341.5|9339.5|9334.5|9332.5|961
1740754200000|2025-02-28 14:50:00|9337.5|9335.5|9342.5|9340.5|9344.5|9342.5|9337.5|9335.5|1039
1740754500000|2025-02-28 14:55:00|9341.5|9339.5|9342.5|9340.5|9344.5|9342.5|9340.5|9338.5|971
1740754800000|2025-02-28 15:00:00|9341.5|9339.5|9337.5|9335.5|9343.5|9341.5|9334.5|9332.5|1454
1740755100000|2025-02-28 15:05:00|9338.5|9336.5|9336.5|9334.5|9343.5|9341.5|9336.5|9334.5|1267
1740755400000|2025-02-28 15:10:00|9337.5|9335.5|9334.5|9332.5|9341|9339|9333.5|9331.5|906
1740755700000|2025-02-28 15:15:00|9334|9332|9329.5|9327.5|9334.5|9332.5|9327.5|9325.5|1676
1740756000000|2025-02-28 15:20:00|9330.5|9328.5|9324.5|9322.5|9330.5|9328.5|9322.5|9320.5|1010
1740756300000|2025-02-28 15:25:00|9324|9322|9320.5|9318.5|9325.5|9323.5|9318.5|9316.5|1082
1740756600000|2025-02-28 15:30:00|9321|9319|9319.5|9317.5|9321.5|9319.5|9315.5|9313.5|1123
1740756900000|2025-02-28 15:35:00|9320.5|9318.5|9326.5|9324.5|9327.5|9325.5|9320.5|9318.5|1097
1740757200000|2025-02-28 15:40:00|9327|9325|9332.5|9330.5|9332.5|9330.5|9325.5|9323.5|935
1740757500000|2025-02-28 15:45:00|9331.5|9329.5|9333.5|9331.5|9333.5|9331.5|9327.5|9325.5|1535
1740757800000|2025-02-28 15:50:00|9332.5|9330.5|9330.5|9328.5|9334.5|9332.5|9329.5|9327.5|1075
1740758100000|2025-02-28 15:55:00|9331.5|9329.5|9339.5|9337.5|9339.5|9337.5|9331.5|9329.5|1909
1740758400000|2025-02-28 16:00:00|9340.5|9338.5|9337.5|9335.5|9340.5|9338.5|9333.5|9331.5|2747
1740758700000|2025-02-28 16:05:00|9338|9336|9341.5|9339.5|9346.5|9344.5|9338|9336|2708
1740759000000|2025-02-28 16:10:00|9340.5|9338.5|9347|9345|9350.5|9348.5|9339.5|9337.5|7167
1740759300000|2025-02-28 16:15:00|9346.5|9344.5|9347.5|9345.5|9349.5|9347.5|9344.5|9342.5|5947
1740759600000|2025-02-28 16:20:00|9346.5|9344.5|9347.5|9345.5|9349.5|9347.5|9344.5|9342.5|2077
1740759900000|2025-02-28 16:25:00|9348|9346|9347.5|9345.5|9349.5|9347.5|9346.5|9344.5|1560
1740760200000|2025-02-28 16:30:00|9349|9347|9337.5|9335.5|9349.5|9347.5|9337.5|9335.5|2326
1740760500000|2025-02-28 16:35:00|9338.5|9336.5|9335.5|9333.5|9338.5|9336.5|9334.5|9332.5|1449
1740760800000|2025-02-28 16:40:00|9334.5|9332.5|9335.5|9333.5|9335.5|9333.5|9330.5|9328.5|951
1740761100000|2025-02-28 16:45:00|9334.5|9332.5|9326.5|9324.5|9335.5|9333.5|9325.5|9323.5|695
1740761400000|2025-02-28 16:50:00|9327.5|9325.5|9331.5|9329.5|9333.5|9331.5|9327.5|9325.5|876
1740761700000|2025-02-28 16:55:00|9332.5|9330.5|9330|9328|9332.5|9330.5|9329.5|9327.5|652
1740762000000|2025-02-28 17:00:00|9330.5|9328.5|9330.5|9328.5|9331.5|9329.5|9326.5|9324.5|575
1740762300000|2025-02-28 17:05:00|9331.5|9329.5|9333.5|9331.5|9334.5|9332.5|9330.5|9328.5|324
1740762600000|2025-02-28 17:10:00|9333|9331|9334|9332|9335.5|9333.5|9332.5|9330.5|234
1740762900000|2025-02-28 17:15:00|9334.5|9332.5|9334|9332|9335.5|9333.5|9332.5|9330.5|94
1740763200000|2025-02-28 17:20:00|9334.5|9332.5|9334|9332|9334.5|9332.5|9332.5|9330.5|288
1740763500000|2025-02-28 17:25:00|9333.5|9331.5|9335.5|9333.5|9336.5|9334.5|9333.5|9331.5|226
1740763800000|2025-02-28 17:30:00|9334.5|9332.5|9329.5|9327.5|9335.5|9333.5|9329.5|9327.5|233
1740764100000|2025-02-28 17:35:00|9330.5|9328.5|9335|9333|9335.5|9333.5|9329.5|9327.5|566
1740764400000|2025-02-28 17:40:00|9334.5|9332.5|9335.5|9333.5|9336.5|9334.5|9332|9330|188
1740764700000|2025-02-28 17:45:00|9334.5|9332.5|9340.5|9338.5|9340.5|9338.5|9333.5|9331.5|327
1740765000000|2025-02-28 17:50:00|9340|9338|9335.5|9333.5|9340|9338|9335.5|9333.5|329
1740765300000|2025-02-28 17:55:00|9336|9334|9341.5|9339.5|9341.5|9339.5|9335.5|9333.5|304
1740988800000|2025-03-03 08:00:00|9321.5|9319.5|9332.5|9330.5|9332.5|9330.5|9307.5|9305.5|2365
1740989100000|2025-03-03 08:05:00|9331.5|9329.5|9324|9322|9331.5|9329.5|9323.5|9321.5|1679
1740989400000|2025-03-03 08:10:00|9323.5|9321.5|9321.5|9319.5|9324.5|9322.5|9321.5|9319.5|1365
1740989700000|2025-03-03 08:15:00|9322.5|9320.5|9320.5|9318.5|9324.5|9322.5|9317|9315|1464
1740990000000|2025-03-03 08:20:00|9321.5|9319.5|9325.5|9323.5|9325.5|9323.5|9319.5|9317.5|1301
1740990300000|2025-03-03 08:25:00|9324.5|9322.5|9326.5|9324.5|9326.5|9324.5|9320.5|9318.5|1315
1740990600000|2025-03-03 08:30:00|9325.5|9323.5|9325.5|9323.5|9328.5|9326.5|9323|9321|968
1740990900000|2025-03-03 08:35:00|9324.5|9322.5|9330.5|9328.5|9330.5|9328.5|9323.5|9321.5|1585
1740991200000|2025-03-03 08:40:00|9331.5|9329.5|9330.5|9328.5|9332.5|9330.5|9330.5|9328.5|977
1740991500000|2025-03-03 08:45:00|9328.5|9326.5|9326.5|9324.5|9329.5|9327.5|9325.5|9323.5|860
1740991800000|2025-03-03 08:50:00|9326|9324|9326.5|9324.5|9330.5|9328.5|9324.5|9322.5|852
1740992100000|2025-03-03 08:55:00|9325.5|9323.5|9331.5|9329.5|9331.5|9329.5|9323.5|9321.5|922
1740992400000|2025-03-03 09:00:00|9331|9329|9333.5|9331.5|9335.5|9333.5|9330.5|9328.5|532
1740992700000|2025-03-03 09:05:00|9334.5|9332.5|9331.5|9329.5|9339.5|9337.5|9330.5|9328.5|2117
1740993000000|2025-03-03 09:10:00|9330.5|9328.5|9326.5|9324.5|9330.5|9328.5|9326.5|9324.5|867
1740993300000|2025-03-03 09:15:00|9325.5|9323.5|9325|9323|9327.5|9325.5|9324.5|9322.5|659
1740993600000|2025-03-03 09:20:00|9324.5|9322.5|9320.5|9318.5|9325.5|9323.5|9320.5|9318.5|498
1740993900000|2025-03-03 09:25:00|9321.5|9319.5|9316.5|9314.5|9321.5|9319.5|9314.5|9312.5|773
1740994200000|2025-03-03 09:30:00|9315.5|9313.5|9312.5|9310.5|9316.5|9314.5|9311.5|9309.5|874
1740994500000|2025-03-03 09:35:00|9313.5|9311.5|9305.5|9303.5|9313.5|9311.5|9305.5|9303.5|1370
1740994800000|2025-03-03 09:40:00|9306.5|9304.5|9311.5|9309.5|9312.5|9310.5|9306.5|9304.5|1161
1740995100000|2025-03-03 09:45:00|9312.5|9310.5|9307.5|9305.5|9312.5|9310.5|9307|9305|878
1740995400000|2025-03-03 09:50:00|9307|9305|9306.5|9304.5|9308.5|9306.5|9305.5|9303.5|754
1740995700000|2025-03-03 09:55:00|9307.5|9305.5|9306.5|9304.5|9307.5|9305.5|9304.5|9302.5|940
1740996000000|2025-03-03 10:00:00|9305.5|9303.5|9302.5|9300.5|9306|9304|9300.5|9298.5|1075
1740996300000|2025-03-03 10:05:00|9302|9300|9298.5|9296.5|9302.5|9300.5|9297.5|9295.5|713
1740996600000|2025-03-03 10:10:00|9299.5|9297.5|9299.5|9297.5|9300.5|9298.5|9297.5|9295.5|1088
1740996900000|2025-03-03 10:15:00|9298.5|9296.5|9292.5|9290.5|9298.5|9296.5|9290.5|9288.5|1248
1740997200000|2025-03-03 10:20:00|9292|9290|9285.5|9283.5|9292.5|9290.5|9285.5|9283.5|1139
1740997500000|2025-03-03 10:25:00|9284.5|9282.5|9281.5|9279.5|9285.5|9283.5|9281.5|9279.5|808
1740997800000|2025-03-03 10:30:00|9282.5|9280.5|9284.5|9282.5|9284.5|9282.5|9277.5|9275.5|1701
1740998100000|2025-03-03 10:35:00|9285.5|9283.5|9279.5|9277.5|9285.5|9283.5|9277.5|9275.5|1230
1740998400000|2025-03-03 10:40:00|9278.5|9276.5|9283.5|9281.5|9283.5|9281.5|9278.5|9276.5|1091
1740998700000|2025-03-03 10:45:00|9282.5|9280.5|9282.5|9280.5|9284.5|9282.5|9278.5|9276.5|898
1740999000000|2025-03-03 10:50:00|9283.5|9281.5|9287.5|9285.5|9287.5|9285.5|9281.5|9279.5|1411
1740999300000|2025-03-03 10:55:00|9288.5|9286.5|9289.5|9287.5|9291.5|9289.5|9288|9286|1427
1740999600000|2025-03-03 11:00:00|9288.5|9286.5|9287.5|9285.5|9291.5|9289.5|9287|9285|748
1740999900000|2025-03-03 11:05:00|9288.5|9286.5|9281.5|9279.5|9289.5|9287.5|9281.5|9279.5|1286
1741000200000|2025-03-03 11:10:00|9280.5|9278.5|9279.5|9277.5|9283.5|9281.5|9277.5|9275.5|632
1741000500000|2025-03-03 11:15:00|9280.5|9278.5|9276.5|9274.5|9280.5|9278.5|9273.5|9271.5|992
1741000800000|2025-03-03 11:20:00|9277.5|9275.5|9277.5|9275.5|9281.5|9279.5|9277|9275|421
1741001100000|2025-03-03 11:25:00|9276.5|9274.5|9274.5|9272.5|9277.5|9275.5|9272.5|9270.5|647
1741001400000|2025-03-03 11:30:00|9274|9272|9270.5|9268.5|9274|9272|9268|9266|1657
1741001700000|2025-03-03 11:35:00|9271.5|9269.5|9277|9275|9277.5|9275.5|9270.5|9268.5|546
1741002000000|2025-03-03 11:40:00|9276.5|9274.5|9276.5|9274.5|9277.5|9275.5|9272.5|9270.5|949
1741002300000|2025-03-03 11:45:00|9275.5|9273.5|9274.5|9272.5|9276.5|9274.5|9271.5|9269.5|731
1741002600000|2025-03-03 11:50:00|9274|9272|9276.5|9274.5|9276.5|9274.5|9272.5|9270.5|469
1741002900000|2025-03-03 11:55:00|9275.5|9273.5|9273.5|9271.5|9278.5|9276.5|9273.5|9271.5|479
1741003200000|2025-03-03 12:00:00|9272.5|9270.5|9274.5|9272.5|9275.5|9273.5|9270.5|9268.5|927
1741003500000|2025-03-03 12:05:00|9273.5|9271.5|9274.5|9272.5|9276.5|9274.5|9273.5|9271.5|455
1741003800000|2025-03-03 12:10:00|9275.5|9273.5|9273.5|9271.5|9281.5|9279.5|9271.5|9269.5|1347
1741004100000|2025-03-03 12:15:00|9274|9272|9275.5|9273.5|9277.5|9275.5|9273.5|9271.5|610
1741004400000|2025-03-03 12:20:00|9276.5|9274.5|9280.5|9278.5|9282.5|9280.5|9276.5|9274.5|756
1741004700000|2025-03-03 12:25:00|9281.5|9279.5|9282|9280|9283.5|9281.5|9278.5|9276.5|808
1741005000000|2025-03-03 12:30:00|9282.5|9280.5|9277.5|9275.5|9282.5|9280.5|9275|9273|463
1741005300000|2025-03-03 12:35:00|9277|9275|9276.5|9274.5|9278.5|9276.5|9276.5|9274.5|491
1741005600000|2025-03-03 12:40:00|9276|9274|9275.5|9273.5|9276.5|9274.5|9274.5|9272.5|882
1741005900000|2025-03-03 12:45:00|9274.5|9272.5|9275.5|9273.5|9275.5|9273.5|9272.5|9270.5|592
1741006200000|2025-03-03 12:50:00|9275|9273|9275.5|9273.5|9278.5|9276.5|9273.5|9271.5|1244
1741006500000|2025-03-03 12:55:00|9276|9274|9273.5|9271.5|9276|9274|9271.5|9269.5|897
1741006800000|2025-03-03 13:00:00|9273|9271|9265.5|9263.5|9273.5|9271.5|9264.5|9262.5|893
1741007100000|2025-03-03 13:05:00|9266.5|9264.5|9262.5|9260.5|9268.5|9266.5|9262.5|9260.5|611
1741007400000|2025-03-03 13:10:00|9262|9260|9259.5|9257.5|9264|9262|9257.5|9255.5|1085
1741007700000|2025-03-03 13:15:00|9261.5|9259.5|9264.5|9262.5|9265.5|9263.5|9259.5|9257.5|918
1741008000000|2025-03-03 13:20:00|9265.5|9263.5|9266.5|9264.5|9268|9266|9264.5|9262.5|1122
1741008300000|2025-03-03 13:25:00|9266|9264|9269.5|9267.5|9269.5|9267.5|9266|9264|755
1741008600000|2025-03-03 13:30:00|9270.5|9268.5|9273.5|9271.5|9274.5|9272.5|9269.5|9267.5|1081
1741008900000|2025-03-03 13:35:00|9274.5|9272.5|9268.5|9266.5|9274.5|9272.5|9267.5|9265.5|1270
1741009200000|2025-03-03 13:40:00|9269.5|9267.5|9269.5|9267.5|9271.5|9269.5|9266.5|9264.5|1219
1741009500000|2025-03-03 13:45:00|9270|9268|9271.5|9269.5|9271.5|9269.5|9267.5|9265.5|570
1741009800000|2025-03-03 13:50:00|9270.5|9268.5|9276.5|9274.5|9276.5|9274.5|9270.5|9268.5|1572
1741010100000|2025-03-03 13:55:00|9277|9275|9280.5|9278.5|9280.5|9278.5|9275.5|9273.5|840
1741010400000|2025-03-03 14:00:00|9281.5|9279.5|9283|9281|9284|9282|9277.5|9275.5|1010
1741010700000|2025-03-03 14:05:00|9282.5|9280.5|9279.5|9277.5|9284.5|9282.5|9278.5|9276.5|542
1741011000000|2025-03-03 14:10:00|9279|9277|9277.5|9275.5|9279.5|9277.5|9273.5|9271.5|821
1741011300000|2025-03-03 14:15:00|9276.5|9274.5|9270.5|9268.5|9276.5|9274.5|9269.5|9267.5|1104
1741011600000|2025-03-03 14:20:00|9269.5|9267.5|9265.5|9263.5|9270.5|9268.5|9265.5|9263.5|508
1741011900000|2025-03-03 14:25:00|9265|9263|9267.5|9265.5|9268|9266|9264.5|9262.5|1461
1741012200000|2025-03-03 14:30:00|9268.5|9266.5|9274.5|9272.5|9274.5|9272.5|9267.5|9265.5|1487
1741012500000|2025-03-03 14:35:00|9275.5|9273.5|9274.5|9272.5|9276.5|9274.5|9272.5|9270.5|689
1741012800000|2025-03-03 14:40:00|9275.5|9273.5|9275.5|9273.5|9276.5|9274.5|9272.5|9270.5|769
1741013100000|2025-03-03 14:45:00|9275|9273|9276.5|9274.5|9276.5|9274.5|9269.5|9267.5|1196
1741013400000|2025-03-03 14:50:00|9276|9274|9277.5|9275.5|9279.5|9277.5|9273.5|9271.5|879
1741013700000|2025-03-03 14:55:00|9276.5|9274.5|9279|9277|9279.5|9277.5|9275|9273|897
1741014000000|2025-03-03 15:00:00|9274|9272|9284.5|9282.5|9290|9288|9274|9272|2260
1741014300000|2025-03-03 15:05:00|9285.5|9283.5|9297.5|9295.5|9297.5|9295.5|9284.5|9282.5|2014
1741014600000|2025-03-03 15:10:00|9298.5|9296.5|9303.5|9301.5|9305.5|9303.5|9296.5|9294.5|2518
1741014900000|2025-03-03 15:15:00|9303|9301|9303.5|9301.5|9306.5|9304.5|9302.5|9300.5|2139
1741015200000|2025-03-03 15:20:00|9303|9301|9297.5|9295.5|9304.5|9302.5|9294.5|9292.5|2067
1741015500000|2025-03-03 15:25:00|9298|9296|9296.5|9294.5|9298.5|9296.5|9294.5|9292.5|743
1741015800000|2025-03-03 15:30:00|9296|9294|9286.5|9284.5|9296.5|9294.5|9286.5|9284.5|1548
1741016100000|2025-03-03 15:35:00|9285.5|9283.5|9298.5|9296.5|9299|9297|9285.5|9283.5|1487
1741016400000|2025-03-03 15:40:00|9299|9297|9290.5|9288.5|9299.5|9297.5|9288.5|9286.5|1187
1741016700000|2025-03-03 15:45:00|9291|9289|9287.5|9285.5|9292.5|9290.5|9284.5|9282.5|1112
1741017000000|2025-03-03 15:50:00|9288.5|9286.5|9288.5|9286.5|9291.5|9289.5|9286.5|9284.5|1039
1741017300000|2025-03-03 15:55:00|9289.5|9287.5|9292.5|9290.5|9294.5|9292.5|9288.5|9286.5|1080
1741017600000|2025-03-03 16:00:00|9291.5|9289.5|9289|9287|9293.5|9291.5|9283.5|9281.5|991
1741017900000|2025-03-03 16:05:00|9289.5|9287.5|9284.5|9282.5|9289.5|9287.5|9283.5|9281.5|1384
1741018200000|2025-03-03 16:10:00|9284|9282|9285.5|9283.5|9285.5|9283.5|9279.5|9277.5|1978
1741018500000|2025-03-03 16:15:00|9284.5|9282.5|9290.5|9288.5|9293.5|9291.5|9284.5|9282.5|1846
1741018800000|2025-03-03 16:20:00|9291.5|9289.5|9294.5|9292.5|9294.5|9292.5|9289.5|9287.5|690
1741019100000|2025-03-03 16:25:00|9295|9293|9297.5|9295.5|9299.5|9297.5|9295|9293|940
1741019400000|2025-03-03 16:30:00|9297|9295|9300.5|9298.5|9302.5|9300.5|9296.5|9294.5|1076
1741019700000|2025-03-03 16:35:00|9299.5|9297.5|9303.5|9301.5|9305|9303|9298|9296|508
1741020000000|2025-03-03 16:40:00|9303|9301|9301.5|9299.5|9305.5|9303.5|9300|9298|653
1741020300000|2025-03-03 16:45:00|9300.5|9298.5|9296.5|9294.5|9301.5|9299.5|9296.5|9294.5|598
1741020600000|2025-03-03 16:50:00|9297.5|9295.5|9297.5|9295.5|9298.5|9296.5|9295|9293|348
1741020900000|2025-03-03 16:55:00|9297|9295|9301|9299|9301|9299|9295.5|9293.5|343
1741021200000|2025-03-03 17:00:00|9301.5|9299.5|9296.5|9294.5|9302.5|9300.5|9296.5|9294.5|337
1741021500000|2025-03-03 17:05:00|9297|9295|9298.5|9296.5|9299.5|9297.5|9295.5|9293.5|180
1741021800000|2025-03-03 17:10:00|9297.5|9295.5|9298.5|9296.5|9300.5|9298.5|9295.5|9293.5|186
1741022100000|2025-03-03 17:15:00|9298|9296|9294.5|9292.5|9300.5|9298.5|9294.5|9292.5|272
1741022400000|2025-03-03 17:20:00|9295.5|9293.5|9291.5|9289.5|9295.5|9293.5|9290.5|9288.5|312
1741022700000|2025-03-03 17:25:00|9291|9289|9293.5|9291.5|9294.5|9292.5|9290.5|9288.5|244
1741023000000|2025-03-03 17:30:00|9293|9291|9295|9293|9295.5|9293.5|9292.5|9290.5|153
1741023300000|2025-03-03 17:35:00|9294.5|9292.5|9297.5|9295.5|9297.5|9295.5|9294.5|9292.5|132
1741023600000|2025-03-03 17:40:00|9296.5|9294.5|9298.5|9296.5|9298.5|9296.5|9294.5|9292.5|248
1741023900000|2025-03-03 17:45:00|9298|9296|9298.5|9296.5|9300.5|9298.5|9297.5|9295.5|127
1741024200000|2025-03-03 17:50:00|9298|9296|9298.5|9296.5|9299.5|9297.5|9297.5|9295.5|286
1741024500000|2025-03-03 17:55:00|9297.5|9295.5|9298.5|9296.5|9299.5|9297.5|9297.5|9295.5|229
1741075200000|2025-03-04 08:00:00|9312.5|9310.5|9331.5|9329.5|9332|9330|9309.5|9307.5|3155
1741075500000|2025-03-04 08:05:00|9330.5|9328.5|9343.5|9341.5|9344.5|9342.5|9325.5|9323.5|3047
1741075800000|2025-03-04 08:10:00|9342.5|9340.5|9345.5|9343.5|9350.5|9348.5|9339.5|9337.5|2232
1741076100000|2025-03-04 08:15:00|9345|9343|9345.5|9343.5|9348.5|9346.5|9341.5|9339.5|2059
1741076400000|2025-03-04 08:20:00|9346|9344|9334.5|9332.5|9346.5|9344.5|9332.5|9330.5|2552
1741076700000|2025-03-04 08:25:00|9335.5|9333.5|9335.5|9333.5|9337.5|9335.5|9329.5|9327.5|1355
1741077000000|2025-03-04 08:30:00|9333.5|9331.5|9320.5|9318.5|9333.5|9331.5|9316.5|9314.5|3094
1741077300000|2025-03-04 08:35:00|9320|9318|9316.5|9314.5|9321.5|9319.5|9314.5|9312.5|1940
1741077600000|2025-03-04 08:40:00|9316|9314|9315.5|9313.5|9324.5|9322.5|9315.5|9313.5|1095
1741077900000|2025-03-04 08:45:00|9316.5|9314.5|9318.5|9316.5|9320.5|9318.5|9313.5|9311.5|1287
1741078200000|2025-03-04 08:50:00|9319.5|9317.5|9325.5|9323.5|9325.5|9323.5|9319.5|9317.5|1145
1741078500000|2025-03-04 08:55:00|9325|9323|9327.5|9325.5|9328.5|9326.5|9322.5|9320.5|945
1741078800000|2025-03-04 09:00:00|9328.5|9326.5|9332.5|9330.5|9335.5|9333.5|9326.5|9324.5|1162
1741079100000|2025-03-04 09:05:00|9331.5|9329.5|9329.5|9327.5|9332.5|9330.5|9327.5|9325.5|1084
1741079400000|2025-03-04 09:10:00|9330.5|9328.5|9335.5|9333.5|9335.5|9333.5|9329.5|9327.5|760
1741079700000|2025-03-04 09:15:00|9337.5|9335.5|9337.5|9335.5|9339.5|9337.5|9335.5|9333.5|2151
1741080000000|2025-03-04 09:20:00|9338.5|9336.5|9339.5|9337.5|9340.5|9338.5|9337.5|9335.5|719
1741080300000|2025-03-04 09:25:00|9340.5|9338.5|9344.5|9342.5|9344.5|9342.5|9338.5|9336.5|1306
1741080600000|2025-03-04 09:30:00|9344|9342|9341.5|9339.5|9344.5|9342.5|9339.5|9337.5|1147
1741080900000|2025-03-04 09:35:00|9342|9340|9339.5|9337.5|9342.5|9340.5|9338.5|9336.5|828
1741081200000|2025-03-04 09:40:00|9340.5|9338.5|9341.5|9339.5|9344.5|9342.5|9338.5|9336.5|2334
1741081500000|2025-03-04 09:45:00|9342.5|9340.5|9339.5|9337.5|9342.5|9340.5|9337.5|9335.5|1651
1741081800000|2025-03-04 09:50:00|9340.5|9338.5|9338.5|9336.5|9342|9340|9337.5|9335.5|1587
1741082100000|2025-03-04 09:55:00|9337.5|9335.5|9333.5|9331.5|9339.5|9337.5|9331.5|9329.5|3905
1741082400000|2025-03-04 10:00:00|9334.5|9332.5|9341.5|9339.5|9341.5|9339.5|9330.5|9328.5|3510
1741082700000|2025-03-04 10:05:00|9340.5|9338.5|9337.5|9335.5|9340.5|9338.5|9334.5|9332.5|1636
1741083000000|2025-03-04 10:10:00|9336.5|9334.5|9339.5|9337.5|9339.5|9337.5|9335.5|9333.5|768
1741083300000|2025-03-04 10:15:00|9338.5|9336.5|9344|9342|9345.5|9343.5|9338.5|9336.5|1324
1741083600000|2025-03-04 10:20:00|9343.5|9341.5|9346.5|9344.5|9347.5|9345.5|9343.5|9341.5|1611
1741083900000|2025-03-04 10:25:00|9347|9345|9348.5|9346.5|9349.5|9347.5|9346.5|9344.5|1641
1741084200000|2025-03-04 10:30:00|9348|9346|9344.5|9342.5|9348|9346|9342.5|9340.5|1729
1741084500000|2025-03-04 10:35:00|9345.5|9343.5|9344.5|9342.5|9347|9345|9343.5|9341.5|1321
1741084800000|2025-03-04 10:40:00|9343.5|9341.5|9347.5|9345.5|9348.5|9346.5|9342.5|9340.5|1762
1741085100000|2025-03-04 10:45:00|9348|9346|9343.5|9341.5|9349|9347|9343.5|9341.5|859
1741085400000|2025-03-04 10:50:00|9342.5|9340.5|9340.5|9338.5|9344.5|9342.5|9339|9337|1266
1741085700000|2025-03-04 10:55:00|9340|9338|9342.5|9340.5|9342.5|9340.5|9336.5|9334.5|714
1741086000000|2025-03-04 11:00:00|9342|9340|9341.5|9339.5|9343.5|9341.5|9340.5|9338.5|461
1741086300000|2025-03-04 11:05:00|9340.5|9338.5|9338.5|9336.5|9341.5|9339.5|9337.5|9335.5|537
1741086600000|2025-03-04 11:10:00|9338|9336|9338.5|9336.5|9339.5|9337.5|9335.5|9333.5|850
1741086900000|2025-03-04 11:15:00|9339.5|9337.5|9340.5|9338.5|9342.5|9340.5|9339.5|9337.5|617
1741087200000|2025-03-04 11:20:00|9339.5|9337.5|9339.5|9337.5|9342.5|9340.5|9339.5|9337.5|782
1741087500000|2025-03-04 11:25:00|9340.5|9338.5|9338.5|9336.5|9343.5|9341.5|9337.5|9335.5|922
1741087800000|2025-03-04 11:30:00|9337.5|9335.5|9338.5|9336.5|9338.5|9336.5|9335.5|9333.5|1023
1741088100000|2025-03-04 11:35:00|9339.5|9337.5|9335.5|9333.5|9339.5|9337.5|9334.5|9332.5|709
1741088400000|2025-03-04 11:40:00|9334.5|9332.5|9334.5|9332.5|9337.5|9335.5|9333.5|9331.5|1210
1741088700000|2025-03-04 11:45:00|9333.5|9331.5|9333.5|9331.5|9335.5|9333.5|9333.5|9331.5|826
1741089000000|2025-03-04 11:50:00|9334.5|9332.5|9335.5|9333.5|9337|9335|9332.5|9330.5|1096
1741089300000|2025-03-04 11:55:00|9336.5|9334.5|9332.5|9330.5|9336.5|9334.5|9330.5|9328.5|917
1741089600000|2025-03-04 12:00:00|9333.5|9331.5|9340.5|9338.5|9341.5|9339.5|9333.5|9331.5|2121
1741089900000|2025-03-04 12:05:00|9340|9338|9344.5|9342.5|9344.5|9342.5|9340|9338|1222
1741090200000|2025-03-04 12:10:00|9343.5|9341.5|9346.5|9344.5|9346.5|9344.5|9342.5|9340.5|1397
1741090500000|2025-03-04 12:15:00|9347|9345|9353.5|9351.5|9353.5|9351.5|9346.5|9344.5|2157
1741090800000|2025-03-04 12:20:00|9353|9351|9354.5|9352.5|9355.5|9353.5|9351.5|9349.5|1108
1741091100000|2025-03-04 12:25:00|9353.5|9351.5|9357|9355|9357.5|9355.5|9351.5|9349.5|1108
1741091400000|2025-03-04 12:30:00|9357.5|9355.5|9358.5|9356.5|9360.5|9358.5|9355.5|9353.5|2185
1741091700000|2025-03-04 12:35:00|9357.5|9355.5|9354.5|9352.5|9358.5|9356.5|9354.5|9352.5|916
1741092000000|2025-03-04 12:40:00|9353.5|9351.5|9349.5|9347.5|9354.5|9352.5|9348|9346|2001
1741092300000|2025-03-04 12:45:00|9348.5|9346.5|9347.5|9345.5|9351.5|9349.5|9347.5|9345.5|820
1741092600000|2025-03-04 12:50:00|9347|9345|9345.5|9343.5|9349.5|9347.5|9344.5|9342.5|745
1741092900000|2025-03-04 12:55:00|9345|9343|9346.5|9344.5|9346.5|9344.5|9341.5|9339.5|1272
1741093200000|2025-03-04 13:00:00|9345.5|9343.5|9340.5|9338.5|9347.5|9345.5|9338.5|9336.5|1937
1741093500000|2025-03-04 13:05:00|9341.5|9339.5|9348.5|9346.5|9348.5|9346.5|9340.5|9338.5|654
1741093800000|2025-03-04 13:10:00|9347.5|9345.5|9344.5|9342.5|9347.5|9345.5|9340.5|9338.5|1588
1741094100000|2025-03-04 13:15:00|9343.5|9341.5|9360.5|9358.5|9360.5|9358.5|9343.5|9341.5|1864
1741094400000|2025-03-04 13:20:00|9359.5|9357.5|9359.5|9357.5|9363|9361|9356.5|9354.5|1350
1741094700000|2025-03-04 13:25:00|9359|9357|9362.5|9360.5|9362.5|9360.5|9357.5|9355.5|1592
1741095000000|2025-03-04 13:30:00|9363.5|9361.5|9364.5|9362.5|9366.5|9364.5|9363|9361|1747
1741095300000|2025-03-04 13:35:00|9363.5|9361.5|9362.5|9360.5|9366|9364|9358.5|9356.5|1516
1741095600000|2025-03-04 13:40:00|9363.5|9361.5|9361.5|9359.5|9363.5|9361.5|9357.5|9355.5|1072
1741095900000|2025-03-04 13:45:00|9361|9359|9354.5|9352.5|9361.5|9359.5|9353.5|9351.5|1118
1741096200000|2025-03-04 13:50:00|9355|9353|9360.5|9358.5|9360.5|9358.5|9353.5|9351.5|1070
1741096500000|2025-03-04 13:55:00|9361.5|9359.5|9360.5|9358.5|9364.5|9362.5|9358.5|9356.5|1269
1741096800000|2025-03-04 14:00:00|9361|9359|9351.5|9349.5|9361.5|9359.5|9342.5|9340.5|2744
1741097100000|2025-03-04 14:05:00|9351|9349|9348.5|9346.5|9357.5|9355.5|9348.5|9346.5|2210
1741097400000|2025-03-04 14:10:00|9347.5|9345.5|9338.5|9336.5|9347.5|9345.5|9338.5|9336.5|3546
1741097700000|2025-03-04 14:15:00|9337.5|9335.5|9343.5|9341.5|9343.5|9341.5|9332.5|9330.5|2450
1741098000000|2025-03-04 14:20:00|9343|9341|9347.5|9345.5|9351.5|9349.5|9343|9341|1379
1741098300000|2025-03-04 14:25:00|9348.5|9346.5|9352.5|9350.5|9353.5|9351.5|9344.5|9342.5|2323
1741098600000|2025-03-04 14:30:00|9353.5|9351.5|9363.5|9361.5|9364|9362|9350.5|9348.5|1940
1741098900000|2025-03-04 14:35:00|9364.5|9362.5|9355.5|9353.5|9364.5|9362.5|9351.5|9349.5|2335
1741099200000|2025-03-04 14:40:00|9355|9353|9354.5|9352.5|9358.5|9356.5|9350.5|9348.5|2857
1741099500000|2025-03-04 14:45:00|9354|9352|9357.5|9355.5|9357.5|9355.5|9346.5|9344.5|1709
1741099800000|2025-03-04 14:50:00|9358.5|9356.5|9356.5|9354.5|9360.5|9358.5|9352.5|9350.5|1834
1741100100000|2025-03-04 14:55:00|9355.5|9353.5|9349.5|9347.5|9355.5|9353.5|9346.5|9344.5|1868
1741100400000|2025-03-04 15:00:00|9350.5|9348.5|9357.5|9355.5|9360.5|9358.5|9350|9348|1370
1741100700000|2025-03-04 15:05:00|9358.5|9356.5|9368.5|9366.5|9368.5|9366.5|9356.5|9354.5|1657
1741101000000|2025-03-04 15:10:00|9367.5|9365.5|9372.5|9370.5|9374.5|9372.5|9367.5|9365.5|2262
1741101300000|2025-03-04 15:15:00|9373.5|9371.5|9376.5|9374.5|9379.5|9377.5|9373.5|9371.5|2976
1741101600000|2025-03-04 15:20:00|9376|9374|9369.5|9367.5|9377.5|9375.5|9367.5|9365.5|2191
1741101900000|2025-03-04 15:25:00|9370|9368|9366.5|9364.5|9370.5|9368.5|9363.5|9361.5|1734
1741102200000|2025-03-04 15:30:00|9367.5|9365.5|9354|9352|9368.5|9366.5|9353.5|9351.5|2195
1741102500000|2025-03-04 15:35:00|9354.5|9352.5|9353.5|9351.5|9354.5|9352.5|9345.5|9343.5|1808
1741102800000|2025-03-04 15:40:00|9353|9351|9346.5|9344.5|9354.5|9352.5|9346|9344|1633
1741103100000|2025-03-04 15:45:00|9346|9344|9344.5|9342.5|9348.5|9346.5|9343.5|9341.5|1326
1741103400000|2025-03-04 15:50:00|9344|9342|9349.5|9347.5|9349.5|9347.5|9342.5|9340.5|1626
1741103700000|2025-03-04 15:55:00|9348.5|9346.5|9351.5|9349.5|9351.5|9349.5|9347|9345|1597
1741104000000|2025-03-04 16:00:00|9350.5|9348.5|9352.5|9350.5|9357|9355|9348.5|9346.5|1849
1741104300000|2025-03-04 16:05:00|9353|9351|9356.5|9354.5|9357.5|9355.5|9351.5|9349.5|1581
1741104600000|2025-03-04 16:10:00|9356|9354|9348.5|9346.5|9356.5|9354.5|9348.5|9346.5|2760
1741104900000|2025-03-04 16:15:00|9350.5|9348.5|9343.5|9341.5|9351.5|9349.5|9342|9340|2606
1741105200000|2025-03-04 16:20:00|9342.5|9340.5|9348.5|9346.5|9348.5|9346.5|9340.5|9338.5|1889
1741105500000|2025-03-04 16:25:00|9347.5|9345.5|9345.5|9343.5|9348.5|9346.5|9344.5|9342.5|1244
1741105800000|2025-03-04 16:30:00|9346.5|9344.5|9339.5|9337.5|9346.5|9344.5|9338|9336|1651
1741106100000|2025-03-04 16:35:00|9338.5|9336.5|9333.5|9331.5|9340.5|9338.5|9333.5|9331.5|1275
1741106400000|2025-03-04 16:40:00|9334.5|9332.5|9327.5|9325.5|9334.5|9332.5|9327|9325|1251
1741106700000|2025-03-04 16:45:00|9327|9325|9328.5|9326.5|9330.5|9328.5|9326.5|9324.5|849
1741107000000|2025-03-04 16:50:00|9328|9326|9330.5|9328.5|9330.5|9328.5|9327|9325|866
1741107300000|2025-03-04 16:55:00|9330|9328|9324.5|9322.5|9331.5|9329.5|9323.5|9321.5|942
1741107600000|2025-03-04 17:00:00|9324|9322|9324.5|9322.5|9326.5|9324.5|9323.5|9321.5|753
1741107900000|2025-03-04 17:05:00|9325.5|9323.5|9321.5|9319.5|9325.5|9323.5|9320.5|9318.5|739
1741108200000|2025-03-04 17:10:00|9321|9319|9319.5|9317.5|9321.5|9319.5|9318.5|9316.5|479
1741108500000|2025-03-04 17:15:00|9319|9317|9315.5|9313.5|9319|9317|9314.5|9312.5|523
1741108800000|2025-03-04 17:20:00|9316|9314|9312.5|9310.5|9316|9314|9312.5|9310.5|576
1741109100000|2025-03-04 17:25:00|9313.5|9311.5|9309.5|9307.5|9313.5|9311.5|9308|9306|482
1741109400000|2025-03-04 17:30:00|9310|9308|9309.5|9307.5|9314.5|9312.5|9309.5|9307.5|609
1741109700000|2025-03-04 17:35:00|9310.5|9308.5|9312.5|9310.5|9316|9314|9309.5|9307.5|493
1741110000000|2025-03-04 17:40:00|9313|9311|9313.5|9311.5|9317|9315|9309.5|9307.5|768
1741110300000|2025-03-04 17:45:00|9314.5|9312.5|9307.5|9305.5|9314.5|9312.5|9307|9305|487
1741110600000|2025-03-04 17:50:00|9308|9306|9311.5|9309.5|9315|9313|9307.5|9305.5|300
1741110900000|2025-03-04 17:55:00|9312|9310|9309.5|9307.5|9312.5|9310.5|9308.5|9306.5|250
1741161600000|2025-03-05 08:00:00|9216.5|9214.5|9241.5|9239.5|9242.5|9240.5|9213.5|9211.5|5183
1741161900000|2025-03-05 08:05:00|9242|9240|9233.5|9231.5|9242|9240|9225.5|9223.5|3262
1741162200000|2025-03-05 08:10:00|9234.5|9232.5|9221.5|9219.5|9235.5|9233.5|9221.5|9219.5|2846
1741162500000|2025-03-05 08:15:00|9222.5|9220.5|9217.5|9215.5|9223.5|9221.5|9217.5|9215.5|2908
1741162800000|2025-03-05 08:20:00|9216.5|9214.5|9220.5|9218.5|9222.5|9220.5|9213.5|9211.5|2413
1741163100000|2025-03-05 08:25:00|9219.5|9217.5|9220.5|9218.5|9225.5|9223.5|9212.5|9210.5|2932
1741163400000|2025-03-05 08:30:00|9220|9218|9222.5|9220.5|9222.5|9220.5|9212.5|9210.5|2424
1741163700000|2025-03-05 08:35:00|9223.5|9221.5|9233.5|9231.5|9235.5|9233.5|9222.5|9220.5|3925
1741164000000|2025-03-05 08:40:00|9234.5|9232.5|9240|9238|9241.5|9239.5|9232|9230|1806
1741164300000|2025-03-05 08:45:00|9239.5|9237.5|9232.5|9230.5|9239.5|9237.5|9232.5|9230.5|1492
1741164600000|2025-03-05 08:50:00|9231.5|9229.5|9235.5|9233.5|9235.5|9233.5|9228.5|9226.5|1764
1741164900000|2025-03-05 08:55:00|9236|9234|9235.5|9233.5|9239.5|9237.5|9233.5|9231.5|1339
1741165200000|2025-03-05 09:00:00|9234.5|9232.5|9231|9229|9235.5|9233.5|9226.5|9224.5|1372
1741165500000|2025-03-05 09:05:00|9230.5|9228.5|9235.5|9233.5|9235.5|9233.5|9229.5|9227.5|1049
1741165800000|2025-03-05 09:10:00|9236.5|9234.5|9234.5|9232.5|9237.5|9235.5|9233.5|9231.5|1135
1741166100000|2025-03-05 09:15:00|9235.5|9233.5|9236.5|9234.5|9239.5|9237.5|9233.5|9231.5|1697
1741166400000|2025-03-05 09:20:00|9235.5|9233.5|9229.5|9227.5|9237.5|9235.5|9226.5|9224.5|1483
1741166700000|2025-03-05 09:25:00|9229|9227|9224.5|9222.5|9229.5|9227.5|9221.5|9219.5|1739
1741167000000|2025-03-05 09:30:00|9223.5|9221.5|9225.5|9223.5|9226.5|9224.5|9221.5|9219.5|1220
1741167300000|2025-03-05 09:35:00|9224.5|9222.5|9221|9219|9226.5|9224.5|9220.5|9218.5|1124
1741167600000|2025-03-05 09:40:00|9220.5|9218.5|9222.5|9220.5|9222.5|9220.5|9217.5|9215.5|2027
1741167900000|2025-03-05 09:45:00|9223.5|9221.5|9225|9223|9228.5|9226.5|9223.5|9221.5|1409
1741168200000|2025-03-05 09:50:00|9225.5|9223.5|9214.5|9212.5|9227.5|9225.5|9214.5|9212.5|1574
1741168500000|2025-03-05 09:55:00|9215.5|9213.5|9215.5|9213.5|9218.5|9216.5|9210.5|9208.5|6194
1741168800000|2025-03-05 10:00:00|9214.5|9212.5|9211.5|9209.5|9215.5|9213.5|9206.5|9204.5|3763
1741169100000|2025-03-05 10:05:00|9210.5|9208.5|9211.5|9209.5|9214.5|9212.5|9208.5|9206.5|1337
1741169400000|2025-03-05 10:10:00|9210.5|9208.5|9209.5|9207.5|9212.5|9210.5|9208.5|9206.5|849
1741169700000|2025-03-05 10:15:00|9209|9207|9212.5|9210.5|9215.5|9213.5|9209|9207|1263
1741170000000|2025-03-05 10:20:00|9211.5|9209.5|9212.5|9210.5|9213.5|9211.5|9207.5|9205.5|925
1741170300000|2025-03-05 10:25:00|9213.5|9211.5|9220.5|9218.5|9220.5|9218.5|9212.5|9210.5|1412
1741170600000|2025-03-05 10:30:00|9219.5|9217.5|9217.5|9215.5|9220.5|9218.5|9214.5|9212.5|1716
1741170900000|2025-03-05 10:35:00|9216.5|9214.5|9211.5|9209.5|9217.5|9215.5|9210.5|9208.5|1987
1741171200000|2025-03-05 10:40:00|9212.5|9210.5|9216.5|9214.5|9217.5|9215.5|9211.5|9209.5|1424
1741171500000|2025-03-05 10:45:00|9215.5|9213.5|9213|9211|9216.5|9214.5|9212.5|9210.5|1305
1741171800000|2025-03-05 10:50:00|9213.5|9211.5|9213.5|9211.5|9214.5|9212.5|9209.5|9207.5|1080
1741172100000|2025-03-05 10:55:00|9212.5|9210.5|9214.5|9212.5|9216.5|9214.5|9211.5|9209.5|967
1741172400000|2025-03-05 11:00:00|9215.5|9213.5|9212.5|9210.5|9218.5|9216.5|9212.5|9210.5|1167
1741172700000|2025-03-05 11:05:00|9211.5|9209.5|9212|9210|9214.5|9212.5|9211.5|9209.5|972
1741173000000|2025-03-05 11:10:00|9211.5|9209.5|9209.5|9207.5|9211.5|9209.5|9206.5|9204.5|1282
1741173300000|2025-03-05 11:15:00|9210|9208|9214.5|9212.5|9214.5|9212.5|9209.5|9207.5|396
1741173600000|2025-03-05 11:20:00|9213.5|9211.5|9219.5|9217.5|9221.5|9219.5|9213.5|9211.5|1567
1741173900000|2025-03-05 11:25:00|9218.5|9216.5|9212.5|9210.5|9218.5|9216.5|9212.5|9210.5|429
1741174200000|2025-03-05 11:30:00|9211.5|9209.5|9214.5|9212.5|9214.5|9212.5|9209.5|9207.5|681
1741174500000|2025-03-05 11:35:00|9214|9212|9212.5|9210.5|9215.5|9213.5|9211.5|9209.5|1029
1741174800000|2025-03-05 11:40:00|9213.5|9211.5|9217|9215|9218.5|9216.5|9212.5|9210.5|1445
1741175100000|2025-03-05 11:45:00|9217.5|9215.5|9218.5|9216.5|9218.5|9216.5|9215.5|9213.5|1619
1741175400000|2025-03-05 11:50:00|9219.5|9217.5|9221.5|9219.5|9224.5|9222.5|9215.5|9213.5|1208
1741175700000|2025-03-05 11:55:00|9222|9220|9224.5|9222.5|9224.5|9222.5|9220.5|9218.5|1150
1741176000000|2025-03-05 12:00:00|9223.5|9221.5|9215.5|9213.5|9224.5|9222.5|9211.5|9209.5|2421
1741176300000|2025-03-05 12:05:00|9216.5|9214.5|9217.5|9215.5|9218.5|9216.5|9213.5|9211.5|1122
1741176600000|2025-03-05 12:10:00|9217|9215|9219.5|9217.5|9222.5|9220.5|9214.5|9212.5|1462
1741176900000|2025-03-05 12:15:00|9218.5|9216.5|9218.5|9216.5|9221.5|9219.5|9215.5|9213.5|1086
1741177200000|2025-03-05 12:20:00|9218|9216|9211.5|9209.5|9220.5|9218.5|9210.5|9208.5|1213
1741177500000|2025-03-05 12:25:00|9212.5|9210.5|9203.5|9201.5|9212.5|9210.5|9203.5|9201.5|1471
1741177800000|2025-03-05 12:30:00|9204.5|9202.5|9202.5|9200.5|9204.5|9202.5|9200.5|9198.5|951
1741178100000|2025-03-05 12:35:00|9201.5|9199.5|9203.5|9201.5|9203.5|9201.5|9199.5|9197.5|1882
1741178400000|2025-03-05 12:40:00|9204.5|9202.5|9197.5|9195.5|9205.5|9203.5|9196.5|9194.5|1725
1741178700000|2025-03-05 12:45:00|9198.5|9196.5|9200.5|9198.5|9205.5|9203.5|9198.5|9196.5|1772
1741179000000|2025-03-05 12:50:00|9201.5|9199.5|9198.5|9196.5|9201.5|9199.5|9191.5|9189.5|1896
1741179300000|2025-03-05 12:55:00|9198|9196|9197|9195|9199.5|9197.5|9195.5|9193.5|1486
1741179600000|2025-03-05 13:00:00|9196.5|9194.5|9194.5|9192.5|9201.5|9199.5|9192.5|9190.5|2151
1741179900000|2025-03-05 13:05:00|9195.5|9193.5|9192.5|9190.5|9196.5|9194.5|9191.5|9189.5|1649
1741180200000|2025-03-05 13:10:00|9192|9190|9198|9196|9202.5|9200.5|9191.5|9189.5|2004
1741180500000|2025-03-05 13:15:00|9199|9197|9204.5|9202.5|9213.5|9211.5|9198.5|9196.5|1724
1741180800000|2025-03-05 13:20:00|9205.5|9203.5|9202.5|9200.5|9206.5|9204.5|9200.5|9198.5|1251
1741181100000|2025-03-05 13:25:00|9203.5|9201.5|9210|9208|9210.5|9208.5|9201.5|9199.5|1499
1741181400000|2025-03-05 13:30:00|9209.5|9207.5|9216.5|9214.5|9217.5|9215.5|9207.5|9205.5|1400
1741181700000|2025-03-05 13:35:00|9217.5|9215.5|9220.5|9218.5|9221.5|9219.5|9212.5|9210.5|2903
1741182000000|2025-03-05 13:40:00|9221|9219|9220.5|9218.5|9226.5|9224.5|9217.5|9215.5|2174
1741182300000|2025-03-05 13:45:00|9221.5|9219.5|9222.5|9220.5|9223.5|9221.5|9217.5|9215.5|2517
1741182600000|2025-03-05 13:50:00|9221.5|9219.5|9226.5|9224.5|9226.5|9224.5|9219.5|9217.5|1689
1741182900000|2025-03-05 13:55:00|9225.5|9223.5|9227.5|9225.5|9229.5|9227.5|9223.5|9221.5|1444
1741183200000|2025-03-05 14:00:00|9226.5|9224.5|9236.5|9234.5|9236.5|9234.5|9223.5|9221.5|1886
1741183500000|2025-03-05 14:05:00|9236|9234|9232.5|9230.5|9236.5|9234.5|9226.5|9224.5|1442
1741183800000|2025-03-05 14:10:00|9233.5|9231.5|9224.5|9222.5|9233.5|9231.5|9223.5|9221.5|1863
1741184100000|2025-03-05 14:15:00|9224|9222|9215.5|9213.5|9224.5|9222.5|9214.5|9212.5|1762
1741184400000|2025-03-05 14:20:00|9216|9214|9210.5|9208.5|9216.5|9214.5|9206.5|9204.5|1661
1741184700000|2025-03-05 14:25:00|9210|9208|9210.5|9208.5|9213.5|9211.5|9207.5|9205.5|1974
1741185000000|2025-03-05 14:30:00|9209.5|9207.5|9201.5|9199.5|9209.5|9207.5|9199.5|9197.5|2845
1741185300000|2025-03-05 14:35:00|9202|9200|9203.5|9201.5|9208.5|9206.5|9196.5|9194.5|2208
1741185600000|2025-03-05 14:40:00|9203|9201|9204.5|9202.5|9207.5|9205.5|9199.5|9197.5|1652
1741185900000|2025-03-05 14:45:00|9203.5|9201.5|9201.5|9199.5|9207.5|9205.5|9196|9194|2148
1741186200000|2025-03-05 14:50:00|9202.5|9200.5|9206.5|9204.5|9207.5|9205.5|9196.5|9194.5|1604
1741186500000|2025-03-05 14:55:00|9207.5|9205.5|9214|9212|9214.5|9212.5|9204.5|9202.5|1431
1741186800000|2025-03-05 15:00:00|9213.5|9210.5|9182.5|9180.5|9213.5|9210.5|9181.5|9179.5|3598
1741187100000|2025-03-05 15:05:00|9183.5|9181.5|9183|9181|9184.5|9182.5|9175.5|9173.5|4193
1741187400000|2025-03-05 15:10:00|9183.5|9181.5|9182.5|9180.5|9189.5|9187.5|9179.5|9177.5|2846
1741187700000|2025-03-05 15:15:00|9181.5|9179.5|9179.5|9177.5|9185.5|9183.5|9177.5|9175.5|1946
1741188000000|2025-03-05 15:20:00|9180.5|9178.5|9188.5|9186.5|9190.5|9188.5|9179.5|9177.5|2294
1741188300000|2025-03-05 15:25:00|9189.5|9187.5|9182.5|9180.5|9189.5|9187.5|9178.5|9176.5|2856
1741188600000|2025-03-05 15:30:00|9183|9181|9177.5|9175.5|9184.5|9182.5|9176.5|9174.5|2355
1741188900000|2025-03-05 15:35:00|9176.5|9174.5|9179|9177|9185.5|9183.5|9173.5|9171.5|1869
1741189200000|2025-03-05 15:40:00|9178.5|9176.5|9179.5|9177.5|9182.5|9180.5|9175.5|9173.5|2016
1741189500000|2025-03-05 15:45:00|9178.5|9176.5|9173.5|9171.5|9179.5|9177.5|9172.5|9170.5|2333
1741189800000|2025-03-05 15:50:00|9174|9172|9167.5|9165.5|9176.5|9174.5|9167.5|9165.5|2140
1741190100000|2025-03-05 15:55:00|9168|9166|9160.5|9158.5|9169|9167|9157.5|9155.5|2984
1741190400000|2025-03-05 16:00:00|9161.5|9159.5|9159.5|9157.5|9167.5|9165.5|9159.5|9157.5|2701
1741190700000|2025-03-05 16:05:00|9159|9157|9163.5|9161.5|9163.5|9161.5|9156.5|9154.5|2109
1741191000000|2025-03-05 16:10:00|9164|9162|9171.5|9169.5|9174|9172|9162.5|9160.5|4188
1741191300000|2025-03-05 16:15:00|9170.5|9168.5|9178.5|9176.5|9179.5|9177.5|9170.5|9168.5|2016
1741191600000|2025-03-05 16:20:00|9178|9176|9184.5|9182.5|9185.5|9183.5|9174.5|9172.5|2181
1741191900000|2025-03-05 16:25:00|9183.5|9181.5|9182.5|9180.5|9188.5|9186.5|9180.5|9178.5|2044
1741192200000|2025-03-05 16:30:00|9182|9180|9183.5|9181.5|9185.5|9183.5|9175.5|9173.5|2145
1741192500000|2025-03-05 16:35:00|9184|9182|9185.5|9183.5|9186.5|9184.5|9179.5|9177.5|1712
1741192800000|2025-03-05 16:40:00|9186.5|9184.5|9193.5|9191.5|9196.5|9194.5|9186.5|9184.5|1986
1741193100000|2025-03-05 16:45:00|9192.5|9190.5|9187.5|9185.5|9196.5|9194.5|9186.5|9184.5|1784
1741193400000|2025-03-05 16:50:00|9187|9185|9186.5|9184.5|9192.5|9190.5|9185.5|9183.5|1170
1741193700000|2025-03-05 16:55:00|9187|9185|9176.5|9174.5|9188.5|9186.5|9172.5|9170.5|1827
1741194000000|2025-03-05 17:00:00|9177|9175|9186|9184|9187|9185|9176|9174|975
1741194300000|2025-03-05 17:05:00|9186.5|9184.5|9180|9178|9188|9186|9180|9178|889
1741194600000|2025-03-05 17:10:00|9180.5|9178.5|9180.5|9178.5|9185.5|9183.5|9179.5|9177.5|1264
1741194900000|2025-03-05 17:15:00|9180|9178|9181.5|9179.5|9181.5|9179.5|9177.5|9175.5|495
1741195200000|2025-03-05 17:20:00|9181|9179|9181|9179|9182.5|9180.5|9177.5|9175.5|601
1741195500000|2025-03-05 17:25:00|9180.5|9178.5|9180.5|9178.5|9185|9183|9179.5|9177.5|498
1741195800000|2025-03-05 17:30:00|9181|9179|9177.5|9175.5|9181.5|9179.5|9177|9175|203
1741196100000|2025-03-05 17:35:00|9178|9176|9181.5|9179.5|9183.5|9181.5|9177.5|9175.5|309
1741196400000|2025-03-05 17:40:00|9181|9179|9176|9174|9181.5|9179.5|9175.5|9173.5|413
1741196700000|2025-03-05 17:45:00|9176.5|9174.5|9171.5|9169.5|9177.5|9175.5|9171|9169|862
1741197000000|2025-03-05 17:50:00|9172|9170|9167|9165|9172.5|9170.5|9166.5|9164.5|505
1741197300000|2025-03-05 17:55:00|9166.5|9164.5|9164|9162|9167.5|9165.5|9162.5|9160.5|425
1741248000000|2025-03-06 08:00:00|9076.5|9074.5|9100.5|9098.5|9104.5|9102.5|9071.5|9069.5|4072
1741248300000|2025-03-06 08:05:00|9099|9097|9104.5|9102.5|9112.5|9110.5|9095.5|9093.5|2304
1741248600000|2025-03-06 08:10:00|9103.5|9101.5|9107.5|9105.5|9110.5|9108.5|9100.5|9098.5|2778
1741248900000|2025-03-06 08:15:00|9106.5|9104.5|9117.5|9115.5|9118.5|9116.5|9103.5|9101.5|2342
1741249200000|2025-03-06 08:20:00|9117|9115|9119.5|9117.5|9126.5|9124.5|9116.5|9114.5|2028
1741249500000|2025-03-06 08:25:00|9118.5|9116.5|9123.5|9121.5|9130.5|9128.5|9117.5|9115.5|1847
1741249800000|2025-03-06 08:30:00|9124.5|9122.5|9124.5|9122.5|9128.5|9126.5|9119.5|9117.5|1835
1741250100000|2025-03-06 08:35:00|9125.5|9123.5|9132.5|9130.5|9132.5|9130.5|9120.5|9118.5|1810
1741250400000|2025-03-06 08:40:00|9131.5|9129.5|9123.5|9121.5|9131.5|9129.5|9121.5|9119.5|1980
1741250700000|2025-03-06 08:45:00|9123|9121|9115.5|9113.5|9126.5|9124.5|9113.5|9111.5|1558
1741251000000|2025-03-06 08:50:00|9116.5|9114.5|9117.5|9115.5|9118.5|9116.5|9111.5|9109.5|1801
1741251300000|2025-03-06 08:55:00|9117|9115|9123|9121|9123.5|9121.5|9115.5|9113.5|1365
1741251600000|2025-03-06 09:00:00|9123.5|9121.5|9119.5|9117.5|9127.5|9125.5|9117.5|9115.5|1470
1741251900000|2025-03-06 09:05:00|9118.5|9116.5|9122.5|9120.5|9124.5|9122.5|9111.5|9109.5|1740
1741252200000|2025-03-06 09:10:00|9121.5|9119.5|9132.5|9130.5|9132.5|9130.5|9121.5|9119.5|1809
1741252500000|2025-03-06 09:15:00|9133.5|9131.5|9133.5|9131.5|9136.5|9134.5|9132|9130|1099
1741252800000|2025-03-06 09:20:00|9132.5|9130.5|9132.5|9130.5|9135.5|9133.5|9130.5|9128.5|1710
1741253100000|2025-03-06 09:25:00|9131.5|9129.5|9135.5|9133.5|9136|9134|9127.5|9125.5|2102
1741253400000|2025-03-06 09:30:00|9137.5|9135.5|9149.5|9147.5|9150.5|9148.5|9134.5|9132.5|2664
1741253700000|2025-03-06 09:35:00|9150|9148|9151.5|9149.5|9152.5|9150.5|9145.5|9143.5|2461
1741254000000|2025-03-06 09:40:00|9150.5|9148.5|9150|9148|9152.5|9150.5|9147.5|9145.5|1459
1741254300000|2025-03-06 09:45:00|9150.5|9148.5|9148.5|9146.5|9150.5|9148.5|9141.5|9139.5|2154
1741254600000|2025-03-06 09:50:00|9149.5|9147.5|9143.5|9141.5|9150.5|9148.5|9141.5|9139.5|1934
1741254900000|2025-03-06 09:55:00|9144.5|9142.5|9147.5|9145.5|9148|9146|9141.5|9139.5|2144
1741255200000|2025-03-06 10:00:00|9147|9145|9149.5|9147.5|9152.5|9150.5|9146.5|9144.5|1055
1741255500000|2025-03-06 10:05:00|9148.5|9146.5|9137.5|9135.5|9148.5|9146.5|9136.5|9134.5|1146
1741255800000|2025-03-06 10:10:00|9136.5|9134.5|9142.5|9140.5|9142.5|9140.5|9133.5|9131.5|2609
1741256100000|2025-03-06 10:15:00|9141.5|9139.5|9142.5|9140.5|9147.5|9145.5|9139.5|9137.5|1388
1741256400000|2025-03-06 10:20:00|9143.5|9141.5|9148|9146|9149.5|9147.5|9142.5|9140.5|682
1741256700000|2025-03-06 10:25:00|9148.5|9146.5|9149.5|9147.5|9151.5|9149.5|9145.5|9143.5|1109
1741257000000|2025-03-06 10:30:00|9150|9148|9144.5|9142.5|9152.5|9150.5|9144.5|9142.5|1322
1741257300000|2025-03-06 10:35:00|9144|9142|9142.5|9140.5|9146|9144|9141.5|9139.5|932
1741257600000|2025-03-06 10:40:00|9142|9140|9147.5|9145.5|9149.5|9147.5|9140.5|9138.5|1305
1741257900000|2025-03-06 10:45:00|9146.5|9144.5|9152.5|9150.5|9152.5|9150.5|9143.5|9141.5|1805
1741258200000|2025-03-06 10:50:00|9151.5|9149.5|9152.5|9150.5|9154.5|9152.5|9150.5|9148.5|1619
1741258500000|2025-03-06 10:55:00|9153|9151|9153.5|9151.5|9154.5|9152.5|9151.5|9149.5|853
1741258800000|2025-03-06 11:00:00|9152.5|9150.5|9150.5|9148.5|9154.5|9152.5|9150.5|9148.5|798
1741259100000|2025-03-06 11:05:00|9149.5|9147.5|9152.5|9150.5|9155.5|9153.5|9149.5|9147.5|2585
1741259400000|2025-03-06 11:10:00|9151.5|9149.5|9148.5|9146.5|9153.5|9151.5|9147.5|9145.5|2614
1741259700000|2025-03-06 11:15:00|9148|9146|9144.5|9142.5|9148|9146|9142.5|9140.5|871
1741260000000|2025-03-06 11:20:00|9145.5|9143.5|9149.5|9147.5|9149.5|9147.5|9144|9142|1195
1741260300000|2025-03-06 11:25:00|9149|9147|9155.5|9153.5|9158.5|9156.5|9147.5|9145.5|1239
1741260600000|2025-03-06 11:30:00|9155|9153|9153.5|9151.5|9155.5|9153.5|9150|9148|1274
1741260900000|2025-03-06 11:35:00|9154.5|9152.5|9154.5|9152.5|9156.5|9154.5|9153.5|9151.5|685
1741261200000|2025-03-06 11:40:00|9153.5|9151.5|9150.5|9148.5|9154.5|9152.5|9148.5|9146.5|535
1741261500000|2025-03-06 11:45:00|9151.5|9149.5|9152.5|9150.5|9153.5|9151.5|9150.5|9148.5|1259
1741261800000|2025-03-06 11:50:00|9151.5|9149.5|9152.5|9150.5|9155.5|9153.5|9151.5|9149.5|704
1741262100000|2025-03-06 11:55:00|9151.5|9149.5|9146.5|9144.5|9151.5|9149.5|9146.5|9144.5|678
1741262400000|2025-03-06 12:00:00|9147.5|9145.5|9143.5|9141.5|9148.5|9146.5|9142.5|9140.5|1285
1741262700000|2025-03-06 12:05:00|9144.5|9142.5|9139.5|9137.5|9145.5|9143.5|9137.5|9135.5|681
1741263000000|2025-03-06 12:10:00|9140.5|9138.5|9135.5|9133.5|9141.5|9139.5|9135.5|9133.5|729
1741263300000|2025-03-06 12:15:00|9134.5|9132.5|9137.5|9135.5|9138|9136|9132.5|9130.5|1198
1741263600000|2025-03-06 12:20:00|9137|9135|9140.5|9138.5|9142.5|9140.5|9136.5|9134.5|705
1741263900000|2025-03-06 12:25:00|9141.5|9139.5|9139.5|9137.5|9141.5|9139.5|9134.5|9132.5|1126
1741264200000|2025-03-06 12:30:00|9140|9138|9144.5|9142.5|9145|9143|9136.5|9134.5|1031
1741264500000|2025-03-06 12:35:00|9145.5|9143.5|9152.5|9150.5|9153|9151|9141.5|9139.5|1185
1741264800000|2025-03-06 12:40:00|9150.5|9148.5|9149.5|9147.5|9157.5|9155.5|9149.5|9147.5|1433
1741265100000|2025-03-06 12:45:00|9150.5|9148.5|9158.5|9156.5|9158.5|9156.5|9148.5|9146.5|2546
1741265400000|2025-03-06 12:50:00|9159.5|9157.5|9161.5|9159.5|9163.5|9161.5|9158.5|9156.5|1799
1741265700000|2025-03-06 12:55:00|9160.5|9158.5|9160.5|9158.5|9162.5|9160.5|9158|9156|1096
1741266000000|2025-03-06 13:00:00|9161|9159|9164.5|9162.5|9164.5|9162.5|9158|9156|965
1741266300000|2025-03-06 13:05:00|9164|9162|9162|9160|9165.5|9163.5|9160.5|9158.5|1094
1741266600000|2025-03-06 13:10:00|9162.5|9160.5|9165.5|9163.5|9165.5|9163.5|9160.5|9158.5|1113
1741266900000|2025-03-06 13:15:00|9165|9163|9154.5|9152.5|9168|9166|9152.5|9150.5|1558
1741267200000|2025-03-06 13:20:00|9155.5|9153.5|9171.5|9169.5|9172|9170|9154.5|9152.5|1400
1741267500000|2025-03-06 13:25:00|9170.5|9168.5|9167|9165|9170.5|9168.5|9166.5|9164.5|863
1741267800000|2025-03-06 13:30:00|9163|9160|9159.5|9157.5|9166.5|9164.5|9158|9156|1276
1741268100000|2025-03-06 13:35:00|9158.5|9156.5|9159.5|9157.5|9161.5|9159.5|9155|9153|1111
1741268400000|2025-03-06 13:40:00|9160|9158|9147.5|9145.5|9162.5|9160.5|9147.5|9145.5|1374
1741268700000|2025-03-06 13:45:00|9148.5|9146.5|9148.5|9146.5|9157.5|9155.5|9147.5|9145.5|1706
1741269000000|2025-03-06 13:50:00|9148|9146|9159.5|9157.5|9161.5|9159.5|9148|9146|1243
1741269300000|2025-03-06 13:55:00|9160|9158|9167.5|9165.5|9170|9168|9159.5|9157.5|1372
1741269600000|2025-03-06 14:00:00|9166.5|9164.5|9169.5|9167.5|9179.5|9177.5|9166|9164|3116
1741269900000|2025-03-06 14:05:00|9170.5|9168.5|9173|9171|9184.5|9182.5|9168.5|9166.5|2248
1741270200000|2025-03-06 14:10:00|9173.5|9171.5|9175.5|9173.5|9175.5|9173.5|9167.5|9165.5|1842
1741270500000|2025-03-06 14:15:00|9176|9174|9174.5|9172.5|9180|9178|9174.5|9172.5|1562
1741270800000|2025-03-06 14:20:00|9173.5|9171.5|9158.5|9156.5|9173.5|9171.5|9158.5|9156.5|2447
1741271100000|2025-03-06 14:25:00|9159.5|9157.5|9167.5|9165.5|9173.5|9171.5|9158.5|9156.5|1893
1741271400000|2025-03-06 14:30:00|9167|9165|9175.5|9173.5|9177.5|9175.5|9163|9161|1933
1741271700000|2025-03-06 14:35:00|9176.5|9174.5|9182|9180|9194|9192|9176.5|9174.5|2735
1741272000000|2025-03-06 14:40:00|9182.5|9180.5|9181.5|9179.5|9186.5|9184.5|9177|9175|1684
1741272300000|2025-03-06 14:45:00|9182.5|9180.5|9176.5|9174.5|9184.5|9182.5|9172.5|9170.5|1994
1741272600000|2025-03-06 14:50:00|9175.5|9173.5|9160|9158|9175.5|9173.5|9158.5|9156.5|2162
1741272900000|2025-03-06 14:55:00|9159.5|9157.5|9162|9160|9163.5|9161.5|9157.5|9155.5|1405
1741273200000|2025-03-06 15:00:00|9161.5|9159.5|9154.5|9152.5|9166.5|9164.5|9152.5|9150.5|1925
1741273500000|2025-03-06 15:05:00|9155.5|9153.5|9146.5|9144.5|9155.5|9153.5|9137.5|9135.5|2095
1741273800000|2025-03-06 15:10:00|9147.5|9145.5|9144.5|9142.5|9152|9150|9142.5|9140.5|1275
1741274100000|2025-03-06 15:15:00|9145.5|9143.5|9146.5|9144.5|9147.5|9145.5|9140.5|9138.5|1305
1741274400000|2025-03-06 15:20:00|9145.5|9143.5|9144|9142|9147.5|9145.5|9137.5|9135.5|1838
1741274700000|2025-03-06 15:25:00|9143.5|9141.5|9135.5|9133.5|9144.5|9142.5|9134.5|9132.5|2110
1741275000000|2025-03-06 15:30:00|9135|9133|9144.5|9142.5|9146.5|9144.5|9135|9133|1783
1741275300000|2025-03-06 15:35:00|9144|9142|9138.5|9136.5|9148.5|9146.5|9137.5|9135.5|2174
1741275600000|2025-03-06 15:40:00|9139.5|9137.5|9140.5|9138.5|9142.5|9140.5|9135.5|9133.5|996
1741275900000|2025-03-06 15:45:00|9140|9138|9136.5|9134.5|9141.5|9139.5|9134.5|9132.5|1660
1741276200000|2025-03-06 15:50:00|9137.5|9135.5|9147.5|9145.5|9147.5|9145.5|9137.5|9135.5|1086
1741276500000|2025-03-06 15:55:00|9147|9145|9149.5|9147.5|9152.5|9150.5|9146.5|9144.5|1807
1741276800000|2025-03-06 16:00:00|9148.5|9146.5|9154.5|9152.5|9155.5|9153.5|9147.5|9145.5|1987
1741277100000|2025-03-06 16:05:00|9155|9153|9154.5|9152.5|9156.5|9154.5|9150.5|9148.5|1713
1741277400000|2025-03-06 16:10:00|9153.5|9151.5|9149.5|9147.5|9155.5|9153.5|9149.5|9147.5|3579
1741277700000|2025-03-06 16:15:00|9150.5|9148.5|9158.5|9156.5|9158.5|9156.5|9149.5|9147.5|5488
1741278000000|2025-03-06 16:20:00|9157.5|9155.5|9167.5|9165.5|9170.5|9168.5|9157.5|9155.5|1945
1741278300000|2025-03-06 16:25:00|9168.5|9166.5|9176.5|9174.5|9178.5|9176.5|9165.5|9163.5|1752
1741278600000|2025-03-06 16:30:00|9176|9174|9176|9174|9184|9182|9171|9169|2242
1741278900000|2025-03-06 16:35:00|9175.5|9173.5|9188.5|9186.5|9188.5|9186.5|9172.5|9170.5|1451
1741279200000|2025-03-06 16:40:00|9188|9186|9186.5|9184.5|9189.5|9187.5|9183.5|9181.5|1809
1741279500000|2025-03-06 16:45:00|9185.5|9183.5|9193.5|9191.5|9193.5|9191.5|9185.5|9183.5|1348
1741279800000|2025-03-06 16:50:00|9192.5|9190.5|9194.5|9192.5|9196|9194|9191.5|9189.5|1479
1741280100000|2025-03-06 16:55:00|9195.5|9193.5|9198.5|9196.5|9198.5|9196.5|9192.5|9190.5|695
1741280400000|2025-03-06 17:00:00|9198|9196|9200.5|9198.5|9201.5|9199.5|9193.5|9191.5|763
1741280700000|2025-03-06 17:05:00|9201|9199|9202|9200|9208.5|9206.5|9198.5|9196.5|1202
1741281000000|2025-03-06 17:10:00|9201.5|9199.5|9202.5|9200.5|9204.5|9202.5|9199.5|9197.5|661
1741281300000|2025-03-06 17:15:00|9203.5|9201.5|9199.5|9197.5|9205.5|9203.5|9199.5|9197.5|518
1741281600000|2025-03-06 17:20:00|9200|9198|9195.5|9193.5|9200|9198|9193.5|9191.5|679
1741281900000|2025-03-06 17:25:00|9196|9194|9199.5|9197.5|9200.5|9198.5|9196|9194|435
1741282200000|2025-03-06 17:30:00|9199|9197|9191.5|9189.5|9201.5|9199.5|9191.5|9189.5|843
1741282500000|2025-03-06 17:35:00|9192|9190|9192.5|9190.5|9194.5|9192.5|9190.5|9188.5|1025
1741282800000|2025-03-06 17:40:00|9193|9191|9191.5|9189.5|9194.5|9192.5|9188.5|9186.5|430
1741283100000|2025-03-06 17:45:00|9192|9190|9197.5|9195.5|9201.5|9199.5|9192|9190|416
1741283400000|2025-03-06 17:50:00|9198|9196|9193|9191|9198|9196|9192.5|9190.5|244
1741283700000|2025-03-06 17:55:00|9192.5|9190.5|9187|9185|9193|9191|9185|9183|292
1741334400000|2025-03-07 08:00:00|9183.5|9181.5|9183.5|9181.5|9189.5|9187.5|9180|9178|1858
1741334700000|2025-03-07 08:05:00|9184.5|9182.5|9190.5|9188.5|9193.5|9191.5|9182.5|9180.5|1070
1741335000000|2025-03-07 08:10:00|9191.5|9189.5|9196.5|9194.5|9198.5|9196.5|9190.5|9188.5|1601
1741335300000|2025-03-07 08:15:00|9195.5|9193.5|9199.5|9197.5|9202.5|9200.5|9195.5|9193.5|1204
1741335600000|2025-03-07 08:20:00|9200.5|9198.5|9198.5|9196.5|9203.5|9201.5|9197.5|9195.5|1332
1741335900000|2025-03-07 08:25:00|9199.5|9197.5|9192.5|9190.5|9200.5|9198.5|9190.5|9188.5|1618
1741336200000|2025-03-07 08:30:00|9191.5|9189.5|9189.5|9187.5|9191.5|9189.5|9186.5|9184.5|1218
1741336500000|2025-03-07 08:35:00|9190.5|9188.5|9192.5|9190.5|9192.5|9190.5|9187.5|9185.5|1127
1741336800000|2025-03-07 08:40:00|9193.5|9191.5|9196|9194|9199.5|9197.5|9192.5|9190.5|1664
1741337100000|2025-03-07 08:45:00|9196.5|9194.5|9199.5|9197.5|9200.5|9198.5|9195.5|9193.5|801
1741337400000|2025-03-07 08:50:00|9200.5|9198.5|9210.5|9208.5|9212.5|9210.5|9200.5|9198.5|1316
1741337700000|2025-03-07 08:55:00|9211.5|9209.5|9210.5|9208.5|9213.5|9211.5|9208.5|9206.5|1010
1741338000000|2025-03-07 09:00:00|9209.5|9207.5|9201.5|9199.5|9214.5|9212.5|9200.5|9198.5|1689
1741338300000|2025-03-07 09:05:00|9202.5|9200.5|9202|9200|9204.5|9202.5|9199.5|9197.5|1331
1741338600000|2025-03-07 09:10:00|9202.5|9200.5|9194.5|9192.5|9204.5|9202.5|9193.5|9191.5|802
1741338900000|2025-03-07 09:15:00|9193.5|9191.5|9187.5|9185.5|9194.5|9192.5|9187.5|9185.5|932
1741339200000|2025-03-07 09:20:00|9188.5|9186.5|9186.5|9184.5|9189.5|9187.5|9184.5|9182.5|1103
1741339500000|2025-03-07 09:25:00|9187.5|9185.5|9193.5|9191.5|9193.5|9191.5|9187.5|9185.5|1241
1741339800000|2025-03-07 09:30:00|9192.5|9190.5|9180.5|9178.5|9193.5|9191.5|9180.5|9178.5|1031
1741340100000|2025-03-07 09:35:00|9181.5|9179.5|9183.5|9181.5|9186.5|9184.5|9181.5|9179.5|1341
1741340400000|2025-03-07 09:40:00|9183|9181|9181|9179|9185.5|9183.5|9178.5|9176.5|1189
1741340700000|2025-03-07 09:45:00|9180.5|9178.5|9183.5|9181.5|9184.5|9182.5|9179.5|9177.5|847
1741341000000|2025-03-07 09:50:00|9184.5|9182.5|9179.5|9177.5|9186.5|9184.5|9178.5|9176.5|594
1741341300000|2025-03-07 09:55:00|9179|9177|9174.5|9172.5|9179.5|9177.5|9174.5|9172.5|866
1741341600000|2025-03-07 10:00:00|9175|9173|9168.5|9166.5|9175|9173|9167.5|9165.5|1005
1741341900000|2025-03-07 10:05:00|9169.5|9167.5|9172|9170|9173|9171|9168.5|9166.5|801
1741342200000|2025-03-07 10:10:00|9172.5|9170.5|9170.5|9168.5|9176.5|9174.5|9170.5|9168.5|1099
1741342500000|2025-03-07 10:15:00|9169.5|9167.5|9176.5|9174.5|9176.5|9174.5|9169.5|9167.5|1072
1741342800000|2025-03-07 10:20:00|9176|9174|9180.5|9178.5|9183.5|9181.5|9173|9171|1060
1741343100000|2025-03-07 10:25:00|9179.5|9177.5|9180.5|9178.5|9183.5|9181.5|9179.5|9177.5|468
1741343400000|2025-03-07 10:30:00|9179.5|9177.5|9180.5|9178.5|9181.5|9179.5|9177.5|9175.5|1030
1741343700000|2025-03-07 10:35:00|9180|9178|9180.5|9178.5|9181.5|9179.5|9178.5|9176.5|332
1741344000000|2025-03-07 10:40:00|9179.5|9177.5|9184.5|9182.5|9185.5|9183.5|9179.5|9177.5|910
1741344300000|2025-03-07 10:45:00|9183.5|9181.5|9179|9177|9183.5|9181.5|9177.5|9175.5|562
1741344600000|2025-03-07 10:50:00|9178.5|9176.5|9179.5|9177.5|9182.5|9180.5|9178.5|9176.5|552
1741344900000|2025-03-07 10:55:00|9181.5|9179.5|9183.5|9181.5|9185.5|9183.5|9179.5|9177.5|909
1741345200000|2025-03-07 11:00:00|9182.5|9180.5|9175.5|9173.5|9183.5|9181.5|9175.5|9173.5|1788
1741345500000|2025-03-07 11:05:00|9175|9173|9180.5|9178.5|9181.5|9179.5|9172.5|9170.5|1398
1741345800000|2025-03-07 11:10:00|9181.5|9179.5|9184.5|9182.5|9185.5|9183.5|9179.5|9177.5|624
1741346100000|2025-03-07 11:15:00|9183.5|9181.5|9181.5|9179.5|9184.5|9182.5|9180.5|9178.5|1476
1741346400000|2025-03-07 11:20:00|9182.5|9180.5|9177.5|9175.5|9183.5|9181.5|9177.5|9175.5|985
1741346700000|2025-03-07 11:25:00|9178.5|9176.5|9177.5|9175.5|9178.5|9176.5|9174.5|9172.5|922
1741347000000|2025-03-07 11:30:00|9178.5|9176.5|9175.5|9173.5|9178.5|9176.5|9174.5|9172.5|503
1741347300000|2025-03-07 11:35:00|9174.5|9172.5|9176.5|9174.5|9176.5|9174.5|9173.5|9171.5|1031
1741347600000|2025-03-07 11:40:00|9177.5|9175.5|9179.5|9177.5|9180.5|9178.5|9177.5|9175.5|934
1741347900000|2025-03-07 11:45:00|9178.5|9176.5|9174.5|9172.5|9178.5|9176.5|9174.5|9172.5|469
1741348200000|2025-03-07 11:50:00|9175|9173|9175|9173|9176.5|9174.5|9172.5|9170.5|382
1741348500000|2025-03-07 11:55:00|9175.5|9173.5|9177.5|9175.5|9177.5|9175.5|9173.5|9171.5|524
1741348800000|2025-03-07 12:00:00|9178.5|9176.5|9184.5|9182.5|9184.5|9182.5|9177.5|9175.5|1245
1741349100000|2025-03-07 12:05:00|9183.5|9181.5|9189.5|9187.5|9189.5|9187.5|9180.5|9178.5|1361
1741349400000|2025-03-07 12:10:00|9190|9188|9192.5|9190.5|9193|9191|9187.5|9185.5|1092
1741349700000|2025-03-07 12:15:00|9193.5|9191.5|9198.5|9196.5|9199.5|9197.5|9192.5|9190.5|1171
1741350000000|2025-03-07 12:20:00|9197.5|9195.5|9202.5|9200.5|9202.5|9200.5|9195.5|9193.5|1092
1741350300000|2025-03-07 12:25:00|9203|9201|9207|9205|9207.5|9205.5|9201.5|9199.5|1160
1741350600000|2025-03-07 12:30:00|9207.5|9205.5|9203.5|9201.5|9210.5|9208.5|9202.5|9200.5|835
1741350900000|2025-03-07 12:35:00|9203|9201|9198.5|9196.5|9204.5|9202.5|9195.5|9193.5|940
1741351200000|2025-03-07 12:40:00|9198|9196|9203.5|9201.5|9204.5|9202.5|9197.5|9195.5|641
1741351500000|2025-03-07 12:45:00|9203|9201|9200.5|9198.5|9204.5|9202.5|9199.5|9197.5|400
1741351800000|2025-03-07 12:50:00|9199.5|9197.5|9200|9198|9201.5|9199.5|9197.5|9195.5|585
1741352100000|2025-03-07 12:55:00|9200.5|9198.5|9207.5|9205.5|9207.5|9205.5|9200.5|9198.5|1054
1741352400000|2025-03-07 13:00:00|9208|9206|9208.5|9206.5|9209.5|9207.5|9201.5|9199.5|882
1741352700000|2025-03-07 13:05:00|9209.5|9207.5|9207.5|9205.5|9210.5|9208.5|9205.5|9203.5|650
1741353000000|2025-03-07 13:10:00|9208.5|9206.5|9208.5|9206.5|9209.5|9207.5|9205.5|9203.5|680
1741353300000|2025-03-07 13:15:00|9209.5|9207.5|9209.5|9207.5|9212.5|9210.5|9207.5|9205.5|1686
1741353600000|2025-03-07 13:20:00|9208.5|9206.5|9209.5|9207.5|9210|9208|9203.5|9201.5|1833
1741353900000|2025-03-07 13:25:00|9210.5|9208.5|9213.5|9210.5|9217|9215|9206.5|9203.5|1762
1741354200000|2025-03-07 13:30:00|9216.5|9213.5|9221.5|9219.5|9222.5|9220.5|9195.5|9193.5|2454
1741354500000|2025-03-07 13:35:00|9221|9219|9231.5|9229.5|9233.5|9231.5|9219.5|9217.5|2758
1741354800000|2025-03-07 13:40:00|9232|9230|9234.5|9232.5|9240|9238|9231.5|9229.5|2814
1741355100000|2025-03-07 13:45:00|9233.5|9231.5|9233.5|9231.5|9237|9235|9225.5|9223.5|2290
1741355400000|2025-03-07 13:50:00|9234.5|9232.5|9241.5|9239.5|9243|9241|9234.5|9232.5|1818
1741355700000|2025-03-07 13:55:00|9242|9240|9255.5|9253.5|9258.5|9256.5|9240.5|9238.5|2395
1741356000000|2025-03-07 14:00:00|9255|9253|9248.5|9246.5|9257.5|9255.5|9248.5|9246.5|1668
1741356300000|2025-03-07 14:05:00|9249.5|9247.5|9257.5|9255.5|9257.5|9255.5|9247.5|9245.5|1432
1741356600000|2025-03-07 14:10:00|9257|9255|9251.5|9249.5|9263|9261|9250.5|9248.5|1748
1741356900000|2025-03-07 14:15:00|9252|9250|9245.5|9243.5|9254.5|9252.5|9243|9241|1574
1741357200000|2025-03-07 14:20:00|9244.5|9242.5|9238.5|9236.5|9247.5|9245.5|9237|9235|1604
1741357500000|2025-03-07 14:25:00|9239|9237|9243.5|9241.5|9244.5|9242.5|9237.5|9235.5|1069
1741357800000|2025-03-07 14:30:00|9242.5|9240.5|9227.5|9225.5|9243.5|9241.5|9227.5|9225.5|1560
1741358100000|2025-03-07 14:35:00|9228|9226|9231.5|9229.5|9237.5|9235.5|9225.5|9223.5|1414
1741358400000|2025-03-07 14:40:00|9232|9230|9229.5|9227.5|9233.5|9231.5|9223.5|9221.5|1743
1741358700000|2025-03-07 14:45:00|9230.5|9228.5|9228.5|9226.5|9230.5|9228.5|9223.5|9221.5|1510
1741359000000|2025-03-07 14:50:00|9227.5|9225.5|9222.5|9220.5|9229.5|9227.5|9221.5|9219.5|1237
1741359300000|2025-03-07 14:55:00|9222|9220|9232.5|9230.5|9232.5|9230.5|9221.5|9219.5|1399
1741359600000|2025-03-07 15:00:00|9231.5|9229.5|9219.5|9217.5|9235.5|9233.5|9217.5|9215.5|2402
1741359900000|2025-03-07 15:05:00|9220|9218|9211.5|9209.5|9221.5|9219.5|9211.5|9209.5|1269
1741360200000|2025-03-07 15:10:00|9210.5|9208.5|9218|9216|9220.5|9218.5|9210.5|9208.5|1412
1741360500000|2025-03-07 15:15:00|9217.5|9215.5|9226|9224|9227.5|9225.5|9217.5|9215.5|1344
1741360800000|2025-03-07 15:20:00|9225.5|9223.5|9217.5|9215.5|9226.5|9224.5|9216.5|9214.5|790
1741361100000|2025-03-07 15:25:00|9218|9216|9216.5|9214.5|9221.5|9219.5|9216.5|9214.5|1227
1741361400000|2025-03-07 15:30:00|9217|9215|9231.5|9229.5|9232.5|9230.5|9216.5|9214.5|1661
1741361700000|2025-03-07 15:35:00|9232.5|9230.5|9235.5|9233.5|9238.5|9236.5|9232.5|9230.5|1483
1741362000000|2025-03-07 15:40:00|9236.5|9234.5|9232.5|9230.5|9238.5|9236.5|9231.5|9229.5|681
1741362300000|2025-03-07 15:45:00|9233.5|9231.5|9214.5|9212.5|9234|9232|9211.5|9209.5|1986
1741362600000|2025-03-07 15:50:00|9213.5|9211.5|9220|9218|9226.5|9224.5|9211.5|9209.5|1762
1741362900000|2025-03-07 15:55:00|9219.5|9217.5|9216.5|9214.5|9220|9218|9211.5|9209.5|1303
1741363200000|2025-03-07 16:00:00|9217.5|9215.5|9215.5|9213.5|9220.5|9218.5|9212.5|9210.5|1033
1741363500000|2025-03-07 16:05:00|9214.5|9212.5|9209.5|9207.5|9219.5|9217.5|9206.5|9204.5|1302
1741363800000|2025-03-07 16:10:00|9208.5|9206.5|9210.5|9208.5|9214.5|9212.5|9208.5|9206.5|1882
1741364100000|2025-03-07 16:15:00|9209.5|9207.5|9217.5|9215.5|9218.5|9216.5|9207.5|9205.5|2331
1741364400000|2025-03-07 16:20:00|9216.5|9214.5|9214.5|9212.5|9218.5|9216.5|9212.5|9210.5|967
1741364700000|2025-03-07 16:25:00|9215|9213|9218.5|9216.5|9223.5|9221.5|9214.5|9212.5|703
1741365000000|2025-03-07 16:30:00|9218|9216|9218.5|9216.5|9223.5|9221.5|9215.5|9213.5|1072
1741365300000|2025-03-07 16:35:00|9218|9216|9219.5|9217.5|9223|9221|9217.5|9215.5|531
1741365600000|2025-03-07 16:40:00|9219|9217|9218.5|9216.5|9225|9223|9217.5|9215.5|767
1741365900000|2025-03-07 16:45:00|9217.5|9215.5|9226.5|9224.5|9226.5|9224.5|9216.5|9214.5|661
1741366200000|2025-03-07 16:50:00|9226|9224|9231.5|9229.5|9232.5|9230.5|9224.5|9222.5|571
1741366500000|2025-03-07 16:55:00|9230.5|9228.5|9226|9224|9231|9229|9224.5|9222.5|583
1741366800000|2025-03-07 17:00:00|9225.5|9223.5|9226.5|9224.5|9226.5|9224.5|9220.5|9218.5|462
1741367100000|2025-03-07 17:05:00|9224.5|9222.5|9229.5|9227.5|9232.5|9230.5|9223.5|9221.5|454
1741367400000|2025-03-07 17:10:00|9229|9227|9230.5|9228.5|9233|9231|9227.5|9225.5|364
1741367700000|2025-03-07 17:15:00|9230|9228|9233.5|9231.5|9235.5|9233.5|9226.5|9224.5|563
1741368000000|2025-03-07 17:20:00|9233|9231|9226.5|9224.5|9234.5|9232.5|9226.5|9224.5|307
1741368300000|2025-03-07 17:25:00|9227|9225|9225.5|9223.5|9229.5|9227.5|9225.5|9223.5|162
1741368600000|2025-03-07 17:30:00|9222.5|9220.5|9225.5|9223.5|9226.5|9224.5|9219.5|9217.5|888
1741368900000|2025-03-07 17:35:00|9226.5|9224.5|9225.5|9223.5|9229|9227|9221.5|9219.5|218
1741369200000|2025-03-07 17:40:00|9226|9224|9225.5|9223.5|9226.5|9224.5|9224.5|9222.5|169
1741369500000|2025-03-07 17:45:00|9225|9223|9220.5|9218.5|9225|9223|9218.5|9216.5|441
1741369800000|2025-03-07 17:50:00|9221|9219|9217.5|9215.5|9221.5|9219.5|9217.5|9215.5|490
1741370100000|2025-03-07 17:55:00|9218.5|9216.5|9222|9220|9223.5|9221.5|9215|9213|385
1741593600000|2025-03-10 08:00:00|9229.5|9227.5|9231.5|9229.5|9234.5|9232.5|9218.5|9216.5|1828
1741593900000|2025-03-10 08:05:00|9232.5|9230.5|9236.5|9234.5|9240.5|9238.5|9231.5|9229.5|1737
1741594200000|2025-03-10 08:10:00|9237.5|9235.5|9243.5|9241.5|9244.5|9242.5|9235.5|9233.5|1459
1741594500000|2025-03-10 08:15:00|9244.5|9242.5|9237|9235|9246.5|9244.5|9236.5|9234.5|1473
1741594800000|2025-03-10 08:20:00|9237.5|9235.5|9235.5|9233.5|9242.5|9240.5|9235.5|9233.5|1663
1741595100000|2025-03-10 08:25:00|9235|9233|9233.5|9231.5|9238.5|9236.5|9231.5|9229.5|1284
1741595400000|2025-03-10 08:30:00|9234.5|9232.5|9230.5|9228.5|9237.5|9235.5|9229.5|9227.5|1003
1741595700000|2025-03-10 08:35:00|9231.5|9229.5|9241.5|9239.5|9241.5|9239.5|9228.5|9226.5|1301
1741596000000|2025-03-10 08:40:00|9242.5|9240.5|9244.5|9242.5|9244.5|9242.5|9240.5|9238.5|726
1741596300000|2025-03-10 08:45:00|9245|9243|9242.5|9240.5|9249|9247|9240.5|9238.5|894
1741596600000|2025-03-10 08:50:00|9243.5|9241.5|9244.5|9242.5|9248.5|9246.5|9240.5|9238.5|1018
1741596900000|2025-03-10 08:55:00|9245.5|9243.5|9244.5|9242.5|9249.5|9247.5|9244.5|9242.5|660
1741597200000|2025-03-10 09:00:00|9245|9243|9238.5|9236.5|9249.5|9247.5|9237.5|9235.5|1352
1741597500000|2025-03-10 09:05:00|9237.5|9235.5|9237.5|9235.5|9241.5|9239.5|9236.5|9234.5|1154
1741597800000|2025-03-10 09:10:00|9236.5|9234.5|9237.5|9235.5|9239.5|9237.5|9236.5|9234.5|649
1741598100000|2025-03-10 09:15:00|9238.5|9236.5|9232.5|9230.5|9238.5|9236.5|9232.5|9230.5|946
1741598400000|2025-03-10 09:20:00|9233.5|9231.5|9228.5|9226.5|9233.5|9231.5|9228.5|9226.5|735
1741598700000|2025-03-10 09:25:00|9229.5|9227.5|9233.5|9231.5|9234.5|9232.5|9229.5|9227.5|537
1741599000000|2025-03-10 09:30:00|9233|9231|9230.5|9228.5|9233.5|9231.5|9227.5|9225.5|579
1741599300000|2025-03-10 09:35:00|9231|9229|9230.5|9228.5|9231.5|9229.5|9228|9226|399
1741599600000|2025-03-10 09:40:00|9230|9228|9226.5|9224.5|9231.5|9229.5|9226|9224|562
1741599900000|2025-03-10 09:45:00|9226|9224|9223.5|9221.5|9228.5|9226.5|9222.5|9220.5|1031
1741600200000|2025-03-10 09:50:00|9224.5|9222.5|9225.5|9223.5|9226.5|9224.5|9221.5|9219.5|855
1741600500000|2025-03-10 09:55:00|9226.5|9224.5|9223.5|9221.5|9227.5|9225.5|9221.5|9219.5|1074
1741600800000|2025-03-10 10:00:00|9222.5|9220.5|9217.5|9215.5|9223|9221|9214.5|9212.5|1573
1741601100000|2025-03-10 10:05:00|9218|9216|9226.5|9224.5|9226.5|9224.5|9217|9215|863
1741601400000|2025-03-10 10:10:00|9227|9225|9226.5|9224.5|9230.5|9228.5|9224.5|9222.5|827
1741601700000|2025-03-10 10:15:00|9227|9225|9226.5|9224.5|9231.5|9229.5|9225.5|9223.5|1086
1741602000000|2025-03-10 10:20:00|9227.5|9225.5|9231.5|9229.5|9232.5|9230.5|9226.5|9224.5|1197
1741602300000|2025-03-10 10:25:00|9232.5|9230.5|9233.5|9231.5|9236.5|9234.5|9232.5|9230.5|1314
1741602600000|2025-03-10 10:30:00|9234.5|9232.5|9236.5|9234.5|9237.5|9235.5|9230.5|9228.5|1023
1741602900000|2025-03-10 10:35:00|9235.5|9233.5|9236.5|9234.5|9237.5|9235.5|9233.5|9231.5|618
1741603200000|2025-03-10 10:40:00|9235.5|9233.5|9232.5|9230.5|9236.5|9234.5|9232.5|9230.5|672
1741603500000|2025-03-10 10:45:00|9231.5|9229.5|9232.5|9230.5|9233.5|9231.5|9229.5|9227.5|565
1741603800000|2025-03-10 10:50:00|9231.5|9229.5|9234.5|9232.5|9236.5|9234.5|9231.5|9229.5|425
1741604100000|2025-03-10 10:55:00|9235|9233|9236.5|9234.5|9236.5|9234.5|9232.5|9230.5|624
1741604400000|2025-03-10 11:00:00|9237.5|9235.5|9251.5|9249.5|9252.5|9250.5|9231.5|9229.5|1568
1741604700000|2025-03-10 11:05:00|9252.5|9250.5|9238.5|9236.5|9256.5|9254.5|9238.5|9236.5|1991
1741605000000|2025-03-10 11:10:00|9239.5|9237.5|9239.5|9237.5|9240.5|9238.5|9236.5|9234.5|928
1741605300000|2025-03-10 11:15:00|9240.5|9238.5|9236.5|9234.5|9242.5|9240.5|9235.5|9233.5|1082
1741605600000|2025-03-10 11:20:00|9237.5|9235.5|9236.5|9234.5|9240.5|9238.5|9235.5|9233.5|682
1741605900000|2025-03-10 11:25:00|9235.5|9233.5|9235.5|9233.5|9237.5|9235.5|9235|9233|615
1741606200000|2025-03-10 11:30:00|9236.5|9234.5|9244.5|9242.5|9244.5|9242.5|9233.5|9231.5|578
1741606500000|2025-03-10 11:35:00|9243.5|9241.5|9245.5|9243.5|9245.5|9243.5|9242.5|9240.5|502
1741606800000|2025-03-10 11:40:00|9246|9244|9247.5|9245.5|9248.5|9246.5|9244.5|9242.5|732
1741607100000|2025-03-10 11:45:00|9246.5|9244.5|9241.5|9239.5|9246.5|9244.5|9240.5|9238.5|323
1741607400000|2025-03-10 11:50:00|9242.5|9240.5|9239.5|9237.5|9242.5|9240.5|9237.5|9235.5|671
1741607700000|2025-03-10 11:55:00|9239|9237|9236.5|9234.5|9241.5|9239.5|9236.5|9234.5|428
1741608000000|2025-03-10 12:00:00|9237.5|9235.5|9238.5|9236.5|9241.5|9239.5|9234.5|9232.5|941
1741608300000|2025-03-10 12:05:00|9239.5|9237.5|9240|9238|9241.5|9239.5|9238.5|9236.5|751
1741608600000|2025-03-10 12:10:00|9240.5|9238.5|9246.5|9244.5|9246.5|9244.5|9236.5|9234.5|1016
1741608900000|2025-03-10 12:15:00|9245.5|9243.5|9249.5|9247.5|9253.5|9251.5|9245.5|9243.5|1089
1741609200000|2025-03-10 12:20:00|9250.5|9248.5|9251.5|9249.5|9252.5|9250.5|9247.5|9245.5|1397
1741609500000|2025-03-10 12:25:00|9251|9249|9254.5|9252.5|9254.5|9252.5|9248.5|9246.5|1036
1741609800000|2025-03-10 12:30:00|9255.5|9253.5|9249.5|9247.5|9256.5|9254.5|9249.5|9247.5|1545
1741610100000|2025-03-10 12:35:00|9250.5|9248.5|9247.5|9245.5|9251.5|9249.5|9247.5|9245.5|1449
1741610400000|2025-03-10 12:40:00|9248.5|9246.5|9241.5|9239.5|9249.5|9247.5|9240.5|9238.5|1286
1741610700000|2025-03-10 12:45:00|9242.5|9240.5|9242.5|9240.5|9242.5|9240.5|9240|9238|788
1741611000000|2025-03-10 12:50:00|9241.5|9239.5|9242.5|9240.5|9243.5|9241.5|9239.5|9237.5|779
1741611300000|2025-03-10 12:55:00|9242|9240|9232.5|9230.5|9242.5|9240.5|9232.5|9230.5|1040
1741611600000|2025-03-10 13:00:00|9233.5|9231.5|9233.5|9231.5|9234.5|9232.5|9231.5|9229.5|1100
1741611900000|2025-03-10 13:05:00|9234|9232|9232.5|9230.5|9237.5|9235.5|9231.5|9229.5|484
1741612200000|2025-03-10 13:10:00|9230.5|9228.5|9230.5|9228.5|9231|9229|9227.5|9225.5|812
1741612500000|2025-03-10 13:15:00|9231.5|9229.5|9233|9231|9234|9232|9229.5|9227.5|755
1741612800000|2025-03-10 13:20:00|9233.5|9231.5|9233.5|9231.5|9237.5|9235.5|9232.5|9230.5|885
1741613100000|2025-03-10 13:25:00|9234|9232|9233.5|9231.5|9235.5|9233.5|9231.5|9229.5|690
1741613400000|2025-03-10 13:30:00|9234.5|9232.5|9234|9232|9239|9237|9226.5|9224.5|1357
1741613700000|2025-03-10 13:35:00|9233.5|9231.5|9229.5|9227.5|9233.5|9231.5|9226.5|9224.5|780
1741614000000|2025-03-10 13:40:00|9230|9228|9224.5|9222.5|9231.5|9229.5|9224.5|9222.5|688
1741614300000|2025-03-10 13:45:00|9225.5|9223.5|9232.5|9230.5|9234.5|9232.5|9224.5|9222.5|1288
1741614600000|2025-03-10 13:50:00|9233.5|9231.5|9234.5|9232.5|9237.5|9235.5|9230.5|9228.5|1853
1741614900000|2025-03-10 13:55:00|9235.5|9233.5|9231.5|9229.5|9235.5|9233.5|9228|9226|1282
1741615200000|2025-03-10 14:00:00|9232.5|9230.5|9236.5|9234.5|9239.5|9237.5|9231.5|9229.5|1235
1741615500000|2025-03-10 14:05:00|9237|9235|9233.5|9231.5|9239.5|9237.5|9232.5|9230.5|1176
1741615800000|2025-03-10 14:10:00|9234.5|9232.5|9225.5|9223.5|9235.5|9233.5|9225|9223|1650
1741616100000|2025-03-10 14:15:00|9226|9224|9227.5|9225.5|9228.5|9226.5|9222.5|9220.5|829
1741616400000|2025-03-10 14:20:00|9228.5|9226.5|9230.5|9228.5|9234.5|9232.5|9227.5|9225.5|679
1741616700000|2025-03-10 14:25:00|9230|9228|9238.5|9236.5|9238.5|9236.5|9229.5|9227.5|992
1741617000000|2025-03-10 14:30:00|9237.5|9235.5|9242.5|9240.5|9242.5|9240.5|9233.5|9231.5|1467
1741617300000|2025-03-10 14:35:00|9241.5|9239.5|9239.5|9237.5|9243.5|9241.5|9237.5|9235.5|1065
1741617600000|2025-03-10 14:40:00|9240.5|9238.5|9242.5|9240.5|9243.5|9241.5|9237.5|9235.5|1578
1741617900000|2025-03-10 14:45:00|9243|9241|9244.5|9242.5|9247.5|9245.5|9243|9241|1261
1741618200000|2025-03-10 14:50:00|9245|9243|9254|9252|9255.5|9253.5|9245|9243|1202
1741618500000|2025-03-10 14:55:00|9253.5|9251.5|9248.5|9246.5|9254.5|9252.5|9247.5|9245.5|1264
1741618800000|2025-03-10 15:00:00|9247.5|9245.5|9247.5|9245.5|9250.5|9248.5|9245.5|9243.5|1680
1741619100000|2025-03-10 15:05:00|9248|9246|9242.5|9240.5|9249.5|9247.5|9241.5|9239.5|1366
1741619400000|2025-03-10 15:10:00|9243.5|9241.5|9245.5|9243.5|9247.5|9245.5|9242.5|9240.5|1206
1741619700000|2025-03-10 15:15:00|9244.5|9242.5|9242.5|9240.5|9245.5|9243.5|9238.5|9236.5|1243
1741620000000|2025-03-10 15:20:00|9243|9241|9234.5|9232.5|9243.5|9241.5|9233.5|9231.5|1233
1741620300000|2025-03-10 15:25:00|9235.5|9233.5|9231.5|9229.5|9236.5|9234.5|9229.5|9227.5|798
1741620600000|2025-03-10 15:30:00|9230.5|9228.5|9227.5|9225.5|9232.5|9230.5|9226.5|9224.5|772
1741620900000|2025-03-10 15:35:00|9228.5|9226.5|9232.5|9230.5|9232.5|9230.5|9225.5|9223.5|1309
1741621200000|2025-03-10 15:40:00|9231.5|9229.5|9237.5|9235.5|9238.5|9236.5|9231.5|9229.5|1259
1741621500000|2025-03-10 15:45:00|9238.5|9236.5|9230.5|9228.5|9239.5|9237.5|9229.5|9227.5|1041
1741621800000|2025-03-10 15:50:00|9231|9229|9235.5|9233.5|9236.5|9234.5|9230.5|9228.5|1042
1741622100000|2025-03-10 15:55:00|9235|9233|9235.5|9233.5|9237.5|9235.5|9234.5|9232.5|1089
1741622400000|2025-03-10 16:00:00|9234.5|9232.5|9234.5|9232.5|9236.5|9234.5|9230.5|9228.5|963
1741622700000|2025-03-10 16:05:00|9235.5|9233.5|9235.5|9233.5|9236.5|9234.5|9233.5|9231.5|980
1741623000000|2025-03-10 16:10:00|9236.5|9234.5|9229.5|9227.5|9236.5|9234.5|9228.5|9226.5|2440
1741623300000|2025-03-10 16:15:00|9230.5|9228.5|9233.5|9231.5|9237.5|9235.5|9228.5|9226.5|2796
1741623600000|2025-03-10 16:20:00|9233|9231|9229.5|9227.5|9234.5|9232.5|9228.5|9226.5|782
1741623900000|2025-03-10 16:25:00|9228.5|9226.5|9225.5|9223.5|9229.5|9227.5|9224.5|9222.5|775
1741624200000|2025-03-10 16:30:00|9224.5|9222.5|9219.5|9217.5|9225.5|9223.5|9217.5|9215.5|1200
1741624500000|2025-03-10 16:35:00|9220|9218|9226.5|9224.5|9226.5|9224.5|9219.5|9217.5|1086
1741624800000|2025-03-10 16:40:00|9227.5|9225.5|9224.5|9222.5|9227.5|9225.5|9222.5|9220.5|500
1741625100000|2025-03-10 16:45:00|9225.5|9223.5|9228.5|9226.5|9229.5|9227.5|9222.5|9220.5|460
1741625400000|2025-03-10 16:50:00|9228|9226|9225.5|9223.5|9228.5|9226.5|9224|9222|325
1741625700000|2025-03-10 16:55:00|9226|9224|9221.5|9219.5|9228.5|9226.5|9220.5|9218.5|1452
1741626000000|2025-03-10 17:00:00|9220.5|9218.5|9229.5|9227.5|9229.5|9227.5|9220|9218|267
1741626300000|2025-03-10 17:05:00|9229|9227|9227.5|9225.5|9229.5|9227.5|9226.5|9224.5|235
1741626600000|2025-03-10 17:10:00|9228|9226|9226.5|9224.5|9229.5|9227.5|9224.5|9222.5|672
1741626900000|2025-03-10 17:15:00|9226|9224|9224.5|9222.5|9227.5|9225.5|9222.5|9220.5|484
1741627200000|2025-03-10 17:20:00|9223.5|9221.5|9219|9217|9223.5|9221.5|9218.5|9216.5|237
1741627500000|2025-03-10 17:25:00|9219.5|9217.5|9224.5|9222.5|9225.5|9223.5|9219|9217|202
1741627800000|2025-03-10 17:30:00|9225.5|9223.5|9225|9223|9225.5|9223.5|9222.5|9220.5|192
1741628100000|2025-03-10 17:35:00|9225.5|9223.5|9225.5|9223.5|9228.5|9226.5|9223.5|9221.5|161
1741628400000|2025-03-10 17:40:00|9226|9224|9227.5|9225.5|9227.5|9225.5|9224.5|9222.5|94
1741628700000|2025-03-10 17:45:00|9227|9225|9227|9225|9227.5|9225.5|9224.5|9222.5|299
1741629000000|2025-03-10 17:50:00|9226.5|9224.5|9224.5|9222.5|9227.5|9225.5|9224.5|9222.5|262
1741629300000|2025-03-10 17:55:00|9225.5|9223.5|9225|9223|9226.5|9224.5|9224.5|9222.5|173
1741680000000|2025-03-11 08:00:00|9244.5|9242.5|9236.5|9234.5|9246|9244|9230.5|9228.5|2329
1741680300000|2025-03-11 08:05:00|9235.5|9233.5|9233.5|9231.5|9238.5|9236.5|9233.5|9231.5|1304
1741680600000|2025-03-11 08:10:00|9233|9231|9221.5|9219.5|9234.5|9232.5|9221|9219|2185
1741680900000|2025-03-11 08:15:00|9222|9220|9229.5|9227.5|9229.5|9227.5|9218.5|9216.5|1860
1741681200000|2025-03-11 08:20:00|9230.5|9228.5|9232.5|9230.5|9234.5|9232.5|9228.5|9226.5|893
1741681500000|2025-03-11 08:25:00|9231.5|9229.5|9228|9226|9233.5|9231.5|9225.5|9223.5|893
1741681800000|2025-03-11 08:30:00|9228.5|9226.5|9226.5|9224.5|9230.5|9228.5|9226|9224|1084
1741682100000|2025-03-11 08:35:00|9225.5|9223.5|9225.5|9223.5|9229.5|9227.5|9224.5|9222.5|710
1741682400000|2025-03-11 08:40:00|9226.5|9224.5|9222.5|9220.5|9227.5|9225.5|9220.5|9218.5|2270
1741682700000|2025-03-11 08:45:00|9223|9221|9220.5|9218.5|9226|9224|9218.5|9216.5|1597
1741683000000|2025-03-11 08:50:00|9220|9218|9217.5|9215.5|9223.5|9221.5|9217.5|9215.5|740
1741683300000|2025-03-11 08:55:00|9217|9215|9215.5|9213.5|9219.5|9217.5|9215.5|9213.5|804
1741683600000|2025-03-11 09:00:00|9216.5|9214.5|9214.5|9212.5|9217.5|9215.5|9212.5|9210.5|1299
1741683900000|2025-03-11 09:05:00|9215|9213|9218.5|9216.5|9221|9219|9213|9211|1156
1741684200000|2025-03-11 09:10:00|9219.5|9217.5|9215.5|9213.5|9220.5|9218.5|9215.5|9213.5|881
1741684500000|2025-03-11 09:15:00|9215|9213|9216.5|9214.5|9218|9216|9212.5|9210.5|746
1741684800000|2025-03-11 09:20:00|9215.5|9213.5|9213.5|9211.5|9216.5|9214.5|9213.5|9211.5|917
1741685100000|2025-03-11 09:25:00|9214.5|9212.5|9212.5|9210.5|9216.5|9214.5|9208|9206|1436
1741685400000|2025-03-11 09:30:00|9212|9210|9212.5|9210.5|9215.5|9213.5|9211.5|9209.5|725
1741685700000|2025-03-11 09:35:00|9211.5|9209.5|9212.5|9210.5|9212.5|9210.5|9208.5|9206.5|1341
1741686000000|2025-03-11 09:40:00|9213.5|9211.5|9215.5|9213.5|9217.5|9215.5|9212.5|9210.5|731
1741686300000|2025-03-11 09:45:00|9214.5|9212.5|9216.5|9214.5|9217.5|9215.5|9213.5|9211.5|1007
1741686600000|2025-03-11 09:50:00|9217.5|9215.5|9218|9216|9219.5|9217.5|9216.5|9214.5|681
1741686900000|2025-03-11 09:55:00|9217.5|9215.5|9219.5|9217.5|9221.5|9219.5|9217.5|9215.5|865
1741687200000|2025-03-11 10:00:00|9218.5|9216.5|9217.5|9215.5|9219.5|9217.5|9217.5|9215.5|523
1741687500000|2025-03-11 10:05:00|9218.5|9216.5|9220.5|9218.5|9221.5|9219.5|9216.5|9214.5|957
1741687800000|2025-03-11 10:10:00|9219.5|9217.5|9219.5|9217.5|9221.5|9219.5|9219.5|9217.5|257
1741688100000|2025-03-11 10:15:00|9220.5|9218.5|9216.5|9214.5|9221.5|9219.5|9216.5|9214.5|844
1741688400000|2025-03-11 10:20:00|9216|9214|9216.5|9214.5|9217.5|9215.5|9213.5|9211.5|1108
1741688700000|2025-03-11 10:25:00|9217.5|9215.5|9218.5|9216.5|9220.5|9218.5|9217.5|9215.5|818
1741689000000|2025-03-11 10:30:00|9217.5|9215.5|9217.5|9215.5|9219.5|9217.5|9216.5|9214.5|879
1741689300000|2025-03-11 10:35:00|9218.5|9216.5|9220.5|9218.5|9221.5|9219.5|9216.5|9214.5|1059
1741689600000|2025-03-11 10:40:00|9221.5|9219.5|9225.5|9223.5|9226.5|9224.5|9220.5|9218.5|1265
1741689900000|2025-03-11 10:45:00|9226|9224|9222.5|9220.5|9226|9224|9221.5|9219.5|950
1741690200000|2025-03-11 10:50:00|9221.5|9219.5|9223.5|9221.5|9224.5|9222.5|9221.5|9219.5|909
1741690500000|2025-03-11 10:55:00|9224.5|9222.5|9220.5|9218.5|9224.5|9222.5|9220.5|9218.5|973
1741690800000|2025-03-11 11:00:00|9221.5|9219.5|9227.5|9225.5|9227.5|9225.5|9221.5|9219.5|1073
1741691100000|2025-03-11 11:05:00|9228.5|9226.5|9227.5|9225.5|9229.5|9227.5|9222|9220|1173
1741691400000|2025-03-11 11:10:00|9226.5|9224.5|9218.5|9216.5|9228|9226|9218.5|9216.5|1135
1741691700000|2025-03-11 11:15:00|9219|9217|9216.5|9214.5|9220.5|9218.5|9216|9214|1316
1741692000000|2025-03-11 11:20:00|9217.5|9215.5|9213.5|9211.5|9217.5|9215.5|9212.5|9210.5|1088
1741692300000|2025-03-11 11:25:00|9214.5|9212.5|9211.5|9209.5|9214.5|9212.5|9210|9208|1160
1741692600000|2025-03-11 11:30:00|9210.5|9208.5|9208.5|9206.5|9211.5|9209.5|9206.5|9204.5|1283
1741692900000|2025-03-11 11:35:00|9207.5|9205.5|9207.5|9205.5|9207.5|9205.5|9204.5|9202.5|1466
1741693200000|2025-03-11 11:40:00|9207|9205|9205.5|9203.5|9208.5|9206.5|9204.5|9202.5|1390
1741693500000|2025-03-11 11:45:00|9205|9203|9205.5|9203.5|9206.5|9204.5|9204.5|9202.5|1203
1741693800000|2025-03-11 11:50:00|9204.5|9202.5|9205.5|9203.5|9206.5|9204.5|9204.5|9202.5|1268
1741694100000|2025-03-11 11:55:00|9204.5|9202.5|9204.5|9202.5|9205.5|9203.5|9203.5|9201.5|1131
1741694400000|2025-03-11 12:00:00|9203.5|9201.5|9203.5|9201.5|9203.5|9201.5|9201.5|9199.5|1629
1741694700000|2025-03-11 12:05:00|9202.5|9200.5|9205.5|9203.5|9205.5|9203.5|9202.5|9200.5|1420
1741695000000|2025-03-11 12:10:00|9206.5|9204.5|9206.5|9204.5|9207.5|9205.5|9204.5|9202.5|2410
1741695300000|2025-03-11 12:15:00|9207|9205|9201.5|9199.5|9207.5|9205.5|9200.5|9198.5|1688
1741695600000|2025-03-11 12:20:00|9202.5|9200.5|9203.5|9201.5|9203.5|9201.5|9201.5|9199.5|1887
1741695900000|2025-03-11 12:25:00|9204.5|9202.5|9205.5|9203.5|9205.5|9203.5|9200.5|9198.5|2604
1741696200000|2025-03-11 12:30:00|9204.5|9202.5|9206.5|9204.5|9208.5|9206.5|9203.5|9201.5|2911
1741696500000|2025-03-11 12:35:00|9207.5|9205.5|9207.5|9205.5|9209.5|9207.5|9206.5|9204.5|1789
1741696800000|2025-03-11 12:40:00|9207|9205|9206.5|9204.5|9208.5|9206.5|9206.5|9204.5|610
1741697100000|2025-03-11 12:45:00|9207.5|9205.5|9211.5|9209.5|9214.5|9212.5|9202.5|9200.5|3021
1741697400000|2025-03-11 12:50:00|9210.5|9208.5|9202.5|9200.5|9210.5|9208.5|9201.5|9199.5|2021
1741697700000|2025-03-11 12:55:00|9203.5|9201.5|9198.5|9196.5|9205.5|9203.5|9198.5|9196.5|1735
1741698000000|2025-03-11 13:00:00|9197.5|9195.5|9196.5|9194.5|9198.5|9196.5|9193.5|9191.5|1057
1741698300000|2025-03-11 13:05:00|9196|9194|9189.5|9187.5|9196.5|9194.5|9187.5|9185.5|2068
1741698600000|2025-03-11 13:10:00|9190.5|9188.5|9191.5|9189.5|9195.5|9193.5|9190|9188|798
1741698900000|2025-03-11 13:15:00|9192|9190|9190.5|9188.5|9192.5|9190.5|9187.5|9185.5|1009
1741699200000|2025-03-11 13:20:00|9191.5|9189.5|9193.5|9191.5|9194.5|9192.5|9190.5|9188.5|1175
1741699500000|2025-03-11 13:25:00|9194.5|9192.5|9195.5|9193.5|9195.5|9193.5|9191.5|9189.5|955
1741699800000|2025-03-11 13:30:00|9195|9193|9200|9198|9200.5|9198.5|9194.5|9192.5|859
1741700100000|2025-03-11 13:35:00|9199.5|9197.5|9193.5|9191.5|9203.5|9201.5|9191.5|9189.5|1615
1741700400000|2025-03-11 13:40:00|9193|9191|9188.5|9186.5|9197.5|9195.5|9187.5|9185.5|1557
1741700700000|2025-03-11 13:45:00|9187.5|9185.5|9182.5|9180.5|9190.5|9188.5|9182.5|9180.5|1600
1741701000000|2025-03-11 13:50:00|9183|9181|9185.5|9183.5|9186.5|9184.5|9180|9178|1899
1741701300000|2025-03-11 13:55:00|9186.5|9184.5|9185|9183|9187.5|9185.5|9182.5|9180.5|2029
1741701600000|2025-03-11 14:00:00|9185.5|9183.5|9198.5|9196.5|9201.5|9199.5|9176|9174|3611
1741701900000|2025-03-11 14:05:00|9199.5|9197.5|9183.5|9181.5|9199.5|9197.5|9182.5|9180.5|1831
1741702200000|2025-03-11 14:10:00|9183|9181|9192.5|9190.5|9195.5|9193.5|9180.5|9178.5|2669
1741702500000|2025-03-11 14:15:00|9192|9190|9195.5|9193.5|9200.5|9198.5|9191.5|9189.5|2164
1741702800000|2025-03-11 14:20:00|9196|9194|9203.5|9201.5|9204.5|9202.5|9195|9193|1900
1741703100000|2025-03-11 14:25:00|9204.5|9202.5|9205.5|9203.5|9206.5|9204.5|9201.5|9199.5|2226
1741703400000|2025-03-11 14:30:00|9205|9203|9208.5|9206.5|9209.5|9207.5|9198.5|9196.5|2191
1741703700000|2025-03-11 14:35:00|9207.5|9205.5|9215.5|9213.5|9217.5|9215.5|9204.5|9202.5|2623
1741704000000|2025-03-11 14:40:00|9214.5|9212.5|9210.5|9208.5|9219.5|9217.5|9206.5|9204.5|1563
1741704300000|2025-03-11 14:45:00|9211.5|9209.5|9206.5|9204.5|9212.5|9210.5|9205.5|9203.5|2523
1741704600000|2025-03-11 14:50:00|9205.5|9203.5|9194.5|9192.5|9205.5|9203.5|9193.5|9191.5|2394
1741704900000|2025-03-11 14:55:00|9195|9193|9201.5|9199.5|9202.5|9200.5|9193.5|9191.5|1118
1741705200000|2025-03-11 15:00:00|9202.5|9200.5|9199.5|9197.5|9204.5|9202.5|9197.5|9195.5|1265
1741705500000|2025-03-11 15:05:00|9200|9198|9190|9188|9200|9198|9188.5|9186.5|1519
1741705800000|2025-03-11 15:10:00|9189.5|9187.5|9196.5|9194.5|9197.5|9195.5|9189.5|9187.5|2083
1741706100000|2025-03-11 15:15:00|9195.5|9193.5|9191.5|9189.5|9195.5|9193.5|9189.5|9187.5|1482
1741706400000|2025-03-11 15:20:00|9190.5|9188.5|9194.5|9192.5|9195.5|9193.5|9189.5|9187.5|1458
1741706700000|2025-03-11 15:25:00|9193.5|9191.5|9189.5|9187.5|9193.5|9191.5|9186.5|9184.5|1896
1741707000000|2025-03-11 15:30:00|9190|9188|9187.5|9185.5|9190.5|9188.5|9185.5|9183.5|2072
1741707300000|2025-03-11 15:35:00|9188.5|9186.5|9187.5|9185.5|9193.5|9191.5|9185.5|9183.5|1394
1741707600000|2025-03-11 15:40:00|9188|9186|9188.5|9186.5|9190.5|9188.5|9185.5|9183.5|1588
1741707900000|2025-03-11 15:45:00|9187.5|9185.5|9183|9181|9192|9190|9181.5|9179.5|2197
1741708200000|2025-03-11 15:50:00|9183.5|9181.5|9176.5|9174.5|9183.5|9181.5|9174.5|9172.5|1548
1741708500000|2025-03-11 15:55:00|9176|9174|9180.5|9178.5|9180.5|9178.5|9175.5|9173.5|1092
1741708800000|2025-03-11 16:00:00|9181|9179|9185|9183|9185.5|9183.5|9177.5|9175.5|2355
1741709100000|2025-03-11 16:05:00|9185.5|9183.5|9185.5|9183.5|9190.5|9188.5|9181.5|9179.5|1490
1741709400000|2025-03-11 16:10:00|9184.5|9182.5|9191.5|9189.5|9192.5|9190.5|9184.5|9182.5|2942
1741709700000|2025-03-11 16:15:00|9190.5|9188.5|9188.5|9186.5|9191.5|9189.5|9184.5|9182.5|1831
1741710000000|2025-03-11 16:20:00|9187.5|9185.5|9186.5|9184.5|9189.5|9187.5|9182.5|9180.5|640
1741710300000|2025-03-11 16:25:00|9185.5|9183.5|9181.5|9179.5|9186.5|9184.5|9178.5|9176.5|673
1741710600000|2025-03-11 16:30:00|9180.5|9178.5|9181.5|9179.5|9181.5|9179.5|9179.5|9177.5|631
1741710900000|2025-03-11 16:35:00|9182.5|9180.5|9185.5|9183.5|9187|9185|9180.5|9178.5|492
1741711200000|2025-03-11 16:40:00|9184|9182|9184.5|9182.5|9186.5|9184.5|9182.5|9180.5|843
1741711500000|2025-03-11 16:45:00|9185|9183|9183.5|9181.5|9185.5|9183.5|9182.5|9180.5|655
1741711800000|2025-03-11 16:50:00|9184|9182|9186.5|9184.5|9189.5|9187.5|9183.5|9181.5|502
1741712100000|2025-03-11 16:55:00|9185.5|9183.5|9187|9185|9189.5|9187.5|9184.5|9182.5|605
1741712400000|2025-03-11 17:00:00|9187.5|9185.5|9189.5|9187.5|9189.5|9187.5|9187|9185|468
1741712700000|2025-03-11 17:05:00|9188.5|9186.5|9188.5|9186.5|9191|9189|9188.5|9186.5|360
1741713000000|2025-03-11 17:10:00|9188|9186|9189.5|9187.5|9191|9189|9187.5|9185.5|474
1741713300000|2025-03-11 17:15:00|9190|9188|9190.5|9188.5|9190.5|9188.5|9187.5|9185.5|351
1741713600000|2025-03-11 17:20:00|9191.5|9189.5|9195.5|9193.5|9198.5|9196.5|9191.5|9189.5|727
1741713900000|2025-03-11 17:25:00|9195|9193|9197.5|9195.5|9198.5|9196.5|9195|9193|268
1741714200000|2025-03-11 17:30:00|9197|9195|9196.5|9194.5|9198|9196|9193.5|9191.5|411
1741714500000|2025-03-11 17:35:00|9197|9195|9194.5|9192.5|9199.5|9197.5|9194.5|9192.5|365
1741714800000|2025-03-11 17:40:00|9193.5|9191.5|9190.5|9188.5|9194.5|9192.5|9190.5|9188.5|191
1741715100000|2025-03-11 17:45:00|9189.5|9187.5|9188.5|9186.5|9190.5|9188.5|9187|9185|282
1741715400000|2025-03-11 17:50:00|9189|9187|9188.5|9186.5|9189.5|9187.5|9185.5|9183.5|331
1741715700000|2025-03-11 17:55:00|9189.5|9187.5|9185.5|9183.5|9191.5|9189.5|9185.5|9183.5|303
1741766400000|2025-03-12 08:00:00|9174.5|9172.5|9171.5|9169.5|9178.5|9176.5|9167.5|9165.5|1654
1741766700000|2025-03-12 08:05:00|9172.5|9170.5|9176.5|9174.5|9177|9175|9171.5|9169.5|1265
1741767000000|2025-03-12 08:10:00|9177|9175|9174.5|9172.5|9180.5|9178.5|9174.5|9172.5|1266
1741767300000|2025-03-12 08:15:00|9175|9173|9175.5|9173.5|9178.5|9176.5|9174.5|9172.5|1188
1741767600000|2025-03-12 08:20:00|9175|9173|9175.5|9173.5|9179.5|9177.5|9172.5|9170.5|917
1741767900000|2025-03-12 08:25:00|9174.5|9172.5|9181.5|9179.5|9182.5|9180.5|9173.5|9171.5|938
1741768200000|2025-03-12 08:30:00|9180.5|9178.5|9182.5|9180.5|9182.5|9180.5|9177.5|9175.5|969
1741768500000|2025-03-12 08:35:00|9183.5|9181.5|9179.5|9177.5|9184.5|9182.5|9176.5|9174.5|1120
1741768800000|2025-03-12 08:40:00|9180|9178|9177.5|9175.5|9181.5|9179.5|9177.5|9175.5|1079
1741769100000|2025-03-12 08:45:00|9178|9176|9186.5|9184.5|9186.5|9184.5|9176.5|9174.5|981
1741769400000|2025-03-12 08:50:00|9187.5|9185.5|9185.5|9183.5|9191.5|9189.5|9181.5|9179.5|1407
1741769700000|2025-03-12 08:55:00|9185|9183|9183.5|9181.5|9186.5|9184.5|9180.5|9178.5|1514
1741770000000|2025-03-12 09:00:00|9183|9181|9187.5|9185.5|9190.5|9188.5|9180.5|9178.5|1113
1741770300000|2025-03-12 09:05:00|9188.5|9186.5|9185.5|9183.5|9188.5|9186.5|9182.5|9180.5|904
1741770600000|2025-03-12 09:10:00|9185|9183|9185.5|9183.5|9186.5|9184.5|9182.5|9180.5|1190
1741770900000|2025-03-12 09:15:00|9186|9184|9182.5|9180.5|9186.5|9184.5|9179.5|9177.5|1121
1741771200000|2025-03-12 09:20:00|9183.5|9181.5|9183.5|9181.5|9186.5|9184.5|9181.5|9179.5|1151
1741771500000|2025-03-12 09:25:00|9182.5|9180.5|9182.5|9180.5|9184.5|9182.5|9181.5|9179.5|855
1741771800000|2025-03-12 09:30:00|9183|9181|9188.5|9186.5|9188.5|9186.5|9182.5|9180.5|722
1741772100000|2025-03-12 09:35:00|9189|9187|9184.5|9182.5|9190|9188|9184.5|9182.5|986
1741772400000|2025-03-12 09:40:00|9185.5|9183.5|9185.5|9183.5|9186.5|9184.5|9184.5|9182.5|982
1741772700000|2025-03-12 09:45:00|9186.5|9184.5|9180.5|9178.5|9187.5|9185.5|9179.5|9177.5|776
1741773000000|2025-03-12 09:50:00|9181|9179|9176.5|9174.5|9181.5|9179.5|9176.5|9174.5|2666
1741773300000|2025-03-12 09:55:00|9176|9174|9180.5|9178.5|9181.5|9179.5|9175.5|9173.5|7594
1741773600000|2025-03-12 10:00:00|9181.5|9179.5|9189.5|9187.5|9190.5|9188.5|9179.5|9177.5|3057
1741773900000|2025-03-12 10:05:00|9188.5|9186.5|9181.5|9179.5|9188.5|9186.5|9178|9176|5078
1741774200000|2025-03-12 10:10:00|9182.5|9180.5|9179.5|9177.5|9182.5|9180.5|9179.5|9177.5|2074
1741774500000|2025-03-12 10:15:00|9178.5|9176.5|9178.5|9176.5|9180|9178|9176.5|9174.5|1604
1741774800000|2025-03-12 10:20:00|9177.5|9175.5|9180.5|9178.5|9181.5|9179.5|9176.5|9174.5|820
1741775100000|2025-03-12 10:25:00|9181.5|9179.5|9176.5|9174.5|9181.5|9179.5|9175.5|9173.5|1274
1741775400000|2025-03-12 10:30:00|9175.5|9173.5|9182.5|9180.5|9182.5|9180.5|9175.5|9173.5|1388
1741775700000|2025-03-12 10:35:00|9181.5|9179.5|9182.5|9180.5|9184.5|9182.5|9179.5|9177.5|876
1741776000000|2025-03-12 10:40:00|9181.5|9179.5|9181.5|9179.5|9183.5|9181.5|9179.5|9177.5|731
1741776300000|2025-03-12 10:45:00|9182.5|9180.5|9179.5|9177.5|9182.5|9180.5|9177.5|9175.5|1058
1741776600000|2025-03-12 10:50:00|9178.5|9176.5|9175.5|9173.5|9181.5|9179.5|9174.5|9172.5|1316
1741776900000|2025-03-12 10:55:00|9174.5|9172.5|9174.5|9172.5|9176.5|9174.5|9174.5|9172.5|847
1741777200000|2025-03-12 11:00:00|9175.5|9173.5|9172.5|9170.5|9175.5|9173.5|9171.5|9169.5|1530
1741777500000|2025-03-12 11:05:00|9171.5|9169.5|9174.5|9172.5|9175.5|9173.5|9171.5|9169.5|2081
1741777800000|2025-03-12 11:10:00|9175.5|9173.5|9173.5|9171.5|9175.5|9173.5|9171.5|9169.5|1135
1741778100000|2025-03-12 11:15:00|9173|9171|9169.5|9167.5|9173.5|9171.5|9169.5|9167.5|1565
1741778400000|2025-03-12 11:20:00|9170|9168|9166.5|9164.5|9170.5|9168.5|9165.5|9163.5|2396
1741778700000|2025-03-12 11:25:00|9167|9165|9164.5|9162.5|9167|9165|9160.5|9158.5|1821
1741779000000|2025-03-12 11:30:00|9165.5|9163.5|9167.5|9165.5|9168.5|9166.5|9162.5|9160.5|1819
1741779300000|2025-03-12 11:35:00|9168.5|9166.5|9165.5|9163.5|9169.5|9167.5|9164.5|9162.5|1296
1741779600000|2025-03-12 11:40:00|9166.5|9164.5|9164.5|9162.5|9167.5|9165.5|9164.5|9162.5|1016
1741779900000|2025-03-12 11:45:00|9165.5|9163.5|9159.5|9157.5|9165.5|9163.5|9158.5|9156.5|1190
1741780200000|2025-03-12 11:50:00|9160.5|9158.5|9158.5|9156.5|9161.5|9159.5|9157.5|9155.5|1331
1741780500000|2025-03-12 11:55:00|9157.5|9155.5|9155.5|9153.5|9158.5|9156.5|9155.5|9153.5|1057
1741780800000|2025-03-12 12:00:00|9156.5|9154.5|9157.5|9155.5|9159.5|9157.5|9155.5|9153.5|1276
1741781100000|2025-03-12 12:05:00|9156.5|9154.5|9152.5|9150.5|9156.5|9154.5|9151.5|9149.5|960
1741781400000|2025-03-12 12:10:00|9152|9150|9150.5|9148.5|9154.5|9152.5|9149.5|9147.5|1498
1741781700000|2025-03-12 12:15:00|9149.5|9147.5|9149.5|9147.5|9151.5|9149.5|9146.5|9144.5|1605
1741782000000|2025-03-12 12:20:00|9150.5|9148.5|9144.5|9142.5|9150.5|9148.5|9143.5|9141.5|1550
1741782300000|2025-03-12 12:25:00|9145.5|9143.5|9150|9147|9154|9151|9141.5|9139.5|2488
1741782600000|2025-03-12 12:30:00|9157|9154|9152.5|9150.5|9180.5|9178.5|9152.5|9150.5|3497
1741782900000|2025-03-12 12:35:00|9153|9151|9134.5|9132.5|9155|9153|9129.5|9127.5|3472
1741783200000|2025-03-12 12:40:00|9135.5|9133.5|9144.5|9142.5|9146.5|9144.5|9135.5|9133.5|1713
1741783500000|2025-03-12 12:45:00|9144|9142|9150.5|9148.5|9152.5|9150.5|9144|9142|2266
1741783800000|2025-03-12 12:50:00|9150|9148|9135.5|9133.5|9150.5|9148.5|9133.5|9131.5|1351
1741784100000|2025-03-12 12:55:00|9136|9134|9130.5|9128.5|9136.5|9134.5|9130|9128|1043
1741784400000|2025-03-12 13:00:00|9131.5|9129.5|9133.5|9131.5|9136|9134|9130.5|9128.5|1025
1741784700000|2025-03-12 13:05:00|9133|9131|9134.5|9132.5|9138|9136|9130.5|9128.5|2095
1741785000000|2025-03-12 13:10:00|9133.5|9131.5|9137.5|9135.5|9139|9137|9131.5|9129.5|1470
1741785300000|2025-03-12 13:15:00|9138|9136|9140|9138|9140.5|9138.5|9136.5|9134.5|1216
1741785600000|2025-03-12 13:20:00|9139.5|9137.5|9140.5|9138.5|9144.5|9142.5|9138.5|9136.5|1111
1741785900000|2025-03-12 13:25:00|9139.5|9137.5|9139.5|9137.5|9140.5|9138.5|9136.5|9134.5|922
1741786200000|2025-03-12 13:30:00|9140.5|9138.5|9143.5|9141.5|9144.5|9142.5|9140.5|9138.5|1891
1741786500000|2025-03-12 13:35:00|9142.5|9140.5|9145.5|9143.5|9148.5|9146.5|9140.5|9138.5|1661
1741786800000|2025-03-12 13:40:00|9146.5|9144.5|9152|9150|9152.5|9150.5|9144.5|9142.5|1538
1741787100000|2025-03-12 13:45:00|9151.5|9149.5|9151.5|9149.5|9155|9153|9147.5|9145.5|1586
1741787400000|2025-03-12 13:50:00|9150.5|9148.5|9157.5|9155.5|9157.5|9155.5|9146|9144|1881
1741787700000|2025-03-12 13:55:00|9158.5|9156.5|9156.5|9154.5|9163.5|9161.5|9155.5|9153.5|1827
1741788000000|2025-03-12 14:00:00|9157.5|9155.5|9163.5|9161.5|9165.5|9163.5|9157.5|9155.5|1439
1741788300000|2025-03-12 14:05:00|9164.5|9162.5|9160.5|9158.5|9164.5|9162.5|9157.5|9155.5|1566
1741788600000|2025-03-12 14:10:00|9159.5|9157.5|9158|9156|9161.5|9159.5|9155.5|9153.5|1185
1741788900000|2025-03-12 14:15:00|9157.5|9155.5|9160.5|9158.5|9166.5|9164.5|9157.5|9155.5|1796
1741789200000|2025-03-12 14:20:00|9161|9159|9162.5|9160.5|9166.5|9164.5|9158|9156|1219
1741789500000|2025-03-12 14:25:00|9163.5|9161.5|9160.5|9158.5|9164.5|9162.5|9156.5|9154.5|2008
1741789800000|2025-03-12 14:30:00|9159.5|9157.5|9169.5|9167.5|9169.5|9167.5|9159.5|9157.5|1132
1741790100000|2025-03-12 14:35:00|9170.5|9168.5|9172.5|9170.5|9173.5|9171.5|9167.5|9165.5|1601
1741790400000|2025-03-12 14:40:00|9173.5|9171.5|9169.5|9167.5|9175.5|9173.5|9168.5|9166.5|1528
1741790700000|2025-03-12 14:45:00|9170|9168|9170.5|9168.5|9172.5|9170.5|9165.5|9163.5|1303
1741791000000|2025-03-12 14:50:00|9168.5|9166.5|9164.5|9162.5|9169.5|9167.5|9164.5|9162.5|1318
1741791300000|2025-03-12 14:55:00|9165.5|9163.5|9167.5|9165.5|9169.5|9167.5|9164.5|9162.5|1504
1741791600000|2025-03-12 15:00:00|9166.5|9164.5|9167.5|9165.5|9170.5|9168.5|9164.5|9162.5|1147
1741791900000|2025-03-12 15:05:00|9168|9166|9167.5|9165.5|9169.5|9167.5|9166.5|9164.5|804
1741792200000|2025-03-12 15:10:00|9168.5|9166.5|9166|9164|9169.5|9167.5|9163.5|9161.5|1297
1741792500000|2025-03-12 15:15:00|9166.5|9164.5|9164.5|9162.5|9167.5|9165.5|9163.5|9161.5|1086
1741792800000|2025-03-12 15:20:00|9163.5|9161.5|9154.5|9152.5|9163.5|9161.5|9154.5|9152.5|1780
1741793100000|2025-03-12 15:25:00|9155.5|9153.5|9152.5|9150.5|9155.5|9153.5|9151.5|9149.5|1219
1741793400000|2025-03-12 15:30:00|9152|9150|9145.5|9143.5|9153|9151|9145|9143|1190
1741793700000|2025-03-12 15:35:00|9145|9143|9144.5|9142.5|9145.5|9143.5|9141.5|9139.5|1371
1741794000000|2025-03-12 15:40:00|9144|9142|9139.5|9137.5|9146.5|9144.5|9138.5|9136.5|1531
1741794300000|2025-03-12 15:45:00|9140.5|9138.5|9142.5|9140.5|9142.5|9140.5|9136.5|9134.5|1851
1741794600000|2025-03-12 15:50:00|9141.5|9139.5|9142.5|9140.5|9145.5|9143.5|9141.5|9139.5|1496
1741794900000|2025-03-12 15:55:00|9141.5|9139.5|9138.5|9136.5|9141.5|9139.5|9137.5|9135.5|1516
1741795200000|2025-03-12 16:00:00|9139.5|9137.5|9143.5|9141.5|9144.5|9142.5|9134.5|9132.5|2550
1741795500000|2025-03-12 16:05:00|9142.5|9140.5|9136.5|9134.5|9144.5|9142.5|9135.5|9133.5|2121
1741795800000|2025-03-12 16:10:00|9135.5|9133.5|9134.5|9132.5|9136.5|9134.5|9133.5|9131.5|1851
1741796100000|2025-03-12 16:15:00|9134|9132|9129.5|9127.5|9136.5|9134.5|9129.5|9127.5|2560
1741796400000|2025-03-12 16:20:00|9130.5|9128.5|9131.5|9129.5|9131.5|9129.5|9128.5|9126.5|1324
1741796700000|2025-03-12 16:25:00|9132.5|9130.5|9137.5|9135.5|9138.5|9136.5|9131.5|9129.5|953
1741797000000|2025-03-12 16:30:00|9136.5|9134.5|9138.5|9136.5|9139.5|9137.5|9135.5|9133.5|853
1741797300000|2025-03-12 16:35:00|9139|9137|9137.5|9135.5|9139.5|9137.5|9136.5|9134.5|499
1741797600000|2025-03-12 16:40:00|9138.5|9136.5|9140|9138|9140.5|9138.5|9137.5|9135.5|635
1741797900000|2025-03-12 16:45:00|9139.5|9137.5|9137.5|9135.5|9142.5|9140.5|9137.5|9135.5|473
1741798200000|2025-03-12 16:50:00|9138.5|9136.5|9140.5|9138.5|9140.5|9138.5|9136.5|9134.5|335
1741798500000|2025-03-12 16:55:00|9140|9138|9140.5|9138.5|9140.5|9138.5|9139.5|9137.5|307
1741798800000|2025-03-12 17:00:00|9139.5|9137.5|9143.5|9141.5|9145.5|9143.5|9139|9137|719
1741799100000|2025-03-12 17:05:00|9144|9142|9142.5|9140.5|9145.5|9143.5|9141.5|9139.5|309
1741799400000|2025-03-12 17:10:00|9142|9140|9139|9137|9142.5|9140.5|9138.5|9136.5|412
1741799700000|2025-03-12 17:15:00|9138.5|9136.5|9143|9141|9144.5|9142.5|9138.5|9136.5|380
1741800000000|2025-03-12 17:20:00|9142.5|9140.5|9141.5|9139.5|9143.5|9141.5|9140.5|9138.5|94
1741800300000|2025-03-12 17:25:00|9142|9140|9142.5|9140.5|9143.5|9141.5|9140.5|9138.5|70
1741800600000|2025-03-12 17:30:00|9142|9140|9138.5|9136.5|9142|9140|9137.5|9135.5|254
1741800900000|2025-03-12 17:35:00|9139|9137|9144.5|9142.5|9144.5|9142.5|9137.5|9135.5|647
1741801200000|2025-03-12 17:40:00|9144|9142|9144.5|9142.5|9146|9144|9142.5|9140.5|756
1741801500000|2025-03-12 17:45:00|9145|9143|9147.5|9145.5|9148.5|9146.5|9141.5|9139.5|420
1741801800000|2025-03-12 17:50:00|9148|9146|9150.5|9148.5|9150.5|9148.5|9147.5|9145.5|289
1741802100000|2025-03-12 17:55:00|9149.5|9147.5|9154|9152|9155|9153|9149.5|9147.5|370
1741852800000|2025-03-13 08:00:00|9142.5|9140.5|9141.5|9139.5|9148.5|9146.5|9138.5|9136.5|1936
1741853100000|2025-03-13 08:05:00|9140|9138|9139.5|9137.5|9144.5|9142.5|9138.5|9136.5|1185
1741853400000|2025-03-13 08:10:00|9138.5|9136.5|9136.5|9134.5|9139.5|9137.5|9134.5|9132.5|941
1741853700000|2025-03-13 08:15:00|9137.5|9135.5|9144.5|9142.5|9150.5|9148.5|9135.5|9133.5|1768
1741854000000|2025-03-13 08:20:00|9143.5|9141.5|9134.5|9132.5|9143.5|9141.5|9133|9131|687
1741854300000|2025-03-13 08:25:00|9135.5|9133.5|9134.5|9132.5|9135.5|9133.5|9132.5|9130.5|818
1741854600000|2025-03-13 08:30:00|9135.5|9133.5|9132.5|9130.5|9136.5|9134.5|9131.5|9129.5|1020
1741854900000|2025-03-13 08:35:00|9133.5|9131.5|9137.5|9135.5|9138.5|9136.5|9130.5|9128.5|697
1741855200000|2025-03-13 08:40:00|9136.5|9134.5|9138.5|9136.5|9139.5|9137.5|9134.5|9132.5|689
1741855500000|2025-03-13 08:45:00|9139.5|9137.5|9136.5|9134.5|9139.5|9137.5|9133.5|9131.5|547
1741855800000|2025-03-13 08:50:00|9135.5|9133.5|9134.5|9132.5|9137.5|9135.5|9133.5|9131.5|455
1741856100000|2025-03-13 08:55:00|9133.5|9131.5|9131.5|9129.5|9136.5|9134.5|9131.5|9129.5|823
1741856400000|2025-03-13 09:00:00|9132.5|9130.5|9138.5|9136.5|9139.5|9137.5|9130.5|9128.5|928
1741856700000|2025-03-13 09:05:00|9137.5|9135.5|9140.5|9138.5|9141.5|9139.5|9136.5|9134.5|466
1741857000000|2025-03-13 09:10:00|9139.5|9137.5|9134.5|9132.5|9139.5|9137.5|9133.5|9131.5|580
1741857300000|2025-03-13 09:15:00|9134|9132|9129.5|9127.5|9135.5|9133.5|9129.5|9127.5|1082
1741857600000|2025-03-13 09:20:00|9130.5|9128.5|9130|9128|9132.5|9130.5|9128.5|9126.5|1515
1741857900000|2025-03-13 09:25:00|9130.5|9128.5|9127.5|9125.5|9130.5|9128.5|9125.5|9123.5|795
1741858200000|2025-03-13 09:30:00|9126.5|9124.5|9129.5|9127.5|9130.5|9128.5|9125.5|9123.5|594
1741858500000|2025-03-13 09:35:00|9128.5|9126.5|9130.5|9128.5|9130.5|9128.5|9127.5|9125.5|729
1741858800000|2025-03-13 09:40:00|9129.5|9127.5|9131.5|9129.5|9132.5|9130.5|9129|9127|1354
1741859100000|2025-03-13 09:45:00|9130.5|9128.5|9130.5|9128.5|9132.5|9130.5|9129.5|9127.5|541
1741859400000|2025-03-13 09:50:00|9131|9129|9133.5|9131.5|9134.5|9132.5|9130.5|9128.5|610
1741859700000|2025-03-13 09:55:00|9132.5|9130.5|9128.5|9126.5|9133.5|9131.5|9127.5|9125.5|1085
1741860000000|2025-03-13 10:00:00|9127.5|9125.5|9125.5|9123.5|9130.5|9128.5|9125.5|9123.5|523
1741860300000|2025-03-13 10:05:00|9126.5|9124.5|9130.5|9128.5|9131|9129|9125.5|9123.5|444
1741860600000|2025-03-13 10:10:00|9128.5|9126.5|9126.5|9124.5|9129.5|9127.5|9126.5|9124.5|785
1741860900000|2025-03-13 10:15:00|9125.5|9123.5|9129.5|9127.5|9130.5|9128.5|9124.5|9122.5|606
1741861200000|2025-03-13 10:20:00|9130|9128|9131.5|9129.5|9133.5|9131.5|9129.5|9127.5|574
1741861500000|2025-03-13 10:25:00|9130.5|9128.5|9127.5|9125.5|9131.5|9129.5|9126.5|9124.5|748
1741861800000|2025-03-13 10:30:00|9128.5|9126.5|9125.5|9123.5|9128.5|9126.5|9123.5|9121.5|1134
1741862100000|2025-03-13 10:35:00|9124.5|9122.5|9120.5|9118.5|9125.5|9123.5|9120.5|9118.5|524
1741862400000|2025-03-13 10:40:00|9121.5|9119.5|9120.5|9118.5|9122.5|9120.5|9118.5|9116.5|964
1741862700000|2025-03-13 10:45:00|9119.5|9117.5|9121.5|9119.5|9123.5|9121.5|9119|9117|744
1741863000000|2025-03-13 10:50:00|9122.5|9120.5|9121.5|9119.5|9122.5|9120.5|9119.5|9117.5|753
1741863300000|2025-03-13 10:55:00|9121|9119|9116.5|9114.5|9121|9119|9116.5|9114.5|830
1741863600000|2025-03-13 11:00:00|9114.5|9112.5|9115.5|9113.5|9117.5|9115.5|9113.5|9111.5|1442
1741863900000|2025-03-13 11:05:00|9114.5|9112.5|9119.5|9117.5|9120.5|9118.5|9114.5|9112.5|664
1741864200000|2025-03-13 11:10:00|9118.5|9116.5|9116.5|9114.5|9120.5|9118.5|9115.5|9113.5|575
1741864500000|2025-03-13 11:15:00|9116|9114|9117.5|9115.5|9121.5|9119.5|9112.5|9110.5|1770
1741864800000|2025-03-13 11:20:00|9117|9115|9118.5|9116.5|9119.5|9117.5|9115.5|9113.5|728
1741865100000|2025-03-13 11:25:00|9118|9116|9118.5|9116.5|9118.5|9116.5|9114.5|9112.5|629
1741865400000|2025-03-13 11:30:00|9117.5|9115.5|9115.5|9113.5|9119|9117|9114.5|9112.5|881
1741865700000|2025-03-13 11:35:00|9116.5|9114.5|9121.5|9119.5|9121.5|9119.5|9114.5|9112.5|752
1741866000000|2025-03-13 11:40:00|9120.5|9118.5|9121.5|9119.5|9122.5|9120.5|9118.5|9116.5|754
1741866300000|2025-03-13 11:45:00|9122.5|9120.5|9121.5|9119.5|9124.5|9122.5|9121.5|9119.5|1150
1741866600000|2025-03-13 11:50:00|9121|9119|9118.5|9116.5|9121.5|9119.5|9117.5|9115.5|674
1741866900000|2025-03-13 11:55:00|9118|9116|9115.5|9113.5|9120.5|9118.5|9112.5|9110.5|957
1741867200000|2025-03-13 12:00:00|9115|9113|9118.5|9116.5|9122.5|9120.5|9114.5|9112.5|1252
1741867500000|2025-03-13 12:05:00|9118|9116|9124.5|9122.5|9125.5|9123.5|9117|9115|1343
1741867800000|2025-03-13 12:10:00|9125|9123|9124.5|9122.5|9127.5|9125.5|9124.5|9122.5|1502
1741868100000|2025-03-13 12:15:00|9123.5|9121.5|9122.5|9120.5|9124.5|9122.5|9120|9118|698
1741868400000|2025-03-13 12:20:00|9123.5|9121.5|9123.5|9121.5|9123.5|9121.5|9120.5|9118.5|723
1741868700000|2025-03-13 12:25:00|9124.5|9122.5|9125.5|9123.5|9127|9125|9123.5|9121.5|1344
1741869000000|2025-03-13 12:30:00|9125|9123|9122.5|9120.5|9133.5|9131.5|9120.5|9118.5|2141
1741869300000|2025-03-13 12:35:00|9123|9121|9123.5|9121.5|9124.5|9122.5|9116.5|9114.5|1131
1741869600000|2025-03-13 12:40:00|9122.5|9120.5|9110.5|9108.5|9122.5|9120.5|9109.5|9107.5|1966
1741869900000|2025-03-13 12:45:00|9111.5|9109.5|9112.5|9110.5|9116.5|9114.5|9109.5|9107.5|1610
1741870200000|2025-03-13 12:50:00|9113|9111|9119.5|9117.5|9120.5|9118.5|9110.5|9108.5|1508
1741870500000|2025-03-13 12:55:00|9119|9117|9117.5|9115.5|9119.5|9117.5|9114.5|9112.5|914
1741870800000|2025-03-13 13:00:00|9118.5|9116.5|9112.5|9110.5|9120.5|9118.5|9111.5|9109.5|1474
1741871100000|2025-03-13 13:05:00|9113|9111|9113.5|9111.5|9114.5|9112.5|9111.5|9109.5|569
1741871400000|2025-03-13 13:10:00|9114|9112|9111.5|9109.5|9115.5|9113.5|9110.5|9108.5|755
1741871700000|2025-03-13 13:15:00|9110.5|9108.5|9109.5|9107.5|9115.5|9113.5|9109.5|9107.5|1231
1741872000000|2025-03-13 13:20:00|9110.5|9108.5|9114.5|9112.5|9115.5|9113.5|9109.5|9107.5|888
1741872300000|2025-03-13 13:25:00|9115.5|9113.5|9118.5|9116.5|9119.5|9117.5|9114.5|9112.5|728
1741872600000|2025-03-13 13:30:00|9119.5|9117.5|9117.5|9115.5|9124.5|9122.5|9116.5|9114.5|985
1741872900000|2025-03-13 13:35:00|9117|9115|9117.5|9115.5|9119.5|9117.5|9112.5|9110.5|1714
1741873200000|2025-03-13 13:40:00|9117|9115|9110.5|9108.5|9117.5|9115.5|9110.5|9108.5|940
1741873500000|2025-03-13 13:45:00|9111|9109|9112.5|9110.5|9113.5|9111.5|9108.5|9106.5|811
1741873800000|2025-03-13 13:50:00|9112|9110|9122.5|9120.5|9122.5|9120.5|9112|9110|1278
1741874100000|2025-03-13 13:55:00|9123.5|9121.5|9123.5|9121.5|9127.5|9125.5|9122.5|9120.5|1062
1741874400000|2025-03-13 14:00:00|9124.5|9122.5|9126.5|9124.5|9130.5|9128.5|9124.5|9122.5|1070
1741874700000|2025-03-13 14:05:00|9127.5|9125.5|9121.5|9119.5|9127.5|9125.5|9117.5|9115.5|936
1741875000000|2025-03-13 14:10:00|9122|9120|9125.5|9123.5|9125.5|9123.5|9120.5|9118.5|1358
1741875300000|2025-03-13 14:15:00|9124.5|9122.5|9122.5|9120.5|9128.5|9126.5|9121.5|9119.5|1134
1741875600000|2025-03-13 14:20:00|9122|9120|9127.5|9125.5|9128.5|9126.5|9121.5|9119.5|1419
1741875900000|2025-03-13 14:25:00|9127|9125|9132|9130|9134.5|9132.5|9123|9121|1086
1741876200000|2025-03-13 14:30:00|9131.5|9129.5|9136.5|9134.5|9136.5|9134.5|9129.5|9127.5|2620
1741876500000|2025-03-13 14:35:00|9137.5|9135.5|9145.5|9143.5|9147.5|9145.5|9136.5|9134.5|1645
1741876800000|2025-03-13 14:40:00|9146|9144|9145.5|9143.5|9149.5|9147.5|9145.5|9143.5|1508
1741877100000|2025-03-13 14:45:00|9144.5|9142.5|9145.5|9143.5|9146.5|9144.5|9140.5|9138.5|1398
1741877400000|2025-03-13 14:50:00|9144.5|9142.5|9149.5|9147.5|9150.5|9148.5|9143.5|9141.5|1839
1741877700000|2025-03-13 14:55:00|9150.5|9148.5|9150.5|9148.5|9152.5|9150.5|9148.5|9146.5|1368
1741878000000|2025-03-13 15:00:00|9149.5|9147.5|9144.5|9142.5|9150.5|9148.5|9142.5|9140.5|2143
1741878300000|2025-03-13 15:05:00|9145.5|9143.5|9150.5|9148.5|9153.5|9151.5|9144.5|9142.5|1608
1741878600000|2025-03-13 15:10:00|9149.5|9147.5|9162.5|9160.5|9165.5|9163.5|9149.5|9147.5|1990
1741878900000|2025-03-13 15:15:00|9163.5|9161.5|9163.5|9161.5|9165.5|9163.5|9160.5|9158.5|1185
1741879200000|2025-03-13 15:20:00|9164.5|9162.5|9161.5|9159.5|9167.5|9165.5|9161.5|9159.5|786
1741879500000|2025-03-13 15:25:00|9162.5|9160.5|9173.5|9171.5|9173.5|9171.5|9162.5|9160.5|1912
1741879800000|2025-03-13 15:30:00|9171.5|9169.5|9168.5|9166.5|9171.5|9169.5|9166.5|9164.5|1235
1741880100000|2025-03-13 15:35:00|9170|9168|9174.5|9172.5|9174.5|9172.5|9169.5|9167.5|635
1741880400000|2025-03-13 15:40:00|9175|9173|9181.5|9179.5|9186.5|9184.5|9175|9173|3643
1741880700000|2025-03-13 15:45:00|9183.5|9181.5|9182.5|9180.5|9188.5|9186.5|9179.5|9177.5|2112
1741881000000|2025-03-13 15:50:00|9181.5|9179.5|9182.5|9180.5|9182.5|9180.5|9176.5|9174.5|2522
1741881300000|2025-03-13 15:55:00|9183.5|9181.5|9181.5|9179.5|9184.5|9182.5|9178.5|9176.5|1290
1741881600000|2025-03-13 16:00:00|9181|9179|9172.5|9170.5|9183.5|9181.5|9172.5|9170.5|1192
1741881900000|2025-03-13 16:05:00|9173.5|9171.5|9168.5|9166.5|9173.5|9171.5|9166|9164|1284
1741882200000|2025-03-13 16:10:00|9167.5|9165.5|9169.5|9167.5|9170.5|9168.5|9166|9164|1631
1741882500000|2025-03-13 16:15:00|9170|9168|9170.5|9168.5|9174|9172|9169.5|9167.5|2042
1741882800000|2025-03-13 16:20:00|9170|9168|9173.5|9171.5|9173.5|9171.5|9168.5|9166.5|611
1741883100000|2025-03-13 16:25:00|9173|9171|9175.5|9173.5|9175.5|9173.5|9171.5|9169.5|676
1741883400000|2025-03-13 16:30:00|9174.5|9172.5|9168.5|9166.5|9175.5|9173.5|9168.5|9166.5|568
1741883700000|2025-03-13 16:35:00|9169.5|9167.5|9171.5|9169.5|9175|9173|9169.5|9167.5|392
1741884000000|2025-03-13 16:40:00|9172|9170|9176.5|9174.5|9177.5|9175.5|9171.5|9169.5|211
1741884300000|2025-03-13 16:45:00|9177.5|9175.5|9183.5|9181.5|9184.5|9182.5|9176.5|9174.5|548
1741884600000|2025-03-13 16:50:00|9184.5|9182.5|9185.5|9183.5|9185.5|9183.5|9181.5|9179.5|792
1741884900000|2025-03-13 16:55:00|9186|9184|9182.5|9180.5|9186.5|9184.5|9181.5|9179.5|508
1741885200000|2025-03-13 17:00:00|9181.5|9179.5|9181.5|9179.5|9184.5|9182.5|9180.5|9178.5|762
1741885500000|2025-03-13 17:05:00|9181|9179|9181.5|9179.5|9182.5|9180.5|9178.5|9176.5|497
1741885800000|2025-03-13 17:10:00|9181|9179|9184.5|9182.5|9184.5|9182.5|9180.5|9178.5|134
1741886100000|2025-03-13 17:15:00|9185.5|9183.5|9190.5|9188.5|9192.5|9190.5|9185.5|9183.5|470
1741886400000|2025-03-13 17:20:00|9189.5|9187.5|9191.5|9189.5|9192.5|9190.5|9188.5|9186.5|312
1741886700000|2025-03-13 17:25:00|9190.5|9188.5|9193.5|9191.5|9193.5|9191.5|9190.5|9188.5|539
1741887000000|2025-03-13 17:30:00|9194|9192|9193.5|9191.5|9194|9192|9190.5|9188.5|188
1741887300000|2025-03-13 17:35:00|9193|9191|9196.5|9194.5|9197|9195|9192.5|9190.5|322
1741887600000|2025-03-13 17:40:00|9197.5|9195.5|9196.5|9194.5|9197.5|9195.5|9193.5|9191.5|223
1741887900000|2025-03-13 17:45:00|9197|9195|9200|9198|9200.5|9198.5|9196.5|9194.5|334
1741888200000|2025-03-13 17:50:00|9200.5|9198.5|9193.5|9191.5|9200.5|9198.5|9193.5|9191.5|223
1741888500000|2025-03-13 17:55:00|9194|9192|9198|9196|9199|9197|9193.5|9191.5|141
1741939200000|2025-03-14 08:00:00|9197.5|9195.5|9193.5|9191.5|9203.5|9201.5|9190.5|9188.5|1808
1741939500000|2025-03-14 08:05:00|9192.5|9190.5|9190.5|9188.5|9192.5|9190.5|9186|9184|1391
1741939800000|2025-03-14 08:10:00|9189.5|9187.5|9185.5|9183.5|9193.5|9191.5|9185.5|9183.5|1044
1741940100000|2025-03-14 08:15:00|9186.5|9184.5|9188.5|9186.5|9190|9188|9184.5|9182.5|1088
1741940400000|2025-03-14 08:20:00|9189.5|9187.5|9185|9183|9189.5|9187.5|9183.5|9181.5|686
1741940700000|2025-03-14 08:25:00|9185.5|9183.5|9181.5|9179.5|9187.5|9185.5|9181.5|9179.5|876
1741941000000|2025-03-14 08:30:00|9180.5|9178.5|9185.5|9183.5|9185.5|9183.5|9176.5|9174.5|1762
1741941300000|2025-03-14 08:35:00|9186.5|9184.5|9186.5|9184.5|9189.5|9187.5|9183.5|9181.5|817
1741941600000|2025-03-14 08:40:00|9187.5|9185.5|9188.5|9186.5|9190.5|9188.5|9187.5|9185.5|849
1741941900000|2025-03-14 08:45:00|9189|9187|9190.5|9188.5|9192|9190|9188.5|9186.5|596
1741942200000|2025-03-14 08:50:00|9191.5|9189.5|9191.5|9189.5|9194.5|9192.5|9191.5|9189.5|801
1741942500000|2025-03-14 08:55:00|9190.5|9188.5|9186.5|9184.5|9191.5|9189.5|9185.5|9183.5|1814
1741942800000|2025-03-14 09:00:00|9187.5|9185.5|9190.5|9188.5|9191.5|9189.5|9186.5|9184.5|922
1741943100000|2025-03-14 09:05:00|9189.5|9187.5|9188.5|9186.5|9191.5|9189.5|9186.5|9184.5|659
1741943400000|2025-03-14 09:10:00|9189.5|9187.5|9184.5|9182.5|9190.5|9188.5|9184.5|9182.5|824
1741943700000|2025-03-14 09:15:00|9183.5|9181.5|9183.5|9181.5|9183.5|9181.5|9179.5|9177.5|855
1741944000000|2025-03-14 09:20:00|9182.5|9180.5|9188.5|9186.5|9190.5|9188.5|9182.5|9180.5|887
1741944300000|2025-03-14 09:25:00|9188|9186|9188.5|9186.5|9189.5|9187.5|9187.5|9185.5|425
1741944600000|2025-03-14 09:30:00|9189.5|9187.5|9184.5|9182.5|9189.5|9187.5|9184.5|9182.5|960
1741944900000|2025-03-14 09:35:00|9184|9182|9182.5|9180.5|9184.5|9182.5|9180.5|9178.5|384
1741945200000|2025-03-14 09:40:00|9181.5|9179.5|9182|9180|9183.5|9181.5|9181.5|9179.5|525
1741945500000|2025-03-14 09:45:00|9181.5|9179.5|9179.5|9177.5|9182|9180|9177.5|9175.5|591
1741945800000|2025-03-14 09:50:00|9178.5|9176.5|9176.5|9174.5|9179.5|9177.5|9176.5|9174.5|432
1741946100000|2025-03-14 09:55:00|9175.5|9173.5|9175.5|9173.5|9177.5|9175.5|9174.5|9172.5|621
1741946400000|2025-03-14 10:00:00|9175|9173|9171.5|9169.5|9176.5|9174.5|9171.5|9169.5|573
1741946700000|2025-03-14 10:05:00|9171|9169|9170.5|9168.5|9171.5|9169.5|9168.5|9166.5|656
1741947000000|2025-03-14 10:10:00|9169.5|9167.5|9172.5|9170.5|9172.5|9170.5|9169.5|9167.5|278
1741947300000|2025-03-14 10:15:00|9173.5|9171.5|9177.5|9175.5|9177.5|9175.5|9172.5|9170.5|469
1741947600000|2025-03-14 10:20:00|9177|9175|9176.5|9174.5|9178.5|9176.5|9176.5|9174.5|416
1741947900000|2025-03-14 10:25:00|9175.5|9173.5|9175.5|9173.5|9176.5|9174.5|9173.5|9171.5|418
1741948200000|2025-03-14 10:30:00|9176.5|9174.5|9176.5|9174.5|9177.5|9175.5|9173.5|9171.5|639
1741948500000|2025-03-14 10:35:00|9177.5|9175.5|9175.5|9173.5|9181.5|9179.5|9172.5|9170.5|999
1741948800000|2025-03-14 10:40:00|9176.5|9174.5|9172.5|9170.5|9178.5|9176.5|9171.5|9169.5|917
1741949100000|2025-03-14 10:45:00|9171.5|9169.5|9164.5|9162.5|9172.5|9170.5|9164.5|9162.5|2227
1741949400000|2025-03-14 10:50:00|9163.5|9161.5|9152.5|9150.5|9164.5|9162.5|9152.5|9150.5|1790
1741949700000|2025-03-14 10:55:00|9153.5|9151.5|9161.5|9159.5|9161.5|9159.5|9152.5|9150.5|1419
1741950000000|2025-03-14 11:00:00|9160.5|9158.5|9148.5|9146.5|9161.5|9159.5|9148.5|9146.5|1705
1741950300000|2025-03-14 11:05:00|9149.5|9147.5|9154.5|9152.5|9157.5|9155.5|9146.5|9144.5|2275
1741950600000|2025-03-14 11:10:00|9154|9152|9160.5|9158.5|9160.5|9158.5|9154|9152|1416
1741950900000|2025-03-14 11:15:00|9159.5|9157.5|9160.5|9158.5|9161|9159|9155.5|9153.5|470
1741951200000|2025-03-14 11:20:00|9159.5|9157.5|9162.5|9160.5|9163.5|9161.5|9156.5|9154.5|522
1741951500000|2025-03-14 11:25:00|9161.5|9159.5|9163.5|9161.5|9164.5|9162.5|9160.5|9158.5|1058
1741951800000|2025-03-14 11:30:00|9162.5|9160.5|9155.5|9153.5|9164.5|9162.5|9155.5|9153.5|790
1741952100000|2025-03-14 11:35:00|9156.5|9154.5|9159|9157|9161.5|9159.5|9153.5|9151.5|1159
1741952400000|2025-03-14 11:40:00|9158.5|9156.5|9157.5|9155.5|9159.5|9157.5|9156.5|9154.5|584
1741952700000|2025-03-14 11:45:00|9157|9155|9158.5|9156.5|9160.5|9158.5|9156.5|9154.5|722
1741953000000|2025-03-14 11:50:00|9157.5|9155.5|9164|9162|9164|9162|9156.5|9154.5|527
1741953300000|2025-03-14 11:55:00|9163.5|9161.5|9160.5|9158.5|9165.5|9163.5|9160.5|9158.5|975
1741953600000|2025-03-14 12:00:00|9159.5|9157.5|9156.5|9154.5|9160.5|9158.5|9156.5|9154.5|748
1741953900000|2025-03-14 12:05:00|9157|9155|9158.5|9156.5|9159.5|9157.5|9153.5|9151.5|711
1741954200000|2025-03-14 12:10:00|9159|9157|9157|9155|9160.5|9158.5|9155.5|9153.5|512
1741954500000|2025-03-14 12:15:00|9156.5|9154.5|9156|9154|9157.5|9155.5|9155.5|9153.5|370
1741954800000|2025-03-14 12:20:00|9156.5|9154.5|9154.5|9152.5|9157.5|9155.5|9153.5|9151.5|1063
1741955100000|2025-03-14 12:25:00|9153.5|9151.5|9153.5|9151.5|9155.5|9153.5|9152.5|9150.5|590
1741955400000|2025-03-14 12:30:00|9152.5|9150.5|9150.5|9148.5|9155.5|9153.5|9150.5|9148.5|692
1741955700000|2025-03-14 12:35:00|9151.5|9149.5|9151.5|9149.5|9152.5|9150.5|9150.5|9148.5|475
1741956000000|2025-03-14 12:40:00|9151|9149|9156.5|9154.5|9157.5|9155.5|9150.5|9148.5|882
1741956300000|2025-03-14 12:45:00|9155.5|9153.5|9159.5|9157.5|9159.5|9157.5|9155.5|9153.5|553
1741956600000|2025-03-14 12:50:00|9160|9158|9156|9154|9160|9158|9154.5|9152.5|873
1741956900000|2025-03-14 12:55:00|9155.5|9153.5|9161.5|9159.5|9161.5|9159.5|9155.5|9153.5|258
1741957200000|2025-03-14 13:00:00|9162.5|9160.5|9164.5|9162.5|9168.5|9166.5|9162.5|9160.5|1402
1741957500000|2025-03-14 13:05:00|9164|9162|9163.5|9161.5|9166|9164|9162.5|9160.5|576
1741957800000|2025-03-14 13:10:00|9162.5|9160.5|9157.5|9155.5|9162.5|9160.5|9157.5|9155.5|554
1741958100000|2025-03-14 13:15:00|9158.5|9156.5|9162|9160|9163.5|9161.5|9157.5|9155.5|535
1741958400000|2025-03-14 13:20:00|9161.5|9159.5|9159.5|9157.5|9164.5|9162.5|9159.5|9157.5|292
1741958700000|2025-03-14 13:25:00|9160.5|9158.5|9161.5|9159.5|9164|9162|9158.5|9156.5|936
1741959000000|2025-03-14 13:30:00|9160.5|9158.5|9164.5|9162.5|9166.5|9164.5|9160|9158|1360
1741959300000|2025-03-14 13:35:00|9163.5|9161.5|9166.5|9164.5|9169.5|9167.5|9161.5|9159.5|1143
1741959600000|2025-03-14 13:40:00|9166|9164|9162.5|9160.5|9167|9165|9162.5|9160.5|1362
1741959900000|2025-03-14 13:45:00|9162|9160|9165.5|9163.5|9166.5|9164.5|9162|9160|1199
1741960200000|2025-03-14 13:50:00|9164.5|9162.5|9162.5|9160.5|9164.5|9162.5|9161.5|9159.5|722
1741960500000|2025-03-14 13:55:00|9161.5|9159.5|9167|9165|9167.5|9165.5|9161.5|9159.5|1197
1741960800000|2025-03-14 14:00:00|9167.5|9164|9161.5|9159.5|9169.5|9167.5|9157.5|9155.5|1294
1741961100000|2025-03-14 14:05:00|9159.5|9157.5|9164.5|9162.5|9168.5|9166.5|9158.5|9156.5|1286
1741961400000|2025-03-14 14:10:00|9163.5|9161.5|9166.5|9164.5|9166.5|9164.5|9161.5|9159.5|1621
1741961700000|2025-03-14 14:15:00|9167|9165|9169.5|9167.5|9169.5|9167.5|9163.5|9161.5|677
1741962000000|2025-03-14 14:20:00|9170|9168|9165.5|9163.5|9174.5|9172.5|9164.5|9162.5|885
1741962300000|2025-03-14 14:25:00|9164.5|9162.5|9168.5|9166.5|9170.5|9168.5|9163.5|9161.5|773
1741962600000|2025-03-14 14:30:00|9169.5|9167.5|9171.5|9169.5|9173.5|9171.5|9165.5|9163.5|517
1741962900000|2025-03-14 14:35:00|9172|9170|9170|9168|9177.5|9175.5|9169.5|9167.5|973
1741963200000|2025-03-14 14:40:00|9170.5|9168.5|9173.5|9171.5|9177.5|9175.5|9168.5|9166.5|538
1741963500000|2025-03-14 14:45:00|9172.5|9170.5|9179.5|9177.5|9179.5|9177.5|9172.5|9170.5|587
1741963800000|2025-03-14 14:50:00|9178.5|9176.5|9180.5|9178.5|9181.5|9179.5|9178.5|9176.5|1076
1741964100000|2025-03-14 14:55:00|9181.5|9179.5|9180.5|9178.5|9185.5|9183.5|9180.5|9178.5|997
1741964400000|2025-03-14 15:00:00|9179.5|9177.5|9174.5|9172.5|9180.5|9178.5|9173.5|9171.5|1453
1741964700000|2025-03-14 15:05:00|9175|9173|9174.5|9172.5|9178.5|9176.5|9174.5|9172.5|828
1741965000000|2025-03-14 15:10:00|9175.5|9173.5|9175.5|9173.5|9176.5|9174.5|9172.5|9170.5|637
1741965300000|2025-03-14 15:15:00|9174.5|9172.5|9186.5|9184.5|9188.5|9186.5|9174.5|9172.5|1599
1741965600000|2025-03-14 15:20:00|9185.5|9183.5|9184.5|9182.5|9187.5|9185.5|9183.5|9181.5|823
1741965900000|2025-03-14 15:25:00|9183.5|9181.5|9187.5|9185.5|9187.5|9185.5|9180.5|9178.5|1052
1741966200000|2025-03-14 15:30:00|9187|9185|9184.5|9182.5|9187.5|9185.5|9183.5|9181.5|627
1741966500000|2025-03-14 15:35:00|9183.5|9181.5|9187|9185|9191.5|9189.5|9183.5|9181.5|1023
1741966800000|2025-03-14 15:40:00|9187.5|9185.5|9186.5|9184.5|9187.5|9185.5|9185.5|9183.5|529
1741967100000|2025-03-14 15:45:00|9187.5|9185.5|9191.5|9189.5|9192.5|9190.5|9186.5|9184.5|871
1741967400000|2025-03-14 15:50:00|9192.5|9190.5|9189.5|9187.5|9194.5|9192.5|9189.5|9187.5|946
1741967700000|2025-03-14 15:55:00|9189|9187|9186.5|9184.5|9190.5|9188.5|9184.5|9182.5|1472
1741968000000|2025-03-14 16:00:00|9185.5|9183.5|9185.5|9183.5|9187.5|9185.5|9183.5|9181.5|891
1741968300000|2025-03-14 16:05:00|9186.5|9184.5|9190.5|9188.5|9192.5|9190.5|9186.5|9184.5|626
1741968600000|2025-03-14 16:10:00|9189.5|9187.5|9191.5|9189.5|9192.5|9190.5|9187.5|9185.5|1257
1741968900000|2025-03-14 16:15:00|9190.5|9188.5|9194.5|9192.5|9195.5|9193.5|9189.5|9187.5|1800
1741969200000|2025-03-14 16:20:00|9193.5|9191.5|9193.5|9191.5|9194|9192|9187.5|9185.5|814
1741969500000|2025-03-14 16:25:00|9192.5|9190.5|9196.5|9194.5|9197.5|9195.5|9192.5|9190.5|455
1741969800000|2025-03-14 16:30:00|9195.5|9193.5|9192.5|9190.5|9195.5|9193.5|9191.5|9189.5|782
1741970100000|2025-03-14 16:35:00|9193.5|9191.5|9193.5|9191.5|9194.5|9192.5|9191.5|9189.5|260
1741970400000|2025-03-14 16:40:00|9193|9191|9194.5|9192.5|9194.5|9192.5|9192.5|9190.5|218
1741970700000|2025-03-14 16:45:00|9193.5|9191.5|9195.5|9193.5|9195.5|9193.5|9191.5|9189.5|307
1741971000000|2025-03-14 16:50:00|9194.5|9192.5|9191.5|9189.5|9196|9194|9190.5|9188.5|424
1741971300000|2025-03-14 16:55:00|9192.5|9190.5|9192.5|9190.5|9193.5|9191.5|9191.5|9189.5|149
1741971600000|2025-03-14 17:00:00|9193.5|9191.5|9190.5|9188.5|9193.5|9191.5|9187.5|9185.5|501
1741971900000|2025-03-14 17:05:00|9191.5|9189.5|9190.5|9188.5|9191.5|9189.5|9188.5|9186.5|262
1741972200000|2025-03-14 17:10:00|9189.5|9187.5|9193|9191|9193.5|9191.5|9188|9186|318
1741972500000|2025-03-14 17:15:00|9192.5|9190.5|9192.5|9190.5|9193|9191|9191.5|9189.5|59
1741972800000|2025-03-14 17:20:00|9193|9191|9193|9191|9195|9193|9192.5|9190.5|53
1741973100000|2025-03-14 17:25:00|9192.5|9190.5|9196.5|9194.5|9196.5|9194.5|9192.5|9190.5|244
1741973400000|2025-03-14 17:30:00|9196|9194|9194.5|9192.5|9196.5|9194.5|9191.5|9189.5|254
1741973700000|2025-03-14 17:35:00|9194|9192|9192.5|9190.5|9194.5|9192.5|9192.5|9190.5|170
1741974000000|2025-03-14 17:40:00|9192|9190|9192.5|9190.5|9192.5|9190.5|9190.5|9188.5|228
1741974300000|2025-03-14 17:45:00|9192|9190|9190.5|9188.5|9192.5|9190.5|9190.5|9188.5|203
1741974600000|2025-03-14 17:50:00|9190|9188|9189.5|9187.5|9191.5|9189.5|9189.5|9187.5|268
1741974900000|2025-03-14 17:55:00|9190|9188|9189.5|9187.5|9191|9189|9189.5|9187.5|300
1742198400000|2025-03-17 08:00:00|9188.5|9186.5|9193.5|9191.5|9196.5|9194.5|9187.5|9185.5|1233
1742198700000|2025-03-17 08:05:00|9194.5|9192.5|9189.5|9187.5|9199.5|9197.5|9189.5|9187.5|850
1742199000000|2025-03-17 08:10:00|9189|9187|9179.5|9177.5|9189|9187|9178.5|9176.5|1131
1742199300000|2025-03-17 08:15:00|9179|9177|9181.5|9179.5|9182.5|9180.5|9177.5|9175.5|1186
1742199600000|2025-03-17 08:20:00|9182|9180|9186.5|9184.5|9186.5|9184.5|9180.5|9178.5|700
1742199900000|2025-03-17 08:25:00|9187.5|9185.5|9188.5|9186.5|9190.5|9188.5|9185.5|9183.5|520
1742200200000|2025-03-17 08:30:00|9188|9186|9193.5|9191.5|9194.5|9192.5|9188|9186|1412
1742200500000|2025-03-17 08:35:00|9192.5|9190.5|9203.5|9201.5|9203.5|9201.5|9189.5|9187.5|1667
1742200800000|2025-03-17 08:40:00|9202.5|9200.5|9203.5|9201.5|9206.5|9204.5|9202.5|9200.5|1037
1742201100000|2025-03-17 08:45:00|9204.5|9202.5|9204.5|9202.5|9208.5|9206.5|9204.5|9202.5|977
1742201400000|2025-03-17 08:50:00|9205.5|9203.5|9201.5|9199.5|9205.5|9203.5|9199.5|9197.5|830
1742201700000|2025-03-17 08:55:00|9200.5|9198.5|9207.5|9205.5|9210.5|9208.5|9200.5|9198.5|626
1742202000000|2025-03-17 09:00:00|9208.5|9206.5|9207.5|9205.5|9212.5|9210.5|9207.5|9205.5|995
1742202300000|2025-03-17 09:05:00|9207|9205|9205.5|9203.5|9210.5|9208.5|9205.5|9203.5|1105
1742202600000|2025-03-17 09:10:00|9206|9204|9208.5|9206.5|9208.5|9206.5|9203.5|9201.5|872
1742202900000|2025-03-17 09:15:00|9209.5|9207.5|9212.5|9210.5|9213.5|9211.5|9209.5|9207.5|938
1742203200000|2025-03-17 09:20:00|9212|9210|9209.5|9207.5|9212.5|9210.5|9208.5|9206.5|735
1742203500000|2025-03-17 09:25:00|9209|9207|9207.5|9205.5|9212.5|9210.5|9207.5|9205.5|836
1742203800000|2025-03-17 09:30:00|9206.5|9204.5|9207.5|9205.5|9208.5|9206.5|9205.5|9203.5|695
1742204100000|2025-03-17 09:35:00|9208.5|9206.5|9206.5|9204.5|9210.5|9208.5|9206.5|9204.5|1027
1742204400000|2025-03-17 09:40:00|9207|9205|9206.5|9204.5|9207.5|9205.5|9203.5|9201.5|725
1742204700000|2025-03-17 09:45:00|9207.5|9205.5|9210.5|9208.5|9210.5|9208.5|9207.5|9205.5|428
1742205000000|2025-03-17 09:50:00|9209.5|9207.5|9211.5|9209.5|9214.5|9212.5|9209.5|9207.5|503
1742205300000|2025-03-17 09:55:00|9210.5|9208.5|9205.5|9203.5|9211.5|9209.5|9205.5|9203.5|801
1742205600000|2025-03-17 10:00:00|9206.5|9204.5|9204.5|9202.5|9206.5|9204.5|9200.5|9198.5|809
1742205900000|2025-03-17 10:05:00|9205.5|9203.5|9207.5|9205.5|9208.5|9206.5|9203.5|9201.5|563
1742206200000|2025-03-17 10:10:00|9208|9206|9207.5|9205.5|9208.5|9206.5|9206.5|9204.5|400
1742206500000|2025-03-17 10:15:00|9206.5|9204.5|9200.5|9198.5|9207.5|9205.5|9199.5|9197.5|361
1742206800000|2025-03-17 10:20:00|9200|9198|9204.5|9202.5|9204.5|9202.5|9199.5|9197.5|226
1742207100000|2025-03-17 10:25:00|9205.5|9203.5|9200.5|9198.5|9205.5|9203.5|9200.5|9198.5|226
1742207400000|2025-03-17 10:30:00|9200|9198|9198.5|9196.5|9202.5|9200.5|9197.5|9195.5|551
1742207700000|2025-03-17 10:35:00|9199|9197|9200.5|9198.5|9201|9199|9198.5|9196.5|300
1742208000000|2025-03-17 10:40:00|9201.5|9199.5|9200.5|9198.5|9203.5|9201.5|9200.5|9198.5|354
1742208300000|2025-03-17 10:45:00|9201.5|9199.5|9193.5|9191.5|9201.5|9199.5|9193.5|9191.5|444
1742208600000|2025-03-17 10:50:00|9194|9192|9193.5|9191.5|9195.5|9193.5|9193.5|9191.5|562
1742208900000|2025-03-17 10:55:00|9192.5|9190.5|9186|9184|9192.5|9190.5|9186|9184|1152
1742209200000|2025-03-17 11:00:00|9185.5|9183.5|9183.5|9181.5|9186.5|9184.5|9182.5|9180.5|1222
1742209500000|2025-03-17 11:05:00|9184.5|9182.5|9187.5|9185.5|9187.5|9185.5|9184.5|9182.5|320
1742209800000|2025-03-17 11:10:00|9188.5|9186.5|9187.5|9185.5|9189.5|9187.5|9185.5|9183.5|417
1742210100000|2025-03-17 11:15:00|9186.5|9184.5|9184.5|9182.5|9187|9185|9183.5|9181.5|270
1742210400000|2025-03-17 11:20:00|9185.5|9183.5|9186.5|9184.5|9187.5|9185.5|9184.5|9182.5|447
1742210700000|2025-03-17 11:25:00|9186|9184|9183.5|9181.5|9186.5|9184.5|9182.5|9180.5|740
1742211000000|2025-03-17 11:30:00|9182.5|9180.5|9184.5|9182.5|9184.5|9182.5|9180.5|9178.5|737
1742211300000|2025-03-17 11:35:00|9185|9183|9183.5|9181.5|9185.5|9183.5|9181.5|9179.5|462
1742211600000|2025-03-17 11:40:00|9182.5|9180.5|9183.5|9181.5|9185.5|9183.5|9182.5|9180.5|284
1742211900000|2025-03-17 11:45:00|9182.5|9180.5|9186.5|9184.5|9186.5|9184.5|9182.5|9180.5|321
1742212200000|2025-03-17 11:50:00|9186|9184|9188.5|9186.5|9188.5|9186.5|9185.5|9183.5|579
1742212500000|2025-03-17 11:55:00|9187.5|9185.5|9190.5|9188.5|9190.5|9188.5|9187.5|9185.5|519
1742212800000|2025-03-17 12:00:00|9191.5|9189.5|9190.5|9188.5|9192.5|9190.5|9188.5|9186.5|764
1742213100000|2025-03-17 12:05:00|9191|9189|9200.5|9198.5|9200.5|9198.5|9190.5|9188.5|891
1742213400000|2025-03-17 12:10:00|9201|9199|9203|9201|9203.5|9201.5|9200.5|9198.5|1032
1742213700000|2025-03-17 12:15:00|9203.5|9201.5|9205.5|9203.5|9206.5|9204.5|9202.5|9200.5|969
1742214000000|2025-03-17 12:20:00|9206.5|9204.5|9199.5|9197.5|9206.5|9204.5|9198.5|9196.5|939
1742214300000|2025-03-17 12:25:00|9198.5|9196.5|9198|9195|9200.5|9198.5|9196|9194|569
1742214600000|2025-03-17 12:30:00|9202|9196|9193.5|9191.5|9202.5|9200.5|9186|9184|1550
1742214900000|2025-03-17 12:35:00|9192.5|9190.5|9184.5|9182.5|9193|9191|9183.5|9181.5|1199
1742215200000|2025-03-17 12:40:00|9184|9182|9188.5|9186.5|9189|9187|9179|9177|1739
1742215500000|2025-03-17 12:45:00|9189|9187|9191.5|9189.5|9191.5|9189.5|9186.5|9184.5|575
1742215800000|2025-03-17 12:50:00|9190.5|9188.5|9192|9190|9194.5|9192.5|9184.5|9182.5|857
1742216100000|2025-03-17 12:55:00|9192.5|9190.5|9196.5|9194.5|9197.5|9195.5|9189.5|9187.5|644
1742216400000|2025-03-17 13:00:00|9196|9194|9202.5|9200.5|9202.5|9200.5|9194.5|9192.5|1034
1742216700000|2025-03-17 13:05:00|9201.5|9199.5|9199.5|9197.5|9204|9202|9197.5|9195.5|1123
1742217000000|2025-03-17 13:10:00|9200.5|9198.5|9201|9199|9204.5|9202.5|9199.5|9197.5|832
1742217300000|2025-03-17 13:15:00|9201.5|9199.5|9206.5|9204.5|9206.5|9204.5|9199.5|9197.5|928
1742217600000|2025-03-17 13:20:00|9207.5|9205.5|9218.5|9216.5|9219.5|9217.5|9207.5|9205.5|2182
1742217900000|2025-03-17 13:25:00|9219.5|9217.5|9219|9217|9221|9219|9215.5|9213.5|1598
1742218200000|2025-03-17 13:30:00|9218.5|9216.5|9210.5|9208.5|9220.5|9218.5|9207.5|9205.5|1642
1742218500000|2025-03-17 13:35:00|9210|9208|9205.5|9203.5|9211.5|9209.5|9203.5|9201.5|1301
1742218800000|2025-03-17 13:40:00|9206.5|9204.5|9203.5|9201.5|9208.5|9206.5|9203.5|9201.5|838
1742219100000|2025-03-17 13:45:00|9202.5|9200.5|9198.5|9196.5|9202.5|9200.5|9188.5|9186.5|1552
1742219400000|2025-03-17 13:50:00|9198|9196|9198.5|9196.5|9200.5|9198.5|9194.5|9192.5|609
1742219700000|2025-03-17 13:55:00|9199|9197|9197.5|9195.5|9199.5|9197.5|9194.5|9192.5|728
1742220000000|2025-03-17 14:00:00|9198.5|9196.5|9205.5|9203.5|9205.5|9203.5|9198.5|9196.5|800
1742220300000|2025-03-17 14:05:00|9206|9204|9206|9204|9209.5|9207.5|9203.5|9201.5|846
1742220600000|2025-03-17 14:10:00|9206.5|9204.5|9203.5|9201.5|9206.5|9204.5|9199.5|9197.5|1194
1742220900000|2025-03-17 14:15:00|9202.5|9200.5|9203.5|9201.5|9206.5|9204.5|9201.5|9199.5|673
1742221200000|2025-03-17 14:20:00|9204|9202|9209.5|9207.5|9210.5|9208.5|9202.5|9200.5|742
1742221500000|2025-03-17 14:25:00|9210.5|9208.5|9214.5|9212.5|9214.5|9212.5|9209.5|9207.5|888
1742221800000|2025-03-17 14:30:00|9215.5|9213.5|9218.5|9216.5|9219.5|9217.5|9213|9211|951
1742222100000|2025-03-17 14:35:00|9217.5|9215.5|9216.5|9214.5|9221.5|9219.5|9216.5|9214.5|1598
1742222400000|2025-03-17 14:40:00|9217.5|9215.5|9222.5|9220.5|9222.5|9220.5|9214.5|9212.5|1439
1742222700000|2025-03-17 14:45:00|9221.5|9219.5|9226.5|9224.5|9229.5|9227.5|9221.5|9219.5|1499
1742223000000|2025-03-17 14:50:00|9227.5|9225.5|9227.5|9225.5|9231.5|9229.5|9226.5|9224.5|1675
1742223300000|2025-03-17 14:55:00|9228.5|9226.5|9224.5|9222.5|9229.5|9227.5|9223.5|9221.5|1105
1742223600000|2025-03-17 15:00:00|9223.5|9221.5|9231.5|9229.5|9232.5|9230.5|9223.5|9221.5|1665
1742223900000|2025-03-17 15:05:00|9230.5|9228.5|9231.5|9229.5|9231.5|9229.5|9227.5|9225.5|1205
1742224200000|2025-03-17 15:10:00|9232.5|9230.5|9228.5|9226.5|9234.5|9232.5|9228.5|9226.5|1371
1742224500000|2025-03-17 15:15:00|9229|9227|9226.5|9224.5|9232.5|9230.5|9225.5|9223.5|837
1742224800000|2025-03-17 15:20:00|9227.5|9225.5|9231.5|9229.5|9233.5|9231.5|9227.5|9225.5|868
1742225100000|2025-03-17 15:25:00|9231|9229|9233.5|9231.5|9235.5|9233.5|9229.5|9227.5|1048
1742225400000|2025-03-17 15:30:00|9232.5|9230.5|9236.5|9234.5|9237|9235|9232.5|9230.5|1006
1742225700000|2025-03-17 15:35:00|9235.5|9233.5|9237.5|9235.5|9237.5|9235.5|9232.5|9230.5|1054
1742226000000|2025-03-17 15:40:00|9238|9236|9233.5|9231.5|9238.5|9236.5|9233.5|9231.5|1260
1742226300000|2025-03-17 15:45:00|9234.5|9232.5|9230.5|9228.5|9235.5|9233.5|9229.5|9227.5|1862
1742226600000|2025-03-17 15:50:00|9229.5|9227.5|9230.5|9228.5|9232.5|9230.5|9227.5|9225.5|852
1742226900000|2025-03-17 15:55:00|9229.5|9227.5|9231|9229|9232.5|9230.5|9229.5|9227.5|580
1742227200000|2025-03-17 16:00:00|9231.5|9229.5|9230|9228|9234.5|9232.5|9229.5|9227.5|993
1742227500000|2025-03-17 16:05:00|9229.5|9227.5|9229.5|9227.5|9231.5|9229.5|9229.5|9227.5|888
1742227800000|2025-03-17 16:10:00|9228.5|9226.5|9229.5|9227.5|9231.5|9229.5|9228.5|9226.5|2684
1742228100000|2025-03-17 16:15:00|9230.5|9228.5|9231.5|9229.5|9232.5|9230.5|9227.5|9225.5|2144
1742228400000|2025-03-17 16:20:00|9232.5|9230.5|9236.5|9234.5|9236.5|9234.5|9232.5|9230.5|505
1742228700000|2025-03-17 16:25:00|9235.5|9233.5|9237.5|9235.5|9237.5|9235.5|9234.5|9232.5|689
1742229000000|2025-03-17 16:30:00|9237|9235|9236|9234|9238|9236|9235.5|9233.5|816
1742229300000|2025-03-17 16:35:00|9236.5|9234.5|9233.5|9231.5|9236.5|9234.5|9232.5|9230.5|800
1742229600000|2025-03-17 16:40:00|9233|9231|9234.5|9232.5|9234.5|9232.5|9231.5|9229.5|629
1742229900000|2025-03-17 16:45:00|9234|9232|9231.5|9229.5|9234.5|9232.5|9230.5|9228.5|892
1742230200000|2025-03-17 16:50:00|9231|9229|9223.5|9221.5|9231.5|9229.5|9223.5|9221.5|1126
1742230500000|2025-03-17 16:55:00|9224.5|9222.5|9222.5|9220.5|9224.5|9222.5|9221.5|9219.5|484
1742230800000|2025-03-17 17:00:00|9221.5|9219.5|9222|9220|9222.5|9220.5|9219.5|9217.5|465
1742231100000|2025-03-17 17:05:00|9221.5|9219.5|9221|9219|9223.5|9221.5|9221|9219|296
1742231400000|2025-03-17 17:10:00|9221.5|9219.5|9218.5|9216.5|9221.5|9219.5|9217.5|9215.5|391
1742231700000|2025-03-17 17:15:00|9218|9216|9219.5|9217.5|9219.5|9217.5|9217.5|9215.5|75
1742232000000|2025-03-17 17:20:00|9218.5|9216.5|9218.5|9216.5|9219.5|9217.5|9217.5|9215.5|236
1742232300000|2025-03-17 17:25:00|9217.5|9215.5|9216.5|9214.5|9218.5|9216.5|9216.5|9214.5|171
1742232600000|2025-03-17 17:30:00|9215.5|9213.5|9219.5|9217.5|9219.5|9217.5|9215.5|9213.5|136
1742232900000|2025-03-17 17:35:00|9220|9218|9218.5|9216.5|9220.5|9218.5|9218.5|9216.5|152
1742233200000|2025-03-17 17:40:00|9218|9216|9217.5|9215.5|9220.5|9218.5|9217.5|9215.5|247
1742233500000|2025-03-17 17:45:00|9218|9216|9218.5|9216.5|9219.5|9217.5|9217.5|9215.5|105
1742233800000|2025-03-17 17:50:00|9218|9216|9218.5|9216.5|9219.5|9217.5|9218|9216|252
1742234100000|2025-03-17 17:55:00|9218|9216|9216.5|9214.5|9218.5|9216.5|9216.5|9214.5|232
1742284800000|2025-03-18 08:00:00|9205.5|9203.5|9199.5|9197.5|9208.5|9206.5|9199.5|9197.5|1444
1742285100000|2025-03-18 08:05:00|9198.5|9196.5|9202.5|9200.5|9202.5|9200.5|9195.5|9193.5|991
1742285400000|2025-03-18 08:10:00|9201.5|9199.5|9191.5|9189.5|9201.5|9199.5|9190.5|9188.5|1313
1742285700000|2025-03-18 08:15:00|9192.5|9190.5|9193.5|9191.5|9194.5|9192.5|9190.5|9188.5|1625
1742286000000|2025-03-18 08:20:00|9192.5|9190.5|9192.5|9190.5|9193.5|9191.5|9190.5|9188.5|823
1742286300000|2025-03-18 08:25:00|9192|9190|9192.5|9190.5|9195.5|9193.5|9191|9189|833
1742286600000|2025-03-18 08:30:00|9193.5|9191.5|9188.5|9186.5|9196.5|9194.5|9188.5|9186.5|694
1742286900000|2025-03-18 08:35:00|9189|9187|9188.5|9186.5|9189.5|9187.5|9188.5|9186.5|604
1742287200000|2025-03-18 08:40:00|9189.5|9187.5|9189.5|9187.5|9190.5|9188.5|9188.5|9186.5|610
1742287500000|2025-03-18 08:45:00|9190.5|9188.5|9189.5|9187.5|9192|9190|9187.5|9185.5|1260
1742287800000|2025-03-18 08:50:00|9188.5|9186.5|9188.5|9186.5|9189.5|9187.5|9186.5|9184.5|970
1742288100000|2025-03-18 08:55:00|9189|9187|9188.5|9186.5|9191.5|9189.5|9187.5|9185.5|634
1742288400000|2025-03-18 09:00:00|9187.5|9185.5|9188.5|9186.5|9188.5|9186.5|9185.5|9183.5|422
1742288700000|2025-03-18 09:05:00|9189.5|9187.5|9186.5|9184.5|9190.5|9188.5|9185.5|9183.5|536
1742289000000|2025-03-18 09:10:00|9186|9184|9190.5|9188.5|9191|9189|9184.5|9182.5|801
1742289300000|2025-03-18 09:15:00|9190|9188|9185.5|9183.5|9190.5|9188.5|9185.5|9183.5|765
1742289600000|2025-03-18 09:20:00|9184.5|9182.5|9185.5|9183.5|9185.5|9183.5|9181.5|9179.5|924
1742289900000|2025-03-18 09:25:00|9185|9183|9181.5|9179.5|9185.5|9183.5|9179.5|9177.5|957
1742290200000|2025-03-18 09:30:00|9182|9180|9183.5|9181.5|9183.5|9181.5|9181.5|9179.5|801
1742290500000|2025-03-18 09:35:00|9184.5|9182.5|9185.5|9183.5|9185.5|9183.5|9183.5|9181.5|378
1742290800000|2025-03-18 09:40:00|9186.5|9184.5|9185.5|9183.5|9186.5|9184.5|9184.5|9182.5|670
1742291100000|2025-03-18 09:45:00|9184.5|9182.5|9182.5|9180.5|9184.5|9182.5|9182.5|9180.5|434
1742291400000|2025-03-18 09:50:00|9183.5|9181.5|9184.5|9182.5|9186.5|9184.5|9183.5|9181.5|657
1742291700000|2025-03-18 09:55:00|9183.5|9181.5|9180.5|9178.5|9184.5|9182.5|9179.5|9177.5|2756
1742292000000|2025-03-18 10:00:00|9181|9179|9184.5|9182.5|9184.5|9182.5|9176.5|9174.5|1939
1742292300000|2025-03-18 10:05:00|9185.5|9183.5|9188.5|9186.5|9188.5|9186.5|9183.5|9181.5|1339
1742292600000|2025-03-18 10:10:00|9187.5|9185.5|9190.5|9188.5|9192.5|9190.5|9186.5|9184.5|1031
1742292900000|2025-03-18 10:15:00|9191.5|9189.5|9191.5|9189.5|9195.5|9193.5|9190.5|9188.5|863
1742293200000|2025-03-18 10:20:00|9190.5|9188.5|9189.5|9187.5|9193.5|9191.5|9189|9187|942
1742293500000|2025-03-18 10:25:00|9190.5|9188.5|9187.5|9185.5|9190.5|9188.5|9186.5|9184.5|553
1742293800000|2025-03-18 10:30:00|9187|9185|9191.5|9189.5|9192.5|9190.5|9187|9185|454
1742294100000|2025-03-18 10:35:00|9192.5|9190.5|9191.5|9189.5|9193.5|9191.5|9190.5|9188.5|322
1742294400000|2025-03-18 10:40:00|9192|9190|9190.5|9188.5|9194.5|9192.5|9190.5|9188.5|804
1742294700000|2025-03-18 10:45:00|9191.5|9189.5|9193.5|9191.5|9193.5|9191.5|9190.5|9188.5|481
1742295000000|2025-03-18 10:50:00|9192.5|9190.5|9192.5|9190.5|9193.5|9191.5|9190.5|9188.5|659
1742295300000|2025-03-18 10:55:00|9192|9190|9192.5|9190.5|9193.5|9191.5|9189.5|9187.5|738
1742295600000|2025-03-18 11:00:00|9193.5|9191.5|9196.5|9194.5|9197.5|9195.5|9192.5|9190.5|974
1742295900000|2025-03-18 11:05:00|9195.5|9193.5|9192.5|9190.5|9195.5|9193.5|9192.5|9190.5|233
1742296200000|2025-03-18 11:10:00|9193.5|9191.5|9191.5|9189.5|9193.5|9191.5|9190.5|9188.5|471
1742296500000|2025-03-18 11:15:00|9192.5|9190.5|9194.5|9192.5|9195.5|9193.5|9192.5|9190.5|551
1742296800000|2025-03-18 11:20:00|9194|9192|9195.5|9193.5|9195.5|9193.5|9192.5|9190.5|605
1742297100000|2025-03-18 11:25:00|9195|9193|9192.5|9190.5|9195.5|9193.5|9191.5|9189.5|864
1742297400000|2025-03-18 11:30:00|9193.5|9191.5|9191.5|9189.5|9193.5|9191.5|9191.5|9189.5|375
1742297700000|2025-03-18 11:35:00|9192.5|9190.5|9191.5|9189.5|9192.5|9190.5|9189.5|9187.5|562
1742298000000|2025-03-18 11:40:00|9192.5|9190.5|9192.5|9190.5|9195.5|9193.5|9191.5|9189.5|870
1742298300000|2025-03-18 11:45:00|9193.5|9191.5|9189.5|9187.5|9193.5|9191.5|9188.5|9186.5|371
1742298600000|2025-03-18 11:50:00|9189|9187|9187.5|9185.5|9189.5|9187.5|9187.5|9185.5|598
1742298900000|2025-03-18 11:55:00|9186.5|9184.5|9185.5|9183.5|9187.5|9185.5|9184.5|9182.5|1181
1742299200000|2025-03-18 12:00:00|9184.5|9182.5|9184.5|9182.5|9186.5|9184.5|9182.5|9180.5|763
1742299500000|2025-03-18 12:05:00|9183.5|9181.5|9182.5|9180.5|9183.5|9181.5|9181.5|9179.5|657
1742299800000|2025-03-18 12:10:00|9183.5|9181.5|9179.5|9177.5|9183.5|9181.5|9178.5|9176.5|1696
1742300100000|2025-03-18 12:15:00|9180.5|9178.5|9177.5|9175.5|9180.5|9178.5|9176.5|9174.5|934
1742300400000|2025-03-18 12:20:00|9176.5|9174.5|9182.5|9180.5|9183.5|9181.5|9176.5|9174.5|1229
1742300700000|2025-03-18 12:25:00|9181.5|9179.5|9183.5|9181.5|9183.5|9181.5|9180.5|9178.5|492
1742301000000|2025-03-18 12:30:00|9183|9181|9177.5|9175.5|9183|9181|9174.5|9172.5|1701
1742301300000|2025-03-18 12:35:00|9178|9176|9176.5|9174.5|9178.5|9176.5|9174.5|9172.5|571
1742301600000|2025-03-18 12:40:00|9177.5|9175.5|9175.5|9173.5|9178.5|9176.5|9175.5|9173.5|532
1742301900000|2025-03-18 12:45:00|9176.5|9174.5|9181.5|9179.5|9181.5|9179.5|9176.5|9174.5|473
1742302200000|2025-03-18 12:50:00|9180.5|9178.5|9186.5|9184.5|9186.5|9184.5|9180.5|9178.5|1524
1742302500000|2025-03-18 12:55:00|9185.5|9183.5|9189.5|9187.5|9190.5|9188.5|9185.5|9183.5|1084
1742302800000|2025-03-18 13:00:00|9190|9188|9199.5|9197.5|9199.5|9197.5|9190|9188|990
1742303100000|2025-03-18 13:05:00|9198.5|9196.5|9189.5|9187.5|9199.5|9197.5|9189.5|9187.5|1199
1742303400000|2025-03-18 13:10:00|9190.5|9188.5|9191.5|9189.5|9192.5|9190.5|9188.5|9186.5|771
1742303700000|2025-03-18 13:15:00|9190.5|9188.5|9188.5|9186.5|9193.5|9191.5|9187.5|9185.5|797
1742304000000|2025-03-18 13:20:00|9189.5|9187.5|9187.5|9185.5|9190.5|9188.5|9185.5|9183.5|549
1742304300000|2025-03-18 13:25:00|9187|9185|9187.5|9185.5|9187.5|9185.5|9185.5|9183.5|583
1742304600000|2025-03-18 13:30:00|9188.5|9186.5|9192.5|9190.5|9192.5|9190.5|9188.5|9186.5|600
1742304900000|2025-03-18 13:35:00|9192|9190|9197.5|9195.5|9197.5|9195.5|9189.5|9187.5|797
1742305200000|2025-03-18 13:40:00|9198.5|9196.5|9200.5|9198.5|9200.5|9198.5|9194.5|9192.5|825
1742305500000|2025-03-18 13:45:00|9201.5|9199.5|9197.5|9195.5|9202.5|9200.5|9196.5|9194.5|928
1742305800000|2025-03-18 13:50:00|9197|9195|9196.5|9194.5|9198.5|9196.5|9194.5|9192.5|833
1742306100000|2025-03-18 13:55:00|9197|9195|9202.5|9200.5|9202.5|9200.5|9195.5|9193.5|1087
1742306400000|2025-03-18 14:00:00|9203.5|9201.5|9200.5|9198.5|9205.5|9203.5|9200.5|9198.5|919
1742306700000|2025-03-18 14:05:00|9199.5|9197.5|9193.5|9191.5|9200.5|9198.5|9193.5|9191.5|1076
1742307000000|2025-03-18 14:10:00|9195.5|9193.5|9197.5|9195.5|9198.5|9196.5|9195.5|9193.5|1126
1742307300000|2025-03-18 14:15:00|9196.5|9194.5|9200.5|9198.5|9201.5|9199.5|9195.5|9193.5|653
1742307600000|2025-03-18 14:20:00|9200|9198|9203.5|9201.5|9204.5|9202.5|9198.5|9196.5|888
1742307900000|2025-03-18 14:25:00|9204.5|9202.5|9201.5|9199.5|9206.5|9204.5|9201.5|9199.5|1487
1742308200000|2025-03-18 14:30:00|9202.5|9200.5|9204.5|9202.5|9206.5|9204.5|9201.5|9199.5|784
1742308500000|2025-03-18 14:35:00|9205.5|9203.5|9200.5|9198.5|9205.5|9203.5|9199.5|9197.5|693
1742308800000|2025-03-18 14:40:00|9200|9198|9194.5|9192.5|9200.5|9198.5|9194.5|9192.5|554
1742309100000|2025-03-18 14:45:00|9195.5|9193.5|9194.5|9192.5|9196.5|9194.5|9192.5|9190.5|863
1742309400000|2025-03-18 14:50:00|9195|9193|9192.5|9190.5|9196.5|9194.5|9191.5|9189.5|695
1742309700000|2025-03-18 14:55:00|9190.5|9188.5|9193|9191|9193.5|9191.5|9188.5|9186.5|570
1742310000000|2025-03-18 15:00:00|9193.5|9191.5|9206.5|9204.5|9206.5|9204.5|9191.5|9189.5|1336
1742310300000|2025-03-18 15:05:00|9207.5|9205.5|9207|9205|9211.5|9209.5|9204.5|9202.5|1079
1742310600000|2025-03-18 15:10:00|9206.5|9204.5|9204.5|9202.5|9210.5|9208.5|9204.5|9202.5|922
1742310900000|2025-03-18 15:15:00|9205|9203|9206.5|9204.5|9208|9206|9203.5|9201.5|557
1742311200000|2025-03-18 15:20:00|9206|9204|9212.5|9210.5|9213.5|9211.5|9204.5|9202.5|768
1742311500000|2025-03-18 15:25:00|9211.5|9209.5|9216.5|9214.5|9217.5|9215.5|9209.5|9207.5|1002
1742311800000|2025-03-18 15:30:00|9217.5|9215.5|9217|9215|9217.5|9215.5|9214.5|9212.5|865
1742312100000|2025-03-18 15:35:00|9217.5|9215.5|9216.5|9214.5|9219.5|9217.5|9214.5|9212.5|1418
1742312400000|2025-03-18 15:40:00|9217|9215|9218.5|9216.5|9219.5|9217.5|9216|9214|1185
1742312700000|2025-03-18 15:45:00|9219|9217|9219.5|9217.5|9220.5|9218.5|9218.5|9216.5|501
1742313000000|2025-03-18 15:50:00|9218.5|9216.5|9219.5|9217.5|9220.5|9218.5|9218.5|9216.5|340
1742313300000|2025-03-18 15:55:00|9219|9217|9218.5|9216.5|9222.5|9220.5|9218.5|9216.5|728
1742313600000|2025-03-18 16:00:00|9219|9217|9216.5|9214.5|9219|9217|9215.5|9213.5|620
1742313900000|2025-03-18 16:05:00|9217|9215|9218|9216|9218.5|9216.5|9216.5|9214.5|493
1742314200000|2025-03-18 16:10:00|9218.5|9216.5|9216.5|9214.5|9219.5|9217.5|9215.5|9213.5|2463
1742314500000|2025-03-18 16:15:00|9215.5|9213.5|9213.5|9211.5|9215.5|9213.5|9211.5|9209.5|1581
1742314800000|2025-03-18 16:20:00|9214.5|9212.5|9215.5|9213.5|9215.5|9213.5|9212.5|9210.5|793
1742315100000|2025-03-18 16:25:00|9214.5|9212.5|9212.5|9210.5|9215.5|9213.5|9212.5|9210.5|362
1742315400000|2025-03-18 16:30:00|9211.5|9209.5|9213.5|9211.5|9214.5|9212.5|9210.5|9208.5|962
1742315700000|2025-03-18 16:35:00|9214.5|9212.5|9214.5|9212.5|9215.5|9213.5|9213.5|9211.5|238
1742316000000|2025-03-18 16:40:00|9215|9213|9218.5|9216.5|9219.5|9217.5|9214.5|9212.5|398
1742316300000|2025-03-18 16:45:00|9219|9217|9215.5|9213.5|9219|9217|9215.5|9213.5|655
1742316600000|2025-03-18 16:50:00|9216.5|9214.5|9218.5|9216.5|9219.5|9217.5|9215.5|9213.5|494
1742316900000|2025-03-18 16:55:00|9217.5|9215.5|9218|9216|9219.5|9217.5|9216.5|9214.5|515
1742317200000|2025-03-18 17:00:00|9218.5|9216.5|9223.5|9221.5|9224|9222|9217.5|9215.5|393
1742317500000|2025-03-18 17:05:00|9224|9222|9226.5|9224.5|9227.5|9225.5|9224|9222|465
1742317800000|2025-03-18 17:10:00|9226|9224|9225.5|9223.5|9228.5|9226.5|9225.5|9223.5|564
1742318100000|2025-03-18 17:15:00|9224.5|9222.5|9227.5|9225.5|9229.5|9227.5|9224.5|9222.5|307
1742318400000|2025-03-18 17:20:00|9227|9225|9223.5|9221.5|9227|9225|9223|9221|372
1742318700000|2025-03-18 17:25:00|9223|9221|9225|9223|9226.5|9224.5|9222.5|9220.5|211
1742319000000|2025-03-18 17:30:00|9224.5|9222.5|9223.5|9221.5|9225.5|9223.5|9223|9221|200
1742319300000|2025-03-18 17:35:00|9224|9222|9224.5|9222.5|9225.5|9223.5|9223.5|9221.5|151
1742319600000|2025-03-18 17:40:00|9225.5|9223.5|9225.5|9223.5|9225.5|9223.5|9225.5|9223.5|160
1742319900000|2025-03-18 17:45:00|9227.5|9225.5|9229.5|9227.5|9229.5|9227.5|9227.5|9225.5|227
1742320200000|2025-03-18 17:50:00|9229|9227|9228.5|9226.5|9229.5|9227.5|9227.5|9225.5|149
1742320500000|2025-03-18 17:55:00|9227.5|9225.5|9226.5|9224.5|9228.5|9226.5|9226.5|9224.5|207
1742371200000|2025-03-19 08:00:00|9239.5|9237.5|9235|9233|9240|9238|9232.5|9230.5|1683
1742371500000|2025-03-19 08:05:00|9235.5|9233.5|9238.5|9236.5|9240.5|9238.5|9232.5|9230.5|976
1742371800000|2025-03-19 08:10:00|9237.5|9235.5|9236.5|9234.5|9237.5|9235.5|9232.5|9230.5|1307
1742372100000|2025-03-19 08:15:00|9237|9235|9244|9242|9244|9242|9236.5|9234.5|680
1742372400000|2025-03-19 08:20:00|9244.5|9242.5|9238.5|9236.5|9244.5|9242.5|9237.5|9235.5|1318
1742372700000|2025-03-19 08:25:00|9239|9237|9237.5|9235.5|9241.5|9239.5|9236.5|9234.5|1239
1742373000000|2025-03-19 08:30:00|9238.5|9236.5|9233.5|9231.5|9238.5|9236.5|9233.5|9231.5|897
1742373300000|2025-03-19 08:35:00|9234.5|9232.5|9230.5|9228.5|9234.5|9232.5|9229|9227|517
1742373600000|2025-03-19 08:40:00|9231.5|9229.5|9229.5|9227.5|9232.5|9230.5|9229.5|9227.5|449
1742373900000|2025-03-19 08:45:00|9229|9227|9225.5|9223.5|9230.5|9228.5|9225.5|9223.5|506
1742374200000|2025-03-19 08:50:00|9225|9223|9225.5|9223.5|9226.5|9224.5|9223.5|9221.5|453
1742374500000|2025-03-19 08:55:00|9224.5|9222.5|9222.5|9220.5|9227.5|9225.5|9222.5|9220.5|624
1742374800000|2025-03-19 09:00:00|9221.5|9219.5|9221.5|9219.5|9222.5|9220.5|9219.5|9217.5|832
1742375100000|2025-03-19 09:05:00|9221|9219|9220.5|9218.5|9224.5|9222.5|9219.5|9217.5|613
1742375400000|2025-03-19 09:10:00|9221.5|9219.5|9226.5|9224.5|9226.5|9224.5|9218.5|9216.5|448
1742375700000|2025-03-19 09:15:00|9227.5|9225.5|9226.5|9224.5|9228.5|9226.5|9224.5|9222.5|524
1742376000000|2025-03-19 09:20:00|9225.5|9223.5|9224.5|9222.5|9226|9224|9223.5|9221.5|415
1742376300000|2025-03-19 09:25:00|9225|9223|9224.5|9222.5|9227.5|9225.5|9223.5|9221.5|465
1742376600000|2025-03-19 09:30:00|9223.5|9221.5|9223.5|9221.5|9224.5|9222.5|9221.5|9219.5|449
1742376900000|2025-03-19 09:35:00|9224|9222|9223.5|9221.5|9224.5|9222.5|9221.5|9219.5|351
1742377200000|2025-03-19 09:40:00|9224.5|9222.5|9227.5|9225.5|9228.5|9226.5|9224|9222|661
1742377500000|2025-03-19 09:45:00|9226.5|9224.5|9227.5|9225.5|9232.5|9230.5|9226.5|9224.5|1083
1742377800000|2025-03-19 09:50:00|9226.5|9224.5|9228.5|9226.5|9228.5|9226.5|9225.5|9223.5|621
1742378100000|2025-03-19 09:55:00|9229.5|9227.5|9231.5|9229.5|9231.5|9229.5|9228.5|9226.5|757
1742378400000|2025-03-19 10:00:00|9231|9229|9227.5|9225.5|9232.5|9230.5|9226.5|9224.5|995
1742378700000|2025-03-19 10:05:00|9228.5|9226.5|9232.5|9230.5|9233|9231|9227.5|9225.5|832
1742379000000|2025-03-19 10:10:00|9231.5|9229.5|9233.5|9231.5|9233.5|9231.5|9231.5|9229.5|320
1742379300000|2025-03-19 10:15:00|9234.5|9232.5|9235.5|9233.5|9237|9235|9233.5|9231.5|948
1742379600000|2025-03-19 10:20:00|9236.5|9234.5|9237.5|9235.5|9237.5|9235.5|9234.5|9232.5|533
1742379900000|2025-03-19 10:25:00|9236.5|9234.5|9237.5|9235.5|9238.5|9236.5|9235.5|9233.5|679
1742380200000|2025-03-19 10:30:00|9237|9235|9239.5|9237.5|9241.5|9239.5|9236.5|9234.5|1750
1742380500000|2025-03-19 10:35:00|9238.5|9236.5|9238.5|9236.5|9241.5|9239.5|9238.5|9236.5|595
1742380800000|2025-03-19 10:40:00|9239|9237|9238|9236|9239.5|9237.5|9237.5|9235.5|634
1742381100000|2025-03-19 10:45:00|9238.5|9236.5|9235.5|9233.5|9238.5|9236.5|9235.5|9233.5|1013
1742381400000|2025-03-19 10:50:00|9236.5|9234.5|9235.5|9233.5|9238.5|9236.5|9234.5|9232.5|301
1742381700000|2025-03-19 10:55:00|9236|9234|9236.5|9234.5|9238.5|9236.5|9235|9233|441
1742382000000|2025-03-19 11:00:00|9235.5|9233.5|9227.5|9225.5|9235.5|9233.5|9226.5|9224.5|1409
1742382300000|2025-03-19 11:05:00|9228.5|9226.5|9227.5|9225.5|9229.5|9227.5|9226.5|9224.5|662
1742382600000|2025-03-19 11:10:00|9228.5|9226.5|9227.5|9225.5|9229.5|9227.5|9227.5|9225.5|767
1742382900000|2025-03-19 11:15:00|9228.5|9226.5|9229.5|9227.5|9229.5|9227.5|9227.5|9225.5|193
1742383200000|2025-03-19 11:20:00|9230.5|9228.5|9231.5|9229.5|9232|9230|9229.5|9227.5|497
1742383500000|2025-03-19 11:25:00|9230.5|9228.5|9229.5|9227.5|9232.5|9230.5|9229.5|9227.5|323
1742383800000|2025-03-19 11:30:00|9228.5|9226.5|9226.5|9224.5|9229.5|9227.5|9226.5|9224.5|396
1742384100000|2025-03-19 11:35:00|9225.5|9223.5|9224.5|9222.5|9225.5|9223.5|9223.5|9221.5|843
1742384400000|2025-03-19 11:40:00|9225.5|9223.5|9224.5|9222.5|9226.5|9224.5|9224.5|9222.5|501
1742384700000|2025-03-19 11:45:00|9223.5|9221.5|9223.5|9221.5|9224.5|9222.5|9222.5|9220.5|283
1742385000000|2025-03-19 11:50:00|9222.5|9220.5|9222.5|9220.5|9223.5|9221.5|9221.5|9219.5|213
1742385300000|2025-03-19 11:55:00|9221.5|9219.5|9223.5|9221.5|9229.5|9227.5|9220.5|9218.5|923
1742385600000|2025-03-19 12:00:00|9222.5|9220.5|9220.5|9218.5|9222.5|9220.5|9219.5|9217.5|582
1742385900000|2025-03-19 12:05:00|9219.5|9217.5|9221.5|9219.5|9221.5|9219.5|9218.5|9216.5|458
1742386200000|2025-03-19 12:10:00|9222.5|9220.5|9222.5|9220.5|9222.5|9220.5|9220.5|9218.5|405
1742386500000|2025-03-19 12:15:00|9222|9220|9221.5|9219.5|9224.5|9222.5|9219.5|9217.5|539
1742386800000|2025-03-19 12:20:00|9220.5|9218.5|9226.5|9224.5|9226.5|9224.5|9220.5|9218.5|440
1742387100000|2025-03-19 12:25:00|9226|9224|9232.5|9230.5|9233.5|9231.5|9225.5|9223.5|1428
1742387400000|2025-03-19 12:30:00|9233.5|9231.5|9234.5|9232.5|9236.5|9234.5|9232.5|9230.5|1085
1742387700000|2025-03-19 12:35:00|9235.5|9233.5|9235.5|9233.5|9237.5|9235.5|9234.5|9232.5|1327
1742388000000|2025-03-19 12:40:00|9236.5|9234.5|9233.5|9231.5|9238.5|9236.5|9233.5|9231.5|778
1742388300000|2025-03-19 12:45:00|9233|9231|9232.5|9230.5|9233.5|9231.5|9231.5|9229.5|484
1742388600000|2025-03-19 12:50:00|9231.5|9229.5|9236.5|9234.5|9236.5|9234.5|9231.5|9229.5|350
1742388900000|2025-03-19 12:55:00|9235.5|9233.5|9238.5|9236.5|9238.5|9236.5|9235.5|9233.5|474
1742389200000|2025-03-19 13:00:00|9238|9236|9238.5|9236.5|9240.5|9238.5|9236.5|9234.5|563
1742389500000|2025-03-19 13:05:00|9239.5|9237.5|9233.5|9231.5|9239.5|9237.5|9233|9231|676
1742389800000|2025-03-19 13:10:00|9234|9232|9232.5|9230.5|9234|9232|9232.5|9230.5|552
1742390100000|2025-03-19 13:15:00|9230.5|9228.5|9223.5|9221.5|9231|9229|9223.5|9221.5|967
1742390400000|2025-03-19 13:20:00|9224|9222|9223.5|9221.5|9224.5|9222.5|9220.5|9218.5|775
1742390700000|2025-03-19 13:25:00|9222.5|9220.5|9224.5|9222.5|9225.5|9223.5|9222.5|9220.5|825
1742391000000|2025-03-19 13:30:00|9223.5|9221.5|9223|9221|9225.5|9223.5|9222.5|9220.5|875
1742391300000|2025-03-19 13:35:00|9222.5|9220.5|9221.5|9219.5|9225.5|9223.5|9220.5|9218.5|797
1742391600000|2025-03-19 13:40:00|9220.5|9218.5|9219.5|9217.5|9220.5|9218.5|9215.5|9213.5|1628
1742391900000|2025-03-19 13:45:00|9218.5|9216.5|9213.5|9211.5|9219|9217|9213.5|9211.5|486
1742392200000|2025-03-19 13:50:00|9212.5|9210.5|9210.5|9208.5|9214.5|9212.5|9208.5|9206.5|970
1742392500000|2025-03-19 13:55:00|9209.5|9207.5|9213.5|9211.5|9213.5|9211.5|9209.5|9207.5|793
1742392800000|2025-03-19 14:00:00|9214.5|9212.5|9220.5|9218.5|9220.5|9218.5|9212.5|9210.5|2299
1742393100000|2025-03-19 14:05:00|9221.5|9219.5|9222.5|9220.5|9226.5|9224.5|9219.5|9217.5|1429
1742393400000|2025-03-19 14:10:00|9223.5|9221.5|9224.5|9222.5|9226.5|9224.5|9222.5|9220.5|587
1742393700000|2025-03-19 14:15:00|9223.5|9221.5|9225.5|9223.5|9225.5|9223.5|9221.5|9219.5|627
1742394000000|2025-03-19 14:20:00|9226.5|9224.5|9226.5|9224.5|9227.5|9225.5|9223.5|9221.5|739
1742394300000|2025-03-19 14:25:00|9227.5|9225.5|9232.5|9230.5|9232.5|9230.5|9226.5|9224.5|965
1742394600000|2025-03-19 14:30:00|9231.5|9229.5|9236.5|9234.5|9236.5|9234.5|9231.5|9229.5|907
1742394900000|2025-03-19 14:35:00|9235.5|9233.5|9235.5|9233.5|9238.5|9236.5|9234.5|9232.5|604
1742395200000|2025-03-19 14:40:00|9235|9233|9237|9235|9237.5|9235.5|9233.5|9231.5|1035
1742395500000|2025-03-19 14:45:00|9236.5|9234.5|9233.5|9231.5|9238.5|9236.5|9233.5|9231.5|817
1742395800000|2025-03-19 14:50:00|9232.5|9230.5|9234.5|9232.5|9235.5|9233.5|9230.5|9228.5|1671
1742396100000|2025-03-19 14:55:00|9235|9233|9232.5|9230.5|9235.5|9233.5|9230.5|9228.5|987
1742396400000|2025-03-19 15:00:00|9231.5|9229.5|9228.5|9226.5|9232.5|9230.5|9226.5|9224.5|696
1742396700000|2025-03-19 15:05:00|9227.5|9225.5|9223.5|9221.5|9227.5|9225.5|9223.5|9221.5|719
1742397000000|2025-03-19 15:10:00|9224|9222|9225.5|9223.5|9226.5|9224.5|9223.5|9221.5|262
1742397300000|2025-03-19 15:15:00|9226|9224|9226.5|9224.5|9228.5|9226.5|9225.5|9223.5|484
1742397600000|2025-03-19 15:20:00|9227.5|9225.5|9227.5|9225.5|9228.5|9226.5|9225.5|9223.5|417
1742397900000|2025-03-19 15:25:00|9226.5|9224.5|9223.5|9221.5|9227.5|9225.5|9223.5|9221.5|568
1742398200000|2025-03-19 15:30:00|9224.5|9222.5|9221.5|9219.5|9226.5|9224.5|9221.5|9219.5|608
1742398500000|2025-03-19 15:35:00|9220.5|9218.5|9225.5|9223.5|9225.5|9223.5|9220.5|9218.5|721
1742398800000|2025-03-19 15:40:00|9224.5|9222.5|9226.5|9224.5|9226.5|9224.5|9223.5|9221.5|293
1742399100000|2025-03-19 15:45:00|9225.5|9223.5|9226|9224|9228.5|9226.5|9224.5|9222.5|587
1742399400000|2025-03-19 15:50:00|9225.5|9223.5|9227.5|9225.5|9227.5|9225.5|9224.5|9222.5|294
1742399700000|2025-03-19 15:55:00|9228|9226|9228.5|9226.5|9229.5|9227.5|9227|9225|316
1742400000000|2025-03-19 16:00:00|9229.5|9227.5|9231.5|9229.5|9231.5|9229.5|9228.5|9226.5|616
1742400300000|2025-03-19 16:05:00|9230.5|9228.5|9227.5|9225.5|9231.5|9229.5|9227.5|9225.5|1148
1742400600000|2025-03-19 16:10:00|9228.5|9226.5|9234.5|9232.5|9234.5|9232.5|9227.5|9225.5|3805
1742400900000|2025-03-19 16:15:00|9233.5|9231.5|9233.5|9231.5|9234.5|9232.5|9232|9230|1577
1742401200000|2025-03-19 16:20:00|9234.5|9232.5|9234.5|9232.5|9237.5|9235.5|9234.5|9232.5|1123
1742401500000|2025-03-19 16:25:00|9235.5|9233.5|9233.5|9231.5|9236.5|9234.5|9233.5|9231.5|842
1742401800000|2025-03-19 16:30:00|9234|9232|9238.5|9236.5|9239.5|9237.5|9233.5|9231.5|1001
1742402100000|2025-03-19 16:35:00|9239|9237|9239.5|9237.5|9240.5|9238.5|9238.5|9236.5|671
1742402400000|2025-03-19 16:40:00|9240.5|9238.5|9237.5|9235.5|9240.5|9238.5|9236|9234|359
1742402700000|2025-03-19 16:45:00|9236.5|9234.5|9234.5|9232.5|9238.5|9236.5|9234.5|9232.5|618
1742403000000|2025-03-19 16:50:00|9235.5|9233.5|9231.5|9229.5|9235.5|9233.5|9231.5|9229.5|544
1742403300000|2025-03-19 16:55:00|9230.5|9228.5|9230.5|9228.5|9230.5|9228.5|9229.5|9227.5|259
1742403600000|2025-03-19 17:00:00|9230|9228|9229|9227|9230|9228|9227|9225|299
1742403900000|2025-03-19 17:05:00|9228.5|9226.5|9230.5|9228.5|9230.5|9228.5|9228.5|9226.5|331
1742404200000|2025-03-19 17:10:00|9229.5|9227.5|9229.5|9227.5|9229.5|9227.5|9226.5|9224.5|233
1742404500000|2025-03-19 17:15:00|9229|9227|9228.5|9226.5|9230.5|9228.5|9228.5|9226.5|494
1742404800000|2025-03-19 17:20:00|9229.5|9227.5|9229.5|9227.5|9230.5|9228.5|9228.5|9226.5|84
1742405100000|2025-03-19 17:25:00|9229|9227|9230.5|9228.5|9230.5|9228.5|9228.5|9226.5|279
1742405400000|2025-03-19 17:30:00|9231.5|9229.5|9230.5|9228.5|9231.5|9229.5|9230.5|9228.5|183
1742405700000|2025-03-19 17:35:00|9230|9228|9228.5|9226.5|9231.5|9229.5|9228|9226|187
1742406000000|2025-03-19 17:40:00|9229|9227|9227.5|9225.5|9229|9227|9226.5|9224.5|198
1742406300000|2025-03-19 17:45:00|9227|9225|9225|9223|9227.5|9225.5|9225|9223|106
1742406600000|2025-03-19 17:50:00|9225.5|9223.5|9223.5|9221.5|9225.5|9223.5|9223.5|9221.5|101
1742406900000|2025-03-19 17:55:00|9224.5|9222.5|9233|9230|9233|9230|9223.5|9221.5|246
1742457600000|2025-03-20 08:00:00|9256.5|9254.5|9263.5|9261.5|9273.5|9271.5|9253.5|9251.5|1894
1742457900000|2025-03-20 08:05:00|9262.5|9260.5|9259.5|9257.5|9266|9264|9259.5|9257.5|1269
1742458200000|2025-03-20 08:10:00|9260.5|9258.5|9259.5|9257.5|9262.5|9260.5|9257|9255|638
1742458500000|2025-03-20 08:15:00|9260.5|9258.5|9257.5|9255.5|9262.5|9260.5|9256.5|9254.5|818
1742458800000|2025-03-20 08:20:00|9256.5|9254.5|9260.5|9258.5|9260.5|9258.5|9255.5|9253.5|1139
1742459100000|2025-03-20 08:25:00|9261.5|9259.5|9259.5|9257.5|9264.5|9262.5|9258.5|9256.5|578
1742459400000|2025-03-20 08:30:00|9260|9258|9257.5|9255.5|9260.5|9258.5|9253.5|9251.5|887
1742459700000|2025-03-20 08:35:00|9258.5|9256.5|9256.5|9254.5|9259.5|9257.5|9254.5|9252.5|663
1742460000000|2025-03-20 08:40:00|9255.5|9253.5|9256.5|9254.5|9257.5|9255.5|9254.5|9252.5|689
1742460300000|2025-03-20 08:45:00|9255.5|9253.5|9259.5|9257.5|9261.5|9259.5|9255.5|9253.5|912
1742460600000|2025-03-20 08:50:00|9260.5|9258.5|9264.5|9262.5|9266.5|9264.5|9260.5|9258.5|1077
1742460900000|2025-03-20 08:55:00|9265.5|9263.5|9267.5|9265.5|9268.5|9266.5|9265|9263|618
1742461200000|2025-03-20 09:00:00|9268.5|9266.5|9270.5|9268.5|9270.5|9268.5|9265.5|9263.5|548
1742461500000|2025-03-20 09:05:00|9269.5|9267.5|9277.5|9275.5|9277.5|9275.5|9268.5|9266.5|1266
1742461800000|2025-03-20 09:10:00|9277|9275|9278.5|9276.5|9279.5|9277.5|9275.5|9273.5|1018
1742462100000|2025-03-20 09:15:00|9279|9277|9277.5|9275.5|9279.5|9277.5|9274.5|9272.5|1037
1742462400000|2025-03-20 09:20:00|9278|9276|9272.5|9270.5|9278|9276|9271.5|9269.5|1202
1742462700000|2025-03-20 09:25:00|9273.5|9271.5|9275.5|9273.5|9276.5|9274.5|9272.5|9270.5|890
1742463000000|2025-03-20 09:30:00|9276|9274|9279.5|9277.5|9280.5|9278.5|9274.5|9272.5|685
1742463300000|2025-03-20 09:35:00|9280.5|9278.5|9280|9278|9282|9280|9278.5|9276.5|792
1742463600000|2025-03-20 09:40:00|9280.5|9278.5|9275.5|9273.5|9280.5|9278.5|9274.5|9272.5|1194
1742463900000|2025-03-20 09:45:00|9275|9273|9275.5|9273.5|9277|9275|9272.5|9270.5|820
1742464200000|2025-03-20 09:50:00|9276.5|9274.5|9273.5|9271.5|9277.5|9275.5|9273|9271|478
1742464500000|2025-03-20 09:55:00|9271.5|9269.5|9271.5|9269.5|9276.5|9274.5|9270.5|9268.5|742
1742464800000|2025-03-20 10:00:00|9271|9269|9274.5|9272.5|9276|9274|9271|9269|813
1742465100000|2025-03-20 10:05:00|9273.5|9271.5|9271.5|9269.5|9273.5|9271.5|9269.5|9267.5|735
1742465400000|2025-03-20 10:10:00|9270.5|9268.5|9273.5|9271.5|9273.5|9271.5|9269.5|9267.5|701
1742465700000|2025-03-20 10:15:00|9274.5|9272.5|9276.5|9274.5|9277.5|9275.5|9273.5|9271.5|687
1742466000000|2025-03-20 10:20:00|9276|9274|9279.5|9277.5|9281.5|9279.5|9275.5|9273.5|1187
1742466300000|2025-03-20 10:25:00|9278.5|9276.5|9281.5|9279.5|9281.5|9279.5|9277.5|9275.5|872
1742466600000|2025-03-20 10:30:00|9282.5|9280.5|9281.5|9279.5|9283.5|9281.5|9280.5|9278.5|702
1742466900000|2025-03-20 10:35:00|9282.5|9280.5|9290.5|9288.5|9291.5|9289.5|9282.5|9280.5|1450
1742467200000|2025-03-20 10:40:00|9291.5|9289.5|9293.5|9291.5|9293.5|9291.5|9288.5|9286.5|1274
1742467500000|2025-03-20 10:45:00|9292.5|9290.5|9291.5|9289.5|9296.5|9294.5|9288.5|9286.5|1425
1742467800000|2025-03-20 10:50:00|9290.5|9288.5|9288.5|9286.5|9291.5|9289.5|9287.5|9285.5|1164
1742468100000|2025-03-20 10:55:00|9290.5|9288.5|9293.5|9291.5|9295.5|9293.5|9290.5|9288.5|1443
1742468400000|2025-03-20 11:00:00|9294.5|9292.5|9294.5|9292.5|9296.5|9294.5|9293.5|9291.5|794
1742468700000|2025-03-20 11:05:00|9295|9293|9296.5|9294.5|9296.5|9294.5|9293.5|9291.5|879
1742469000000|2025-03-20 11:10:00|9295.5|9293.5|9295.5|9293.5|9297.5|9295.5|9293.5|9291.5|1234
1742469300000|2025-03-20 11:15:00|9295|9293|9291.5|9289.5|9296.5|9294.5|9290.5|9288.5|1072
1742469600000|2025-03-20 11:20:00|9292.5|9290.5|9297.5|9295.5|9298.5|9296.5|9291.5|9289.5|1196
1742469900000|2025-03-20 11:25:00|9298|9296|9297.5|9295.5|9298.5|9296.5|9296.5|9294.5|807
1742470200000|2025-03-20 11:30:00|9296.5|9294.5|9294.5|9292.5|9297.5|9295.5|9292.5|9290.5|1107
1742470500000|2025-03-20 11:35:00|9295.5|9293.5|9296.5|9294.5|9297.5|9295.5|9294.5|9292.5|929
1742470800000|2025-03-20 11:40:00|9297|9295|9297.5|9295.5|9300.5|9298.5|9296.5|9294.5|483
1742471100000|2025-03-20 11:45:00|9296.5|9294.5|9296.5|9294.5|9297|9295|9292.5|9290.5|737
1742471400000|2025-03-20 11:50:00|9297|9295|9295.5|9293.5|9298.5|9296.5|9294.5|9292.5|1294
1742471700000|2025-03-20 11:55:00|9295|9293|9298|9296|9299.5|9297.5|9294.5|9292.5|1409
1742472000000|2025-03-20 12:00:00|9296|9293|9280.5|9278.5|9301.5|9299.5|9280.5|9278.5|4003
1742472300000|2025-03-20 12:05:00|9279.5|9277.5|9275.5|9273.5|9280.5|9278.5|9273.5|9271.5|1280
1742472600000|2025-03-20 12:10:00|9274.5|9272.5|9277.5|9275.5|9280.5|9278.5|9272.5|9270.5|1360
1742472900000|2025-03-20 12:15:00|9278|9276|9283.5|9281.5|9286.5|9284.5|9277.5|9275.5|1392
1742473200000|2025-03-20 12:20:00|9284|9282|9285.5|9283.5|9288.5|9286.5|9283.5|9281.5|1045
1742473500000|2025-03-20 12:25:00|9286.5|9284.5|9289|9287|9289|9287|9283.5|9281.5|982
1742473800000|2025-03-20 12:30:00|9288|9286|9278.5|9276.5|9288|9286|9276.5|9274.5|1139
1742474100000|2025-03-20 12:35:00|9279.5|9277.5|9282.5|9280.5|9284.5|9282.5|9278.5|9276.5|1099
1742474400000|2025-03-20 12:40:00|9281.5|9279.5|9285.5|9283.5|9285.5|9283.5|9278.5|9276.5|1046
1742474700000|2025-03-20 12:45:00|9284.5|9282.5|9283.5|9281.5|9287.5|9285.5|9282.5|9280.5|840
1742475000000|2025-03-20 12:50:00|9282.5|9280.5|9280.5|9278.5|9283.5|9281.5|9280.5|9278.5|570
1742475300000|2025-03-20 12:55:00|9281.5|9279.5|9274.5|9272.5|9281.5|9279.5|9273.5|9271.5|870
1742475600000|2025-03-20 13:00:00|9275.5|9273.5|9274.5|9272.5|9277.5|9275.5|9273.5|9271.5|597
1742475900000|2025-03-20 13:05:00|9275.5|9273.5|9282.5|9280.5|9283.5|9281.5|9272.5|9270.5|956
1742476200000|2025-03-20 13:10:00|9283|9281|9276.5|9274.5|9283|9281|9275.5|9273.5|767
1742476500000|2025-03-20 13:15:00|9277.5|9275.5|9277.5|9275.5|9278.5|9276.5|9273.5|9271.5|887
1742476800000|2025-03-20 13:20:00|9277|9275|9279.5|9277.5|9280.5|9278.5|9276.5|9274.5|322
1742477100000|2025-03-20 13:25:00|9279|9277|9283|9281|9285.5|9283.5|9276.5|9274.5|935
1742477400000|2025-03-20 13:30:00|9283.5|9281.5|9280.5|9278.5|9284.5|9282.5|9278.5|9276.5|1259
1742477700000|2025-03-20 13:35:00|9279.5|9277.5|9276.5|9274.5|9282.5|9280.5|9276.5|9274.5|1046
1742478000000|2025-03-20 13:40:00|9275.5|9273.5|9271.5|9269.5|9277.5|9275.5|9271.5|9269.5|778
1742478300000|2025-03-20 13:45:00|9270.5|9268.5|9272.5|9270.5|9273.5|9271.5|9270.5|9268.5|768
1742478600000|2025-03-20 13:50:00|9273|9271|9269.5|9267.5|9273.5|9271.5|9268.5|9266.5|787
1742478900000|2025-03-20 13:55:00|9270.5|9268.5|9263.5|9261.5|9270.5|9268.5|9261|9259|1095
1742479200000|2025-03-20 14:00:00|9262.5|9260.5|9253.5|9251.5|9262.5|9260.5|9251.5|9249.5|1539
1742479500000|2025-03-20 14:05:00|9253|9251|9249|9247|9255|9253|9248.5|9246.5|2333
1742479800000|2025-03-20 14:10:00|9249.5|9247.5|9243.5|9241.5|9249.5|9247.5|9241.5|9239.5|1291
1742480100000|2025-03-20 14:15:00|9243|9241|9249.5|9247.5|9249.5|9247.5|9243|9241|2084
1742480400000|2025-03-20 14:20:00|9250|9248|9254.5|9252.5|9254.5|9252.5|9249.5|9247.5|1339
1742480700000|2025-03-20 14:25:00|9253.5|9251.5|9251.5|9249.5|9253.5|9251.5|9249.5|9247.5|1260
1742481000000|2025-03-20 14:30:00|9250.5|9248.5|9247.5|9245.5|9250.5|9248.5|9246.5|9244.5|1164
1742481300000|2025-03-20 14:35:00|9248.5|9246.5|9246.5|9244.5|9248.5|9246.5|9243.5|9241.5|1327
1742481600000|2025-03-20 14:40:00|9247.5|9245.5|9242.5|9240.5|9247.5|9245.5|9242.5|9240.5|1052
1742481900000|2025-03-20 14:45:00|9243|9241|9241.5|9239.5|9244.5|9242.5|9241.5|9239.5|1432
1742482200000|2025-03-20 14:50:00|9242.5|9240.5|9238|9236|9242.5|9240.5|9235.5|9233.5|1223
1742482500000|2025-03-20 14:55:00|9238.5|9236.5|9240.5|9238.5|9240.5|9238.5|9237.5|9235.5|905
1742482800000|2025-03-20 15:00:00|9240|9238|9243.5|9241.5|9244.5|9242.5|9239.5|9237.5|2038
1742483100000|2025-03-20 15:05:00|9242.5|9240.5|9234.5|9232.5|9243.5|9241.5|9234.5|9232.5|1243
1742483400000|2025-03-20 15:10:00|9235.5|9233.5|9230.5|9228.5|9235.5|9233.5|9228.5|9226.5|1548
1742483700000|2025-03-20 15:15:00|9230|9228|9229.5|9227.5|9230.5|9228.5|9227.5|9225.5|1410
1742484000000|2025-03-20 15:20:00|9229|9227|9225.5|9223.5|9230.5|9228.5|9225.5|9223.5|921
1742484300000|2025-03-20 15:25:00|9224.5|9222.5|9220.5|9218.5|9225.5|9223.5|9218.5|9216.5|1531
1742484600000|2025-03-20 15:30:00|9219.5|9217.5|9212.5|9210.5|9219.5|9217.5|9209.5|9207.5|1301
1742484900000|2025-03-20 15:35:00|9211.5|9209.5|9212.5|9210.5|9215.5|9213.5|9209.5|9207.5|1302
1742485200000|2025-03-20 15:40:00|9211.5|9209.5|9214.5|9212.5|9218.5|9216.5|9210.5|9208.5|1928
1742485500000|2025-03-20 15:45:00|9215.5|9213.5|9211.5|9209.5|9216.5|9214.5|9209.5|9207.5|1340
1742485800000|2025-03-20 15:50:00|9212.5|9210.5|9213.5|9211.5|9213.5|9211.5|9209.5|9207.5|855
1742486100000|2025-03-20 15:55:00|9214.5|9212.5|9212.5|9210.5|9215.5|9213.5|9212.5|9210.5|1829
1742486400000|2025-03-20 16:00:00|9213|9211|9206.5|9204.5|9213.5|9211.5|9205.5|9203.5|1977
1742486700000|2025-03-20 16:05:00|9205.5|9203.5|9198.5|9196.5|9207.5|9205.5|9197.5|9195.5|2075
1742487000000|2025-03-20 16:10:00|9197.5|9195.5|9206.5|9204.5|9206.5|9204.5|9196.5|9194.5|4760
1742487300000|2025-03-20 16:15:00|9207.5|9205.5|9213|9211|9214.5|9212.5|9206.5|9204.5|4219
1742487600000|2025-03-20 16:20:00|9212.5|9210.5|9218.5|9216.5|9218.5|9216.5|9212.5|9210.5|1160
1742487900000|2025-03-20 16:25:00|9219.5|9217.5|9225.5|9223.5|9225.5|9223.5|9218.5|9216.5|1622
1742488200000|2025-03-20 16:30:00|9225|9223|9223.5|9221.5|9226.5|9224.5|9219.5|9217.5|1486
1742488500000|2025-03-20 16:35:00|9223|9221|9219.5|9217.5|9223.5|9221.5|9219.5|9217.5|1024
1742488800000|2025-03-20 16:40:00|9219|9217|9221.5|9219.5|9221.5|9219.5|9217.5|9215.5|950
1742489100000|2025-03-20 16:45:00|9220.5|9218.5|9219.5|9217.5|9220.5|9218.5|9218.5|9216.5|404
1742489400000|2025-03-20 16:50:00|9219|9217|9218.5|9216.5|9219.5|9217.5|9216.5|9214.5|590
1742489700000|2025-03-20 16:55:00|9218|9216|9219.5|9217.5|9220.5|9218.5|9216.5|9214.5|645
1742490000000|2025-03-20 17:00:00|9219|9217|9212.5|9210.5|9219|9217|9212.5|9210.5|393
1742490300000|2025-03-20 17:05:00|9211.5|9209.5|9210.5|9208.5|9214.5|9212.5|9210.5|9208.5|277
1742490600000|2025-03-20 17:10:00|9210|9208|9208|9206|9210.5|9208.5|9207.5|9205.5|600
1742490900000|2025-03-20 17:15:00|9208.5|9206.5|9207|9205|9210|9208|9206.5|9204.5|334
1742491200000|2025-03-20 17:20:00|9206.5|9204.5|9207.5|9205.5|9210.5|9208.5|9206.5|9204.5|414
1742491500000|2025-03-20 17:25:00|9206.5|9204.5|9212.5|9210.5|9212.5|9210.5|9206.5|9204.5|599
1742491800000|2025-03-20 17:30:00|9211.5|9209.5|9210.5|9208.5|9211.5|9209.5|9208.5|9206.5|192
1742492100000|2025-03-20 17:35:00|9209.5|9207.5|9208|9206|9211.5|9209.5|9207.5|9205.5|418
1742492400000|2025-03-20 17:40:00|9207.5|9205.5|9208.5|9206.5|9209.5|9207.5|9207.5|9205.5|171
1742492700000|2025-03-20 17:45:00|9209|9207|9208.5|9206.5|9209.5|9207.5|9205.5|9203.5|141
1742493000000|2025-03-20 17:50:00|9209|9207|9208.5|9206.5|9209.5|9207.5|9207.5|9205.5|173
1742493300000|2025-03-20 17:55:00|9209|9207|9208|9206|9209.5|9207.5|9206.5|9204.5|96
1742544000000|2025-03-21 08:00:00|9201.5|9199.5|9194.5|9192.5|9201.5|9199.5|9186.5|9184.5|3141
1742544300000|2025-03-21 08:05:00|9195.5|9193.5|9186.5|9184.5|9196.5|9194.5|9186.5|9184.5|1559
1742544600000|2025-03-21 08:10:00|9187.5|9185.5|9181.5|9179.5|9191.5|9189.5|9178.5|9176.5|2045
1742544900000|2025-03-21 08:15:00|9181|9179|9183.5|9181.5|9183.5|9181.5|9175|9173|1351
1742545200000|2025-03-21 08:20:00|9182.5|9180.5|9184.5|9182.5|9185.5|9183.5|9177.5|9175.5|1244
1742545500000|2025-03-21 08:25:00|9185.5|9183.5|9193.5|9191.5|9194.5|9192.5|9184.5|9182.5|1505
1742545800000|2025-03-21 08:30:00|9194.5|9192.5|9199.5|9197.5|9199.5|9197.5|9190.5|9188.5|1656
1742546100000|2025-03-21 08:35:00|9198.5|9196.5|9202.5|9200.5|9202.5|9200.5|9195|9193|1723
1742546400000|2025-03-21 08:40:00|9203.5|9201.5|9210.5|9208.5|9210.5|9208.5|9203.5|9201.5|1542
1742546700000|2025-03-21 08:45:00|9211|9209|9198.5|9196.5|9211.5|9209.5|9198.5|9196.5|1481
1742547000000|2025-03-21 08:50:00|9197.5|9195.5|9190.5|9188.5|9198.5|9196.5|9190.5|9188.5|1615
1742547300000|2025-03-21 08:55:00|9189.5|9187.5|9187.5|9185.5|9189.5|9187.5|9184.5|9182.5|2038
1742547600000|2025-03-21 09:00:00|9188.5|9186.5|9190.5|9188.5|9193.5|9191.5|9187.5|9185.5|1063
1742547900000|2025-03-21 09:05:00|9191.5|9189.5|9186.5|9184.5|9194.5|9192.5|9186.5|9184.5|792
1742548200000|2025-03-21 09:10:00|9187.5|9185.5|9179.5|9177.5|9188|9186|9178.5|9176.5|1113
1742548500000|2025-03-21 09:15:00|9180.5|9178.5|9189.5|9187.5|9189.5|9187.5|9180.5|9178.5|1570
1742548800000|2025-03-21 09:20:00|9190.5|9188.5|9190.5|9188.5|9192|9190|9188.5|9186.5|1166
1742549100000|2025-03-21 09:25:00|9192.5|9190.5|9193.5|9191.5|9193.5|9191.5|9190.5|9188.5|1079
1742549400000|2025-03-21 09:30:00|9194.5|9192.5|9193|9191|9195.5|9193.5|9192.5|9190.5|877
1742549700000|2025-03-21 09:35:00|9193.5|9191.5|9193.5|9191.5|9195.5|9193.5|9191.5|9189.5|1237
1742550000000|2025-03-21 09:40:00|9192.5|9190.5|9191.5|9189.5|9194.5|9192.5|9189.5|9187.5|522
1742550300000|2025-03-21 09:45:00|9191|9189|9183.5|9181.5|9191.5|9189.5|9183.5|9181.5|518
1742550600000|2025-03-21 09:50:00|9184.5|9182.5|9188.5|9186.5|9188.5|9186.5|9183.5|9181.5|427
1742550900000|2025-03-21 09:55:00|9187.5|9185.5|9193.5|9191.5|9193.5|9191.5|9187.5|9185.5|689
1742551200000|2025-03-21 10:00:00|9192.5|9190.5|9182.5|9180.5|9193.5|9191.5|9182.5|9180.5|1022
1742551500000|2025-03-21 10:05:00|9183.5|9181.5|9181.5|9179.5|9183.5|9181.5|9178.5|9176.5|1091
1742551800000|2025-03-21 10:10:00|9182.5|9180.5|9179.5|9177.5|9184.5|9182.5|9177.5|9175.5|1456
1742552100000|2025-03-21 10:15:00|9179|9177|9181.5|9179.5|9182.5|9180.5|9178.5|9176.5|548
1742552400000|2025-03-21 10:20:00|9180.5|9178.5|9181|9179|9182.5|9180.5|9178.5|9176.5|999
1742552700000|2025-03-21 10:25:00|9181.5|9179.5|9184.5|9182.5|9184.5|9182.5|9180.5|9178.5|819
1742553000000|2025-03-21 10:30:00|9185.5|9183.5|9188.5|9186.5|9188.5|9186.5|9184.5|9182.5|713
1742553300000|2025-03-21 10:35:00|9189.5|9187.5|9195.5|9193.5|9195.5|9193.5|9188.5|9186.5|576
1742553600000|2025-03-21 10:40:00|9195|9193|9198.5|9196.5|9198.5|9196.5|9194.5|9192.5|521
1742553900000|2025-03-21 10:45:00|9199.5|9197.5|9194.5|9192.5|9199.5|9197.5|9194.5|9192.5|1486
1742554200000|2025-03-21 10:50:00|9195.5|9193.5|9201.5|9199.5|9202.5|9200.5|9195.5|9193.5|645
1742554500000|2025-03-21 10:55:00|9202.5|9200.5|9202.5|9200.5|9204.5|9202.5|9201.5|9199.5|558
1742554800000|2025-03-21 11:00:00|9203.5|9201.5|9210.5|9208.5|9211.5|9209.5|9201.5|9199.5|1530
1742555100000|2025-03-21 11:05:00|9211.5|9209.5|9212.5|9210.5|9216.5|9214.5|9210.5|9208.5|1200
1742555400000|2025-03-21 11:10:00|9213.5|9211.5|9208.5|9206.5|9214.5|9212.5|9208|9206|582
1742555700000|2025-03-21 11:15:00|9209.5|9207.5|9208.5|9206.5|9210.5|9208.5|9208.5|9206.5|569
1742556000000|2025-03-21 11:20:00|9209.5|9207.5|9208.5|9206.5|9209.5|9207.5|9206.5|9204.5|940
1742556300000|2025-03-21 11:25:00|9209.5|9207.5|9208.5|9206.5|9212.5|9210.5|9205.5|9203.5|911
1742556600000|2025-03-21 11:30:00|9207.5|9205.5|9209.5|9207.5|9210.5|9208.5|9205.5|9203.5|320
1742556900000|2025-03-21 11:35:00|9210.5|9208.5|9210.5|9208.5|9211.5|9209.5|9208.5|9206.5|625
1742557200000|2025-03-21 11:40:00|9211.5|9209.5|9208.5|9206.5|9211.5|9209.5|9207.5|9205.5|551
1742557500000|2025-03-21 11:45:00|9209.5|9207.5|9210.5|9208.5|9212.5|9210.5|9207.5|9205.5|631
1742557800000|2025-03-21 11:50:00|9210|9208|9211.5|9209.5|9211.5|9209.5|9208.5|9206.5|880
1742558100000|2025-03-21 11:55:00|9212|9210|9208.5|9206.5|9212.5|9210.5|9208.5|9206.5|450
1742558400000|2025-03-21 12:00:00|9209.5|9207.5|9206.5|9204.5|9211.5|9209.5|9204.5|9202.5|945
1742558700000|2025-03-21 12:05:00|9207.5|9205.5|9209.5|9207.5|9211.5|9209.5|9206.5|9204.5|573
1742559000000|2025-03-21 12:10:00|9210|9208|9210.5|9208.5|9213.5|9211.5|9208.5|9206.5|938
1742559300000|2025-03-21 12:15:00|9209.5|9207.5|9208.5|9206.5|9211.5|9209.5|9207.5|9205.5|700
1742559600000|2025-03-21 12:20:00|9207.5|9205.5|9212.5|9210.5|9215.5|9213.5|9207.5|9205.5|870
1742559900000|2025-03-21 12:25:00|9213.5|9211.5|9209.5|9207.5|9213.5|9211.5|9208.5|9206.5|1615
1742560200000|2025-03-21 12:30:00|9210.5|9208.5|9205.5|9203.5|9210.5|9208.5|9205.5|9203.5|779
1742560500000|2025-03-21 12:35:00|9204.5|9202.5|9209.5|9207.5|9209.5|9207.5|9202.5|9200.5|795
1742560800000|2025-03-21 12:40:00|9210.5|9208.5|9214.5|9212.5|9214.5|9212.5|9209.5|9207.5|1348
1742561100000|2025-03-21 12:45:00|9214|9212|9208.5|9206.5|9214.5|9212.5|9207.5|9205.5|448
1742561400000|2025-03-21 12:50:00|9209.5|9207.5|9206.5|9204.5|9209.5|9207.5|9205.5|9203.5|700
1742561700000|2025-03-21 12:55:00|9207.5|9205.5|9212.5|9210.5|9212.5|9210.5|9205.5|9203.5|676
1742562000000|2025-03-21 13:00:00|9211.5|9209.5|9213.5|9211.5|9215.5|9213.5|9210.5|9208.5|1148
1742562300000|2025-03-21 13:05:00|9212.5|9210.5|9218.5|9216.5|9218.5|9216.5|9211.5|9209.5|1014
1742562600000|2025-03-21 13:10:00|9217.5|9215.5|9218.5|9216.5|9218.5|9216.5|9216.5|9214.5|698
1742562900000|2025-03-21 13:15:00|9217.5|9215.5|9213.5|9211.5|9217.5|9215.5|9211|9209|1115
1742563200000|2025-03-21 13:20:00|9214.5|9212.5|9213.5|9211.5|9215.5|9213.5|9211.5|9209.5|491
1742563500000|2025-03-21 13:25:00|9214|9212|9208.5|9206.5|9214.5|9212.5|9207.5|9205.5|1370
1742563800000|2025-03-21 13:30:00|9209.5|9207.5|9204.5|9202.5|9210|9208|9202.5|9200.5|1408
1742564100000|2025-03-21 13:35:00|9205|9203|9212.5|9210.5|9212.5|9210.5|9204.5|9202.5|623
1742564400000|2025-03-21 13:40:00|9211.5|9209.5|9205.5|9203.5|9211.5|9209.5|9203|9201|1889
1742564700000|2025-03-21 13:45:00|9204.5|9202.5|9205.5|9203.5|9206.5|9204.5|9201.5|9199.5|595
1742565000000|2025-03-21 13:50:00|9205|9203|9201.5|9199.5|9205|9203|9197.5|9195.5|968
1742565300000|2025-03-21 13:55:00|9201|9199|9190.5|9188.5|9202|9200|9186.5|9184.5|1616
1742565600000|2025-03-21 14:00:00|9191.5|9189.5|9186.5|9184.5|9193.5|9191.5|9185.5|9183.5|1277
1742565900000|2025-03-21 14:05:00|9186|9184|9193|9191|9194.5|9192.5|9185.5|9183.5|1418
1742566200000|2025-03-21 14:10:00|9193.5|9191.5|9183.5|9181.5|9193.5|9191.5|9182.5|9180.5|1179
1742566500000|2025-03-21 14:15:00|9184.5|9182.5|9180.5|9178.5|9184.5|9182.5|9178.5|9176.5|1291
1742566800000|2025-03-21 14:20:00|9179.5|9177.5|9175.5|9173.5|9182.5|9180.5|9172.5|9170.5|1308
1742567100000|2025-03-21 14:25:00|9174.5|9172.5|9174.5|9172.5|9176.5|9174.5|9173.5|9171.5|1969
1742567400000|2025-03-21 14:30:00|9173|9171|9173.5|9171.5|9176.5|9174.5|9171.5|9169.5|1033
1742567700000|2025-03-21 14:35:00|9173|9171|9176.5|9174.5|9177|9175|9168.5|9166.5|1823
1742568000000|2025-03-21 14:40:00|9176|9174|9172.5|9170.5|9179.5|9177.5|9171.5|9169.5|1329
1742568300000|2025-03-21 14:45:00|9171.5|9169.5|9171.5|9169.5|9173.5|9171.5|9168.5|9166.5|1216
1742568600000|2025-03-21 14:50:00|9170.5|9168.5|9170.5|9168.5|9171.5|9169.5|9167.5|9165.5|979
1742568900000|2025-03-21 14:55:00|9169.5|9167.5|9164.5|9162.5|9169.5|9167.5|9162|9160|1500
1742569200000|2025-03-21 15:00:00|9165|9163|9169.5|9167.5|9169.5|9167.5|9163.5|9161.5|2642
1742569500000|2025-03-21 15:05:00|9168.5|9166.5|9164.5|9162.5|9169.5|9167.5|9164.5|9162.5|979
1742569800000|2025-03-21 15:10:00|9165|9163|9164.5|9162.5|9166.5|9164.5|9162.5|9160.5|1037
1742570100000|2025-03-21 15:15:00|9163.5|9161.5|9159.5|9157.5|9165.5|9163.5|9157.5|9155.5|1251
1742570400000|2025-03-21 15:20:00|9159|9157|9162.5|9160.5|9162.5|9160.5|9155.5|9153.5|1199
1742570700000|2025-03-21 15:25:00|9163|9161|9172.5|9170.5|9172.5|9170.5|9161.5|9159.5|1461
1742571000000|2025-03-21 15:30:00|9173|9171|9173.5|9171.5|9174.5|9172.5|9168.5|9166.5|1358
1742571300000|2025-03-21 15:35:00|9172.5|9170.5|9173.5|9171.5|9173.5|9171.5|9170.5|9168.5|729
1742571600000|2025-03-21 15:40:00|9174.5|9172.5|9175.5|9173.5|9178|9176|9172.5|9170.5|799
1742571900000|2025-03-21 15:45:00|9174.5|9172.5|9174.5|9172.5|9178.5|9176.5|9171.5|9169.5|1082
1742572200000|2025-03-21 15:50:00|9173.5|9171.5|9169.5|9167.5|9177.5|9175.5|9168.5|9166.5|1085
1742572500000|2025-03-21 15:55:00|9168.5|9166.5|9171.5|9169.5|9172.5|9170.5|9164.5|9162.5|1692
1742572800000|2025-03-21 16:00:00|9172.5|9170.5|9170.5|9168.5|9172.5|9170.5|9165.5|9163.5|2233
1742573100000|2025-03-21 16:05:00|9169.5|9167.5|9166.5|9164.5|9169.5|9167.5|9163.5|9161.5|1033
1742573400000|2025-03-21 16:10:00|9167.5|9165.5|9162.5|9160.5|9169.5|9167.5|9161.5|9159.5|3936
1742573700000|2025-03-21 16:15:00|9163.5|9161.5|9157.5|9155.5|9163.5|9161.5|9154.5|9152.5|3228
1742574000000|2025-03-21 16:20:00|9157|9155|9157.5|9155.5|9159.5|9157.5|9154.5|9152.5|1076
1742574300000|2025-03-21 16:25:00|9158.5|9156.5|9155.5|9153.5|9159.5|9157.5|9155|9153|656
1742574600000|2025-03-21 16:30:00|9156.5|9154.5|9157.5|9155.5|9160.5|9158.5|9155.5|9153.5|1467
1742574900000|2025-03-21 16:35:00|9158.5|9156.5|9156.5|9154.5|9159.5|9157.5|9156.5|9154.5|479
1742575200000|2025-03-21 16:40:00|9155.5|9153.5|9158|9156|9158.5|9156.5|9152.5|9150.5|770
1742575500000|2025-03-21 16:45:00|9157.5|9155.5|9154.5|9152.5|9157.5|9155.5|9154|9152|915
1742575800000|2025-03-21 16:50:00|9155.5|9153.5|9153.5|9151.5|9156.5|9154.5|9153.5|9151.5|498
1742576100000|2025-03-21 16:55:00|9152.5|9150.5|9152.5|9150.5|9153.5|9151.5|9150.5|9148.5|498
1742576400000|2025-03-21 17:00:00|9153.5|9151.5|9156.5|9154.5|9156.5|9154.5|9152.5|9150.5|658
1742576700000|2025-03-21 17:05:00|9155.5|9153.5|9158.5|9156.5|9158.5|9156.5|9154.5|9152.5|554
1742577000000|2025-03-21 17:10:00|9157.5|9155.5|9159.5|9157.5|9160|9158|9157.5|9155.5|616
1742577300000|2025-03-21 17:15:00|9158.5|9156.5|9159.5|9157.5|9160.5|9158.5|9158.5|9156.5|174
1742577600000|2025-03-21 17:20:00|9159|9157|9158.5|9156.5|9159.5|9157.5|9157|9155|292
1742577900000|2025-03-21 17:25:00|9157.5|9155.5|9158.5|9156.5|9159.5|9157.5|9157.5|9155.5|350
1742578200000|2025-03-21 17:30:00|9158|9156|9158.5|9156.5|9159.5|9157.5|9157.5|9155.5|182
1742578500000|2025-03-21 17:35:00|9157.5|9155.5|9157.5|9155.5|9157.5|9155.5|9156.5|9154.5|109
1742578800000|2025-03-21 17:40:00|9156.5|9154.5|9157.5|9155.5|9157.5|9155.5|9156.5|9154.5|171
1742579100000|2025-03-21 17:45:00|9157|9155|9158.5|9156.5|9158.5|9156.5|9156.5|9154.5|109
1742579400000|2025-03-21 17:50:00|9157.5|9155.5|9153.5|9151.5|9158.5|9156.5|9153.5|9151.5|710
1742579700000|2025-03-21 17:55:00|9153|9151|9154|9152|9154.5|9152.5|9152.5|9150.5|214
1742803200000|2025-03-24 08:00:00|9135.5|9133.5|9138.5|9136.5|9141.5|9139.5|9124.5|9122.5|2058
1742803500000|2025-03-24 08:05:00|9137.5|9135.5|9144.5|9142.5|9145.5|9143.5|9136.5|9134.5|919
1742803800000|2025-03-24 08:10:00|9143.5|9141.5|9152.5|9150.5|9153|9151|9143.5|9141.5|1341
1742804100000|2025-03-24 08:15:00|9146.5|9144.5|9154.5|9152.5|9154.5|9152.5|9144.5|9142.5|1205
1742804400000|2025-03-24 08:20:00|9155.5|9153.5|9162.5|9160.5|9163.5|9161.5|9155.5|9153.5|1176
1742804700000|2025-03-24 08:25:00|9163.5|9161.5|9165|9163|9165|9163|9159.5|9157.5|775
1742805000000|2025-03-24 08:30:00|9168|9166|9185.5|9183.5|9188.5|9186.5|9166.5|9164.5|2102
1742805300000|2025-03-24 08:35:00|9184.5|9182.5|9183.5|9181.5|9185.5|9183.5|9178.5|9176.5|1787
1742805600000|2025-03-24 08:40:00|9182.5|9180.5|9190.5|9188.5|9190.5|9188.5|9181.5|9179.5|1526
1742805900000|2025-03-24 08:45:00|9189.5|9187.5|9188.5|9186.5|9191.5|9189.5|9186.5|9184.5|1064
1742806200000|2025-03-24 08:50:00|9189.5|9187.5|9186.5|9184.5|9191.5|9189.5|9185.5|9183.5|1606
1742806500000|2025-03-24 08:55:00|9185.5|9183.5|9182.5|9180.5|9186.5|9184.5|9180|9178|1251
1742806800000|2025-03-24 09:00:00|9183|9181|9181.5|9179.5|9188.5|9186.5|9181.5|9179.5|1004
1742807100000|2025-03-24 09:05:00|9180.5|9178.5|9180.5|9178.5|9181.5|9179.5|9177.5|9175.5|1081
1742807400000|2025-03-24 09:10:00|9181.5|9179.5|9183|9181|9184.5|9182.5|9180.5|9178.5|394
1742807700000|2025-03-24 09:15:00|9182.5|9180.5|9186.5|9184.5|9186.5|9184.5|9182.5|9180.5|688
1742808000000|2025-03-24 09:20:00|9187.5|9185.5|9186.5|9184.5|9188.5|9186.5|9183.5|9181.5|426
1742808300000|2025-03-24 09:25:00|9185.5|9183.5|9184.5|9182.5|9185.5|9183.5|9181.5|9179.5|391
1742808600000|2025-03-24 09:30:00|9177.5|9175.5|9173.5|9171.5|9180.5|9178.5|9173|9171|2064
1742808900000|2025-03-24 09:35:00|9172.5|9170.5|9175.5|9173.5|9175.5|9173.5|9170.5|9168.5|955
1742809200000|2025-03-24 09:40:00|9176|9174|9165.5|9163.5|9176.5|9174.5|9164.5|9162.5|1218
1742809500000|2025-03-24 09:45:00|9164.5|9162.5|9156|9154|9166.5|9164.5|9155.5|9153.5|1377
1742809800000|2025-03-24 09:50:00|9156.5|9154.5|9165.5|9163.5|9165.5|9163.5|9156|9154|1381
1742810100000|2025-03-24 09:55:00|9166.5|9164.5|9167|9165|9167.5|9165.5|9165.5|9163.5|375
1742810400000|2025-03-24 10:00:00|9166.5|9164.5|9162.5|9160.5|9167.5|9165.5|9159.5|9157.5|929
1742810700000|2025-03-24 10:05:00|9161.5|9159.5|9161.5|9159.5|9163.5|9161.5|9160.5|9158.5|457
1742811000000|2025-03-24 10:10:00|9162.5|9160.5|9161.5|9159.5|9164.5|9162.5|9160.5|9158.5|807
1742811300000|2025-03-24 10:15:00|9162|9160|9157.5|9155.5|9163.5|9161.5|9157.5|9155.5|503
1742811600000|2025-03-24 10:20:00|9157|9155|9156.5|9154.5|9159|9157|9156.5|9154.5|637
1742811900000|2025-03-24 10:25:00|9157|9155|9164.5|9162.5|9164.5|9162.5|9157|9155|642
1742812200000|2025-03-24 10:30:00|9165.5|9163.5|9165.5|9163.5|9167.5|9165.5|9165.5|9163.5|268
1742812500000|2025-03-24 10:35:00|9164.5|9162.5|9164.5|9162.5|9166.5|9164.5|9163.5|9161.5|983
1742812800000|2025-03-24 10:40:00|9163.5|9161.5|9156.5|9154.5|9163.5|9161.5|9156.5|9154.5|592
1742813100000|2025-03-24 10:45:00|9157.5|9155.5|9158.5|9156.5|9160.5|9158.5|9157.5|9155.5|568
1742813400000|2025-03-24 10:50:00|9157.5|9155.5|9155.5|9153.5|9159.5|9157.5|9154.5|9152.5|693
1742813700000|2025-03-24 10:55:00|9155|9153|9154.5|9152.5|9156.5|9154.5|9154.5|9152.5|574
1742814000000|2025-03-24 11:00:00|9155|9153|9160.5|9158.5|9160.5|9158.5|9154.5|9152.5|524
1742814300000|2025-03-24 11:05:00|9161.5|9159.5|9166.5|9164.5|9166.5|9164.5|9161|9159|981
1742814600000|2025-03-24 11:10:00|9165.5|9163.5|9165.5|9163.5|9168|9166|9164.5|9162.5|980
1742814900000|2025-03-24 11:15:00|9164.5|9162.5|9158.5|9156.5|9164.5|9162.5|9158.5|9156.5|320
1742815200000|2025-03-24 11:20:00|9158|9156|9153.5|9151.5|9158.5|9156.5|9153.5|9151.5|374
1742815500000|2025-03-24 11:25:00|9152.5|9150.5|9151.5|9149.5|9152.5|9150.5|9149.5|9147.5|548
1742815800000|2025-03-24 11:30:00|9151|9149|9154.5|9152.5|9154.5|9152.5|9151|9149|436
1742816100000|2025-03-24 11:35:00|9154|9152|9153.5|9151.5|9155.5|9153.5|9152.5|9150.5|1223
1742816400000|2025-03-24 11:40:00|9154|9152|9154.5|9152.5|9157.5|9155.5|9154|9152|566
1742816700000|2025-03-24 11:45:00|9153.5|9151.5|9156.5|9154.5|9157.5|9155.5|9153.5|9151.5|591
1742817000000|2025-03-24 11:50:00|9157.5|9155.5|9161.5|9159.5|9161.5|9159.5|9156.5|9154.5|863
1742817300000|2025-03-24 11:55:00|9161|9159|9159.5|9157.5|9161.5|9159.5|9158.5|9156.5|339
1742817600000|2025-03-24 12:00:00|9159|9157|9168.5|9166.5|9170|9168|9158.5|9156.5|711
1742817900000|2025-03-24 12:05:00|9167.5|9165.5|9161.5|9159.5|9168.5|9166.5|9160.5|9158.5|675
1742818200000|2025-03-24 12:10:00|9162|9160|9154.5|9152.5|9162|9160|9154.5|9152.5|615
1742818500000|2025-03-24 12:15:00|9155.5|9153.5|9157.5|9155.5|9157.5|9155.5|9153.5|9151.5|737
1742818800000|2025-03-24 12:20:00|9158.5|9156.5|9159|9157|9160.5|9158.5|9157.5|9155.5|839
1742819100000|2025-03-24 12:25:00|9158.5|9156.5|9150.5|9148.5|9159.5|9157.5|9150.5|9148.5|523
1742819400000|2025-03-24 12:30:00|9149.5|9147.5|9150.5|9148.5|9150.5|9148.5|9145.5|9143.5|849
1742819700000|2025-03-24 12:35:00|9151.5|9149.5|9151.5|9149.5|9152.5|9150.5|9149.5|9147.5|600
1742820000000|2025-03-24 12:40:00|9152.5|9150.5|9146.5|9144.5|9152.5|9150.5|9143.5|9141.5|1279
1742820300000|2025-03-24 12:45:00|9145.5|9143.5|9146.5|9144.5|9146.5|9144.5|9144.5|9142.5|567
1742820600000|2025-03-24 12:50:00|9145.5|9143.5|9145.5|9143.5|9146.5|9144.5|9144.5|9142.5|294
1742820900000|2025-03-24 12:55:00|9146|9144|9150.5|9148.5|9151.5|9149.5|9144.5|9142.5|625
1742821200000|2025-03-24 13:00:00|9151.5|9149.5|9154.5|9152.5|9155.5|9153.5|9151.5|9149.5|752
1742821500000|2025-03-24 13:05:00|9153.5|9151.5|9153.5|9151.5|9154.5|9152.5|9152.5|9150.5|458
1742821800000|2025-03-24 13:10:00|9154|9152|9159.5|9157.5|9159.5|9157.5|9153.5|9151.5|790
1742822100000|2025-03-24 13:15:00|9158.5|9156.5|9158.5|9156.5|9160.5|9158.5|9157.5|9155.5|1060
1742822400000|2025-03-24 13:20:00|9159.5|9157.5|9158.5|9156.5|9162.5|9160.5|9157.5|9155.5|789
1742822700000|2025-03-24 13:25:00|9159.5|9157.5|9159.5|9157.5|9160.5|9158.5|9156.5|9154.5|266
1742823000000|2025-03-24 13:30:00|9160.5|9158.5|9158.5|9156.5|9161.5|9159.5|9158|9156|510
1742823300000|2025-03-24 13:35:00|9157.5|9155.5|9151.5|9149.5|9158.5|9156.5|9151.5|9149.5|1023
1742823600000|2025-03-24 13:40:00|9152|9150|9153.5|9151.5|9154.5|9152.5|9151.5|9149.5|1077
1742823900000|2025-03-24 13:45:00|9151|9148|9138.5|9136.5|9151|9148|9138.5|9136.5|1713
1742824200000|2025-03-24 13:50:00|9139|9137|9140.5|9138.5|9143.5|9141.5|9139|9137|1425
1742824500000|2025-03-24 13:55:00|9139.5|9137.5|9136.5|9134.5|9139.5|9137.5|9135.5|9133.5|1589
1742824800000|2025-03-24 14:00:00|9137|9135|9133.5|9131.5|9137.5|9135.5|9132.5|9130.5|716
1742825100000|2025-03-24 14:05:00|9132.5|9130.5|9135.5|9133.5|9135.5|9133.5|9129.5|9127.5|901
1742825400000|2025-03-24 14:10:00|9135|9133|9135|9133|9138.5|9136.5|9132.5|9130.5|1037
1742825700000|2025-03-24 14:15:00|9134.5|9132.5|9139.5|9137.5|9139.5|9137.5|9134.5|9132.5|850
1742826000000|2025-03-24 14:20:00|9138.5|9136.5|9136.5|9134.5|9140.5|9138.5|9135.5|9133.5|656
1742826300000|2025-03-24 14:25:00|9137.5|9135.5|9136.5|9134.5|9139.5|9137.5|9135.5|9133.5|1004
1742826600000|2025-03-24 14:30:00|9135.5|9133.5|9135.5|9133.5|9138.5|9136.5|9134.5|9132.5|728
1742826900000|2025-03-24 14:35:00|9135|9133|9139.5|9137.5|9139.5|9137.5|9134.5|9132.5|607
1742827200000|2025-03-24 14:40:00|9140.5|9138.5|9143.5|9141.5|9144.5|9142.5|9139.5|9137.5|1768
1742827500000|2025-03-24 14:45:00|9143|9141|9141.5|9139.5|9144.5|9142.5|9141.5|9139.5|853
1742827800000|2025-03-24 14:50:00|9142.5|9140.5|9144.5|9142.5|9146.5|9144.5|9140.5|9138.5|1567
1742828100000|2025-03-24 14:55:00|9143.5|9141.5|9144.5|9142.5|9145|9143|9142.5|9140.5|910
1742828400000|2025-03-24 15:00:00|9145.5|9143.5|9139.5|9137.5|9145.5|9143.5|9139.5|9137.5|989
1742828700000|2025-03-24 15:05:00|9138.5|9136.5|9136.5|9134.5|9139.5|9137.5|9133.5|9131.5|1502
1742829000000|2025-03-24 15:10:00|9135.5|9133.5|9134.5|9132.5|9137.5|9135.5|9134.5|9132.5|574
1742829300000|2025-03-24 15:15:00|9133.5|9131.5|9128.5|9126.5|9134.5|9132.5|9128.5|9126.5|1383
1742829600000|2025-03-24 15:20:00|9129.5|9127.5|9131.5|9129.5|9132.5|9130.5|9129.5|9127.5|885
1742829900000|2025-03-24 15:25:00|9132.5|9130.5|9137.5|9135.5|9138.5|9136.5|9132.5|9130.5|756
1742830200000|2025-03-24 15:30:00|9138|9136|9134.5|9132.5|9138.5|9136.5|9133.5|9131.5|569
1742830500000|2025-03-24 15:35:00|9134|9132|9134.5|9132.5|9137.5|9135.5|9133.5|9131.5|1020
1742830800000|2025-03-24 15:40:00|9135|9133|9131.5|9129.5|9135.5|9133.5|9129.5|9127.5|964
1742831100000|2025-03-24 15:45:00|9130.5|9128.5|9131|9129|9134.5|9132.5|9129.5|9127.5|1326
1742831400000|2025-03-24 15:50:00|9130.5|9128.5|9130.5|9128.5|9132.5|9130.5|9127.5|9125.5|1066
1742831700000|2025-03-24 15:55:00|9130|9128|9134|9132|9134|9132|9129.5|9127.5|987
1742832000000|2025-03-24 16:00:00|9132.5|9130.5|9129.5|9127.5|9133.5|9131.5|9129.5|9127.5|2218
1742832300000|2025-03-24 16:05:00|9128.5|9126.5|9128.5|9126.5|9132.5|9130.5|9127.5|9125.5|1586
1742832600000|2025-03-24 16:10:00|9127.5|9125.5|9131.5|9129.5|9132.5|9130.5|9127.5|9125.5|1821
1742832900000|2025-03-24 16:15:00|9132.5|9130.5|9135.5|9133.5|9136|9134|9132.5|9130.5|1391
1742833200000|2025-03-24 16:20:00|9134.5|9132.5|9134.5|9132.5|9134.5|9132.5|9132.5|9130.5|549
1742833500000|2025-03-24 16:25:00|9135.5|9133.5|9140.5|9138.5|9141|9139|9135.5|9133.5|1214
1742833800000|2025-03-24 16:30:00|9139.5|9137.5|9140.5|9138.5|9143|9141|9138.5|9136.5|698
1742834100000|2025-03-24 16:35:00|9141.5|9139.5|9140.5|9138.5|9141.5|9139.5|9139.5|9137.5|467
1742834400000|2025-03-24 16:40:00|9139.5|9137.5|9139.5|9137.5|9142.5|9140.5|9139.5|9137.5|341
1742834700000|2025-03-24 16:45:00|9139|9137|9138.5|9136.5|9139.5|9137.5|9138.5|9136.5|503
1742835000000|2025-03-24 16:50:00|9139.5|9137.5|9140.5|9138.5|9141.5|9139.5|9138.5|9136.5|258
1742835300000|2025-03-24 16:55:00|9139.5|9137.5|9141.5|9139.5|9142.5|9140.5|9138.5|9136.5|689
1742835600000|2025-03-24 17:00:00|9142|9140|9144.5|9142.5|9144.5|9142.5|9142|9140|1131
1742835900000|2025-03-24 17:05:00|9144|9142|9144|9142|9144.5|9142.5|9142.5|9140.5|279
1742836200000|2025-03-24 17:10:00|9143.5|9141.5|9143.5|9141.5|9144.5|9142.5|9141.5|9139.5|141
1742836500000|2025-03-24 17:15:00|9143|9141|9143.5|9141.5|9144.5|9142.5|9143|9141|229
1742836800000|2025-03-24 17:20:00|9144|9142|9144.5|9142.5|9144.5|9142.5|9141.5|9139.5|476
1742837100000|2025-03-24 17:25:00|9145|9143|9143.5|9141.5|9145.5|9143.5|9143.5|9141.5|145
1742837400000|2025-03-24 17:30:00|9143|9141|9141.5|9139.5|9143.5|9141.5|9141.5|9139.5|219
1742837700000|2025-03-24 17:35:00|9142.5|9140.5|9141|9139|9142.5|9140.5|9140.5|9138.5|123
1742838000000|2025-03-24 17:40:00|9140.5|9138.5|9142|9140|9142.5|9140.5|9140.5|9138.5|93
1742838300000|2025-03-24 17:45:00|9142.5|9140.5|9140.5|9138.5|9143.5|9141.5|9140.5|9138.5|111
1742838600000|2025-03-24 17:50:00|9139.5|9137.5|9140.5|9138.5|9140.5|9138.5|9139.5|9137.5|153
1742838900000|2025-03-24 17:55:00|9141.5|9139.5|9141|9139|9142|9140|9140|9138|179
1742889600000|2025-03-25 08:00:00|9124.5|9122.5|9116.5|9114.5|9124.5|9122.5|9109.5|9107.5|2134
1742889900000|2025-03-25 08:05:00|9117|9115|9122.5|9120.5|9123.5|9121.5|9116.5|9114.5|1153
1742890200000|2025-03-25 08:10:00|9123.5|9121.5|9122.5|9120.5|9125.5|9123.5|9121.5|9119.5|1210
1742890500000|2025-03-25 08:15:00|9123.5|9121.5|9123.5|9121.5|9125.5|9123.5|9121.5|9119.5|1225
1742890800000|2025-03-25 08:20:00|9122.5|9120.5|9117.5|9115.5|9122.5|9120.5|9117|9115|667
1742891100000|2025-03-25 08:25:00|9118.5|9116.5|9115.5|9113.5|9118.5|9116.5|9113.5|9111.5|622
1742891400000|2025-03-25 08:30:00|9114.5|9112.5|9119|9117|9119.5|9117.5|9112.5|9110.5|819
1742891700000|2025-03-25 08:35:00|9118.5|9116.5|9115.5|9113.5|9120.5|9118.5|9114.5|9112.5|1063
1742892000000|2025-03-25 08:40:00|9115|9113|9111.5|9109.5|9115|9113|9110.5|9108.5|652
1742892300000|2025-03-25 08:45:00|9112.5|9110.5|9111.5|9109.5|9113.5|9111.5|9110.5|9108.5|429
1742892600000|2025-03-25 08:50:00|9110.5|9108.5|9116.5|9114.5|9117.5|9115.5|9110.5|9108.5|867
1742892900000|2025-03-25 08:55:00|9117.5|9115.5|9117.5|9115.5|9118.5|9116.5|9116.5|9114.5|521
1742893200000|2025-03-25 09:00:00|9118.5|9116.5|9114.5|9112.5|9120.5|9118.5|9112.5|9110.5|889
1742893500000|2025-03-25 09:05:00|9115.5|9113.5|9112.5|9110.5|9115.5|9113.5|9110.5|9108.5|524
1742893800000|2025-03-25 09:10:00|9113.5|9111.5|9108.5|9106.5|9114.5|9112.5|9106.5|9104.5|1041
1742894100000|2025-03-25 09:15:00|9109.5|9107.5|9109.5|9107.5|9113|9111|9107.5|9105.5|1258
1742894400000|2025-03-25 09:20:00|9110|9108|9115.5|9113.5|9115.5|9113.5|9109.5|9107.5|949
1742894700000|2025-03-25 09:25:00|9116.5|9114.5|9114.5|9112.5|9116.5|9114.5|9111.5|9109.5|1018
1742895000000|2025-03-25 09:30:00|9114|9112|9118.5|9116.5|9118.5|9116.5|9113.5|9111.5|805
1742895300000|2025-03-25 09:35:00|9119.5|9117.5|9117.5|9115.5|9119.5|9117.5|9116.5|9114.5|1180
1742895600000|2025-03-25 09:40:00|9116.5|9114.5|9115.5|9113.5|9117.5|9115.5|9114.5|9112.5|1160
1742895900000|2025-03-25 09:45:00|9114.5|9112.5|9115.5|9113.5|9115.5|9113.5|9113.5|9111.5|1294
1742896200000|2025-03-25 09:50:00|9116.5|9114.5|9117.5|9115.5|9120.5|9118.5|9115.5|9113.5|1027
1742896500000|2025-03-25 09:55:00|9116.5|9114.5|9114.5|9112.5|9117.5|9115.5|9112.5|9110.5|4815
1742896800000|2025-03-25 10:00:00|9113.5|9111.5|9110.5|9108.5|9115.5|9113.5|9107.5|9105.5|2919
1742897100000|2025-03-25 10:05:00|9111.5|9109.5|9109.5|9107.5|9111.5|9109.5|9109.5|9107.5|1292
1742897400000|2025-03-25 10:10:00|9110|9108|9111.5|9109.5|9112.5|9110.5|9110|9108|803
1742897700000|2025-03-25 10:15:00|9112.5|9110.5|9110|9108|9112.5|9110.5|9109.5|9107.5|1011
1742898000000|2025-03-25 10:20:00|9109.5|9107.5|9109.5|9107.5|9111.5|9109.5|9109.5|9107.5|397
1742898300000|2025-03-25 10:25:00|9108.5|9106.5|9108.5|9106.5|9111.5|9109.5|9107.5|9105.5|491
1742898600000|2025-03-25 10:30:00|9107.5|9105.5|9105.5|9103.5|9108.5|9106.5|9104.5|9102.5|966
1742898900000|2025-03-25 10:35:00|9106.5|9104.5|9105.5|9103.5|9107.5|9105.5|9105.5|9103.5|434
1742899200000|2025-03-25 10:40:00|9104.5|9102.5|9105|9103|9105.5|9103.5|9102.5|9100.5|768
1742899500000|2025-03-25 10:45:00|9104.5|9102.5|9106.5|9104.5|9106.5|9104.5|9104.5|9102.5|421
1742899800000|2025-03-25 10:50:00|9105.5|9103.5|9110.5|9108.5|9110.5|9108.5|9105.5|9103.5|1021
1742900100000|2025-03-25 10:55:00|9109.5|9107.5|9108.5|9106.5|9109.5|9107.5|9107.5|9105.5|908
1742900400000|2025-03-25 11:00:00|9107.5|9105.5|9108.5|9106.5|9110.5|9108.5|9107.5|9105.5|1213
1742900700000|2025-03-25 11:05:00|9109.5|9107.5|9112.5|9110.5|9112.5|9110.5|9108.5|9106.5|1514
1742901000000|2025-03-25 11:10:00|9113.5|9111.5|9116.5|9114.5|9117.5|9115.5|9112.5|9110.5|1124
1742901300000|2025-03-25 11:15:00|9115.5|9113.5|9112.5|9110.5|9117.5|9115.5|9111.5|9109.5|1092
1742901600000|2025-03-25 11:20:00|9111.5|9109.5|9111.5|9109.5|9112.5|9110.5|9109.5|9107.5|1499
1742901900000|2025-03-25 11:25:00|9112|9110|9110.5|9108.5|9113.5|9111.5|9109.5|9107.5|1131
1742902200000|2025-03-25 11:30:00|9111.5|9109.5|9104.5|9102.5|9111.5|9109.5|9103.5|9101.5|1352
1742902500000|2025-03-25 11:35:00|9103.5|9101.5|9103.5|9101.5|9105.5|9103.5|9103.5|9101.5|1321
1742902800000|2025-03-25 11:40:00|9102.5|9100.5|9106.5|9104.5|9106.5|9104.5|9102.5|9100.5|1488
1742903100000|2025-03-25 11:45:00|9105.5|9103.5|9106.5|9104.5|9108|9106|9104.5|9102.5|911
1742903400000|2025-03-25 11:50:00|9107.5|9105.5|9104.5|9102.5|9107.5|9105.5|9104.5|9102.5|788
1742903700000|2025-03-25 11:55:00|9105|9103|9109.5|9107.5|9109.5|9107.5|9103.5|9101.5|467
1742904000000|2025-03-25 12:00:00|9110|9108|9110.5|9108.5|9112.5|9110.5|9109.5|9107.5|1446
1742904300000|2025-03-25 12:05:00|9111.5|9109.5|9111.5|9109.5|9111.5|9109.5|9109.5|9107.5|718
1742904600000|2025-03-25 12:10:00|9110.5|9108.5|9108.5|9106.5|9113|9111|9108.5|9106.5|1140
1742904900000|2025-03-25 12:15:00|9107.5|9105.5|9109.5|9107.5|9111.5|9109.5|9107.5|9105.5|780
1742905200000|2025-03-25 12:20:00|9110.5|9108.5|9110.5|9108.5|9110.5|9108.5|9108.5|9106.5|653
1742905500000|2025-03-25 12:25:00|9109.5|9107.5|9108.5|9106.5|9111.5|9109.5|9108.5|9106.5|761
1742905800000|2025-03-25 12:30:00|9107.5|9105.5|9111.5|9109.5|9112.5|9110.5|9107.5|9105.5|646
1742906100000|2025-03-25 12:35:00|9110.5|9108.5|9112.5|9110.5|9113.5|9111.5|9110.5|9108.5|564
1742906400000|2025-03-25 12:40:00|9111.5|9109.5|9112.5|9110.5|9114.5|9112.5|9110.5|9108.5|438
1742906700000|2025-03-25 12:45:00|9113.5|9111.5|9112.5|9110.5|9114.5|9112.5|9112.5|9110.5|754
1742907000000|2025-03-25 12:50:00|9113.5|9111.5|9111.5|9109.5|9115.5|9113.5|9111.5|9109.5|696
1742907300000|2025-03-25 12:55:00|9110.5|9108.5|9107.5|9105.5|9110.5|9108.5|9106.5|9104.5|857
1742907600000|2025-03-25 13:00:00|9108|9106|9109.5|9107.5|9110.5|9108.5|9107.5|9105.5|1138
1742907900000|2025-03-25 13:05:00|9110.5|9108.5|9106.5|9104.5|9110.5|9108.5|9106.5|9104.5|816
1742908200000|2025-03-25 13:10:00|9107.5|9105.5|9109.5|9107.5|9110.5|9108.5|9105.5|9103.5|526
1742908500000|2025-03-25 13:15:00|9110.5|9108.5|9112.5|9110.5|9112.5|9110.5|9110.5|9108.5|460
1742908800000|2025-03-25 13:20:00|9111.5|9109.5|9117.5|9115.5|9117.5|9115.5|9111.5|9109.5|1959
1742909100000|2025-03-25 13:25:00|9118.5|9116.5|9123.5|9121.5|9124.5|9122.5|9117.5|9115.5|1003
1742909400000|2025-03-25 13:30:00|9123|9121|9119.5|9117.5|9123.5|9121.5|9118.5|9116.5|1106
1742909700000|2025-03-25 13:35:00|9120.5|9118.5|9117.5|9115.5|9121.5|9119.5|9116.5|9114.5|1356
1742910000000|2025-03-25 13:40:00|9116.5|9114.5|9116.5|9114.5|9118.5|9116.5|9115.5|9113.5|1288
1742910300000|2025-03-25 13:45:00|9117.5|9115.5|9118.5|9116.5|9118.5|9116.5|9113.5|9111.5|1139
1742910600000|2025-03-25 13:50:00|9117.5|9115.5|9114.5|9112.5|9118.5|9116.5|9113.5|9111.5|1094
1742910900000|2025-03-25 13:55:00|9114|9112|9113|9111|9117|9115|9113|9111|1018
1742911200000|2025-03-25 14:00:00|9115|9113|9121.5|9119.5|9123.5|9121.5|9114.5|9112.5|1334
1742911500000|2025-03-25 14:05:00|9121|9119|9116.5|9114.5|9121.5|9119.5|9116.5|9114.5|794
1742911800000|2025-03-25 14:10:00|9117.5|9115.5|9114.5|9112.5|9117.5|9115.5|9111.5|9109.5|1052
1742912100000|2025-03-25 14:15:00|9114|9112|9108.5|9106.5|9114.5|9112.5|9107.5|9105.5|954
1742912400000|2025-03-25 14:20:00|9109.5|9107.5|9110.5|9108.5|9111.5|9109.5|9106.5|9104.5|1389
1742912700000|2025-03-25 14:25:00|9109.5|9107.5|9108.5|9106.5|9111.5|9109.5|9106.5|9104.5|1332
1742913000000|2025-03-25 14:30:00|9109.5|9107.5|9107.5|9105.5|9111.5|9109.5|9107.5|9105.5|868
1742913300000|2025-03-25 14:35:00|9104.5|9102.5|9108.5|9106.5|9109|9107|9099.5|9097.5|2492
1742913600000|2025-03-25 14:40:00|9107.5|9105.5|9108.5|9106.5|9109.5|9107.5|9106.5|9104.5|1412
1742913900000|2025-03-25 14:45:00|9107.5|9105.5|9104.5|9102.5|9108.5|9106.5|9101.5|9099.5|1734
1742914200000|2025-03-25 14:50:00|9105.5|9103.5|9109.5|9107.5|9109.5|9107.5|9101.5|9099.5|878
1742914500000|2025-03-25 14:55:00|9108.5|9106.5|9114.5|9112.5|9115.5|9113.5|9107.5|9105.5|2212
1742914800000|2025-03-25 15:00:00|9113.5|9111.5|9113.5|9111.5|9116.5|9114.5|9113.5|9111.5|1215
1742915100000|2025-03-25 15:05:00|9112.5|9110.5|9108.5|9106.5|9115.5|9113.5|9108.5|9106.5|1432
1742915400000|2025-03-25 15:10:00|9109|9107|9109.5|9107.5|9109.5|9107.5|9107.5|9105.5|1155
1742915700000|2025-03-25 15:15:00|9108.5|9106.5|9107.5|9105.5|9108.5|9106.5|9105.5|9103.5|999
1742916000000|2025-03-25 15:20:00|9106.5|9104.5|9109.5|9107.5|9112|9110|9106.5|9104.5|1552
1742916300000|2025-03-25 15:25:00|9110.5|9108.5|9111.5|9109.5|9114|9112|9109.5|9107.5|1425
1742916600000|2025-03-25 15:30:00|9112|9110|9109.5|9107.5|9115.5|9113.5|9109.5|9107.5|1265
1742916900000|2025-03-25 15:35:00|9109|9107|9105.5|9103.5|9111.5|9109.5|9104.5|9102.5|1388
1742917200000|2025-03-25 15:40:00|9106.5|9104.5|9103.5|9101.5|9106.5|9104.5|9103.5|9101.5|1176
1742917500000|2025-03-25 15:45:00|9102.5|9100.5|9099.5|9097.5|9103.5|9101.5|9099.5|9097.5|1468
1742917800000|2025-03-25 15:50:00|9100|9098|9104.5|9102.5|9105.5|9103.5|9098.5|9096.5|1361
1742918100000|2025-03-25 15:55:00|9105|9103|9102.5|9100.5|9105.5|9103.5|9101.5|9099.5|1167
1742918400000|2025-03-25 16:00:00|9101.5|9099.5|9097.5|9095.5|9103.5|9101.5|9097.5|9095.5|1095
1742918700000|2025-03-25 16:05:00|9096.5|9094.5|9099.5|9097.5|9099.5|9097.5|9093.5|9091.5|2271
1742919000000|2025-03-25 16:10:00|9098.5|9096.5|9103.5|9101.5|9104.5|9102.5|9096.5|9094.5|3742
1742919300000|2025-03-25 16:15:00|9104.5|9102.5|9104.5|9102.5|9108.5|9106.5|9103.5|9101.5|2187
1742919600000|2025-03-25 16:20:00|9105.5|9103.5|9108.5|9106.5|9108.5|9106.5|9105.5|9103.5|1020
1742919900000|2025-03-25 16:25:00|9107.5|9105.5|9107.5|9105.5|9108.5|9106.5|9105.5|9103.5|1120
1742920200000|2025-03-25 16:30:00|9106.5|9104.5|9107.5|9105.5|9110.5|9108.5|9106.5|9104.5|1330
1742920500000|2025-03-25 16:35:00|9107|9105|9106.5|9104.5|9107.5|9105.5|9104.5|9102.5|703
1742920800000|2025-03-25 16:40:00|9106|9104|9104.5|9102.5|9106|9104|9103.5|9101.5|689
1742921100000|2025-03-25 16:45:00|9103.5|9101.5|9103.5|9101.5|9105.5|9103.5|9103.5|9101.5|690
1742921400000|2025-03-25 16:50:00|9102.5|9100.5|9101|9099|9103.5|9101.5|9101|9099|547
1742921700000|2025-03-25 16:55:00|9101.5|9099.5|9102.5|9100.5|9104.5|9102.5|9100.5|9098.5|1122
1742922000000|2025-03-25 17:00:00|9103|9101|9099.5|9097.5|9103|9101|9099.5|9097.5|628
1742922300000|2025-03-25 17:05:00|9100.5|9098.5|9099.5|9097.5|9101.5|9099.5|9099.5|9097.5|425
1742922600000|2025-03-25 17:10:00|9100|9098|9101.5|9099.5|9101.5|9099.5|9098.5|9096.5|239
1742922900000|2025-03-25 17:15:00|9100.5|9098.5|9105.5|9103.5|9105.5|9103.5|9100.5|9098.5|524
1742923200000|2025-03-25 17:20:00|9104.5|9102.5|9104.5|9102.5|9105.5|9103.5|9103.5|9101.5|199
1742923500000|2025-03-25 17:25:00|9105.5|9103.5|9104.5|9102.5|9106.5|9104.5|9104.5|9102.5|475
1742923800000|2025-03-25 17:30:00|9104|9102|9103|9101|9104.5|9102.5|9101.5|9099.5|460
1742924100000|2025-03-25 17:35:00|9102.5|9100.5|9102.5|9100.5|9103.5|9101.5|9101.5|9099.5|289
1742924400000|2025-03-25 17:40:00|9103.5|9101.5|9104.5|9102.5|9104.5|9102.5|9103|9101|445
1742924700000|2025-03-25 17:45:00|9104|9102|9104|9102|9104.5|9102.5|9102.5|9100.5|300
1742925000000|2025-03-25 17:50:00|9104.5|9102.5|9107.5|9105.5|9107.5|9105.5|9102.5|9100.5|553
1742925300000|2025-03-25 17:55:00|9108.5|9106.5|9109.5|9107.5|9109.5|9107.5|9108|9106|377
1742976000000|2025-03-26 08:00:00|9137.5|9135.5|9129.5|9127.5|9143.5|9141.5|9129.5|9127.5|2981
1742976300000|2025-03-26 08:05:00|9130.5|9128.5|9137.5|9135.5|9137.5|9135.5|9126.5|9124.5|2060
1742976600000|2025-03-26 08:10:00|9138.5|9136.5|9143.5|9141.5|9143.5|9141.5|9135.5|9133.5|1518
1742976900000|2025-03-26 08:15:00|9142.5|9140.5|9145.5|9143.5|9145.5|9143.5|9140.5|9138.5|1151
1742977200000|2025-03-26 08:20:00|9144.5|9142.5|9146.5|9144.5|9146.5|9144.5|9143.5|9141.5|1439
1742977500000|2025-03-26 08:25:00|9146|9144|9144.5|9142.5|9147.5|9145.5|9142.5|9140.5|860
1742977800000|2025-03-26 08:30:00|9143.5|9141.5|9154.5|9152.5|9154.5|9152.5|9142.5|9140.5|1342
1742978100000|2025-03-26 08:35:00|9155.5|9153.5|9150.5|9148.5|9159|9157|9150.5|9148.5|1848
1742978400000|2025-03-26 08:40:00|9149.5|9147.5|9150.5|9148.5|9151.5|9149.5|9148.5|9146.5|1325
1742978700000|2025-03-26 08:45:00|9151.5|9149.5|9156.5|9154.5|9157.5|9155.5|9149.5|9147.5|1189
1742979000000|2025-03-26 08:50:00|9155.5|9153.5|9152.5|9150.5|9155.5|9153.5|9149.5|9147.5|966
1742979300000|2025-03-26 08:55:00|9151.5|9149.5|9147.5|9145.5|9152.5|9150.5|9146.5|9144.5|1212
1742979600000|2025-03-26 09:00:00|9148|9146|9143.5|9141.5|9148.5|9146.5|9142.5|9140.5|1592
1742979900000|2025-03-26 09:05:00|9144.5|9142.5|9145.5|9143.5|9146.5|9144.5|9141.5|9139.5|983
1742980200000|2025-03-26 09:10:00|9144.5|9142.5|9141.5|9139.5|9145|9143|9140.5|9138.5|804
1742980500000|2025-03-26 09:15:00|9140.5|9138.5|9141.5|9139.5|9144.5|9142.5|9139.5|9137.5|955
1742980800000|2025-03-26 09:20:00|9142.5|9140.5|9143|9141|9143.5|9141.5|9141.5|9139.5|816
1742981100000|2025-03-26 09:25:00|9142.5|9140.5|9140.5|9138.5|9144.5|9142.5|9140.5|9138.5|294
1742981400000|2025-03-26 09:30:00|9139.5|9137.5|9133.5|9131.5|9139.5|9137.5|9133.5|9131.5|1536
1742981700000|2025-03-26 09:35:00|9134.5|9132.5|9129.5|9127.5|9134.5|9132.5|9127.5|9125.5|849
1742982000000|2025-03-26 09:40:00|9128.5|9126.5|9127.5|9125.5|9131.5|9129.5|9125.5|9123.5|1526
1742982300000|2025-03-26 09:45:00|9128.5|9126.5|9121.5|9119.5|9131.5|9129.5|9121.5|9119.5|1061
1742982600000|2025-03-26 09:50:00|9122.5|9120.5|9122.5|9120.5|9124.5|9122.5|9121.5|9119.5|1174
1742982900000|2025-03-26 09:55:00|9123|9121|9126.5|9124.5|9126.5|9124.5|9122.5|9120.5|1144
1742983200000|2025-03-26 10:00:00|9125.5|9123.5|9127.5|9125.5|9129.5|9127.5|9124.5|9122.5|1162
1742983500000|2025-03-26 10:05:00|9128.5|9126.5|9130.5|9128.5|9131.5|9129.5|9127.5|9125.5|666
1742983800000|2025-03-26 10:10:00|9131.5|9129.5|9129.5|9127.5|9131.5|9129.5|9127.5|9125.5|737
1742984100000|2025-03-26 10:15:00|9130.5|9128.5|9129.5|9127.5|9132.5|9130.5|9128.5|9126.5|535
1742984400000|2025-03-26 10:20:00|9128.5|9126.5|9128.5|9126.5|9129.5|9127.5|9124.5|9122.5|778
1742984700000|2025-03-26 10:25:00|9127.5|9125.5|9125|9123|9128|9126|9124.5|9122.5|754
1742985000000|2025-03-26 10:30:00|9125.5|9123.5|9125.5|9123.5|9126.5|9124.5|9123.5|9121.5|441
1742985300000|2025-03-26 10:35:00|9124.5|9122.5|9125.5|9123.5|9129.5|9127.5|9124.5|9122.5|908
1742985600000|2025-03-26 10:40:00|9126.5|9124.5|9125.5|9123.5|9127.5|9125.5|9125.5|9123.5|421
1742985900000|2025-03-26 10:45:00|9124.5|9122.5|9120.5|9118.5|9125.5|9123.5|9119.5|9117.5|798
1742986200000|2025-03-26 10:50:00|9121.5|9119.5|9120.5|9118.5|9122.5|9120.5|9119.5|9117.5|842
1742986500000|2025-03-26 10:55:00|9119.5|9117.5|9122.5|9120.5|9122.5|9120.5|9119.5|9117.5|457
1742986800000|2025-03-26 11:00:00|9121.5|9119.5|9128.5|9126.5|9129.5|9127.5|9121.5|9119.5|701
1742987100000|2025-03-26 11:05:00|9129.5|9127.5|9124.5|9122.5|9129.5|9127.5|9123.5|9121.5|665
1742987400000|2025-03-26 11:10:00|9123.5|9121.5|9124.5|9122.5|9124.5|9122.5|9122.5|9120.5|570
1742987700000|2025-03-26 11:15:00|9123.5|9121.5|9121.5|9119.5|9124.5|9122.5|9119.5|9117.5|236
1742988000000|2025-03-26 11:20:00|9120.5|9118.5|9122.5|9120.5|9123|9121|9118.5|9116.5|997
1742988300000|2025-03-26 11:25:00|9123|9121|9121.5|9119.5|9125.5|9123.5|9121.5|9119.5|694
1742988600000|2025-03-26 11:30:00|9122.5|9120.5|9123.5|9121.5|9123.5|9121.5|9121.5|9119.5|397
1742988900000|2025-03-26 11:35:00|9124.5|9122.5|9125.5|9123.5|9126.5|9124.5|9122.5|9120.5|1454
1742989200000|2025-03-26 11:40:00|9124.5|9122.5|9127.5|9125.5|9128.5|9126.5|9124.5|9122.5|682
1742989500000|2025-03-26 11:45:00|9126.5|9124.5|9123.5|9121.5|9127.5|9125.5|9122.5|9120.5|781
1742989800000|2025-03-26 11:50:00|9122.5|9120.5|9123.5|9121.5|9125|9123|9122.5|9120.5|580
1742990100000|2025-03-26 11:55:00|9124.5|9122.5|9127|9125|9127.5|9125.5|9123.5|9121.5|457
1742990400000|2025-03-26 12:00:00|9126.5|9124.5|9128.5|9126.5|9131.5|9129.5|9126.5|9124.5|1193
1742990700000|2025-03-26 12:05:00|9127.5|9125.5|9122.5|9120.5|9128.5|9126.5|9122.5|9120.5|608
1742991000000|2025-03-26 12:10:00|9120.5|9118.5|9120.5|9118.5|9121.5|9119.5|9119.5|9117.5|1643
1742991300000|2025-03-26 12:15:00|9121.5|9119.5|9124.5|9122.5|9125.5|9123.5|9121.5|9119.5|469
1742991600000|2025-03-26 12:20:00|9123.5|9121.5|9123.5|9121.5|9125.5|9123.5|9120.5|9118.5|1159
1742991900000|2025-03-26 12:25:00|9122.5|9120.5|9123.5|9121.5|9124.5|9122.5|9121.5|9119.5|777
1742992200000|2025-03-26 12:30:00|9121.5|9119.5|9123.5|9121.5|9127|9125|9116.5|9114.5|1017
1742992500000|2025-03-26 12:35:00|9123|9121|9128.5|9126.5|9131.5|9129.5|9119.5|9117.5|1641
1742992800000|2025-03-26 12:40:00|9127.5|9125.5|9141.5|9139.5|9142.5|9140.5|9123.5|9121.5|2650
1742993100000|2025-03-26 12:45:00|9140.5|9138.5|9125.5|9123.5|9141.5|9139.5|9125.5|9123.5|2641
1742993400000|2025-03-26 12:50:00|9124.5|9122.5|9087.5|9085.5|9124.5|9122.5|9076.5|9074.5|5473
1742993700000|2025-03-26 12:55:00|9086.5|9084.5|9081.5|9079.5|9088.5|9086.5|9076.5|9074.5|2841
1742994000000|2025-03-26 13:00:00|9082.5|9080.5|9090.5|9088.5|9096.5|9094.5|9077.5|9075.5|3060
1742994300000|2025-03-26 13:05:00|9091.5|9089.5|9140.5|9138.5|9147.5|9145.5|9091.5|9089.5|5778
1742994600000|2025-03-26 13:10:00|9139.5|9137.5|9158.5|9156.5|9160.5|9158.5|9126.5|9124.5|5987
1742994900000|2025-03-26 13:15:00|9159|9157|9153.5|9151.5|9159.5|9157.5|9144|9142|4978
1742995200000|2025-03-26 13:20:00|9153|9151|9146|9144|9153.5|9151.5|9139.5|9137.5|3410
1742995500000|2025-03-26 13:25:00|9146.5|9144.5|9144.5|9142.5|9156.5|9154.5|9142.5|9140.5|3011
1742995800000|2025-03-26 13:30:00|9143.5|9141.5|9132.5|9130.5|9147|9145|9132|9130|2714
1742996100000|2025-03-26 13:35:00|9131.5|9129.5|9123.5|9121.5|9131.5|9129.5|9121.5|9119.5|3090
1742996400000|2025-03-26 13:40:00|9124.5|9122.5|9128.5|9126.5|9132.5|9130.5|9120.5|9118.5|3502
1742996700000|2025-03-26 13:45:00|9127.5|9125.5|9110.5|9108.5|9131.5|9129.5|9110.5|9108.5|2560
1742997000000|2025-03-26 13:50:00|9110|9108|9128.5|9126.5|9129.5|9127.5|9109.5|9107.5|2475
1742997300000|2025-03-26 13:55:00|9129|9127|9136.5|9134.5|9136.5|9134.5|9127.5|9125.5|1211
1742997600000|2025-03-26 14:00:00|9137.5|9135.5|9131.5|9129.5|9137.5|9135.5|9125.5|9123.5|1253
1742997900000|2025-03-26 14:05:00|9132.5|9130.5|9127.5|9125.5|9132.5|9130.5|9126.5|9124.5|1435
1742998200000|2025-03-26 14:10:00|9126.5|9124.5|9129.5|9127.5|9130.5|9128.5|9124.5|9122.5|1170
1742998500000|2025-03-26 14:15:00|9130|9128|9120.5|9118.5|9130|9128|9117.5|9115.5|1503
1742998800000|2025-03-26 14:20:00|9121.5|9119.5|9123.5|9121.5|9127.5|9125.5|9119.5|9117.5|953
1742999100000|2025-03-26 14:25:00|9124.5|9122.5|9122.5|9120.5|9125.5|9123.5|9119.5|9117.5|1275
1742999400000|2025-03-26 14:30:00|9122|9120|9126.5|9124.5|9126.5|9124.5|9122|9120|1299
1742999700000|2025-03-26 14:35:00|9125.5|9123.5|9124|9122|9128.5|9126.5|9123.5|9121.5|1073
1743000000000|2025-03-26 14:40:00|9123.5|9121.5|9127.5|9125.5|9127.5|9125.5|9123.5|9121.5|913
1743000300000|2025-03-26 14:45:00|9128.5|9126.5|9131.5|9129.5|9131.5|9129.5|9125.5|9123.5|931
1743000600000|2025-03-26 14:50:00|9132.5|9130.5|9129.5|9127.5|9135.5|9133.5|9128.5|9126.5|1120
1743000900000|2025-03-26 14:55:00|9130.5|9128.5|9135.5|9133.5|9137.5|9135.5|9127.5|9125.5|878
1743001200000|2025-03-26 15:00:00|9135|9133|9132.5|9130.5|9136.5|9134.5|9131.5|9129.5|973
1743001500000|2025-03-26 15:05:00|9132|9130|9126.5|9124.5|9133.5|9131.5|9125.5|9123.5|921
1743001800000|2025-03-26 15:10:00|9126|9124|9129.5|9127.5|9130.5|9128.5|9125.5|9123.5|1123
1743002100000|2025-03-26 15:15:00|9128.5|9126.5|9119.5|9117.5|9129.5|9127.5|9119|9117|934
1743002400000|2025-03-26 15:20:00|9119|9117|9119.5|9117.5|9121.5|9119.5|9118.5|9116.5|501
1743002700000|2025-03-26 15:25:00|9118.5|9116.5|9127.5|9125.5|9129.5|9127.5|9118.5|9116.5|1259
1743003000000|2025-03-26 15:30:00|9127|9125|9127.5|9125.5|9128.5|9126.5|9124.5|9122.5|607
1743003300000|2025-03-26 15:35:00|9127|9125|9126.5|9124.5|9129.5|9127.5|9124|9122|1258
1743003600000|2025-03-26 15:40:00|9125.5|9123.5|9124.5|9122.5|9126.5|9124.5|9122.5|9120.5|1087
1743003900000|2025-03-26 15:45:00|9125.5|9123.5|9125.5|9123.5|9127.5|9125.5|9123.5|9121.5|1084
1743004200000|2025-03-26 15:50:00|9124.5|9122.5|9126.5|9124.5|9128.5|9126.5|9124.5|9122.5|922
1743004500000|2025-03-26 15:55:00|9127|9125|9132.5|9130.5|9138.5|9136.5|9127|9125|1957
1743004800000|2025-03-26 16:00:00|9133.5|9131.5|9136.5|9134.5|9137.5|9135.5|9132.5|9130.5|897
1743005100000|2025-03-26 16:05:00|9137|9135|9132.5|9130.5|9137.5|9135.5|9130.5|9128.5|1256
1743005400000|2025-03-26 16:10:00|9131.5|9129.5|9134.5|9132.5|9135.5|9133.5|9130.5|9128.5|1876
1743005700000|2025-03-26 16:15:00|9133.5|9131.5|9134.5|9132.5|9134.5|9132.5|9128.5|9126.5|1775
1743006000000|2025-03-26 16:20:00|9136.5|9134.5|9136.5|9134.5|9138.5|9136.5|9135.5|9133.5|835
1743006300000|2025-03-26 16:25:00|9137.5|9135.5|9133.5|9131.5|9137.5|9135.5|9133.5|9131.5|768
1743006600000|2025-03-26 16:30:00|9134.5|9132.5|9129.5|9127.5|9134.5|9132.5|9128.5|9126.5|996
1743006900000|2025-03-26 16:35:00|9128.5|9126.5|9127.5|9125.5|9129.5|9127.5|9126.5|9124.5|973
1743007200000|2025-03-26 16:40:00|9128.5|9126.5|9131|9129|9131|9129|9126.5|9124.5|1225
1743007500000|2025-03-26 16:45:00|9131.5|9129.5|9127.5|9125.5|9131.5|9129.5|9127.5|9125.5|394
1743007800000|2025-03-26 16:50:00|9127|9125|9129.5|9127.5|9129.5|9127.5|9126.5|9124.5|241
1743008100000|2025-03-26 16:55:00|9130|9128|9128.5|9126.5|9130|9128|9126.5|9124.5|446
1743008400000|2025-03-26 17:00:00|9129|9127|9129.5|9127.5|9132.5|9130.5|9128|9126|926
1743008700000|2025-03-26 17:05:00|9129|9127|9121.5|9119.5|9130.5|9128.5|9121.5|9119.5|243
1743009000000|2025-03-26 17:10:00|9121|9119|9124.5|9122.5|9125.5|9123.5|9120|9118|167
1743009300000|2025-03-26 17:15:00|9125.5|9123.5|9134.5|9132.5|9134.5|9132.5|9125|9123|326
1743009600000|2025-03-26 17:20:00|9133.5|9131.5|9135.5|9133.5|9136.5|9134.5|9131.5|9129.5|349
1743009900000|2025-03-26 17:25:00|9134|9132|9140.5|9138.5|9141.5|9139.5|9134|9132|378
1743010200000|2025-03-26 17:30:00|9141|9139|9142.5|9140.5|9145.5|9143.5|9139.5|9137.5|295
1743010500000|2025-03-26 17:35:00|9142|9140|9146.5|9144.5|9146.5|9144.5|9140.5|9138.5|564
1743010800000|2025-03-26 17:40:00|9146|9144|9140.5|9138.5|9146|9144|9137.5|9135.5|830
1743011100000|2025-03-26 17:45:00|9141|9139|9139.5|9137.5|9141.5|9139.5|9137.5|9135.5|534
1743011400000|2025-03-26 17:50:00|9138.5|9136.5|9142.5|9140.5|9142.5|9140.5|9138|9136|144
1743011700000|2025-03-26 17:55:00|9142|9140|9143|9141|9145.5|9143.5|9142|9140|270
1743062400000|2025-03-27 08:00:00|9139.5|9137.5|9133.5|9131.5|9144.5|9142.5|9128|9126|1809
1743062700000|2025-03-27 08:05:00|9134.5|9132.5|9147.5|9145.5|9147.5|9145.5|9132.5|9130.5|1660
1743063000000|2025-03-27 08:10:00|9148.5|9146.5|9138.5|9136.5|9148.5|9146.5|9136.5|9134.5|1979
1743063300000|2025-03-27 08:15:00|9137.5|9135.5|9134.5|9132.5|9140.5|9138.5|9132.5|9130.5|1627
1743063600000|2025-03-27 08:20:00|9133.5|9131.5|9134.5|9132.5|9138.5|9136.5|9132.5|9130.5|1033
1743063900000|2025-03-27 08:25:00|9133.5|9131.5|9138.5|9136.5|9138.5|9136.5|9133|9131|790
1743064200000|2025-03-27 08:30:00|9137.5|9135.5|9139.5|9137.5|9141.5|9139.5|9134.5|9132.5|1063
1743064500000|2025-03-27 08:35:00|9138.5|9136.5|9134.5|9132.5|9138.5|9136.5|9128.5|9126.5|1309
1743064800000|2025-03-27 08:40:00|9133.5|9131.5|9122.5|9120.5|9134.5|9132.5|9122.5|9120.5|1659
1743065100000|2025-03-27 08:45:00|9123.5|9121.5|9119.5|9117.5|9126.5|9124.5|9119.5|9117.5|1400
1743065400000|2025-03-27 08:50:00|9120.5|9118.5|9112.5|9110.5|9121.5|9119.5|9111.5|9109.5|1729
1743065700000|2025-03-27 08:55:00|9111.5|9109.5|9108.5|9106.5|9116.5|9114.5|9108.5|9106.5|1883
1743066000000|2025-03-27 09:00:00|9107.5|9105.5|9109.5|9107.5|9110.5|9108.5|9105.5|9103.5|1809
1743066300000|2025-03-27 09:05:00|9108.5|9106.5|9108.5|9106.5|9110.5|9108.5|9105.5|9103.5|1540
1743066600000|2025-03-27 09:10:00|9107.5|9105.5|9101.5|9099.5|9108.5|9106.5|9101.5|9099.5|1054
1743066900000|2025-03-27 09:15:00|9102.5|9100.5|9089.5|9087.5|9103.5|9101.5|9089|9087|1717
1743067200000|2025-03-27 09:20:00|9088.5|9086.5|9090.5|9088.5|9093.5|9091.5|9083.5|9081.5|3459
1743067500000|2025-03-27 09:25:00|9091.5|9089.5|9090.5|9088.5|9095.5|9093.5|9090.5|9088.5|2122
1743067800000|2025-03-27 09:30:00|9091.5|9089.5|9086.5|9084.5|9091.5|9089.5|9086.5|9084.5|1460
1743068100000|2025-03-27 09:35:00|9087.5|9085.5|9077.5|9075.5|9088.5|9086.5|9077.5|9075.5|2430
1743068400000|2025-03-27 09:40:00|9078.5|9076.5|9074.5|9072.5|9078.5|9076.5|9071.5|9069.5|2828
1743068700000|2025-03-27 09:45:00|9075|9073|9078.5|9076.5|9081.5|9079.5|9074.5|9072.5|2759
1743069000000|2025-03-27 09:50:00|9079.5|9077.5|9074.5|9072.5|9080.5|9078.5|9073.5|9071.5|2569
1743069300000|2025-03-27 09:55:00|9073.5|9071.5|9062.5|9060.5|9074.5|9072.5|9062.5|9060.5|3712
1743069600000|2025-03-27 10:00:00|9063|9061|9068.5|9066.5|9069.5|9067.5|9058.5|9056.5|4555
1743069900000|2025-03-27 10:05:00|9069.5|9067.5|9074.5|9072.5|9076.5|9074.5|9069.5|9067.5|3015
1743070200000|2025-03-27 10:10:00|9073.5|9071.5|9064.5|9062.5|9074.5|9072.5|9064.5|9062.5|1746
1743070500000|2025-03-27 10:15:00|9065.5|9063.5|9068.5|9066.5|9068.5|9066.5|9063.5|9061.5|1242
1743070800000|2025-03-27 10:20:00|9069.5|9067.5|9070.5|9068.5|9072.5|9070.5|9068|9066|1871
1743071100000|2025-03-27 10:25:00|9071|9069|9074.5|9072.5|9075.5|9073.5|9070.5|9068.5|1429
1743071400000|2025-03-27 10:30:00|9075|9073|9077.5|9075.5|9078.5|9076.5|9073.5|9071.5|2965
1743071700000|2025-03-27 10:35:00|9076.5|9074.5|9079.5|9077.5|9079.5|9077.5|9073.5|9071.5|2284
1743072000000|2025-03-27 10:40:00|9078.5|9076.5|9072.5|9070.5|9078.5|9076.5|9071.5|9069.5|980
1743072300000|2025-03-27 10:45:00|9073.5|9071.5|9074.5|9072.5|9077.5|9075.5|9072.5|9070.5|1024
1743072600000|2025-03-27 10:50:00|9074|9072|9061.5|9059.5|9074.5|9072.5|9061|9059|1630
1743072900000|2025-03-27 10:55:00|9060.5|9058.5|9063.5|9061.5|9066.5|9064.5|9060.5|9058.5|2024
1743073200000|2025-03-27 11:00:00|9064.5|9062.5|9065.5|9063.5|9069.5|9067.5|9062.5|9060.5|1221
1743073500000|2025-03-27 11:05:00|9064.5|9062.5|9064.5|9062.5|9066|9064|9061.5|9059.5|1108
1743073800000|2025-03-27 11:10:00|9065.5|9063.5|9068.5|9066.5|9069.5|9067.5|9064.5|9062.5|764
1743074100000|2025-03-27 11:15:00|9069|9067|9068.5|9066.5|9070.5|9068.5|9067.5|9065.5|776
1743074400000|2025-03-27 11:20:00|9069.5|9067.5|9074.5|9072.5|9074.5|9072.5|9069.5|9067.5|960
1743074700000|2025-03-27 11:25:00|9073.5|9071.5|9074.5|9072.5|9074.5|9072.5|9070.5|9068.5|806
1743075000000|2025-03-27 11:30:00|9075|9073|9074.5|9072.5|9076.5|9074.5|9072.5|9070.5|900
1743075300000|2025-03-27 11:35:00|9075.5|9073.5|9069.5|9067.5|9075.5|9073.5|9068.5|9066.5|867
1743075600000|2025-03-27 11:40:00|9068.5|9066.5|9070.5|9068.5|9070.5|9068.5|9066|9064|799
1743075900000|2025-03-27 11:45:00|9071|9069|9066.5|9064.5|9071|9069|9063.5|9061.5|1278
1743076200000|2025-03-27 11:50:00|9067.5|9065.5|9069.5|9067.5|9071.5|9069.5|9067.5|9065.5|1108
1743076500000|2025-03-27 11:55:00|9068.5|9066.5|9068.5|9066.5|9069.5|9067.5|9067.5|9065.5|561
1743076800000|2025-03-27 12:00:00|9067.5|9065.5|9069|9067|9070.5|9068.5|9067.5|9065.5|1086
1743077100000|2025-03-27 12:05:00|9068.5|9066.5|9066.5|9064.5|9071.5|9069.5|9065.5|9063.5|831
1743077400000|2025-03-27 12:10:00|9064.5|9062.5|9068.5|9066.5|9070.5|9068.5|9063.5|9061.5|1005
1743077700000|2025-03-27 12:15:00|9067.5|9065.5|9075.5|9073.5|9076.5|9074.5|9067.5|9065.5|663
1743078000000|2025-03-27 12:20:00|9075|9073|9079.5|9077.5|9082.5|9080.5|9075|9073|1711
1743078300000|2025-03-27 12:25:00|9080|9078|9076|9073|9081.5|9079.5|9076|9073|1322
1743078600000|2025-03-27 12:30:00|9075|9073.5|9085.5|9083.5|9085.5|9083.5|9074|9072|2106
1743078900000|2025-03-27 12:35:00|9084.5|9082.5|9090.5|9088.5|9091.5|9089.5|9084.5|9082.5|2045
1743079200000|2025-03-27 12:40:00|9089.5|9087.5|9086.5|9084.5|9092.5|9090.5|9086.5|9084.5|1567
1743079500000|2025-03-27 12:45:00|9087.5|9085.5|9088.5|9086.5|9090.5|9088.5|9084.5|9082.5|1976
1743079800000|2025-03-27 12:50:00|9089|9087|9086.5|9084.5|9090.5|9088.5|9083.5|9081.5|1560
1743080100000|2025-03-27 12:55:00|9087|9085|9089.5|9087.5|9090.5|9088.5|9086.5|9084.5|919
1743080400000|2025-03-27 13:00:00|9090.5|9088.5|9091.5|9089.5|9093.5|9091.5|9088.5|9086.5|1430
1743080700000|2025-03-27 13:05:00|9092.5|9090.5|9089.5|9087.5|9093.5|9091.5|9088.5|9086.5|781
1743081000000|2025-03-27 13:10:00|9090.5|9088.5|9085.5|9083.5|9091.5|9089.5|9083.5|9081.5|1155
1743081300000|2025-03-27 13:15:00|9084.5|9082.5|9076.5|9074.5|9086.5|9084.5|9074.5|9072.5|2234
1743081600000|2025-03-27 13:20:00|9075.5|9073.5|9080|9078|9080.5|9078.5|9071.5|9069.5|1371
1743081900000|2025-03-27 13:25:00|9080.5|9078.5|9079.5|9077.5|9082.5|9080.5|9079|9077|1251
1743082200000|2025-03-27 13:30:00|9080.5|9078.5|9086.5|9084.5|9089.5|9087.5|9078.5|9076.5|1500
1743082500000|2025-03-27 13:35:00|9087.5|9085.5|9094.5|9092.5|9094.5|9092.5|9083.5|9081.5|1095
1743082800000|2025-03-27 13:40:00|9095.5|9093.5|9092.5|9090.5|9095.5|9093.5|9090.5|9088.5|1278
1743083100000|2025-03-27 13:45:00|9091.5|9089.5|9091|9089|9094.5|9092.5|9088.5|9086.5|1359
1743083400000|2025-03-27 13:50:00|9091.5|9089.5|9081.5|9079.5|9091.5|9089.5|9081|9079|1600
1743083700000|2025-03-27 13:55:00|9080.5|9078.5|9080|9078|9082.5|9080.5|9077.5|9075.5|1470
1743084000000|2025-03-27 14:00:00|9079.5|9077.5|9081.5|9079.5|9084.5|9082.5|9077.5|9075.5|1775
1743084300000|2025-03-27 14:05:00|9080.5|9078.5|9086.5|9084.5|9089.5|9087.5|9080.5|9078.5|1124
1743084600000|2025-03-27 14:10:00|9087.5|9085.5|9081.5|9079.5|9089.5|9087.5|9081.5|9079.5|1332
1743084900000|2025-03-27 14:15:00|9080.5|9078.5|9084.5|9082.5|9085.5|9083.5|9079.5|9077.5|1057
1743085200000|2025-03-27 14:20:00|9083.5|9081.5|9086.5|9084.5|9089.5|9087.5|9082.5|9080.5|552
1743085500000|2025-03-27 14:25:00|9087|9085|9081.5|9079.5|9088|9086|9080.5|9078.5|676
1743085800000|2025-03-27 14:30:00|9080.5|9078.5|9075.5|9073.5|9082.5|9080.5|9074.5|9072.5|1498
1743086100000|2025-03-27 14:35:00|9076|9074|9073.5|9071.5|9079.5|9077.5|9072.5|9070.5|1213
1743086400000|2025-03-27 14:40:00|9074.5|9072.5|9073.5|9071.5|9077.5|9075.5|9071.5|9069.5|1052
1743086700000|2025-03-27 14:45:00|9073|9071|9073.5|9071.5|9074.5|9072.5|9071.5|9069.5|697
1743087000000|2025-03-27 14:50:00|9072.5|9070.5|9070.5|9068.5|9075.5|9073.5|9070|9068|899
1743087300000|2025-03-27 14:55:00|9069.5|9067.5|9069.5|9067.5|9071.5|9069.5|9069.5|9067.5|881
1743087600000|2025-03-27 15:00:00|9070.5|9068.5|9068.5|9066.5|9071.5|9069.5|9067.5|9065.5|687
1743087900000|2025-03-27 15:05:00|9067.5|9065.5|9067.5|9065.5|9070.5|9068.5|9066.5|9064.5|1434
1743088200000|2025-03-27 15:10:00|9068.5|9066.5|9065|9063|9069.5|9067.5|9064.5|9062.5|1737
1743088500000|2025-03-27 15:15:00|9064.5|9062.5|9062.5|9060.5|9066.5|9064.5|9062.5|9060.5|1103
1743088800000|2025-03-27 15:20:00|9063.5|9061.5|9064.5|9062.5|9067.5|9065.5|9062.5|9060.5|1401
1743089100000|2025-03-27 15:25:00|9065.5|9063.5|9065.5|9063.5|9066.5|9064.5|9063|9061|587
1743089400000|2025-03-27 15:30:00|9066.5|9064.5|9066.5|9064.5|9069.5|9067.5|9065.5|9063.5|507
1743089700000|2025-03-27 15:35:00|9067|9065|9067.5|9065.5|9069.5|9067.5|9066.5|9064.5|770
1743090000000|2025-03-27 15:40:00|9067|9065|9066|9064|9069.5|9067.5|9065.5|9063.5|948
1743090300000|2025-03-27 15:45:00|9066.5|9064.5|9069.5|9067.5|9070.5|9068.5|9064.5|9062.5|916
1743090600000|2025-03-27 15:50:00|9068.5|9066.5|9066.5|9064.5|9069|9067|9065.5|9063.5|934
1743090900000|2025-03-27 15:55:00|9067.5|9065.5|9069.5|9067.5|9071.5|9069.5|9067.5|9065.5|1185
1743091200000|2025-03-27 16:00:00|9068.5|9066.5|9071.5|9069.5|9072.5|9070.5|9067.5|9065.5|982
1743091500000|2025-03-27 16:05:00|9072|9070|9067.5|9065.5|9073.5|9071.5|9066.5|9064.5|1104
1743091800000|2025-03-27 16:10:00|9068.5|9066.5|9071.5|9069.5|9072.5|9070.5|9066.5|9064.5|1539
1743092100000|2025-03-27 16:15:00|9072.5|9070.5|9074.5|9072.5|9074.5|9072.5|9070.5|9068.5|1402
1743092400000|2025-03-27 16:20:00|9073.5|9071.5|9077.5|9075.5|9077.5|9075.5|9073.5|9071.5|921
1743092700000|2025-03-27 16:25:00|9078|9076|9079|9077|9080.5|9078.5|9077.5|9075.5|803
1743093000000|2025-03-27 16:30:00|9079.5|9077.5|9078.5|9076.5|9079.5|9077.5|9074.5|9072.5|599
1743093300000|2025-03-27 16:35:00|9079|9077|9078.5|9076.5|9080.5|9078.5|9077.5|9075.5|743
1743093600000|2025-03-27 16:40:00|9079.5|9077.5|9075.5|9073.5|9079.5|9077.5|9075.5|9073.5|615
1743093900000|2025-03-27 16:45:00|9074.5|9072.5|9074|9072|9074.5|9072.5|9072.5|9070.5|574
1743094200000|2025-03-27 16:50:00|9073.5|9071.5|9076.5|9074.5|9078|9076|9073|9071|321
1743094500000|2025-03-27 16:55:00|9077.5|9075.5|9074.5|9072.5|9080.5|9078.5|9074.5|9072.5|663
1743094800000|2025-03-27 17:00:00|9074|9072|9077.5|9075.5|9078|9076|9074|9072|472
1743095100000|2025-03-27 17:05:00|9078.5|9076.5|9072.5|9070.5|9078.5|9076.5|9071.5|9069.5|435
1743095400000|2025-03-27 17:10:00|9073|9071|9072|9070|9075.5|9073.5|9071.5|9069.5|204
1743095700000|2025-03-27 17:15:00|9072.5|9070.5|9071.5|9069.5|9072.5|9070.5|9068.5|9066.5|432
1743096000000|2025-03-27 17:20:00|9071|9069|9070.5|9068.5|9072.5|9070.5|9069.5|9067.5|206
1743096300000|2025-03-27 17:25:00|9071|9069|9075.5|9073.5|9075.5|9073.5|9070|9068|800
1743096600000|2025-03-27 17:30:00|9075|9073|9074|9072|9075|9073|9072.5|9070.5|150
1743096900000|2025-03-27 17:35:00|9074.5|9072.5|9074.5|9072.5|9076.5|9074.5|9073.5|9071.5|283
1743097200000|2025-03-27 17:40:00|9074|9072|9075|9073|9075.5|9073.5|9073.5|9071.5|160
1743097500000|2025-03-27 17:45:00|9075.5|9073.5|9073.5|9071.5|9076.5|9074.5|9073.5|9071.5|164
1743097800000|2025-03-27 17:50:00|9074.5|9072.5|9076.5|9074.5|9077|9075|9073.5|9071.5|137
1743098100000|2025-03-27 17:55:00|9077.5|9075.5|9075.5|9073.5|9077.5|9075.5|9074.5|9072.5|247
1743148800000|2025-03-28 08:00:00|9111.5|9109.5|9107.5|9105.5|9120.5|9118.5|9106.5|9104.5|3211
1743149100000|2025-03-28 08:05:00|9108.5|9106.5|9114.5|9112.5|9115.5|9113.5|9108.5|9106.5|1729
1743149400000|2025-03-28 08:10:00|9114|9112|9120.5|9118.5|9120.5|9118.5|9113.5|9111.5|1245
1743149700000|2025-03-28 08:15:00|9119.5|9117.5|9114.5|9112.5|9120.5|9118.5|9114.5|9112.5|1164
1743150000000|2025-03-28 08:20:00|9115.5|9113.5|9121.5|9119.5|9122.5|9120.5|9115.5|9113.5|948
1743150300000|2025-03-28 08:25:00|9122.5|9120.5|9119.5|9117.5|9124.5|9122.5|9119.5|9117.5|1007
1743150600000|2025-03-28 08:30:00|9120.5|9118.5|9122.5|9120.5|9124.5|9122.5|9120.5|9118.5|1521
1743150900000|2025-03-28 08:35:00|9122|9120|9118.5|9116.5|9123.5|9121.5|9116.5|9114.5|950
1743151200000|2025-03-28 08:40:00|9119.5|9117.5|9124.5|9122.5|9124.5|9122.5|9119|9117|993
1743151500000|2025-03-28 08:45:00|9125.5|9123.5|9125.5|9123.5|9126.5|9124.5|9124.5|9122.5|740
1743151800000|2025-03-28 08:50:00|9125|9123|9127.5|9125.5|9128.5|9126.5|9124.5|9122.5|1358
1743152100000|2025-03-28 08:55:00|9126.5|9124.5|9127.5|9125.5|9127.5|9125.5|9123.5|9121.5|1058
1743152400000|2025-03-28 09:00:00|9126.5|9124.5|9123.5|9121.5|9128.5|9126.5|9123.5|9121.5|973
1743152700000|2025-03-28 09:05:00|9124.5|9122.5|9124.5|9122.5|9127.5|9125.5|9123.5|9121.5|696
1743153000000|2025-03-28 09:10:00|9123.5|9121.5|9122.5|9120.5|9124.5|9122.5|9122.5|9120.5|657
1743153300000|2025-03-28 09:15:00|9123.5|9121.5|9124.5|9122.5|9124.5|9122.5|9121.5|9119.5|892
1743153600000|2025-03-28 09:20:00|9124|9122|9125.5|9123.5|9126.5|9124.5|9123.5|9121.5|1281
1743153900000|2025-03-28 09:25:00|9126|9124|9119.5|9117.5|9126.5|9124.5|9118.5|9116.5|1404
1743154200000|2025-03-28 09:30:00|9119|9117|9119.5|9117.5|9120.5|9118.5|9117.5|9115.5|1085
1743154500000|2025-03-28 09:35:00|9118.5|9116.5|9122.5|9120.5|9122.5|9120.5|9118.5|9116.5|428
1743154800000|2025-03-28 09:40:00|9121.5|9119.5|9121.5|9119.5|9123.5|9121.5|9121|9119|335
1743155100000|2025-03-28 09:45:00|9121|9119|9126.5|9124.5|9127.5|9125.5|9120.5|9118.5|1081
1743155400000|2025-03-28 09:50:00|9125.5|9123.5|9122.5|9120.5|9125.5|9123.5|9121.5|9119.5|650
1743155700000|2025-03-28 09:55:00|9122|9120|9122.5|9120.5|9123.5|9121.5|9121.5|9119.5|700
1743156000000|2025-03-28 10:00:00|9121.5|9119.5|9124.5|9122.5|9126|9124|9119.5|9117.5|639
1743156300000|2025-03-28 10:05:00|9125.5|9123.5|9125.5|9123.5|9126.5|9124.5|9123.5|9121.5|246
1743156600000|2025-03-28 10:10:00|9126.5|9124.5|9125|9123|9127.5|9125.5|9124.5|9122.5|1703
1743156900000|2025-03-28 10:15:00|9124.5|9122.5|9123.5|9121.5|9124.5|9122.5|9122.5|9120.5|898
1743157200000|2025-03-28 10:20:00|9124|9122|9128.5|9126.5|9129.5|9127.5|9123.5|9121.5|656
1743157500000|2025-03-28 10:25:00|9127.5|9125.5|9132.5|9130.5|9133.5|9131.5|9127.5|9125.5|823
1743157800000|2025-03-28 10:30:00|9133.5|9131.5|9131.5|9129.5|9134.5|9132.5|9131.5|9129.5|1271
1743158100000|2025-03-28 10:35:00|9132.5|9130.5|9135.5|9133.5|9136.5|9134.5|9131.5|9129.5|1212
1743158400000|2025-03-28 10:40:00|9134.5|9132.5|9134.5|9132.5|9136.5|9134.5|9133.5|9131.5|914
1743158700000|2025-03-28 10:45:00|9135.5|9133.5|9134.5|9132.5|9135.5|9133.5|9132.5|9130.5|681
1743159000000|2025-03-28 10:50:00|9135.5|9133.5|9137.5|9135.5|9139.5|9137.5|9135.5|9133.5|733
1743159300000|2025-03-28 10:55:00|9136.5|9134.5|9131.5|9129.5|9136.5|9134.5|9131.5|9129.5|523
1743159600000|2025-03-28 11:00:00|9131|9129|9130.5|9128.5|9131.5|9129.5|9129.5|9127.5|796
1743159900000|2025-03-28 11:05:00|9131.5|9129.5|9133.5|9131.5|9135.5|9133.5|9131.5|9129.5|1070
1743160200000|2025-03-28 11:10:00|9134.5|9132.5|9132.5|9130.5|9134.5|9132.5|9132.5|9130.5|622
1743160500000|2025-03-28 11:15:00|9133.5|9131.5|9136.5|9134.5|9136.5|9134.5|9132.5|9130.5|440
1743160800000|2025-03-28 11:20:00|9135.5|9133.5|9132.5|9130.5|9135.5|9133.5|9132.5|9130.5|300
1743161100000|2025-03-28 11:25:00|9133.5|9131.5|9137.5|9135.5|9138.5|9136.5|9133.5|9131.5|242
1743161400000|2025-03-28 11:30:00|9138|9136|9135.5|9133.5|9138|9136|9135.5|9133.5|505
1743161700000|2025-03-28 11:35:00|9136.5|9134.5|9133.5|9131.5|9137.5|9135.5|9133.5|9131.5|527
1743162000000|2025-03-28 11:40:00|9132.5|9130.5|9131.5|9129.5|9132.5|9130.5|9131.5|9129.5|481
1743162300000|2025-03-28 11:45:00|9132.5|9130.5|9132.5|9130.5|9133.5|9131.5|9132.5|9130.5|500
1743162600000|2025-03-28 11:50:00|9133.5|9131.5|9130.5|9128.5|9133.5|9131.5|9129.5|9127.5|696
1743162900000|2025-03-28 11:55:00|9131.5|9129.5|9133.5|9131.5|9133.5|9131.5|9130.5|9128.5|1037
1743163200000|2025-03-28 12:00:00|9132.5|9130.5|9135.5|9133.5|9136.5|9134.5|9132.5|9130.5|703
1743163500000|2025-03-28 12:05:00|9136.5|9134.5|9137.5|9135.5|9137.5|9135.5|9134.5|9132.5|621
1743163800000|2025-03-28 12:10:00|9136.5|9134.5|9137.5|9135.5|9137.5|9135.5|9135.5|9133.5|442
1743164100000|2025-03-28 12:15:00|9136.5|9134.5|9133.5|9131.5|9137.5|9135.5|9133.5|9131.5|723
1743164400000|2025-03-28 12:20:00|9132.5|9130.5|9132.5|9130.5|9133.5|9131.5|9131|9129|800
1743164700000|2025-03-28 12:25:00|9133.5|9131.5|9132|9130|9133.5|9131.5|9131.5|9129.5|998
1743165000000|2025-03-28 12:30:00|9131.5|9129.5|9136.5|9134.5|9138.5|9136.5|9125|9123|1859
1743165300000|2025-03-28 12:35:00|9137.5|9135.5|9144.5|9142.5|9146.5|9144.5|9137.5|9135.5|1295
1743165600000|2025-03-28 12:40:00|9145|9143|9144.5|9142.5|9146.5|9144.5|9140.5|9138.5|812
1743165900000|2025-03-28 12:45:00|9143.5|9141.5|9145.5|9143.5|9149.5|9147.5|9142.5|9140.5|1403
1743166200000|2025-03-28 12:50:00|9146.5|9144.5|9141.5|9139.5|9154.5|9152.5|9141.5|9139.5|1612
1743166500000|2025-03-28 12:55:00|9142.5|9140.5|9145.5|9143.5|9146.5|9144.5|9140.5|9138.5|1055
1743166800000|2025-03-28 13:00:00|9146.5|9144.5|9151.5|9149.5|9151.5|9149.5|9142.5|9140.5|1814
1743167100000|2025-03-28 13:05:00|9152.5|9150.5|9145.5|9143.5|9152.5|9150.5|9138.5|9136.5|1620
1743167400000|2025-03-28 13:10:00|9145|9143|9138.5|9136.5|9147.5|9145.5|9138.5|9136.5|1288
1743167700000|2025-03-28 13:15:00|9137.5|9135.5|9141.5|9139.5|9141.5|9139.5|9135.5|9133.5|1334
1743168000000|2025-03-28 13:20:00|9142.5|9140.5|9141.5|9139.5|9145.5|9143.5|9140.5|9138.5|776
1743168300000|2025-03-28 13:25:00|9142.5|9140.5|9146.5|9144.5|9148.5|9146.5|9142|9140|732
1743168600000|2025-03-28 13:30:00|9147.5|9145.5|9146.5|9144.5|9150.5|9148.5|9145.5|9143.5|907
1743168900000|2025-03-28 13:35:00|9145.5|9143.5|9145.5|9143.5|9148.5|9146.5|9142.5|9140.5|758
1743169200000|2025-03-28 13:40:00|9146.5|9144.5|9153.5|9151.5|9153.5|9151.5|9144.5|9142.5|1039
1743169500000|2025-03-28 13:45:00|9152.5|9150.5|9147.5|9145.5|9152.5|9150.5|9146.5|9144.5|1149
1743169800000|2025-03-28 13:50:00|9148.5|9146.5|9155.5|9153.5|9155.5|9153.5|9147.5|9145.5|758
1743170100000|2025-03-28 13:55:00|9156.5|9154.5|9153|9151|9156.5|9154.5|9153|9151|601
1743170400000|2025-03-28 14:00:00|9152.5|9150.5|9154.5|9152.5|9156.5|9154.5|9145.5|9143.5|1393
1743170700000|2025-03-28 14:05:00|9153.5|9151.5|9157.5|9155.5|9158.5|9156.5|9153.5|9151.5|910
1743171000000|2025-03-28 14:10:00|9158.5|9156.5|9158.5|9156.5|9160.5|9158.5|9157.5|9155.5|1345
1743171300000|2025-03-28 14:15:00|9159.5|9157.5|9157.5|9155.5|9161|9159|9156.5|9154.5|1296
1743171600000|2025-03-28 14:20:00|9156.5|9154.5|9156.5|9154.5|9159|9157|9152.5|9150.5|980
1743171900000|2025-03-28 14:25:00|9157.5|9155.5|9159.5|9157.5|9162|9160|9157.5|9155.5|666
1743172200000|2025-03-28 14:30:00|9160.5|9158.5|9156.5|9154.5|9160.5|9158.5|9154.5|9152.5|1073
1743172500000|2025-03-28 14:35:00|9155.5|9153.5|9156.5|9154.5|9159.5|9157.5|9155.5|9153.5|1176
1743172800000|2025-03-28 14:40:00|9155.5|9153.5|9151|9149|9157.5|9155.5|9149.5|9147.5|931
1743173100000|2025-03-28 14:45:00|9151.5|9149.5|9151.5|9149.5|9153.5|9151.5|9149.5|9147.5|671
1743173400000|2025-03-28 14:50:00|9150.5|9148.5|9150.5|9148.5|9152.5|9150.5|9149.5|9147.5|433
1743173700000|2025-03-28 14:55:00|9149.5|9147.5|9148.5|9146.5|9150.5|9148.5|9146.5|9144.5|1040
1743174000000|2025-03-28 15:00:00|9149.5|9147.5|9149.5|9147.5|9152.5|9150.5|9148.5|9146.5|729
1743174300000|2025-03-28 15:05:00|9148.5|9146.5|9143.5|9141.5|9148.5|9146.5|9141.5|9139.5|1393
1743174600000|2025-03-28 15:10:00|9142.5|9140.5|9134.5|9132.5|9144|9142|9132.5|9130.5|1280
1743174900000|2025-03-28 15:15:00|9135.5|9133.5|9139.5|9137.5|9139.5|9137.5|9134.5|9132.5|722
1743175200000|2025-03-28 15:20:00|9140|9138|9145.5|9143.5|9146.5|9144.5|9139.5|9137.5|783
1743175500000|2025-03-28 15:25:00|9145|9143|9138.5|9136.5|9145.5|9143.5|9137.5|9135.5|775
1743175800000|2025-03-28 15:30:00|9139.5|9137.5|9138.5|9136.5|9139.5|9137.5|9135.5|9133.5|942
1743176100000|2025-03-28 15:35:00|9137.5|9135.5|9135.5|9133.5|9138.5|9136.5|9132.5|9130.5|1096
1743176400000|2025-03-28 15:40:00|9136.5|9134.5|9143.5|9141.5|9144.5|9142.5|9135.5|9133.5|1645
1743176700000|2025-03-28 15:45:00|9144|9142|9143.5|9141.5|9144.5|9142.5|9141.5|9139.5|600
1743177000000|2025-03-28 15:50:00|9143|9141|9147.5|9145.5|9148.5|9146.5|9141.5|9139.5|663
1743177300000|2025-03-28 15:55:00|9148.5|9146.5|9149.5|9147.5|9149.5|9147.5|9146.5|9144.5|697
1743177600000|2025-03-28 16:00:00|9148.5|9146.5|9145.5|9143.5|9150.5|9148.5|9145.5|9143.5|758
1743177900000|2025-03-28 16:05:00|9146|9144|9146.5|9144.5|9147.5|9145.5|9142.5|9140.5|969
1743178200000|2025-03-28 16:10:00|9147.5|9145.5|9148.5|9146.5|9150.5|9148.5|9146.5|9144.5|2162
1743178500000|2025-03-28 16:15:00|9147.5|9145.5|9152.5|9150.5|9152.5|9150.5|9147.5|9145.5|1679
1743178800000|2025-03-28 16:20:00|9151.5|9149.5|9151.5|9149.5|9155.5|9153.5|9151.5|9149.5|1149
1743179100000|2025-03-28 16:25:00|9152|9150|9151.5|9149.5|9153.5|9151.5|9149.5|9147.5|531
1743179400000|2025-03-28 16:30:00|9150.5|9148.5|9150.5|9148.5|9150.5|9148.5|9147.5|9145.5|727
1743179700000|2025-03-28 16:35:00|9151|9149|9154|9152|9154.5|9152.5|9150.5|9148.5|719
1743180000000|2025-03-28 16:40:00|9154.5|9152.5|9155.5|9153.5|9156.5|9154.5|9152.5|9150.5|756
1743180300000|2025-03-28 16:45:00|9155|9153|9159.5|9157.5|9159.5|9157.5|9154.5|9152.5|451
1743180600000|2025-03-28 16:50:00|9158.5|9156.5|9156|9154|9158.5|9156.5|9155.5|9153.5|323
1743180900000|2025-03-28 16:55:00|9156.5|9154.5|9161.5|9159.5|9161.5|9159.5|9155.5|9153.5|773
1743181200000|2025-03-28 17:00:00|9161|9159|9162.5|9160.5|9164.5|9162.5|9160.5|9158.5|1671
1743181500000|2025-03-28 17:05:00|9161.5|9159.5|9165.5|9163.5|9165.5|9163.5|9160.5|9158.5|623
1743181800000|2025-03-28 17:10:00|9166|9164|9163.5|9161.5|9166.5|9164.5|9163|9161|657
1743182100000|2025-03-28 17:15:00|9163|9161|9162|9160|9164.5|9162.5|9161.5|9159.5|510
1743182400000|2025-03-28 17:20:00|9162.5|9160.5|9162.5|9160.5|9163.5|9161.5|9161.5|9159.5|262
1743182700000|2025-03-28 17:25:00|9162|9160|9164.5|9162.5|9165.5|9163.5|9161.5|9159.5|412
1743183000000|2025-03-28 17:30:00|9165|9163|9164|9162|9166|9164|9163.5|9161.5|443
1743183300000|2025-03-28 17:35:00|9164.5|9162.5|9162.5|9160.5|9164.5|9162.5|9162.5|9160.5|251
1743183600000|2025-03-28 17:40:00|9163.5|9161.5|9162.5|9160.5|9164.5|9162.5|9161.5|9159.5|493
1743183900000|2025-03-28 17:45:00|9163.5|9161.5|9160.5|9158.5|9163.5|9161.5|9159.5|9157.5|359
1743184200000|2025-03-28 17:50:00|9161.5|9159.5|9161.5|9159.5|9163.5|9161.5|9160.5|9158.5|123
1743184500000|2025-03-28 17:55:00|9162|9160|9161.5|9159.5|9163.5|9161.5|9161|9159|220
1743404400000|2025-03-31 07:00:00|9189.5|9187.5|9197.5|9195.5|9201.5|9199.5|9188.5|9186.5|2556
1743404700000|2025-03-31 07:05:00|9196.5|9194.5|9207.5|9205.5|9211.5|9209.5|9195.5|9193.5|2285
1743405000000|2025-03-31 07:10:00|9208.5|9206.5|9207.5|9205.5|9209.5|9207.5|9204.5|9202.5|1839
1743405300000|2025-03-31 07:15:00|9206.5|9204.5|9198.5|9196.5|9207.5|9205.5|9197.5|9195.5|2038
1743405600000|2025-03-31 07:20:00|9197.5|9195.5|9202.5|9200.5|9203.5|9201.5|9196.5|9194.5|1361
1743405900000|2025-03-31 07:25:00|9201.5|9199.5|9197.5|9195.5|9202.5|9200.5|9195.5|9193.5|1327
1743406200000|2025-03-31 07:30:00|9198.5|9196.5|9200.5|9198.5|9203.5|9201.5|9197|9195|981
1743406500000|2025-03-31 07:35:00|9199.5|9197.5|9189.5|9187.5|9200.5|9198.5|9188.5|9186.5|1267
1743406800000|2025-03-31 07:40:00|9188.5|9186.5|9183.5|9181.5|9189.5|9187.5|9182.5|9180.5|1436
1743407100000|2025-03-31 07:45:00|9182.5|9180.5|9172.5|9170.5|9182.5|9180.5|9172.5|9170.5|1302
1743407400000|2025-03-31 07:50:00|9173.5|9171.5|9178.5|9176.5|9182.5|9180.5|9172.5|9170.5|1538
1743407700000|2025-03-31 07:55:00|9179.5|9177.5|9179|9177|9181.5|9179.5|9177.5|9175.5|552
1743408000000|2025-03-31 08:00:00|9178.5|9176.5|9185.5|9183.5|9186.5|9184.5|9172.5|9170.5|2007
1743408300000|2025-03-31 08:05:00|9186.5|9184.5|9185.5|9183.5|9188.5|9186.5|9182.5|9180.5|957
1743408600000|2025-03-31 08:10:00|9186.5|9184.5|9182.5|9180.5|9186.5|9184.5|9181.5|9179.5|842
1743408900000|2025-03-31 08:15:00|9181.5|9179.5|9185.5|9183.5|9186.5|9184.5|9178.5|9176.5|1065
1743409200000|2025-03-31 08:20:00|9184.5|9182.5|9189.5|9187.5|9190.5|9188.5|9183.5|9181.5|903
1743409500000|2025-03-31 08:25:00|9190.5|9188.5|9189.5|9187.5|9193.5|9191.5|9188.5|9186.5|620
1743409800000|2025-03-31 08:30:00|9188.5|9186.5|9189.5|9187.5|9192.5|9190.5|9187|9185|1027
1743410100000|2025-03-31 08:35:00|9190|9188|9192.5|9190.5|9194.5|9192.5|9188.5|9186.5|704
1743410400000|2025-03-31 08:40:00|9192|9190|9189.5|9187.5|9193.5|9191.5|9189|9187|725
1743410700000|2025-03-31 08:45:00|9190.5|9188.5|9191.5|9189.5|9195.5|9193.5|9190.5|9188.5|471
1743411000000|2025-03-31 08:50:00|9190.5|9188.5|9191.5|9189.5|9194.5|9192.5|9190.5|9188.5|443
1743411300000|2025-03-31 08:55:00|9190.5|9188.5|9191.5|9189.5|9193.5|9191.5|9190.5|9188.5|643
1743411600000|2025-03-31 09:00:00|9192.5|9190.5|9197.5|9195.5|9197.5|9195.5|9190.5|9188.5|1683
1743411900000|2025-03-31 09:05:00|9198.5|9196.5|9197.5|9195.5|9199.5|9197.5|9195.5|9193.5|642
1743412200000|2025-03-31 09:10:00|9198.5|9196.5|9200.5|9198.5|9201.5|9199.5|9196.5|9194.5|707
1743412500000|2025-03-31 09:15:00|9199.5|9197.5|9196.5|9194.5|9200.5|9198.5|9195.5|9193.5|516
1743412800000|2025-03-31 09:20:00|9197.5|9195.5|9195.5|9193.5|9199.5|9197.5|9194.5|9192.5|625
1743413100000|2025-03-31 09:25:00|9194.5|9192.5|9192.5|9190.5|9197.5|9195.5|9192.5|9190.5|627
1743413400000|2025-03-31 09:30:00|9191.5|9189.5|9189.5|9187.5|9192.5|9190.5|9188.5|9186.5|491
1743413700000|2025-03-31 09:35:00|9188.5|9186.5|9194.5|9192.5|9194.5|9192.5|9188.5|9186.5|423
1743414000000|2025-03-31 09:40:00|9195|9193|9197.5|9195.5|9198.5|9196.5|9194|9192|393
1743414300000|2025-03-31 09:45:00|9197|9195|9201|9199|9201.5|9199.5|9196.5|9194.5|1189
1743414600000|2025-03-31 09:50:00|9200.5|9198.5|9200|9198|9203.5|9201.5|9198.5|9196.5|2140
1743414900000|2025-03-31 09:55:00|9199.5|9197.5|9202.5|9200.5|9204.5|9202.5|9199.5|9197.5|1555
1743415200000|2025-03-31 10:00:00|9201.5|9199.5|9201.5|9199.5|9204.5|9202.5|9200.5|9198.5|873
1743415500000|2025-03-31 10:05:00|9200.5|9198.5|9198.5|9196.5|9201.5|9199.5|9197.5|9195.5|432
1743415800000|2025-03-31 10:10:00|9198|9196|9198.5|9196.5|9200.5|9198.5|9197.5|9195.5|799
1743416100000|2025-03-31 10:15:00|9199.5|9197.5|9200.5|9198.5|9202.5|9200.5|9199.5|9197.5|660
1743416400000|2025-03-31 10:20:00|9199.5|9197.5|9201.5|9199.5|9201.5|9199.5|9199.5|9197.5|689
1743416700000|2025-03-31 10:25:00|9200.5|9198.5|9197.5|9195.5|9200.5|9198.5|9196.5|9194.5|814
1743417000000|2025-03-31 10:30:00|9198.5|9196.5|9197.5|9195.5|9199.5|9197.5|9197.5|9195.5|444
1743417300000|2025-03-31 10:35:00|9198.5|9196.5|9199.5|9197.5|9201.5|9199.5|9196.5|9194.5|741
1743417600000|2025-03-31 10:40:00|9200.5|9198.5|9202.5|9200.5|9202.5|9200.5|9199.5|9197.5|536
1743417900000|2025-03-31 10:45:00|9201.5|9199.5|9197.5|9195.5|9201.5|9199.5|9194.5|9192.5|1967
1743418200000|2025-03-31 10:50:00|9197|9195|9203.5|9201.5|9203.5|9201.5|9195.5|9193.5|654
1743418500000|2025-03-31 10:55:00|9202.5|9200.5|9202.5|9200.5|9203.5|9201.5|9199.5|9197.5|574
1743418800000|2025-03-31 11:00:00|9201.5|9199.5|9203.5|9201.5|9204.5|9202.5|9200.5|9198.5|707
1743419100000|2025-03-31 11:05:00|9202.5|9200.5|9202.5|9200.5|9205.5|9203.5|9202.5|9200.5|679
1743419400000|2025-03-31 11:10:00|9201.5|9199.5|9199.5|9197.5|9202.5|9200.5|9199.5|9197.5|379
1743419700000|2025-03-31 11:15:00|9198.5|9196.5|9199.5|9197.5|9199.5|9197.5|9195.5|9193.5|880
1743420000000|2025-03-31 11:20:00|9198.5|9196.5|9200.5|9198.5|9200.5|9198.5|9197.5|9195.5|282
1743420300000|2025-03-31 11:25:00|9200|9198|9201.5|9199.5|9203.5|9201.5|9198.5|9196.5|653
1743420600000|2025-03-31 11:30:00|9200.5|9198.5|9200.5|9198.5|9202.5|9200.5|9200.5|9198.5|1118
1743420900000|2025-03-31 11:35:00|9199.5|9197.5|9196.5|9194.5|9200|9198|9194.5|9192.5|802
1743421200000|2025-03-31 11:40:00|9195.5|9193.5|9198.5|9196.5|9200.5|9198.5|9195.5|9193.5|1494
1743421500000|2025-03-31 11:45:00|9199.5|9197.5|9197.5|9195.5|9200.5|9198.5|9196.5|9194.5|1149
1743421800000|2025-03-31 11:50:00|9197|9195|9195.5|9193.5|9198|9196|9194.5|9192.5|539
1743422100000|2025-03-31 11:55:00|9194.5|9192.5|9194.5|9192.5|9196.5|9194.5|9194.5|9192.5|603
1743422400000|2025-03-31 12:00:00|9193.5|9191.5|9190.5|9188.5|9194.5|9192.5|9189.5|9187.5|958
1743422700000|2025-03-31 12:05:00|9189.5|9187.5|9190.5|9188.5|9190.5|9188.5|9186.5|9184.5|1740
1743423000000|2025-03-31 12:10:00|9192.5|9190.5|9186.5|9184.5|9192.5|9190.5|9185.5|9183.5|634
1743423300000|2025-03-31 12:15:00|9187.5|9185.5|9185.5|9183.5|9187.5|9185.5|9183.5|9181.5|759
1743423600000|2025-03-31 12:20:00|9185|9183|9180.5|9178.5|9185.5|9183.5|9178|9176|1146
1743423900000|2025-03-31 12:25:00|9181.5|9179.5|9183.5|9181.5|9183.5|9181.5|9179.5|9177.5|846
1743424200000|2025-03-31 12:30:00|9184.5|9182.5|9186.5|9184.5|9187.5|9185.5|9183.5|9181.5|1208
1743424500000|2025-03-31 12:35:00|9185.5|9183.5|9181.5|9179.5|9185.5|9183.5|9181.5|9179.5|608
1743424800000|2025-03-31 12:40:00|9182.5|9180.5|9183.5|9181.5|9184.5|9182.5|9181.5|9179.5|742
1743425100000|2025-03-31 12:45:00|9182.5|9180.5|9180.5|9178.5|9185.5|9183.5|9180.5|9178.5|472
1743425400000|2025-03-31 12:50:00|9181|9179|9186.5|9184.5|9187.5|9185.5|9178.5|9176.5|1705
1743425700000|2025-03-31 12:55:00|9187.5|9185.5|9186.5|9184.5|9188.5|9186.5|9186.5|9184.5|1445
1743426000000|2025-03-31 13:00:00|9187|9185|9187.5|9185.5|9189.5|9187.5|9185|9183|870
1743426300000|2025-03-31 13:05:00|9188|9186|9191.5|9189.5|9191.5|9189.5|9186.5|9184.5|820
1743426600000|2025-03-31 13:10:00|9192.5|9190.5|9197.5|9195.5|9198.5|9196.5|9192.5|9190.5|1976
1743426900000|2025-03-31 13:15:00|9196.5|9194.5|9191.5|9189.5|9199.5|9197.5|9189.5|9187.5|1378
1743427200000|2025-03-31 13:20:00|9190.5|9188.5|9191.5|9189.5|9194.5|9192.5|9190.5|9188.5|1193
1743427500000|2025-03-31 13:25:00|9192.5|9190.5|9197.5|9195.5|9197.5|9195.5|9191.5|9189.5|1168
1743427800000|2025-03-31 13:30:00|9196.5|9194.5|9204|9202|9205.5|9203.5|9193.5|9191.5|1329
1743428100000|2025-03-31 13:35:00|9204.5|9202.5|9201.5|9199.5|9204.5|9202.5|9198.5|9196.5|1610
1743428400000|2025-03-31 13:40:00|9202|9200|9204.5|9202.5|9205.5|9203.5|9201.5|9199.5|748
1743428700000|2025-03-31 13:45:00|9205.5|9203.5|9200.5|9198.5|9206.5|9204.5|9198.5|9196.5|1958
1743429000000|2025-03-31 13:50:00|9199.5|9197.5|9199.5|9197.5|9202.5|9200.5|9196.5|9194.5|1772
1743429300000|2025-03-31 13:55:00|9198.5|9196.5|9196.5|9194.5|9199|9197|9193.5|9191.5|1875
1743429600000|2025-03-31 14:00:00|9197.5|9195.5|9191.5|9189.5|9197.5|9195.5|9189.5|9187.5|1250
1743429900000|2025-03-31 14:05:00|9192.5|9190.5|9189.5|9187.5|9193.5|9191.5|9188.5|9186.5|2099
1743430200000|2025-03-31 14:10:00|9188.5|9186.5|9186.5|9184.5|9193.5|9191.5|9185.5|9183.5|1304
1743430500000|2025-03-31 14:15:00|9186|9184|9186.5|9184.5|9189.5|9187.5|9183.5|9181.5|868
1743430800000|2025-03-31 14:20:00|9186|9184|9186.5|9184.5|9187.5|9185.5|9183.5|9181.5|1225
1743431100000|2025-03-31 14:25:00|9187.5|9185.5|9188.5|9186.5|9190.5|9188.5|9186.5|9184.5|1383
1743431400000|2025-03-31 14:30:00|9187.5|9185.5|9183.5|9181.5|9189.5|9187.5|9181.5|9179.5|1908
1743431700000|2025-03-31 14:35:00|9183|9181|9181.5|9179.5|9184.5|9182.5|9181.5|9179.5|1389
1743432000000|2025-03-31 14:40:00|9182.5|9180.5|9179.5|9177.5|9184.5|9182.5|9177.5|9175.5|1564
1743432300000|2025-03-31 14:45:00|9180.5|9178.5|9175.5|9173.5|9180.5|9178.5|9175.5|9173.5|1921
1743432600000|2025-03-31 14:50:00|9174.5|9172.5|9170.5|9168.5|9177.5|9175.5|9170.5|9168.5|2123
1743432900000|2025-03-31 14:55:00|9169.5|9167.5|9174.5|9172.5|9174.5|9172.5|9168.5|9166.5|2864
1743433200000|2025-03-31 15:00:00|9175.5|9173.5|9179.5|9177.5|9180.5|9178.5|9173.5|9171.5|2663
1743433500000|2025-03-31 15:05:00|9180.5|9178.5|9179|9177|9181.5|9179.5|9175.5|9173.5|2559
1743433800000|2025-03-31 15:10:00|9179.5|9177.5|9171.5|9169.5|9179.5|9177.5|9164.5|9162.5|7161
1743434100000|2025-03-31 15:15:00|9172.5|9170.5|9177.5|9175.5|9179|9177|9170.5|9168.5|6413
1743434400000|2025-03-31 15:20:00|9178.5|9176.5|9175.5|9173.5|9180.5|9178.5|9174.5|9172.5|2278
1743434700000|2025-03-31 15:25:00|9176.5|9174.5|9176.5|9174.5|9178.5|9176.5|9173.5|9171.5|1218
1743435000000|2025-03-31 15:30:00|9177|9175|9179.5|9177.5|9180.5|9178.5|9176.5|9174.5|1118
1743435300000|2025-03-31 15:35:00|9178.5|9176.5|9175|9173|9179.5|9177.5|9174.5|9172.5|991
1743435600000|2025-03-31 15:40:00|9174.5|9172.5|9179.5|9177.5|9180.5|9178.5|9174.5|9172.5|818
1743435900000|2025-03-31 15:45:00|9179|9177|9173|9171|9179|9177|9172.5|9170.5|815
1743436200000|2025-03-31 15:50:00|9173.5|9171.5|9176.5|9174.5|9176.5|9174.5|9172.5|9170.5|646
1743436500000|2025-03-31 15:55:00|9176|9174|9174.5|9172.5|9177.5|9175.5|9173.5|9171.5|852
1743436800000|2025-03-31 16:00:00|9173.5|9171.5|9170.5|9168.5|9173.5|9171.5|9169.5|9167.5|599
1743437100000|2025-03-31 16:05:00|9171|9169|9174.5|9172.5|9175|9173|9170.5|9168.5|454
1743437400000|2025-03-31 16:10:00|9175|9173|9175.5|9173.5|9177.5|9175.5|9173.5|9171.5|490
1743437700000|2025-03-31 16:15:00|9174.5|9172.5|9169.5|9167.5|9174.5|9172.5|9168.5|9166.5|454
1743438000000|2025-03-31 16:20:00|9170.5|9168.5|9169.5|9167.5|9171.5|9169.5|9168.5|9166.5|257
1743438300000|2025-03-31 16:25:00|9170|9168|9167.5|9165.5|9170.5|9168.5|9167.5|9165.5|272
1743438600000|2025-03-31 16:30:00|9168.5|9166.5|9165.5|9163.5|9168.5|9166.5|9165.5|9163.5|457
1743438900000|2025-03-31 16:35:00|9166.5|9164.5|9161.5|9159.5|9166.5|9164.5|9161.5|9159.5|361
1743439200000|2025-03-31 16:40:00|9162|9160|9162.5|9160.5|9162.5|9160.5|9160.5|9158.5|329
1743439500000|2025-03-31 16:45:00|9161.5|9159.5|9161.5|9159.5|9162.5|9160.5|9160.5|9158.5|436
1743439800000|2025-03-31 16:50:00|9160.5|9158.5|9160.5|9158.5|9162.5|9160.5|9160|9158|642
1743440100000|2025-03-31 16:55:00|9160|9158|9164.5|9162.5|9166.5|9164.5|9160|9158|262
1743490800000|2025-04-01 07:00:00|9195.5|9193.5|9210.5|9208.5|9219.5|9217.5|9195|9193|3409
1743491100000|2025-04-01 07:05:00|9209.5|9207.5|9215.5|9213.5|9218.5|9216.5|9207.5|9205.5|1754
1743491400000|2025-04-01 07:10:00|9216.5|9214.5|9220.5|9218.5|9227.5|9225.5|9216.5|9214.5|2539
1743491700000|2025-04-01 07:15:00|9218.5|9216.5|9222.5|9220.5|9226.5|9224.5|9217.5|9215.5|1882
1743492000000|2025-04-01 07:20:00|9223|9221|9217.5|9215.5|9224.5|9222.5|9214.5|9212.5|1712
1743492300000|2025-04-01 07:25:00|9218|9216|9221.5|9219.5|9223.5|9221.5|9214.5|9212.5|1129
1743492600000|2025-04-01 07:30:00|9222.5|9220.5|9221.5|9219.5|9224.5|9222.5|9218.5|9216.5|1664
1743492900000|2025-04-01 07:35:00|9220.5|9218.5|9225.5|9223.5|9226.5|9224.5|9219.5|9217.5|949
1743493200000|2025-04-01 07:40:00|9224.5|9222.5|9226.5|9224.5|9227.5|9225.5|9221.5|9219.5|1417
1743493500000|2025-04-01 07:45:00|9227.5|9225.5|9232.5|9230.5|9234.5|9232.5|9227|9225|1597
1743493800000|2025-04-01 07:50:00|9231.5|9229.5|9230.5|9228.5|9235.5|9233.5|9227.5|9225.5|1024
1743494100000|2025-04-01 07:55:00|9231|9229|9231.5|9229.5|9234.5|9232.5|9228.5|9226.5|1225
1743494400000|2025-04-01 08:00:00|9230.5|9228.5|9225.5|9223.5|9232.5|9230.5|9224.5|9222.5|1263
1743494700000|2025-04-01 08:05:00|9226.5|9224.5|9226.5|9224.5|9229|9227|9225.5|9223.5|789
1743495000000|2025-04-01 08:10:00|9225.5|9223.5|9226.5|9224.5|9229.5|9227.5|9223.5|9221.5|777
1743495300000|2025-04-01 08:15:00|9227|9225|9233.5|9231.5|9233.5|9231.5|9225.5|9223.5|899
1743495600000|2025-04-01 08:20:00|9234.5|9232.5|9235.5|9233.5|9237.5|9235.5|9233.5|9231.5|2219
1743495900000|2025-04-01 08:25:00|9236.5|9234.5|9231.5|9229.5|9236.5|9234.5|9230.5|9228.5|983
1743496200000|2025-04-01 08:30:00|9232.5|9230.5|9234.5|9232.5|9234.5|9232.5|9230.5|9228.5|487
1743496500000|2025-04-01 08:35:00|9235.5|9233.5|9236.5|9234.5|9237.5|9235.5|9234.5|9232.5|729
1743496800000|2025-04-01 08:40:00|9237.5|9235.5|9240.5|9238.5|9241.5|9239.5|9236.5|9234.5|693
1743497100000|2025-04-01 08:45:00|9241.5|9239.5|9243.5|9241.5|9244|9242|9240.5|9238.5|1231
1743497400000|2025-04-01 08:50:00|9244|9242|9245.5|9243.5|9245.5|9243.5|9242.5|9240.5|551
1743497700000|2025-04-01 08:55:00|9244.5|9242.5|9243.5|9241.5|9245.5|9243.5|9241.5|9239.5|569
1743498000000|2025-04-01 09:00:00|9242.5|9240.5|9236.5|9234.5|9244|9242|9236.5|9234.5|1151
1743498300000|2025-04-01 09:05:00|9235.5|9233.5|9233.5|9231.5|9236.5|9234.5|9233.5|9231.5|1281
1743498600000|2025-04-01 09:10:00|9234.5|9232.5|9238.5|9236.5|9240.5|9238.5|9234.5|9232.5|937
1743498900000|2025-04-01 09:15:00|9236.5|9234.5|9236.5|9234.5|9238.5|9236.5|9235.5|9233.5|656
1743499200000|2025-04-01 09:20:00|9236|9234|9236.5|9234.5|9237|9235|9233.5|9231.5|556
1743499500000|2025-04-01 09:25:00|9235.5|9233.5|9235.5|9233.5|9237.5|9235.5|9234.5|9232.5|441
1743499800000|2025-04-01 09:30:00|9234.5|9232.5|9235.5|9233.5|9237.5|9235.5|9234.5|9232.5|571
1743500100000|2025-04-01 09:35:00|9234.5|9232.5|9232.5|9230.5|9235.5|9233.5|9231.5|9229.5|532
1743500400000|2025-04-01 09:40:00|9232|9230|9230.5|9228.5|9232|9230|9229.5|9227.5|377
1743500700000|2025-04-01 09:45:00|9229.5|9227.5|9228.5|9226.5|9229.5|9227.5|9226.5|9224.5|610
1743501000000|2025-04-01 09:50:00|9229|9227|9229.5|9227.5|9231.5|9229.5|9228.5|9226.5|772
1743501300000|2025-04-01 09:55:00|9228.5|9226.5|9230.5|9228.5|9230.5|9228.5|9228.5|9226.5|400
1743501600000|2025-04-01 10:00:00|9229.5|9227.5|9235.5|9233.5|9238.5|9236.5|9228.5|9226.5|993
1743501900000|2025-04-01 10:05:00|9235|9233|9242.5|9240.5|9242.5|9240.5|9234|9232|974
1743502200000|2025-04-01 10:10:00|9243|9241|9242.5|9240.5|9246.5|9244.5|9242.5|9240.5|970
1743502500000|2025-04-01 10:15:00|9243.5|9241.5|9241.5|9239.5|9243.5|9241.5|9239.5|9237.5|644
1743502800000|2025-04-01 10:20:00|9242.5|9240.5|9243.5|9241.5|9243.5|9241.5|9241.5|9239.5|812
1743503100000|2025-04-01 10:25:00|9242.5|9240.5|9241.5|9239.5|9242.5|9240.5|9240.5|9238.5|688
1743503400000|2025-04-01 10:30:00|9242.5|9240.5|9242.5|9240.5|9245.5|9243.5|9239.5|9237.5|519
1743503700000|2025-04-01 10:35:00|9241.5|9239.5|9239.5|9237.5|9242|9240|9238.5|9236.5|877
1743504000000|2025-04-01 10:40:00|9240.5|9238.5|9238.5|9236.5|9240.5|9238.5|9234.5|9232.5|926
1743504300000|2025-04-01 10:45:00|9237.5|9235.5|9234.5|9232.5|9238.5|9236.5|9234.5|9232.5|618
1743504600000|2025-04-01 10:50:00|9235|9233|9233.5|9231.5|9235.5|9233.5|9232.5|9230.5|716
1743504900000|2025-04-01 10:55:00|9234|9232|9236.5|9234.5|9236.5|9234.5|9234|9232|459
1743505200000|2025-04-01 11:00:00|9235.5|9233.5|9238.5|9236.5|9239.5|9237.5|9235.5|9233.5|709
1743505500000|2025-04-01 11:05:00|9237.5|9235.5|9237.5|9235.5|9239.5|9237.5|9236.5|9234.5|656
1743505800000|2025-04-01 11:10:00|9238.5|9236.5|9236.5|9234.5|9238.5|9236.5|9232.5|9230.5|775
1743506100000|2025-04-01 11:15:00|9236|9234|9233.5|9231.5|9236|9234|9232.5|9230.5|428
1743506400000|2025-04-01 11:20:00|9232.5|9230.5|9234.5|9232.5|9236.5|9234.5|9232.5|9230.5|339
1743506700000|2025-04-01 11:25:00|9233.5|9231.5|9235.5|9233.5|9235.5|9233.5|9232.5|9230.5|487
1743507000000|2025-04-01 11:30:00|9234.5|9232.5|9240.5|9238.5|9240.5|9238.5|9234.5|9232.5|687
1743507300000|2025-04-01 11:35:00|9239.5|9237.5|9238.5|9236.5|9241.5|9239.5|9237.5|9235.5|568
1743507600000|2025-04-01 11:40:00|9237.5|9235.5|9234.5|9232.5|9237.5|9235.5|9234.5|9232.5|630
1743507900000|2025-04-01 11:45:00|9233.5|9231.5|9236.5|9234.5|9236.5|9234.5|9231.5|9229.5|692
1743508200000|2025-04-01 11:50:00|9236|9234|9238.5|9236.5|9239.5|9237.5|9235.5|9233.5|560
1743508500000|2025-04-01 11:55:00|9239|9237|9240.5|9238.5|9240.5|9238.5|9235.5|9233.5|430
1743508800000|2025-04-01 12:00:00|9239.5|9237.5|9242.5|9240.5|9242.5|9240.5|9239.5|9237.5|912
1743509100000|2025-04-01 12:05:00|9244.5|9242.5|9242.5|9240.5|9245|9243|9240.5|9238.5|697
1743509400000|2025-04-01 12:10:00|9243.5|9241.5|9241|9239|9244.5|9242.5|9240.5|9238.5|481
1743509700000|2025-04-01 12:15:00|9241.5|9239.5|9240.5|9238.5|9241.5|9239.5|9237.5|9235.5|767
1743510000000|2025-04-01 12:20:00|9239.5|9237.5|9242.5|9240.5|9243.5|9241.5|9239.5|9237.5|691
1743510300000|2025-04-01 12:25:00|9243|9241|9240.5|9238.5|9244.5|9242.5|9240.5|9238.5|347
1743510600000|2025-04-01 12:30:00|9239.5|9237.5|9236.5|9234.5|9240.5|9238.5|9235.5|9233.5|780
1743510900000|2025-04-01 12:35:00|9235.5|9233.5|9236.5|9234.5|9237.5|9235.5|9235.5|9233.5|558
1743511200000|2025-04-01 12:40:00|9237.5|9235.5|9235.5|9233.5|9240.5|9238.5|9234.5|9232.5|838
1743511500000|2025-04-01 12:45:00|9234.5|9232.5|9233.5|9231.5|9235.5|9233.5|9232.5|9230.5|927
1743511800000|2025-04-01 12:50:00|9232.5|9230.5|9230.5|9228.5|9232.5|9230.5|9227.5|9225.5|1248
1743512100000|2025-04-01 12:55:00|9229.5|9227.5|9227.5|9225.5|9231.5|9229.5|9227.5|9225.5|1296
1743512400000|2025-04-01 13:00:00|9226.5|9224.5|9225.5|9223.5|9227.5|9225.5|9223.5|9221.5|996
1743512700000|2025-04-01 13:05:00|9226.5|9224.5|9224.5|9222.5|9228.5|9226.5|9223.5|9221.5|1084
1743513000000|2025-04-01 13:10:00|9223.5|9221.5|9219.5|9217.5|9224.5|9222.5|9218.5|9216.5|1161
1743513300000|2025-04-01 13:15:00|9220.5|9218.5|9224.5|9222.5|9224.5|9222.5|9219.5|9217.5|1412
1743513600000|2025-04-01 13:20:00|9225.5|9223.5|9219.5|9217.5|9225.5|9223.5|9218.5|9216.5|1388
1743513900000|2025-04-01 13:25:00|9218.5|9216.5|9216.5|9214.5|9219.5|9217.5|9216.5|9214.5|766
1743514200000|2025-04-01 13:30:00|9215.5|9213.5|9214.5|9212.5|9220.5|9218.5|9213.5|9211.5|1573
1743514500000|2025-04-01 13:35:00|9215.5|9213.5|9217.5|9215.5|9220.5|9218.5|9213.5|9211.5|1370
1743514800000|2025-04-01 13:40:00|9216.5|9214.5|9221.5|9219.5|9222.5|9220.5|9216.5|9214.5|1693
1743515100000|2025-04-01 13:45:00|9221|9219|9215.5|9213.5|9221|9219|9214.5|9212.5|1996
1743515400000|2025-04-01 13:50:00|9214.5|9212.5|9213.5|9211.5|9216.5|9214.5|9212.5|9210.5|1540
1743515700000|2025-04-01 13:55:00|9214.5|9212.5|9212.5|9210.5|9215.5|9213.5|9212|9210|1318
1743516000000|2025-04-01 14:00:00|9214|9211|9226.5|9224.5|9228.5|9226.5|9212.5|9210.5|2349
1743516300000|2025-04-01 14:05:00|9227.5|9225.5|9231.5|9229.5|9232.5|9230.5|9224.5|9222.5|1435
1743516600000|2025-04-01 14:10:00|9230.5|9228.5|9236.5|9234.5|9239.5|9237.5|9230.5|9228.5|1647
1743516900000|2025-04-01 14:15:00|9237.5|9235.5|9233.5|9231.5|9237.5|9235.5|9230|9228|1557
1743517200000|2025-04-01 14:20:00|9234.5|9232.5|9232.5|9230.5|9238.5|9236.5|9230.5|9228.5|2002
1743517500000|2025-04-01 14:25:00|9231.5|9229.5|9234.5|9232.5|9236.5|9234.5|9230.5|9228.5|871
1743517800000|2025-04-01 14:30:00|9233.5|9231.5|9229.5|9227.5|9234.5|9232.5|9228.5|9226.5|821
1743518100000|2025-04-01 14:35:00|9230|9228|9226.5|9224.5|9230.5|9228.5|9223.5|9221.5|1469
1743518400000|2025-04-01 14:40:00|9227.5|9225.5|9219.5|9217.5|9228.5|9226.5|9218.5|9216.5|2216
1743518700000|2025-04-01 14:45:00|9220.5|9218.5|9223|9221|9227.5|9225.5|9220.5|9218.5|2055
1743519000000|2025-04-01 14:50:00|9222.5|9220.5|9218.5|9216.5|9223.5|9221.5|9216|9214|955
1743519300000|2025-04-01 14:55:00|9217.5|9215.5|9216|9214|9219.5|9217.5|9214.5|9212.5|644
1743519600000|2025-04-01 15:00:00|9216.5|9214.5|9208.5|9206.5|9217.5|9215.5|9208.5|9206.5|1287
1743519900000|2025-04-01 15:05:00|9209.5|9207.5|9205.5|9203.5|9209.5|9207.5|9203.5|9201.5|2308
1743520200000|2025-04-01 15:10:00|9206.5|9204.5|9207.5|9205.5|9211.5|9209.5|9206.5|9204.5|1845
1743520500000|2025-04-01 15:15:00|9208.5|9206.5|9210|9208|9214.5|9212.5|9207|9205|1852
1743520800000|2025-04-01 15:20:00|9210.5|9208.5|9210.5|9208.5|9213.5|9211.5|9207.5|9205.5|1136
1743521100000|2025-04-01 15:25:00|9209.5|9207.5|9217|9215|9217.5|9215.5|9206.5|9204.5|1496
1743521400000|2025-04-01 15:30:00|9216.5|9214.5|9218.5|9216.5|9219.5|9217.5|9215.5|9213.5|1184
1743521700000|2025-04-01 15:35:00|9217.5|9215.5|9217.5|9215.5|9221.5|9219.5|9216.5|9214.5|1198
1743522000000|2025-04-01 15:40:00|9218.5|9216.5|9220.5|9218.5|9222|9220|9215.5|9213.5|902
1743522300000|2025-04-01 15:45:00|9221.5|9219.5|9218|9216|9223|9221|9217.5|9215.5|595
1743522600000|2025-04-01 15:50:00|9217.5|9215.5|9216.5|9214.5|9220.5|9218.5|9214.5|9212.5|340
1743522900000|2025-04-01 15:55:00|9217.5|9215.5|9216|9214|9218.5|9216.5|9215.5|9213.5|713
1743523200000|2025-04-01 16:00:00|9216.5|9214.5|9216.5|9214.5|9217.5|9215.5|9212.5|9210.5|509
1743523500000|2025-04-01 16:05:00|9215.5|9213.5|9210.5|9208.5|9216.5|9214.5|9209.5|9207.5|534
1743523800000|2025-04-01 16:10:00|9210|9208|9208|9206|9211.5|9209.5|9207.5|9205.5|488
1743524100000|2025-04-01 16:15:00|9207.5|9205.5|9205.5|9203.5|9208.5|9206.5|9202.5|9200.5|458
1743524400000|2025-04-01 16:20:00|9206|9204|9205.5|9203.5|9207.5|9205.5|9203.5|9201.5|361
1743524700000|2025-04-01 16:25:00|9206.5|9204.5|9207.5|9205.5|9208.5|9206.5|9205.5|9203.5|757
1743525000000|2025-04-01 16:30:00|9207|9205|9209.5|9207.5|9210.5|9208.5|9206.5|9204.5|592
1743525300000|2025-04-01 16:35:00|9208.5|9206.5|9209.5|9207.5|9211.5|9209.5|9208.5|9206.5|539
1743525600000|2025-04-01 16:40:00|9209|9207|9210.5|9208.5|9212|9210|9208.5|9206.5|334
1743525900000|2025-04-01 16:45:00|9210|9208|9204.5|9202.5|9210.5|9208.5|9203.5|9201.5|496
1743526200000|2025-04-01 16:50:00|9204|9202|9204.5|9202.5|9204.5|9202.5|9202|9200|687
1743526500000|2025-04-01 16:55:00|9204|9202|9201.5|9199.5|9205|9203|9200.5|9198.5|303
1743577200000|2025-04-02 07:00:00|9198.5|9196.5|9196.5|9194.5|9203.5|9201.5|9194.5|9192.5|1651
1743577500000|2025-04-02 07:05:00|9197.5|9195.5|9205.5|9203.5|9207.5|9205.5|9196.5|9194.5|1716
1743577800000|2025-04-02 07:10:00|9204.5|9202.5|9205.5|9203.5|9208.5|9206.5|9201|9199|914
1743578100000|2025-04-02 07:15:00|9206.5|9204.5|9211.5|9209.5|9214.5|9212.5|9206.5|9204.5|1455
1743578400000|2025-04-02 07:20:00|9210.5|9208.5|9210.5|9208.5|9213.5|9211.5|9207.5|9205.5|1161
1743578700000|2025-04-02 07:25:00|9209.5|9207.5|9209.5|9207.5|9213.5|9211.5|9208.5|9206.5|932
1743579000000|2025-04-02 07:30:00|9208.5|9206.5|9205.5|9203.5|9209.5|9207.5|9204.5|9202.5|1017
1743579300000|2025-04-02 07:35:00|9206.5|9204.5|9206.5|9204.5|9208.5|9206.5|9205.5|9203.5|741
1743579600000|2025-04-02 07:40:00|9207.5|9205.5|9203.5|9201.5|9209.5|9207.5|9202|9200|1458
1743579900000|2025-04-02 07:45:00|9204.5|9202.5|9209.5|9207.5|9209.5|9207.5|9204.5|9202.5|764
1743580200000|2025-04-02 07:50:00|9210.5|9208.5|9211.5|9209.5|9213.5|9211.5|9208.5|9206.5|979
1743580500000|2025-04-02 07:55:00|9212.5|9210.5|9214.5|9212.5|9214.5|9212.5|9210.5|9208.5|617
1743580800000|2025-04-02 08:00:00|9213.5|9211.5|9210.5|9208.5|9216.5|9214.5|9210.5|9208.5|631
1743581100000|2025-04-02 08:05:00|9211.5|9209.5|9211.5|9209.5|9211.5|9209.5|9209.5|9207.5|707
1743581400000|2025-04-02 08:10:00|9211|9209|9208.5|9206.5|9211|9209|9205.5|9203.5|742
1743581700000|2025-04-02 08:15:00|9207.5|9205.5|9205.5|9203.5|9208.5|9206.5|9205.5|9203.5|963
1743582000000|2025-04-02 08:20:00|9206.5|9204.5|9206.5|9204.5|9207.5|9205.5|9204.5|9202.5|368
1743582300000|2025-04-02 08:25:00|9207.5|9205.5|9212.5|9210.5|9212.5|9210.5|9207.5|9205.5|539
1743582600000|2025-04-02 08:30:00|9213.5|9211.5|9214.5|9212.5|9214.5|9212.5|9211.5|9209.5|1155
1743582900000|2025-04-02 08:35:00|9214|9212|9210.5|9208.5|9214.5|9212.5|9210.5|9208.5|913
1743583200000|2025-04-02 08:40:00|9210|9208|9204.5|9202.5|9210.5|9208.5|9204.5|9202.5|1150
1743583500000|2025-04-02 08:45:00|9205.5|9203.5|9200.5|9198.5|9207.5|9205.5|9200.5|9198.5|1375
1743583800000|2025-04-02 08:50:00|9199.5|9197.5|9197|9195|9201.5|9199.5|9196.5|9194.5|1627
1743584100000|2025-04-02 08:55:00|9196.5|9194.5|9196.5|9194.5|9198.5|9196.5|9193.5|9191.5|2225
1743584400000|2025-04-02 09:00:00|9194.5|9192.5|9194.5|9192.5|9196.5|9194.5|9193.5|9191.5|1518
1743584700000|2025-04-02 09:05:00|9195.5|9193.5|9194.5|9192.5|9196.5|9194.5|9193.5|9191.5|678
1743585000000|2025-04-02 09:10:00|9195.5|9193.5|9191.5|9189.5|9195.5|9193.5|9190.5|9188.5|970
1743585300000|2025-04-02 09:15:00|9192.5|9190.5|9191.5|9189.5|9192.5|9190.5|9190.5|9188.5|749
1743585600000|2025-04-02 09:20:00|9192.5|9190.5|9194.5|9192.5|9196.5|9194.5|9192.5|9190.5|872
1743585900000|2025-04-02 09:25:00|9195.5|9193.5|9193.5|9191.5|9195.5|9193.5|9192.5|9190.5|622
1743586200000|2025-04-02 09:30:00|9194.5|9192.5|9194.5|9192.5|9196.5|9194.5|9194.5|9192.5|545
1743586500000|2025-04-02 09:35:00|9193.5|9191.5|9192.5|9190.5|9194.5|9192.5|9190.5|9188.5|800
1743586800000|2025-04-02 09:40:00|9191.5|9189.5|9190.5|9188.5|9192|9190|9188.5|9186.5|580
1743587100000|2025-04-02 09:45:00|9191|9189|9193.5|9191.5|9194.5|9192.5|9189.5|9187.5|405
1743587400000|2025-04-02 09:50:00|9194.5|9192.5|9197.5|9195.5|9197.5|9195.5|9193.5|9191.5|714
1743587700000|2025-04-02 09:55:00|9198.5|9196.5|9198.5|9196.5|9199.5|9197.5|9198.5|9196.5|310
1743588000000|2025-04-02 10:00:00|9198|9196|9205.5|9203.5|9207.5|9205.5|9197.5|9195.5|1941
1743588300000|2025-04-02 10:05:00|9206.5|9204.5|9207.5|9205.5|9207.5|9205.5|9204.5|9202.5|1019
1743588600000|2025-04-02 10:10:00|9208.5|9206.5|9208.5|9206.5|9210.5|9208.5|9207.5|9205.5|614
1743588900000|2025-04-02 10:15:00|9209.5|9207.5|9208.5|9206.5|9210.5|9208.5|9206.5|9204.5|381
1743589200000|2025-04-02 10:20:00|9209|9207|9213.5|9211.5|9213.5|9211.5|9208.5|9206.5|676
1743589500000|2025-04-02 10:25:00|9213|9211|9213.5|9211.5|9216.5|9214.5|9210.5|9208.5|858
1743589800000|2025-04-02 10:30:00|9214.5|9212.5|9212.5|9210.5|9215.5|9213.5|9212.5|9210.5|698
1743590100000|2025-04-02 10:35:00|9211.5|9209.5|9212.5|9210.5|9215.5|9213.5|9211.5|9209.5|585
1743590400000|2025-04-02 10:40:00|9213.5|9211.5|9213.5|9211.5|9215.5|9213.5|9212.5|9210.5|738
1743590700000|2025-04-02 10:45:00|9212.5|9210.5|9214.5|9212.5|9214.5|9212.5|9211.5|9209.5|889
1743591000000|2025-04-02 10:50:00|9215.5|9213.5|9218.5|9216.5|9219.5|9217.5|9214.5|9212.5|1072
1743591300000|2025-04-02 10:55:00|9219.5|9217.5|9219.5|9217.5|9219.5|9217.5|9218|9216|385
1743591600000|2025-04-02 11:00:00|9218.5|9216.5|9221.5|9219.5|9221.5|9219.5|9218.5|9216.5|856
1743591900000|2025-04-02 11:05:00|9222.5|9220.5|9220.5|9218.5|9222.5|9220.5|9219.5|9217.5|605
1743592200000|2025-04-02 11:10:00|9221|9219|9222.5|9220.5|9224.5|9222.5|9220.5|9218.5|673
1743592500000|2025-04-02 11:15:00|9223|9221|9224.5|9222.5|9225.5|9223.5|9222.5|9220.5|511
1743592800000|2025-04-02 11:20:00|9225.5|9223.5|9229.5|9227.5|9229.5|9227.5|9223.5|9221.5|855
1743593100000|2025-04-02 11:25:00|9228.5|9226.5|9227.5|9225.5|9228.5|9226.5|9225.5|9223.5|783
1743593400000|2025-04-02 11:30:00|9228.5|9226.5|9225.5|9223.5|9228.5|9226.5|9224.5|9222.5|502
1743593700000|2025-04-02 11:35:00|9227.5|9225.5|9227.5|9225.5|9228.5|9226.5|9227.5|9225.5|322
1743594000000|2025-04-02 11:40:00|9226.5|9224.5|9227.5|9225.5|9228.5|9226.5|9225.5|9223.5|678
1743594300000|2025-04-02 11:45:00|9228.5|9226.5|9224.5|9222.5|9230.5|9228.5|9224.5|9222.5|1071
1743594600000|2025-04-02 11:50:00|9225.5|9223.5|9228.5|9226.5|9229.5|9227.5|9224.5|9222.5|803
1743594900000|2025-04-02 11:55:00|9229|9227|9226.5|9224.5|9229.5|9227.5|9225.5|9223.5|896
1743595200000|2025-04-02 12:00:00|9225.5|9223.5|9226.5|9224.5|9226.5|9224.5|9223.5|9221.5|966
1743595500000|2025-04-02 12:05:00|9225.5|9223.5|9228|9226|9228.5|9226.5|9225.5|9223.5|1029
1743595800000|2025-04-02 12:10:00|9228.5|9226.5|9229|9227|9231.5|9229.5|9227.5|9225.5|1199
1743596100000|2025-04-02 12:15:00|9228|9226|9229.5|9227.5|9230|9228|9224.5|9222.5|1083
1743596400000|2025-04-02 12:20:00|9230.5|9228.5|9237.5|9235.5|9237.5|9235.5|9230.5|9228.5|1049
1743596700000|2025-04-02 12:25:00|9236.5|9234.5|9240.5|9238.5|9241.5|9239.5|9235.5|9233.5|1317
1743597000000|2025-04-02 12:30:00|9241.5|9239.5|9240.5|9238.5|9241.5|9239.5|9238.5|9236.5|1880
1743597300000|2025-04-02 12:35:00|9241.5|9239.5|9236.5|9234.5|9241.5|9239.5|9235.5|9233.5|760
1743597600000|2025-04-02 12:40:00|9235.5|9233.5|9238.5|9236.5|9239.5|9237.5|9235.5|9233.5|448
1743597900000|2025-04-02 12:45:00|9237.5|9235.5|9240.5|9238.5|9241.5|9239.5|9236.5|9234.5|796
1743598200000|2025-04-02 12:50:00|9241|9239|9242.5|9240.5|9244.5|9242.5|9240.5|9238.5|1011
1743598500000|2025-04-02 12:55:00|9242|9240|9239.5|9237.5|9242.5|9240.5|9239.5|9237.5|474
1743598800000|2025-04-02 13:00:00|9240.5|9238.5|9241.5|9239.5|9241.5|9239.5|9235.5|9233.5|1112
1743599100000|2025-04-02 13:05:00|9242.5|9240.5|9245.5|9243.5|9245.5|9243.5|9241.5|9239.5|1435
1743599400000|2025-04-02 13:10:00|9246.5|9244.5|9245.5|9243.5|9248.5|9246.5|9244.5|9242.5|1157
1743599700000|2025-04-02 13:15:00|9246.5|9244.5|9246.5|9244.5|9246.5|9244.5|9243.5|9241.5|1009
1743600000000|2025-04-02 13:20:00|9245.5|9243.5|9251.5|9249.5|9252.5|9250.5|9245.5|9243.5|1167
1743600300000|2025-04-02 13:25:00|9252.5|9250.5|9252.5|9250.5|9254.5|9252.5|9251.5|9249.5|1294
1743600600000|2025-04-02 13:30:00|9251.5|9249.5|9244.5|9242.5|9251.5|9249.5|9244.5|9242.5|969
1743600900000|2025-04-02 13:35:00|9245|9243|9241.5|9239.5|9245|9243|9238.5|9236.5|1544
1743601200000|2025-04-02 13:40:00|9242.5|9240.5|9238.5|9236.5|9243.5|9241.5|9238.5|9236.5|1078
1743601500000|2025-04-02 13:45:00|9239|9237|9232.5|9230.5|9239.5|9237.5|9232.5|9230.5|1493
1743601800000|2025-04-02 13:50:00|9233.5|9231.5|9236.5|9234.5|9237.5|9235.5|9230.5|9228.5|1631
1743602100000|2025-04-02 13:55:00|9237|9235|9236.5|9234.5|9238.5|9236.5|9235.5|9233.5|1829
1743602400000|2025-04-02 14:00:00|9235.5|9233.5|9228.5|9226.5|9235.5|9233.5|9227.5|9225.5|1861
1743602700000|2025-04-02 14:05:00|9229.5|9227.5|9233.5|9231.5|9234.5|9232.5|9225.5|9223.5|961
1743603000000|2025-04-02 14:10:00|9234|9232|9231.5|9229.5|9240.5|9238.5|9231.5|9229.5|1288
1743603300000|2025-04-02 14:15:00|9230.5|9228.5|9225.5|9223.5|9233.5|9231.5|9225.5|9223.5|1447
1743603600000|2025-04-02 14:20:00|9225|9223|9225.5|9223.5|9228.5|9226.5|9222.5|9220.5|1099
1743603900000|2025-04-02 14:25:00|9226.5|9224.5|9226.5|9224.5|9228.5|9226.5|9225.5|9223.5|1314
1743604200000|2025-04-02 14:30:00|9227.5|9225.5|9228.5|9226.5|9229.5|9227.5|9224.5|9222.5|848
1743604500000|2025-04-02 14:35:00|9229.5|9227.5|9221.5|9219.5|9231.5|9229.5|9220.5|9218.5|1420
1743604800000|2025-04-02 14:40:00|9220.5|9218.5|9217.5|9215.5|9222|9220|9214.5|9212.5|1752
1743605100000|2025-04-02 14:45:00|9216.5|9214.5|9211.5|9209.5|9217.5|9215.5|9211.5|9209.5|2176
1743605400000|2025-04-02 14:50:00|9211|9209|9212.5|9210.5|9213.5|9211.5|9208.5|9206.5|825
1743605700000|2025-04-02 14:55:00|9211.5|9209.5|9207.5|9205.5|9212.5|9210.5|9204|9202|1692
1743606000000|2025-04-02 15:00:00|9208.5|9206.5|9205.5|9203.5|9209.5|9207.5|9204.5|9202.5|768
1743606300000|2025-04-02 15:05:00|9206|9204|9211.5|9209.5|9211.5|9209.5|9203.5|9201.5|1323
1743606600000|2025-04-02 15:10:00|9211|9209|9216.5|9214.5|9217.5|9215.5|9210.5|9208.5|2331
1743606900000|2025-04-02 15:15:00|9215.5|9213.5|9215.5|9213.5|9217.5|9215.5|9214.5|9212.5|2504
1743607200000|2025-04-02 15:20:00|9216.5|9214.5|9202.5|9200.5|9216.5|9214.5|9202.5|9200.5|2009
1743607500000|2025-04-02 15:25:00|9201.5|9199.5|9201.5|9199.5|9204.5|9202.5|9198.5|9196.5|1981
1743607800000|2025-04-02 15:30:00|9202.5|9200.5|9206.5|9204.5|9207.5|9205.5|9201.5|9199.5|1173
1743608100000|2025-04-02 15:35:00|9205.5|9203.5|9206|9204|9208.5|9206.5|9204.5|9202.5|1257
1743608400000|2025-04-02 15:40:00|9205.5|9203.5|9209.5|9207.5|9210.5|9208.5|9204.5|9202.5|1045
1743608700000|2025-04-02 15:45:00|9209|9207|9209.5|9207.5|9211.5|9209.5|9207.5|9205.5|600
1743609000000|2025-04-02 15:50:00|9210.5|9208.5|9213.5|9211.5|9213.5|9211.5|9209.5|9207.5|1221
1743609300000|2025-04-02 15:55:00|9212.5|9210.5|9208.5|9206.5|9212.5|9210.5|9208.5|9206.5|1189
1743609600000|2025-04-02 16:00:00|9209.5|9207.5|9212.5|9210.5|9212.5|9210.5|9208.5|9206.5|604
1743609900000|2025-04-02 16:05:00|9213.5|9211.5|9213.5|9211.5|9214|9212|9211.5|9209.5|496
1743610200000|2025-04-02 16:10:00|9212.5|9210.5|9205.5|9203.5|9213.5|9211.5|9205.5|9203.5|382
1743610500000|2025-04-02 16:15:00|9204.5|9202.5|9203.5|9201.5|9206.5|9204.5|9203.5|9201.5|363
1743610800000|2025-04-02 16:20:00|9204.5|9202.5|9201.5|9199.5|9205.5|9203.5|9200.5|9198.5|428
1743611100000|2025-04-02 16:25:00|9202|9200|9198.5|9196.5|9204|9202|9198.5|9196.5|357
1743611400000|2025-04-02 16:30:00|9199.5|9197.5|9197.5|9195.5|9199.5|9197.5|9197.5|9195.5|437
1743611700000|2025-04-02 16:35:00|9198.5|9196.5|9197.5|9195.5|9201.5|9199.5|9197.5|9195.5|512
1743612000000|2025-04-02 16:40:00|9198|9196|9196.5|9194.5|9199.5|9197.5|9196.5|9194.5|311
1743612300000|2025-04-02 16:45:00|9197|9195|9188|9186|9199|9197|9187.5|9185.5|714
1743612600000|2025-04-02 16:50:00|9187.5|9185.5|9187|9185|9190|9188|9184.5|9182.5|1014
1743612900000|2025-04-02 16:55:00|9187.5|9185.5|9187|9185|9190.5|9188.5|9186.5|9184.5|504
1743663600000|2025-04-03 07:00:00|9270.5|9268.5|9303.5|9301.5|9305.5|9303.5|9263|9261|3712
1743663900000|2025-04-03 07:05:00|9304.5|9302.5|9302.5|9300.5|9314.5|9312.5|9298.5|9296.5|3819
1743664200000|2025-04-03 07:10:00|9301.5|9299.5|9307.5|9305.5|9309.5|9307.5|9300.5|9298.5|2587
1743664500000|2025-04-03 07:15:00|9308.5|9306.5|9288.5|9286.5|9308.5|9306.5|9287.5|9285.5|3532
1743664800000|2025-04-03 07:20:00|9289.5|9287.5|9287.5|9285.5|9295.5|9293.5|9284.5|9282.5|2186
1743665100000|2025-04-03 07:25:00|9286.5|9284.5|9290.5|9288.5|9292.5|9290.5|9283.5|9281.5|2015
1743665400000|2025-04-03 07:30:00|9289.5|9287.5|9291.5|9289.5|9294.5|9292.5|9283.5|9281.5|1839
1743665700000|2025-04-03 07:35:00|9292.5|9290.5|9285.5|9283.5|9293.5|9291.5|9285|9283|1725
1743666000000|2025-04-03 07:40:00|9286.5|9284.5|9281.5|9279.5|9286.5|9284.5|9278.5|9276.5|2077
1743666300000|2025-04-03 07:45:00|9281|9279|9286.5|9284.5|9287.5|9285.5|9278.5|9276.5|1077
1743666600000|2025-04-03 07:50:00|9287.5|9285.5|9288.5|9286.5|9290|9288|9284.5|9282.5|1020
1743666900000|2025-04-03 07:55:00|9289.5|9287.5|9282.5|9280.5|9289.5|9287.5|9280.5|9278.5|1150
1743667200000|2025-04-03 08:00:00|9283.5|9281.5|9278.5|9276.5|9285.5|9283.5|9275.5|9273.5|1730
1743667500000|2025-04-03 08:05:00|9277.5|9275.5|9265.5|9263.5|9278.5|9276.5|9265.5|9263.5|1805
1743667800000|2025-04-03 08:10:00|9266.5|9264.5|9268.5|9266.5|9271.5|9269.5|9266.5|9264.5|1369
1743668100000|2025-04-03 08:15:00|9268|9266|9267.5|9265.5|9268.5|9266.5|9264.5|9262.5|733
1743668400000|2025-04-03 08:20:00|9267|9265|9271.5|9269.5|9272|9270|9266.5|9264.5|1578
1743668700000|2025-04-03 08:25:00|9270.5|9268.5|9269.5|9267.5|9271.5|9269.5|9266.5|9264.5|1729
1743669000000|2025-04-03 08:30:00|9270.5|9268.5|9274.5|9272.5|9277.5|9275.5|9270.5|9268.5|1462
1743669300000|2025-04-03 08:35:00|9273.5|9271.5|9270.5|9268.5|9274.5|9272.5|9267.5|9265.5|1706
1743669600000|2025-04-03 08:40:00|9271|9269|9275.5|9273.5|9276.5|9274.5|9270.5|9268.5|824
1743669900000|2025-04-03 08:45:00|9276.5|9274.5|9272.5|9270.5|9280.5|9278.5|9272.5|9270.5|1550
1743670200000|2025-04-03 08:50:00|9273.5|9271.5|9265.5|9263.5|9276.5|9274.5|9265.5|9263.5|2262
1743670500000|2025-04-03 08:55:00|9264.5|9262.5|9257.5|9255.5|9266.5|9264.5|9255.5|9253.5|5855
1743670800000|2025-04-03 09:00:00|9258.5|9256.5|9252.5|9250.5|9268.5|9266.5|9245.5|9243.5|3765
1743671100000|2025-04-03 09:05:00|9253|9251|9250.5|9248.5|9256.5|9254.5|9249.5|9247.5|2040
1743671400000|2025-04-03 09:10:00|9251.5|9249.5|9255.5|9253.5|9257.5|9255.5|9249.5|9247.5|1697
1743671700000|2025-04-03 09:15:00|9256.5|9254.5|9258.5|9256.5|9260.5|9258.5|9255.5|9253.5|2152
1743672000000|2025-04-03 09:20:00|9259.5|9257.5|9264.5|9262.5|9264.5|9262.5|9258.5|9256.5|1265
1743672300000|2025-04-03 09:25:00|9263.5|9261.5|9266.5|9264.5|9266.5|9264.5|9263.5|9261.5|1112
1743672600000|2025-04-03 09:30:00|9265.5|9263.5|9266.5|9264.5|9270.5|9268.5|9265.5|9263.5|1819
1743672900000|2025-04-03 09:35:00|9265.5|9263.5|9264.5|9262.5|9268.5|9266.5|9261.5|9259.5|1400
1743673200000|2025-04-03 09:40:00|9265.5|9263.5|9272.5|9270.5|9272.5|9270.5|9264.5|9262.5|1409
1743673500000|2025-04-03 09:45:00|9271.5|9269.5|9274.5|9272.5|9275.5|9273.5|9270.5|9268.5|1619
1743673800000|2025-04-03 09:50:00|9275.5|9273.5|9276.5|9274.5|9277.5|9275.5|9272.5|9270.5|1184
1743674100000|2025-04-03 09:55:00|9277.5|9275.5|9277.5|9275.5|9278.5|9276.5|9273|9271|1031
1743674400000|2025-04-03 10:00:00|9278|9276|9281.5|9279.5|9283.5|9281.5|9277.5|9275.5|1902
1743674700000|2025-04-03 10:05:00|9280.5|9278.5|9283.5|9281.5|9284.5|9282.5|9280.5|9278.5|1210
1743675000000|2025-04-03 10:10:00|9282.5|9280.5|9280.5|9278.5|9284.5|9282.5|9275.5|9273.5|1929
1743675300000|2025-04-03 10:15:00|9281.5|9279.5|9278.5|9276.5|9283.5|9281.5|9275.5|9273.5|1338
1743675600000|2025-04-03 10:20:00|9277.5|9275.5|9269.5|9267.5|9280.5|9278.5|9269.5|9267.5|1629
1743675900000|2025-04-03 10:25:00|9270|9268|9274.5|9272.5|9275.5|9273.5|9266.5|9264.5|1478
1743676200000|2025-04-03 10:30:00|9275|9273|9267.5|9265.5|9275|9273|9267.5|9265.5|934
1743676500000|2025-04-03 10:35:00|9266.5|9264.5|9266.5|9264.5|9268.5|9266.5|9264.5|9262.5|1064
1743676800000|2025-04-03 10:40:00|9265.5|9263.5|9259.5|9257.5|9266.5|9264.5|9259.5|9257.5|909
1743677100000|2025-04-03 10:45:00|9258.5|9256.5|9265.5|9263.5|9265.5|9263.5|9258.5|9256.5|1688
1743677400000|2025-04-03 10:50:00|9266.5|9264.5|9269.5|9267.5|9274.5|9272.5|9265.5|9263.5|1523
1743677700000|2025-04-03 10:55:00|9269|9267|9265.5|9263.5|9269.5|9267.5|9265.5|9263.5|673
1743678000000|2025-04-03 11:00:00|9265|9263|9265.5|9263.5|9270.5|9268.5|9264.5|9262.5|1485
1743678300000|2025-04-03 11:05:00|9266.5|9264.5|9264.5|9262.5|9267.5|9265.5|9262.5|9260.5|1299
1743678600000|2025-04-03 11:10:00|9265.5|9263.5|9257.5|9255.5|9268.5|9266.5|9257.5|9255.5|2195
1743678900000|2025-04-03 11:15:00|9258.5|9256.5|9261|9259|9265.5|9263.5|9257.5|9255.5|844
1743679200000|2025-04-03 11:20:00|9260.5|9258.5|9260.5|9258.5|9262.5|9260.5|9259.5|9257.5|905
1743679500000|2025-04-03 11:25:00|9261.5|9259.5|9264.5|9262.5|9266|9264|9261.5|9259.5|918
1743679800000|2025-04-03 11:30:00|9265.5|9263.5|9269.5|9267.5|9271.5|9269.5|9264.5|9262.5|1471
1743680100000|2025-04-03 11:35:00|9270|9268|9267.5|9265.5|9271.5|9269.5|9264.5|9262.5|1220
1743680400000|2025-04-03 11:40:00|9268.5|9266.5|9268.5|9266.5|9270.5|9268.5|9265.5|9263.5|866
1743680700000|2025-04-03 11:45:00|9268|9266|9270.5|9268.5|9270.5|9268.5|9263.5|9261.5|876
1743681000000|2025-04-03 11:50:00|9270|9268|9276.5|9274.5|9279.5|9277.5|9269.5|9267.5|1257
1743681300000|2025-04-03 11:55:00|9277.5|9275.5|9271|9269|9278.5|9276.5|9268.5|9266.5|1804
1743681600000|2025-04-03 12:00:00|9272|9270|9267.5|9265.5|9275.5|9273.5|9266.5|9264.5|1291
1743681900000|2025-04-03 12:05:00|9267|9265|9273.5|9271.5|9274.5|9272.5|9266.5|9264.5|1350
1743682200000|2025-04-03 12:10:00|9272.5|9270.5|9272.5|9270.5|9276.5|9274.5|9268.5|9266.5|1244
1743682500000|2025-04-03 12:15:00|9273.5|9271.5|9283.5|9281.5|9283.5|9281.5|9272.5|9270.5|1055
1743682800000|2025-04-03 12:20:00|9284.5|9282.5|9288.5|9286.5|9288.5|9286.5|9283.5|9281.5|1253
1743683100000|2025-04-03 12:25:00|9288|9286|9286.5|9284.5|9290.5|9288.5|9286.5|9284.5|1117
1743683400000|2025-04-03 12:30:00|9287.5|9285.5|9293|9291|9293.5|9291.5|9287.5|9285.5|1693
1743683700000|2025-04-03 12:35:00|9292.5|9290.5|9299.5|9297.5|9301.5|9299.5|9292.5|9290.5|1499
1743684000000|2025-04-03 12:40:00|9300|9298|9302.5|9300.5|9303.5|9301.5|9297.5|9295.5|1496
1743684300000|2025-04-03 12:45:00|9303|9301|9311.5|9309.5|9311.5|9309.5|9302.5|9300.5|2382
1743684600000|2025-04-03 12:50:00|9310.5|9308.5|9309.5|9307.5|9318.5|9316.5|9302.5|9300.5|2739
1743684900000|2025-04-03 12:55:00|9308.5|9306.5|9315.5|9313.5|9315.5|9313.5|9307.5|9305.5|2055
1743685200000|2025-04-03 13:00:00|9315|9313|9315.5|9313.5|9318.5|9316.5|9310.5|9308.5|1807
1743685500000|2025-04-03 13:05:00|9314.5|9312.5|9303.5|9301.5|9314.5|9312.5|9303.5|9301.5|2652
1743685800000|2025-04-03 13:10:00|9302.5|9300.5|9306.5|9304.5|9308.5|9306.5|9299|9297|2289
1743686100000|2025-04-03 13:15:00|9307.5|9305.5|9297.5|9295.5|9307.5|9305.5|9295.5|9293.5|1465
1743686400000|2025-04-03 13:20:00|9296.5|9294.5|9299.5|9297.5|9304.5|9302.5|9296.5|9294.5|1040
1743686700000|2025-04-03 13:25:00|9298.5|9296.5|9295.5|9293.5|9298.5|9296.5|9292.5|9290.5|1314
1743687000000|2025-04-03 13:30:00|9296|9294|9289.5|9287.5|9297.5|9295.5|9288.5|9286.5|1978
1743687300000|2025-04-03 13:35:00|9290|9288|9284.5|9282.5|9292.5|9290.5|9283.5|9281.5|2321
1743687600000|2025-04-03 13:40:00|9285|9283|9290|9288|9291.5|9289.5|9284|9282|1112
1743687900000|2025-04-03 13:45:00|9290.5|9288.5|9298.5|9296.5|9298.5|9296.5|9287.5|9285.5|1200
1743688200000|2025-04-03 13:50:00|9298|9296|9300.5|9298.5|9302.5|9300.5|9294.5|9292.5|1166
1743688500000|2025-04-03 13:55:00|9299.5|9297.5|9303|9301|9306.5|9304.5|9299.5|9297.5|1477
1743688800000|2025-04-03 14:00:00|9309.5|9306.5|9311.5|9309.5|9317.5|9315.5|9307|9304|2155
1743689100000|2025-04-03 14:05:00|9311|9309|9306|9304|9313.5|9311.5|9304.5|9302.5|2178
1743689400000|2025-04-03 14:10:00|9305.5|9303.5|9304.5|9302.5|9308.5|9306.5|9302.5|9300.5|2792
1743689700000|2025-04-03 14:15:00|9303.5|9301.5|9298.5|9296.5|9303.5|9301.5|9294|9292|1783
1743690000000|2025-04-03 14:20:00|9299.5|9297.5|9294.5|9292.5|9301.5|9299.5|9293.5|9291.5|1238
1743690300000|2025-04-03 14:25:00|9294|9292|9297.5|9295.5|9298.5|9296.5|9289|9287|1836
1743690600000|2025-04-03 14:30:00|9298.5|9296.5|9303.5|9301.5|9303.5|9301.5|9293.5|9291.5|1274
1743690900000|2025-04-03 14:35:00|9302.5|9300.5|9308.5|9306.5|9309.5|9307.5|9302.5|9300.5|789
1743691200000|2025-04-03 14:40:00|9308|9306|9311.5|9309.5|9313.5|9311.5|9303.5|9301.5|1252
1743691500000|2025-04-03 14:45:00|9311|9309|9314|9312|9314.5|9312.5|9310.5|9308.5|1384
1743691800000|2025-04-03 14:50:00|9313.5|9311.5|9309.5|9307.5|9316.5|9314.5|9308|9306|1092
1743692100000|2025-04-03 14:55:00|9309|9307|9311.5|9309.5|9313.5|9311.5|9304.5|9302.5|1305
1743692400000|2025-04-03 15:00:00|9312.5|9310.5|9310.5|9308.5|9313.5|9311.5|9305.5|9303.5|1336
1743692700000|2025-04-03 15:05:00|9311.5|9309.5|9322.5|9320.5|9323.5|9321.5|9309.5|9307.5|2114
1743693000000|2025-04-03 15:10:00|9322|9320|9320.5|9318.5|9322.5|9320.5|9311.5|9309.5|3622
1743693300000|2025-04-03 15:15:00|9319.5|9317.5|9313|9311|9321.5|9319.5|9311.5|9309.5|2388
1743693600000|2025-04-03 15:20:00|9312.5|9310.5|9313|9311|9314.5|9312.5|9307|9305|1414
1743693900000|2025-04-03 15:25:00|9312.5|9310.5|9317.5|9315.5|9318.5|9316.5|9310.5|9308.5|1765
1743694200000|2025-04-03 15:30:00|9317|9315|9321|9319|9325.5|9323.5|9315.5|9313.5|1618
1743694500000|2025-04-03 15:35:00|9320.5|9318.5|9317.5|9315.5|9325.5|9323.5|9317.5|9315.5|884
1743694800000|2025-04-03 15:40:00|9316.5|9314.5|9314.5|9312.5|9318.5|9316.5|9312.5|9310.5|1374
1743695100000|2025-04-03 15:45:00|9314|9312|9314|9312|9317.5|9315.5|9310.5|9308.5|1166
1743695400000|2025-04-03 15:50:00|9313.5|9311.5|9310.5|9308.5|9319.5|9317.5|9310.5|9308.5|1241
1743695700000|2025-04-03 15:55:00|9309.5|9307.5|9310.5|9308.5|9311.5|9309.5|9306.5|9304.5|802
1743696000000|2025-04-03 16:00:00|9311.5|9309.5|9307.5|9305.5|9311.5|9309.5|9303.5|9301.5|686
1743696300000|2025-04-03 16:05:00|9307|9305|9306|9304|9308.5|9306.5|9304.5|9302.5|578
1743696600000|2025-04-03 16:10:00|9305.5|9303.5|9297.5|9295.5|9306|9304|9295.5|9293.5|1023
1743696900000|2025-04-03 16:15:00|9298|9296|9295.5|9293.5|9299|9297|9294.5|9292.5|536
1743697200000|2025-04-03 16:20:00|9294.5|9292.5|9294.5|9292.5|9297|9295|9293.5|9291.5|575
1743697500000|2025-04-03 16:25:00|9295.5|9293.5|9301.5|9299.5|9301.5|9299.5|9295.5|9293.5|223
1743697800000|2025-04-03 16:30:00|9300.5|9298.5|9305.5|9303.5|9305.5|9303.5|9297.5|9295.5|351
1743698100000|2025-04-03 16:35:00|9305|9303|9304.5|9302.5|9305.5|9303.5|9302.5|9300.5|413
1743698400000|2025-04-03 16:40:00|9304|9302|9302.5|9300.5|9304.5|9302.5|9295.5|9293.5|265
1743698700000|2025-04-03 16:45:00|9302|9300|9300.5|9298.5|9303.5|9301.5|9297.5|9295.5|649
1743699000000|2025-04-03 16:50:00|9301|9299|9303.5|9301.5|9305.5|9303.5|9299.5|9297.5|161
1743699300000|2025-04-03 16:55:00|9304|9302|9304|9302|9305|9303|9303|9301|201
1743750000000|2025-04-04 07:00:00|9361.5|9359.5|9376.5|9374.5|9376.5|9374.5|9360|9358|2551
1743750300000|2025-04-04 07:05:00|9377.5|9375.5|9392|9390|9395.5|9393.5|9371.5|9369.5|2892
1743750600000|2025-04-04 07:10:00|9392.5|9390.5|9396.5|9394.5|9397.5|9395.5|9390.5|9388.5|2291
1743750900000|2025-04-04 07:15:00|9394.5|9392.5|9405.5|9403.5|9406.5|9404.5|9393.5|9391.5|2352
1743751200000|2025-04-04 07:20:00|9406.5|9404.5|9393.5|9391.5|9406.5|9404.5|9391.5|9389.5|2199
1743751500000|2025-04-04 07:25:00|9394.5|9392.5|9399.5|9397.5|9400.5|9398.5|9390.5|9388.5|2567
1743751800000|2025-04-04 07:30:00|9400.5|9398.5|9400.5|9398.5|9408|9406|9395|9393|3350
1743752100000|2025-04-04 07:35:00|9399.5|9397.5|9408.5|9406.5|9409.5|9407.5|9391.5|9389.5|2224
1743752400000|2025-04-04 07:40:00|9409.5|9407.5|9401.5|9399.5|9410.5|9408.5|9400.5|9398.5|2020
1743752700000|2025-04-04 07:45:00|9400.5|9398.5|9393.5|9391.5|9401.5|9399.5|9393.5|9391.5|1915
1743753000000|2025-04-04 07:50:00|9394|9392|9398.5|9396.5|9399.5|9397.5|9391.5|9389.5|1669
1743753300000|2025-04-04 07:55:00|9397.5|9395.5|9402.5|9400.5|9402.5|9400.5|9396.5|9394.5|1102
1743753600000|2025-04-04 08:00:00|9403.5|9401.5|9403.5|9401.5|9408.5|9406.5|9397.5|9395.5|2036
1743753900000|2025-04-04 08:05:00|9404.5|9402.5|9401.5|9399.5|9410.5|9408.5|9400.5|9398.5|1036
1743754200000|2025-04-04 08:10:00|9400.5|9398.5|9406.5|9404.5|9408.5|9406.5|9399.5|9397.5|1764
1743754500000|2025-04-04 08:15:00|9407.5|9405.5|9404.5|9402.5|9409.5|9407.5|9403.5|9401.5|1999
1743754800000|2025-04-04 08:20:00|9403.5|9401.5|9404.5|9402.5|9405.5|9403.5|9393.5|9391.5|2369
1743755100000|2025-04-04 08:25:00|9405.5|9403.5|9404.5|9402.5|9407.5|9405.5|9402.5|9400.5|1575
1743755400000|2025-04-04 08:30:00|9403.5|9401.5|9417.5|9415.5|9419.5|9417.5|9401.5|9399.5|1248
1743755700000|2025-04-04 08:35:00|9418.5|9416.5|9414.5|9412.5|9422.5|9420.5|9414.5|9412.5|2065
1743756000000|2025-04-04 08:40:00|9413.5|9411.5|9415|9413|9417.5|9415.5|9412.5|9410.5|1460
1743756300000|2025-04-04 08:45:00|9415.5|9413.5|9404.5|9402.5|9415.5|9413.5|9404.5|9402.5|1661
1743756600000|2025-04-04 08:50:00|9405.5|9403.5|9407.5|9405.5|9410.5|9408.5|9404.5|9402.5|1597
1743756900000|2025-04-04 08:55:00|9408.5|9406.5|9409.5|9407.5|9417.5|9415.5|9407.5|9405.5|1416
1743757200000|2025-04-04 09:00:00|9410.5|9408.5|9412.5|9410.5|9414.5|9412.5|9409.5|9407.5|961
1743757500000|2025-04-04 09:05:00|9413.5|9411.5|9409.5|9407.5|9418.5|9416.5|9407.5|9405.5|1748
1743757800000|2025-04-04 09:10:00|9410.5|9408.5|9414.5|9412.5|9415.5|9413.5|9408.5|9406.5|1518
1743758100000|2025-04-04 09:15:00|9413.5|9411.5|9406.5|9404.5|9414.5|9412.5|9403.5|9401.5|1198
1743758400000|2025-04-04 09:20:00|9407.5|9405.5|9398.5|9396.5|9408.5|9406.5|9395.5|9393.5|2924
1743758700000|2025-04-04 09:25:00|9397.5|9395.5|9396.5|9394.5|9398.5|9396.5|9385.5|9383.5|3489
1743759000000|2025-04-04 09:30:00|9397.5|9395.5|9388.5|9386.5|9397.5|9395.5|9385.5|9383.5|1637
1743759300000|2025-04-04 09:35:00|9389.5|9387.5|9394.5|9392.5|9395.5|9393.5|9387.5|9385.5|1372
1743759600000|2025-04-04 09:40:00|9395.5|9393.5|9394.5|9392.5|9397.5|9395.5|9391.5|9389.5|1694
1743759900000|2025-04-04 09:45:00|9395.5|9393.5|9387.5|9385.5|9395.5|9393.5|9386.5|9384.5|1541
1743760200000|2025-04-04 09:50:00|9388|9386|9401.5|9399.5|9401.5|9399.5|9388|9386|1403
1743760500000|2025-04-04 09:55:00|9400.5|9398.5|9395.5|9393.5|9403.5|9401.5|9395.5|9393.5|1656
1743760800000|2025-04-04 10:00:00|9394.5|9392.5|9398.5|9396.5|9399.5|9397.5|9392.5|9390.5|1682
1743761100000|2025-04-04 10:05:00|9399|9397|9423.5|9421.5|9425.5|9423.5|9397.5|9395.5|2913
1743761400000|2025-04-04 10:10:00|9423|9421|9426|9424|9436.5|9434.5|9420.5|9418.5|2628
1743761700000|2025-04-04 10:15:00|9425.5|9423.5|9429.5|9427.5|9438|9436|9421.5|9419.5|3829
1743762000000|2025-04-04 10:20:00|9430.5|9428.5|9422.5|9420.5|9437.5|9435.5|9421.5|9419.5|2995
1743762300000|2025-04-04 10:25:00|9422|9420|9432.5|9430.5|9433.5|9431.5|9417.5|9415.5|2324
1743762600000|2025-04-04 10:30:00|9431.5|9429.5|9439.5|9437.5|9442|9440|9423.5|9421.5|3577
1743762900000|2025-04-04 10:35:00|9438.5|9436.5|9423.5|9421.5|9440.5|9438.5|9422.5|9420.5|2643
1743763200000|2025-04-04 10:40:00|9422.5|9420.5|9430|9428|9430.5|9428.5|9417.5|9415.5|1903
1743763500000|2025-04-04 10:45:00|9429.5|9427.5|9434.5|9432.5|9437.5|9435.5|9426.5|9424.5|1641
1743763800000|2025-04-04 10:50:00|9434|9432|9437.5|9435.5|9439.5|9437.5|9427.5|9425.5|1545
1743764100000|2025-04-04 10:55:00|9436.5|9434.5|9424|9422|9439.5|9437.5|9423.5|9421.5|1509
1743764400000|2025-04-04 11:00:00|9424.5|9422.5|9419.5|9417.5|9425.5|9423.5|9411.5|9409.5|2543
1743764700000|2025-04-04 11:05:00|9418.5|9416.5|9423.5|9421.5|9426.5|9424.5|9412.5|9410.5|1732
1743765000000|2025-04-04 11:10:00|9422.5|9420.5|9425.5|9423.5|9429.5|9427.5|9420|9418|1479
1743765300000|2025-04-04 11:15:00|9425|9423|9419.5|9417.5|9429.5|9427.5|9416.5|9414.5|1740
1743765600000|2025-04-04 11:20:00|9420.5|9418.5|9427.5|9425.5|9432.5|9430.5|9419.5|9417.5|1697
1743765900000|2025-04-04 11:25:00|9428|9426|9425.5|9423.5|9431.5|9429.5|9423.5|9421.5|1582
1743766200000|2025-04-04 11:30:00|9426.5|9424.5|9418.5|9416.5|9426.5|9424.5|9414.5|9412.5|2929
1743766500000|2025-04-04 11:35:00|9418|9416|9418|9416|9419.5|9417.5|9413.5|9411.5|1816
1743766800000|2025-04-04 11:40:00|9418.5|9416.5|9433.5|9431.5|9433.5|9431.5|9416.5|9414.5|1801
1743767100000|2025-04-04 11:45:00|9433|9431|9415.5|9413.5|9433|9431|9415|9413|1717
1743767400000|2025-04-04 11:50:00|9415|9413|9409|9407|9416|9414|9407.5|9405.5|1804
1743767700000|2025-04-04 11:55:00|9408.5|9406.5|9396.5|9394.5|9409|9407|9394|9392|2272
1743768000000|2025-04-04 12:00:00|9398|9396|9397.5|9395.5|9399.5|9397.5|9393|9391|1935
1743768300000|2025-04-04 12:05:00|9398.5|9396.5|9394.5|9392.5|9401.5|9399.5|9391.5|9389.5|2085
1743768600000|2025-04-04 12:10:00|9395|9393|9396.5|9394.5|9403|9401|9389.5|9387.5|1663
1743768900000|2025-04-04 12:15:00|9396|9394|9396.5|9394.5|9401.5|9399.5|9392.5|9390.5|1488
1743769200000|2025-04-04 12:20:00|9398.5|9396.5|9408.5|9406.5|9409.5|9407.5|9398.5|9396.5|1583
1743769500000|2025-04-04 12:25:00|9408|9406|9400.5|9397.5|9408|9406|9397.5|9395.5|963
1743769800000|2025-04-04 12:30:00|9397.5|9394.5|9393.5|9391.5|9411|9409|9384.5|9382.5|2715
1743770100000|2025-04-04 12:35:00|9392.5|9390.5|9418.5|9416.5|9423.5|9421.5|9390.5|9388.5|2435
1743770400000|2025-04-04 12:40:00|9419.5|9417.5|9401|9399|9421.5|9419.5|9400.5|9398.5|1753
1743770700000|2025-04-04 12:45:00|9400.5|9398.5|9385.5|9383.5|9405.5|9403.5|9383|9381|3991
1743771000000|2025-04-04 12:50:00|9384.5|9382.5|9378.5|9376.5|9396.5|9394.5|9374.5|9372.5|2974
1743771300000|2025-04-04 12:55:00|9377.5|9375.5|9373.5|9371.5|9380.5|9378.5|9368.5|9366.5|2202
1743771600000|2025-04-04 13:00:00|9374|9372|9361.5|9359.5|9374|9372|9359.5|9357.5|3488
1743771900000|2025-04-04 13:05:00|9362|9360|9375.5|9373.5|9379.5|9377.5|9361.5|9359.5|2389
1743772200000|2025-04-04 13:10:00|9376|9374|9380.5|9378.5|9383.5|9381.5|9374.5|9372.5|1981
1743772500000|2025-04-04 13:15:00|9380|9378|9384.5|9382.5|9389.5|9387.5|9379.5|9377.5|2613
1743772800000|2025-04-04 13:20:00|9384|9382|9374|9372|9385.5|9383.5|9374|9372|1530
1743773100000|2025-04-04 13:25:00|9374.5|9372.5|9369.5|9367.5|9383.5|9381.5|9367.5|9365.5|2182
1743773400000|2025-04-04 13:30:00|9368.5|9366.5|9360.5|9358.5|9371.5|9369.5|9358.5|9356.5|1606
1743773700000|2025-04-04 13:35:00|9359.5|9357.5|9356.5|9354.5|9369.5|9367.5|9356.5|9354.5|2087
1743774000000|2025-04-04 13:40:00|9357.5|9355.5|9360.5|9358.5|9368.5|9366.5|9354.5|9352.5|1437
1743774300000|2025-04-04 13:45:00|9361.5|9359.5|9355.5|9353.5|9362.5|9360.5|9349.5|9347.5|1646
1743774600000|2025-04-04 13:50:00|9356.5|9354.5|9358|9356|9359.5|9357.5|9350.5|9348.5|1251
1743774900000|2025-04-04 13:55:00|9357.5|9355.5|9346.5|9344.5|9359.5|9357.5|9342.5|9340.5|1416
1743775200000|2025-04-04 14:00:00|9347.5|9345.5|9345.5|9343.5|9358.5|9356.5|9345.5|9343.5|2199
1743775500000|2025-04-04 14:05:00|9344.5|9342.5|9349|9347|9354.5|9352.5|9343.5|9341.5|2254
1743775800000|2025-04-04 14:10:00|9348.5|9346.5|9356.5|9354.5|9357.5|9355.5|9348|9346|1750
1743776100000|2025-04-04 14:15:00|9356|9354|9364.5|9362.5|9366.5|9364.5|9355|9353|1785
1743776400000|2025-04-04 14:20:00|9364|9362|9360.5|9358.5|9365.5|9363.5|9356.5|9354.5|1368
1743776700000|2025-04-04 14:25:00|9361|9359|9355.5|9353.5|9362.5|9360.5|9355.5|9353.5|1256
1743777000000|2025-04-04 14:30:00|9357.5|9355.5|9377.5|9375.5|9378.5|9376.5|9355.5|9353.5|3014
1743777300000|2025-04-04 14:35:00|9378|9376|9386.5|9384.5|9394.5|9392.5|9377.5|9375.5|4279
1743777600000|2025-04-04 14:40:00|9387|9385|9406.5|9404.5|9408.5|9406.5|9383.5|9381.5|8745
1743777900000|2025-04-04 14:45:00|9406|9404|9398.5|9396.5|9420.5|9418.5|9396.5|9394.5|8094
1743778200000|2025-04-04 14:50:00|9398|9396|9390.5|9388.5|9398.5|9396.5|9385.5|9383.5|2634
1743778500000|2025-04-04 14:55:00|9391.5|9389.5|9388.5|9386.5|9393.5|9391.5|9383.5|9381.5|2976
1743778800000|2025-04-04 15:00:00|9389.5|9387.5|9358.5|9356.5|9394.5|9392.5|9352.5|9350.5|4438
1743779100000|2025-04-04 15:05:00|9359.5|9357.5|9372.5|9370.5|9375.5|9373.5|9355.5|9353.5|3348
1743779400000|2025-04-04 15:10:00|9371.5|9369.5|9369.5|9367.5|9373|9371|9359.5|9357.5|3701
1743779700000|2025-04-04 15:15:00|9369|9367|9367.5|9365.5|9369.5|9367.5|9354|9352|3508
1743780000000|2025-04-04 15:20:00|9366.5|9364.5|9370.5|9368.5|9373.5|9371.5|9362.5|9360.5|971
1743780300000|2025-04-04 15:25:00|9371.5|9369.5|9372|9370|9380.5|9378.5|9357.5|9355.5|2258
1743780600000|2025-04-04 15:30:00|9371.5|9369.5|9374.5|9372.5|9374.5|9372.5|9364.5|9362.5|1682
1743780900000|2025-04-04 15:35:00|9373.5|9371.5|9384.5|9382.5|9385.5|9383.5|9373.5|9371.5|1507
1743781200000|2025-04-04 15:40:00|9385|9383|9376.5|9374.5|9388.5|9386.5|9375|9373|1038
1743781500000|2025-04-04 15:45:00|9376|9374|9369|9367|9379.5|9377.5|9369|9367|858
1743781800000|2025-04-04 15:50:00|9369.5|9367.5|9371.5|9369.5|9373.5|9371.5|9362|9360|992
1743782100000|2025-04-04 15:55:00|9371|9369|9369|9367|9373.5|9371.5|9364.5|9362.5|946
1743782400000|2025-04-04 16:00:00|9369.5|9367.5|9377.5|9375.5|9378|9376|9366|9364|1277
1743782700000|2025-04-04 16:05:00|9378|9376|9375.5|9373.5|9381.5|9379.5|9372.5|9370.5|914
1743783000000|2025-04-04 16:10:00|9376|9374|9367.5|9365.5|9377.5|9375.5|9365.5|9363.5|1603
1743783300000|2025-04-04 16:15:00|9367|9365|9387.5|9385.5|9388.5|9386.5|9367|9365|977
1743783600000|2025-04-04 16:20:00|9388.5|9386.5|9392.5|9390.5|9393.5|9391.5|9385.5|9383.5|672
1743783900000|2025-04-04 16:25:00|9392|9390|9391.5|9389.5|9393.5|9391.5|9389.5|9387.5|842
1743784200000|2025-04-04 16:30:00|9392|9390|9395.5|9393.5|9395.5|9393.5|9389.5|9387.5|800
1743784500000|2025-04-04 16:35:00|9395|9393|9389.5|9387.5|9395.5|9393.5|9388.5|9386.5|1192
1743784800000|2025-04-04 16:40:00|9389|9387|9392.5|9390.5|9393|9391|9383.5|9381.5|539
1743785100000|2025-04-04 16:45:00|9393|9391|9400.5|9398.5|9402|9400|9392|9390|573
1743785400000|2025-04-04 16:50:00|9401.5|9399.5|9392|9390|9402.5|9400.5|9392|9390|621
1743785700000|2025-04-04 16:55:00|9391.5|9389.5|9371.5|9369.5|9393.5|9391.5|9371.5|9369.5|366
1744009200000|2025-04-07 07:00:00|9412.5|9410.5|9446|9444|9450.5|9448.5|9412.5|9410.5|3330
1744009500000|2025-04-07 07:05:00|9445.5|9443.5|9431.5|9429.5|9447.5|9445.5|9430.5|9428.5|3444
1744009800000|2025-04-07 07:10:00|9432.5|9430.5|9398.5|9396.5|9436.5|9434.5|9398.5|9396.5|2843
1744010100000|2025-04-07 07:15:00|9399.5|9397.5|9387.5|9385.5|9403|9401|9383|9381|3338
1744010400000|2025-04-07 07:20:00|9387|9385|9402.5|9400.5|9412.5|9410.5|9386|9384|2791
1744010700000|2025-04-07 07:25:00|9403|9401|9421.5|9419.5|9423.5|9421.5|9402|9400|1748
1744011000000|2025-04-07 07:30:00|9422.5|9420.5|9430.5|9428.5|9432.5|9430.5|9418|9416|2370
1744011300000|2025-04-07 07:35:00|9429.5|9427.5|9423.5|9421.5|9430.5|9428.5|9418.5|9416.5|1948
1744011600000|2025-04-07 07:40:00|9424|9422|9416.5|9414.5|9424.5|9422.5|9410|9408|2322
1744011900000|2025-04-07 07:45:00|9417.5|9415.5|9405.5|9403.5|9418.5|9416.5|9405.5|9403.5|1585
1744012200000|2025-04-07 07:50:00|9406.5|9404.5|9398.5|9396.5|9410.5|9408.5|9395.5|9393.5|1548
1744012500000|2025-04-07 07:55:00|9400.5|9398.5|9392.5|9390.5|9402.5|9400.5|9390.5|9388.5|1742
1744012800000|2025-04-07 08:00:00|9393.5|9391.5|9380.5|9378.5|9398.5|9396.5|9376.5|9374.5|2143
1744013100000|2025-04-07 08:05:00|9378.5|9376.5|9375.5|9373.5|9384.5|9382.5|9374.5|9372.5|1683
1744013400000|2025-04-07 08:10:00|9377|9375|9386.5|9384.5|9389|9387|9375.5|9373.5|1448
1744013700000|2025-04-07 08:15:00|9386|9384|9377.5|9375.5|9386|9384|9373.5|9371.5|1560
1744014000000|2025-04-07 08:20:00|9376.5|9374.5|9377.5|9375.5|9384.5|9382.5|9375|9373|1353
1744014300000|2025-04-07 08:25:00|9376.5|9374.5|9373.5|9371.5|9378.5|9376.5|9369.5|9367.5|1393
1744014600000|2025-04-07 08:30:00|9374|9372|9359.5|9357.5|9383.5|9381.5|9358.5|9356.5|2182
1744014900000|2025-04-07 08:35:00|9360.5|9358.5|9355|9353|9363.5|9361.5|9351.5|9349.5|2365
1744015200000|2025-04-07 08:40:00|9355.5|9353.5|9355.5|9353.5|9359.5|9357.5|9347.5|9345.5|1484
1744015500000|2025-04-07 08:45:00|9356.5|9354.5|9358.5|9356.5|9361.5|9359.5|9350|9348|1635
1744015800000|2025-04-07 08:50:00|9359.5|9357.5|9365.5|9363.5|9369.5|9367.5|9356.5|9354.5|2364
1744016100000|2025-04-07 08:55:00|9366.5|9364.5|9360.5|9358.5|9366.5|9364.5|9355.5|9353.5|1226
1744016400000|2025-04-07 09:00:00|9361|9359|9361.5|9359.5|9365.5|9363.5|9353.5|9351.5|1274
1744016700000|2025-04-07 09:05:00|9362.5|9360.5|9365.5|9363.5|9371.5|9369.5|9357.5|9355.5|2055
1744017000000|2025-04-07 09:10:00|9364.5|9362.5|9372.5|9370.5|9373.5|9371.5|9362.5|9360.5|1318
1744017300000|2025-04-07 09:15:00|9371.5|9369.5|9380.5|9378.5|9380.5|9378.5|9370.5|9368.5|1448
1744017600000|2025-04-07 09:20:00|9381|9379|9386.5|9384.5|9388.5|9386.5|9379.5|9377.5|2038
1744017900000|2025-04-07 09:25:00|9387|9385|9381.5|9379.5|9390.5|9388.5|9378.5|9376.5|1387
1744018200000|2025-04-07 09:30:00|9382|9380|9381.5|9379.5|9383|9381|9375.5|9373.5|1419
1744018500000|2025-04-07 09:35:00|9382.5|9380.5|9373.5|9371.5|9386.5|9384.5|9372.5|9370.5|984
1744018800000|2025-04-07 09:40:00|9374.5|9372.5|9368.5|9366.5|9374.5|9372.5|9367|9365|1930
1744019100000|2025-04-07 09:45:00|9369.5|9367.5|9366.5|9364.5|9374.5|9372.5|9362.5|9360.5|1241
1744019400000|2025-04-07 09:50:00|9367|9365|9365.5|9363.5|9370.5|9368.5|9363.5|9361.5|1301
1744019700000|2025-04-07 09:55:00|9366.5|9364.5|9361.5|9359.5|9371.5|9369.5|9360.5|9358.5|1783
1744020000000|2025-04-07 10:00:00|9362.5|9360.5|9348.5|9346.5|9364.5|9362.5|9347.5|9345.5|2452
1744020300000|2025-04-07 10:05:00|9347.5|9345.5|9351.5|9349.5|9352.5|9350.5|9346.5|9344.5|1689
1744020600000|2025-04-07 10:10:00|9352.5|9350.5|9354.5|9352.5|9360.5|9358.5|9350|9348|1471
1744020900000|2025-04-07 10:15:00|9355|9353|9349.5|9347.5|9355|9353|9345.5|9343.5|2396
1744021200000|2025-04-07 10:20:00|9350|9348|9342.5|9340.5|9350.5|9348.5|9339.5|9337.5|1820
1744021500000|2025-04-07 10:25:00|9343|9341|9350|9348|9353.5|9351.5|9340.5|9338.5|1726
1744021800000|2025-04-07 10:30:00|9350.5|9348.5|9354.5|9352.5|9356.5|9354.5|9350|9348|926
1744022100000|2025-04-07 10:35:00|9355.5|9353.5|9345.5|9343.5|9357.5|9355.5|9342.5|9340.5|1167
1744022400000|2025-04-07 10:40:00|9346|9344|9336.5|9334.5|9346.5|9344.5|9336.5|9334.5|1058
1744022700000|2025-04-07 10:45:00|9337|9335|9346.5|9344.5|9347|9345|9334.5|9332.5|1462
1744023000000|2025-04-07 10:50:00|9346|9344|9353.5|9351.5|9354.5|9352.5|9342.5|9340.5|1105
1744023300000|2025-04-07 10:55:00|9354.5|9352.5|9352.5|9350.5|9359.5|9357.5|9351.5|9349.5|1245
1744023600000|2025-04-07 11:00:00|9353.5|9351.5|9348.5|9346.5|9358.5|9356.5|9345.5|9343.5|1537
1744023900000|2025-04-07 11:05:00|9349.5|9347.5|9350|9348|9352|9350|9343.5|9341.5|1258
1744024200000|2025-04-07 11:10:00|9350.5|9348.5|9354.5|9352.5|9354.5|9352.5|9343.5|9341.5|1522
1744024500000|2025-04-07 11:15:00|9355|9353|9357.5|9355.5|9360.5|9358.5|9353.5|9351.5|1253
1744024800000|2025-04-07 11:20:00|9358|9356|9351.5|9349.5|9358|9356|9349.5|9347.5|1178
1744025100000|2025-04-07 11:25:00|9350.5|9348.5|9359.5|9357.5|9359.5|9357.5|9349|9347|1496
1744025400000|2025-04-07 11:30:00|9359|9357|9359.5|9357.5|9364.5|9362.5|9351.5|9349.5|1007
1744025700000|2025-04-07 11:35:00|9358.5|9356.5|9363|9361|9369.5|9367.5|9358|9356|1331
1744026000000|2025-04-07 11:40:00|9363.5|9361.5|9358.5|9356.5|9364.5|9362.5|9355|9353|989
1744026300000|2025-04-07 11:45:00|9359.5|9357.5|9359.5|9357.5|9362.5|9360.5|9353.5|9351.5|967
1744026600000|2025-04-07 11:50:00|9358.5|9356.5|9367.5|9365.5|9368|9366|9356.5|9354.5|1256
1744026900000|2025-04-07 11:55:00|9368.5|9366.5|9361|9359|9369.5|9367.5|9359|9357|1254
1744027200000|2025-04-07 12:00:00|9360.5|9358.5|9351|9349|9361.5|9359.5|9348.5|9346.5|1443
1744027500000|2025-04-07 12:05:00|9351.5|9349.5|9357.5|9355.5|9360.5|9358.5|9350.5|9348.5|1901
1744027800000|2025-04-07 12:10:00|9358|9356|9353.5|9351.5|9361.5|9359.5|9352.5|9350.5|897
1744028100000|2025-04-07 12:15:00|9354|9352|9355.5|9353.5|9358.5|9356.5|9349.5|9347.5|1120
1744028400000|2025-04-07 12:20:00|9355|9353|9346.5|9344.5|9356.5|9354.5|9343|9341|1306
1744028700000|2025-04-07 12:25:00|9347|9345|9336.5|9334.5|9349.5|9347.5|9335|9333|2266
1744029000000|2025-04-07 12:30:00|9335.5|9333.5|9326.5|9324.5|9340.5|9338.5|9324.5|9322.5|2487
1744029300000|2025-04-07 12:35:00|9327|9325|9327.5|9325.5|9332|9330|9324|9322|1478
1744029600000|2025-04-07 12:40:00|9328.5|9326.5|9324.5|9322.5|9331.5|9329.5|9320.5|9318.5|1986
1744029900000|2025-04-07 12:45:00|9324|9322|9312.5|9310.5|9325.5|9323.5|9306.5|9304.5|2662
1744030200000|2025-04-07 12:50:00|9312|9310|9303.5|9301.5|9312.5|9310.5|9296.5|9294.5|2544
1744030500000|2025-04-07 12:55:00|9302.5|9300.5|9297.5|9295.5|9309.5|9307.5|9296.5|9294.5|1783
1744030800000|2025-04-07 13:00:00|9298.5|9296.5|9302.5|9300.5|9305.5|9303.5|9298.5|9296.5|1733
1744031100000|2025-04-07 13:05:00|9303.5|9301.5|9303.5|9301.5|9309.5|9307.5|9302.5|9300.5|1414
1744031400000|2025-04-07 13:10:00|9304|9302|9301.5|9299.5|9308.5|9306.5|9299|9297|2144
1744031700000|2025-04-07 13:15:00|9301|9299|9301.5|9299.5|9306.5|9304.5|9298.5|9296.5|1709
1744032000000|2025-04-07 13:20:00|9301|9299|9311.5|9309.5|9313.5|9311.5|9298.5|9296.5|1648
1744032300000|2025-04-07 13:25:00|9312.5|9310.5|9313.5|9311.5|9317.5|9315.5|9311.5|9309.5|2016
1744032600000|2025-04-07 13:30:00|9314|9312|9310.5|9308.5|9316.5|9314.5|9306.5|9304.5|2285
1744032900000|2025-04-07 13:35:00|9310|9308|9315.5|9313.5|9318.5|9316.5|9308.5|9306.5|2267
1744033200000|2025-04-07 13:40:00|9315|9313|9311.5|9309.5|9320.5|9318.5|9311.5|9309.5|4276
1744033500000|2025-04-07 13:45:00|9311|9309|9299|9297|9316.5|9314.5|9296.5|9294.5|2181
1744033800000|2025-04-07 13:50:00|9299.5|9297.5|9273.5|9271.5|9300.5|9298.5|9272.5|9270.5|2722
1744034100000|2025-04-07 13:55:00|9272.5|9270.5|9263.5|9261.5|9278.5|9276.5|9263.5|9261.5|2573
1744034400000|2025-04-07 14:00:00|9264.5|9262.5|9264.5|9262.5|9266.5|9264.5|9255|9253|3302
1744034700000|2025-04-07 14:05:00|9265|9263|9256.5|9254.5|9269.5|9267.5|9256.5|9254.5|3138
1744035000000|2025-04-07 14:10:00|9257.5|9255.5|9197|9195|9257.5|9255.5|9188.5|9186.5|3971
1744035300000|2025-04-07 14:15:00|9196|9194|9211|9209|9219.5|9217.5|9159.5|9157.5|4048
1744035600000|2025-04-07 14:20:00|9211.5|9209.5|9258.5|9256.5|9259.5|9257.5|9207.5|9205.5|4916
1744035900000|2025-04-07 14:25:00|9258|9256|9241|9239|9264.5|9262.5|9235.5|9233.5|3894
1744036200000|2025-04-07 14:30:00|9240.5|9238.5|9244.5|9242.5|9244.5|9242.5|9220.5|9218.5|3786
1744036500000|2025-04-07 14:35:00|9244|9242|9252.5|9250.5|9268.5|9266.5|9244|9242|2625
1744036800000|2025-04-07 14:40:00|9253.5|9251.5|9235.5|9233.5|9253.5|9251.5|9233.5|9231.5|2361
1744037100000|2025-04-07 14:45:00|9235|9233|9228.5|9226.5|9237|9235|9221.5|9219.5|3068
1744037400000|2025-04-07 14:50:00|9228|9226|9229|9227|9242|9240|9219.5|9217.5|3235
1744037700000|2025-04-07 14:55:00|9228.5|9226.5|9228.5|9226.5|9232.5|9230.5|9220|9218|2663
1744038000000|2025-04-07 15:00:00|9228|9226|9206.5|9204.5|9234.5|9232.5|9202.5|9200.5|2630
1744038300000|2025-04-07 15:05:00|9207|9205|9219.5|9217.5|9221.5|9219.5|9207|9205|2326
1744038600000|2025-04-07 15:10:00|9220|9218|9225.5|9223.5|9226.5|9224.5|9204|9202|3418
1744038900000|2025-04-07 15:15:00|9226.5|9224.5|9203.5|9201.5|9236|9234|9200|9198|4503
1744039200000|2025-04-07 15:20:00|9204.5|9202.5|9198|9196|9218.5|9216.5|9195.5|9193.5|2486
1744039500000|2025-04-07 15:25:00|9198.5|9196.5|9189.5|9187.5|9200.5|9198.5|9185.5|9183.5|2934
1744039800000|2025-04-07 15:30:00|9189|9187|9187.5|9185.5|9192.5|9190.5|9182.5|9180.5|2329
1744040100000|2025-04-07 15:35:00|9188|9186|9198.5|9196.5|9198.5|9196.5|9186.5|9184.5|2103
1744040400000|2025-04-07 15:40:00|9199.5|9197.5|9198.5|9196.5|9203|9201|9193|9191|1373
1744040700000|2025-04-07 15:45:00|9199|9197|9208.5|9206.5|9210.5|9208.5|9198.5|9196.5|875
1744041000000|2025-04-07 15:50:00|9209|9207|9219.5|9217.5|9220.5|9218.5|9205|9203|1200
1744041300000|2025-04-07 15:55:00|9218|9216|9211.5|9209.5|9219.5|9217.5|9206|9204|510
1744041600000|2025-04-07 16:00:00|9212|9210|9216.5|9214.5|9223.5|9221.5|9210.5|9208.5|1550
1744041900000|2025-04-07 16:05:00|9217|9215|9219.5|9217.5|9220.5|9218.5|9213.5|9211.5|706
1744042200000|2025-04-07 16:10:00|9219|9217|9209.5|9207.5|9219.5|9217.5|9209.5|9207.5|602
1744042500000|2025-04-07 16:15:00|9210|9208|9203.5|9201.5|9214|9212|9203.5|9201.5|638
1744042800000|2025-04-07 16:20:00|9204|9202|9204.5|9202.5|9211.5|9209.5|9203.5|9201.5|307
1744043100000|2025-04-07 16:25:00|9205|9203|9198.5|9196.5|9205|9203|9197.5|9195.5|482
1744043400000|2025-04-07 16:30:00|9199|9197|9196.5|9194.5|9201|9199|9195.5|9193.5|379
1744043700000|2025-04-07 16:35:00|9197|9195|9193.5|9191.5|9201|9199|9190.5|9188.5|469
1744044000000|2025-04-07 16:40:00|9194.5|9192.5|9185.5|9183.5|9195.5|9193.5|9184.5|9182.5|543
1744044300000|2025-04-07 16:45:00|9185|9183|9182|9180|9187.5|9185.5|9181.5|9179.5|682
1744044600000|2025-04-07 16:50:00|9181.5|9179.5|9181.5|9179.5|9185.5|9183.5|9181.5|9179.5|578
1744044900000|2025-04-07 16:55:00|9182.5|9180.5|9188|9185|9189.5|9187.5|9181.5|9179.5|363
1744095600000|2025-04-08 07:00:00|9201.5|9199.5|9186.5|9184.5|9206|9204|9182.5|9180.5|3227
1744095900000|2025-04-08 07:05:00|9187.5|9185.5|9201.5|9199.5|9201.5|9199.5|9186.5|9184.5|2663
1744096200000|2025-04-08 07:10:00|9201|9199|9215.5|9213.5|9217.5|9215.5|9198.5|9196.5|3481
1744096500000|2025-04-08 07:15:00|9214.5|9212.5|9230.5|9228.5|9230.5|9228.5|9211.5|9209.5|2619
1744096800000|2025-04-08 07:20:00|9229.5|9227.5|9232.5|9230.5|9232.5|9230.5|9221|9219|2286
1744097100000|2025-04-08 07:25:00|9232|9230|9238.5|9236.5|9243.5|9241.5|9220.5|9218.5|1856
1744097400000|2025-04-08 07:30:00|9237.5|9235.5|9242.5|9240.5|9245.5|9243.5|9235.5|9233.5|2422
1744097700000|2025-04-08 07:35:00|9243.5|9241.5|9251.5|9249.5|9252.5|9250.5|9242.5|9240.5|1825
1744098000000|2025-04-08 07:40:00|9251|9249|9256.5|9254.5|9260.5|9258.5|9249.5|9247.5|1845
1744098300000|2025-04-08 07:45:00|9255.5|9253.5|9258.5|9256.5|9259.5|9257.5|9247.5|9245.5|1991
1744098600000|2025-04-08 07:50:00|9257.5|9255.5|9256.5|9254.5|9262.5|9260.5|9254.5|9252.5|2733
1744098900000|2025-04-08 07:55:00|9257.5|9255.5|9249.5|9247.5|9264.5|9262.5|9248.5|9246.5|2364
1744099200000|2025-04-08 08:00:00|9249|9247|9241|9239|9250.5|9248.5|9239.5|9237.5|2500
1744099500000|2025-04-08 08:05:00|9240.5|9238.5|9240.5|9238.5|9245.5|9243.5|9237.5|9235.5|1996
1744099800000|2025-04-08 08:10:00|9241.5|9239.5|9245.5|9243.5|9245.5|9243.5|9239.5|9237.5|1666
1744100100000|2025-04-08 08:15:00|9246|9244|9247.5|9245.5|9251.5|9249.5|9245.5|9243.5|1912
1744100400000|2025-04-08 08:20:00|9246.5|9244.5|9240.5|9238.5|9247.5|9245.5|9240.5|9238.5|1703
1744100700000|2025-04-08 08:25:00|9239.5|9237.5|9231.5|9229.5|9242.5|9240.5|9231.5|9229.5|1578
1744101000000|2025-04-08 08:30:00|9232.5|9230.5|9229.5|9227.5|9235.5|9233.5|9228|9226|1641
1744101300000|2025-04-08 08:35:00|9229|9227|9224.5|9222.5|9230.5|9228.5|9223.5|9221.5|1442
1744101600000|2025-04-08 08:40:00|9225.5|9223.5|9220.5|9218.5|9225.5|9223.5|9220.5|9218.5|1149
1744101900000|2025-04-08 08:45:00|9221|9219|9213.5|9211.5|9221.5|9219.5|9209.5|9207.5|1645
1744102200000|2025-04-08 08:50:00|9214.5|9212.5|9204.5|9202.5|9216.5|9214.5|9204.5|9202.5|1703
1744102500000|2025-04-08 08:55:00|9205.5|9203.5|9199|9197|9206.5|9204.5|9197.5|9195.5|4252
1744102800000|2025-04-08 09:00:00|9199.5|9197.5|9210.5|9208.5|9212.5|9210.5|9194|9192|4788
1744103100000|2025-04-08 09:05:00|9211.5|9209.5|9213.5|9211.5|9218.5|9216.5|9210.5|9208.5|2591
1744103400000|2025-04-08 09:10:00|9214.5|9212.5|9214.5|9212.5|9216.5|9214.5|9210.5|9208.5|1602
1744103700000|2025-04-08 09:15:00|9217.5|9215.5|9223|9221|9223.5|9221.5|9216.5|9214.5|1638
1744104000000|2025-04-08 09:20:00|9222.5|9220.5|9225.5|9223.5|9227.5|9225.5|9221.5|9219.5|1567
1744104300000|2025-04-08 09:25:00|9226.5|9224.5|9231.5|9229.5|9234.5|9232.5|9225.5|9223.5|1867
1744104600000|2025-04-08 09:30:00|9231|9229|9223|9221|9231|9229|9219.5|9217.5|1146
1744104900000|2025-04-08 09:35:00|9222.5|9220.5|9214.5|9212.5|9223.5|9221.5|9211.5|9209.5|1314
1744105200000|2025-04-08 09:40:00|9214|9212|9220.5|9218.5|9220.5|9218.5|9213.5|9211.5|884
1744105500000|2025-04-08 09:45:00|9221.5|9219.5|9221.5|9219.5|9226.5|9224.5|9220.5|9218.5|1450
1744105800000|2025-04-08 09:50:00|9222.5|9220.5|9225.5|9223.5|9225.5|9223.5|9218.5|9216.5|1624
1744106100000|2025-04-08 09:55:00|9224.5|9222.5|9229.5|9227.5|9231.5|9229.5|9224.5|9222.5|1473
1744106400000|2025-04-08 10:00:00|9228.5|9226.5|9226.5|9224.5|9233.5|9231.5|9226.5|9224.5|1050
1744106700000|2025-04-08 10:05:00|9225.5|9223.5|9226.5|9224.5|9229.5|9227.5|9225.5|9223.5|1097
1744107000000|2025-04-08 10:10:00|9227|9225|9232|9230|9233.5|9231.5|9225.5|9223.5|829
1744107300000|2025-04-08 10:15:00|9231.5|9229.5|9234.5|9232.5|9236.5|9234.5|9231.5|9229.5|1288
1744107600000|2025-04-08 10:20:00|9233.5|9231.5|9230.5|9228.5|9236.5|9234.5|9228.5|9226.5|1215
1744107900000|2025-04-08 10:25:00|9231.5|9229.5|9237.5|9235.5|9237.5|9235.5|9230.5|9228.5|1471
1744108200000|2025-04-08 10:30:00|9236.5|9234.5|9234.5|9232.5|9239.5|9237.5|9232.5|9230.5|979
1744108500000|2025-04-08 10:35:00|9234|9232|9230.5|9228.5|9235.5|9233.5|9230.5|9228.5|1107
1744108800000|2025-04-08 10:40:00|9231|9229|9226.5|9224.5|9232.5|9230.5|9222|9220|850
1744109100000|2025-04-08 10:45:00|9227.5|9225.5|9229.5|9227.5|9229.5|9227.5|9225.5|9223.5|1027
1744109400000|2025-04-08 10:50:00|9230.5|9228.5|9235.5|9233.5|9236.5|9234.5|9230.5|9228.5|839
1744109700000|2025-04-08 10:55:00|9236.5|9234.5|9236.5|9234.5|9239.5|9237.5|9234.5|9232.5|1024
1744110000000|2025-04-08 11:00:00|9234.5|9232.5|9229.5|9227.5|9237.5|9235.5|9228.5|9226.5|913
1744110300000|2025-04-08 11:05:00|9229|9227|9216.5|9214.5|9229.5|9227.5|9214.5|9212.5|1145
1744110600000|2025-04-08 11:10:00|9215.5|9213.5|9216.5|9214.5|9223.5|9221.5|9213.5|9211.5|1123
1744110900000|2025-04-08 11:15:00|9216|9214|9215.5|9213.5|9218.5|9216.5|9209.5|9207.5|1539
1744111200000|2025-04-08 11:20:00|9214.5|9212.5|9207|9205|9215.5|9213.5|9205.5|9203.5|876
1744111500000|2025-04-08 11:25:00|9206.5|9204.5|9216.5|9214.5|9216.5|9214.5|9206|9204|1133
1744111800000|2025-04-08 11:30:00|9215.5|9213.5|9207.5|9205.5|9215.5|9213.5|9207|9205|1099
1744112100000|2025-04-08 11:35:00|9206.5|9204.5|9207.5|9205.5|9212.5|9210.5|9203.5|9201.5|1544
1744112400000|2025-04-08 11:40:00|9206.5|9204.5|9203.5|9201.5|9209.5|9207.5|9203.5|9201.5|1046
1744112700000|2025-04-08 11:45:00|9202.5|9200.5|9203.5|9201.5|9209.5|9207.5|9201.5|9199.5|991
1744113000000|2025-04-08 11:50:00|9203|9201|9206.5|9204.5|9209.5|9207.5|9200.5|9198.5|1250
1744113300000|2025-04-08 11:55:00|9207|9205|9207.5|9205.5|9209.5|9207.5|9204.5|9202.5|1195
1744113600000|2025-04-08 12:00:00|9207|9205|9198.5|9196.5|9207.5|9205.5|9198.5|9196.5|1466
1744113900000|2025-04-08 12:05:00|9199.5|9197.5|9204.5|9202.5|9208.5|9206.5|9199.5|9197.5|937
1744114200000|2025-04-08 12:10:00|9205|9203|9197.5|9195.5|9205.5|9203.5|9195.5|9193.5|1024
1744114500000|2025-04-08 12:15:00|9196.5|9194.5|9199.5|9197.5|9202|9200|9196.5|9194.5|1145
1744114800000|2025-04-08 12:20:00|9201.5|9199.5|9199.5|9197.5|9204.5|9202.5|9196.5|9194.5|1614
1744115100000|2025-04-08 12:25:00|9200|9198|9192|9190|9200.5|9198.5|9188|9186|1371
1744115400000|2025-04-08 12:30:00|9191.5|9189.5|9190.5|9188.5|9193.5|9191.5|9185.5|9183.5|1289
1744115700000|2025-04-08 12:35:00|9189.5|9187.5|9191.5|9189.5|9194.5|9192.5|9186.5|9184.5|1206
1744116000000|2025-04-08 12:40:00|9191|9189|9187.5|9185.5|9192|9190|9187.5|9185.5|1142
1744116300000|2025-04-08 12:45:00|9186.5|9184.5|9190.5|9188.5|9193.5|9191.5|9186.5|9184.5|755
1744116600000|2025-04-08 12:50:00|9191.5|9189.5|9197.5|9195.5|9198.5|9196.5|9190.5|9188.5|1117
1744116900000|2025-04-08 12:55:00|9196.5|9194.5|9193.5|9191.5|9198.5|9196.5|9191.5|9189.5|1427
1744117200000|2025-04-08 13:00:00|9194.5|9192.5|9192.5|9190.5|9196.5|9194.5|9191.5|9189.5|667
1744117500000|2025-04-08 13:05:00|9193.5|9191.5|9188|9186|9195.5|9193.5|9185.5|9183.5|1142
1744117800000|2025-04-08 13:10:00|9187.5|9185.5|9181.5|9179.5|9188.5|9186.5|9179.5|9177.5|2133
1744118100000|2025-04-08 13:15:00|9182|9180|9174.5|9172.5|9182|9180|9172.5|9170.5|1725
1744118400000|2025-04-08 13:20:00|9175.5|9173.5|9172.5|9170.5|9177.5|9175.5|9170.5|9168.5|1578
1744118700000|2025-04-08 13:25:00|9171.5|9169.5|9163.5|9161.5|9171.5|9169.5|9163.5|9161.5|1554
1744119000000|2025-04-08 13:30:00|9163|9161|9173.5|9171.5|9174.5|9172.5|9161.5|9159.5|1618
1744119300000|2025-04-08 13:35:00|9174|9172|9175.5|9173.5|9179.5|9177.5|9173.5|9171.5|1763
1744119600000|2025-04-08 13:40:00|9176.5|9174.5|9177|9175|9180.5|9178.5|9172.5|9170.5|1351
1744119900000|2025-04-08 13:45:00|9176.5|9174.5|9176.5|9174.5|9177.5|9175.5|9169.5|9167.5|1461
1744120200000|2025-04-08 13:50:00|9177|9175|9176.5|9174.5|9180.5|9178.5|9175|9173|1272
1744120500000|2025-04-08 13:55:00|9176|9174|9170.5|9168.5|9177|9175|9168.5|9166.5|1024
1744120800000|2025-04-08 14:00:00|9169.5|9167.5|9162.5|9160.5|9170.5|9168.5|9160.5|9158.5|1517
1744121100000|2025-04-08 14:05:00|9162|9160|9162|9160|9171|9169|9161.5|9159.5|1395
1744121400000|2025-04-08 14:10:00|9162.5|9160.5|9166.5|9164.5|9171.5|9169.5|9160.5|9158.5|2585
1744121700000|2025-04-08 14:15:00|9167.5|9165.5|9169.5|9167.5|9171.5|9169.5|9163.5|9161.5|1354
1744122000000|2025-04-08 14:20:00|9170.5|9168.5|9168.5|9166.5|9170.5|9168.5|9161.5|9159.5|1911
1744122300000|2025-04-08 14:25:00|9169.5|9167.5|9174.5|9172.5|9175.5|9173.5|9167.5|9165.5|1719
1744122600000|2025-04-08 14:30:00|9174|9172|9174.5|9172.5|9178.5|9176.5|9173.5|9171.5|1094
1744122900000|2025-04-08 14:35:00|9173.5|9171.5|9174.5|9172.5|9177.5|9175.5|9170.5|9168.5|1406
1744123200000|2025-04-08 14:40:00|9173.5|9171.5|9185|9183|9185.5|9183.5|9173.5|9171.5|2616
1744123500000|2025-04-08 14:45:00|9184.5|9182.5|9190.5|9188.5|9191.5|9189.5|9181|9179|1708
1744123800000|2025-04-08 14:50:00|9191|9189|9201.5|9199.5|9201.5|9199.5|9190.5|9188.5|1211
1744124100000|2025-04-08 14:55:00|9202|9200|9201.5|9199.5|9204.5|9202.5|9200.5|9198.5|1619
1744124400000|2025-04-08 15:00:00|9201|9199|9201.5|9199.5|9203.5|9201.5|9198.5|9196.5|1270
1744124700000|2025-04-08 15:05:00|9202.5|9200.5|9205.5|9203.5|9208.5|9206.5|9200.5|9198.5|1270
1744125000000|2025-04-08 15:10:00|9205|9203|9215.5|9213.5|9215.5|9213.5|9205|9203|2899
1744125300000|2025-04-08 15:15:00|9214.5|9212.5|9211.5|9209.5|9215.5|9213.5|9209.5|9207.5|2173
1744125600000|2025-04-08 15:20:00|9210.5|9208.5|9212|9210|9213.5|9211.5|9205.5|9203.5|1217
1744125900000|2025-04-08 15:25:00|9211.5|9209.5|9215.5|9213.5|9216.5|9214.5|9208.5|9206.5|1105
1744126200000|2025-04-08 15:30:00|9215|9213|9215|9213|9217.5|9215.5|9211.5|9209.5|1555
1744126500000|2025-04-08 15:35:00|9214.5|9212.5|9214.5|9212.5|9216.5|9214.5|9209.5|9207.5|860
1744126800000|2025-04-08 15:40:00|9213.5|9211.5|9213.5|9211.5|9215.5|9213.5|9211|9209|830
1744127100000|2025-04-08 15:45:00|9213|9211|9216.5|9214.5|9217.5|9215.5|9208.5|9206.5|725
1744127400000|2025-04-08 15:50:00|9217|9215|9214.5|9212.5|9220.5|9218.5|9214.5|9212.5|867
1744127700000|2025-04-08 15:55:00|9214|9212|9210|9208|9215.5|9213.5|9208.5|9206.5|736
1744128000000|2025-04-08 16:00:00|9210.5|9208.5|9210.5|9208.5|9214.5|9212.5|9206.5|9204.5|2072
1744128300000|2025-04-08 16:05:00|9211.5|9209.5|9218.5|9216.5|9219.5|9217.5|9210.5|9208.5|1229
1744128600000|2025-04-08 16:10:00|9219|9217|9215.5|9213.5|9219|9217|9211|9209|839
1744128900000|2025-04-08 16:15:00|9216|9214|9216.5|9214.5|9219.5|9217.5|9214.5|9212.5|477
1744129200000|2025-04-08 16:20:00|9216|9214|9218.5|9216.5|9219.5|9217.5|9212.5|9210.5|379
1744129500000|2025-04-08 16:25:00|9219.5|9217.5|9215|9213|9221.5|9219.5|9214.5|9212.5|437
1744129800000|2025-04-08 16:30:00|9215.5|9213.5|9219.5|9217.5|9221.5|9219.5|9212.5|9210.5|537
1744130100000|2025-04-08 16:35:00|9218.5|9216.5|9223.5|9221.5|9224.5|9222.5|9216|9214|540
1744130400000|2025-04-08 16:40:00|9224|9222|9226|9224|9228.5|9226.5|9221.5|9219.5|790
1744130700000|2025-04-08 16:45:00|9226.5|9224.5|9215|9213|9226.5|9224.5|9214.5|9212.5|709
1744131000000|2025-04-08 16:50:00|9215.5|9213.5|9217.5|9215.5|9219|9217|9212.5|9210.5|496
1744131300000|2025-04-08 16:55:00|9217|9215|9220|9218|9225|9223|9214.5|9212.5|432
1744182000000|2025-04-09 07:00:00|9159|9157|9123.5|9121.5|9159|9157|9115.5|9113.5|3996
1744182300000|2025-04-09 07:05:00|9122.5|9120.5|9126.5|9124.5|9134.5|9132.5|9109.5|9107.5|2712
1744182600000|2025-04-09 07:10:00|9128|9126|9132.5|9130.5|9137|9135|9110.5|9108.5|2391
1744182900000|2025-04-09 07:15:00|9131.5|9129.5|9131.5|9129.5|9140.5|9138.5|9124.5|9122.5|1970
1744183200000|2025-04-09 07:20:00|9132|9130|9126|9124|9139|9137|9124.5|9122.5|2090
1744183500000|2025-04-09 07:25:00|9126.5|9124.5|9133.5|9131.5|9134|9132|9119.5|9117.5|1755
1744183800000|2025-04-09 07:30:00|9133|9131|9130.5|9128.5|9144.5|9142.5|9130.5|9128.5|1870
1744184100000|2025-04-09 07:35:00|9131.5|9129.5|9133.5|9131.5|9144.5|9142.5|9129.5|9127.5|1649
1744184400000|2025-04-09 07:40:00|9132.5|9130.5|9138|9136|9146|9144|9130.5|9128.5|1259
1744184700000|2025-04-09 07:45:00|9137.5|9135.5|9138.5|9136.5|9145|9143|9132.5|9130.5|1188
1744185000000|2025-04-09 07:50:00|9138|9136|9140|9138|9149.5|9147.5|9137.5|9135.5|1895
1744185300000|2025-04-09 07:55:00|9140.5|9138.5|9142|9140|9146.5|9144.5|9138.5|9136.5|1665
1744185600000|2025-04-09 08:00:00|9140.5|9138.5|9133.5|9131.5|9141.5|9139.5|9128.5|9126.5|2065
1744185900000|2025-04-09 08:05:00|9132.5|9130.5|9137.5|9135.5|9142|9140|9132.5|9130.5|1584
1744186200000|2025-04-09 08:10:00|9136.5|9134.5|9144.5|9142.5|9144.5|9142.5|9132.5|9130.5|1507
1744186500000|2025-04-09 08:15:00|9144|9142|9143.5|9141.5|9146.5|9144.5|9138|9136|1330
1744186800000|2025-04-09 08:20:00|9142.5|9140.5|9126.5|9124.5|9144.5|9142.5|9126.5|9124.5|1507
1744187100000|2025-04-09 08:25:00|9125.5|9123.5|9130.5|9128.5|9133.5|9131.5|9122|9120|2674
1744187400000|2025-04-09 08:30:00|9129.5|9127.5|9129.5|9127.5|9134|9132|9127.5|9125.5|2337
1744187700000|2025-04-09 08:35:00|9129|9127|9140.5|9138.5|9140.5|9138.5|9125.5|9123.5|1998
1744188000000|2025-04-09 08:40:00|9139.5|9137.5|9140.5|9138.5|9145.5|9143.5|9134.5|9132.5|1756
1744188300000|2025-04-09 08:45:00|9141.5|9139.5|9132.5|9130.5|9143.5|9141.5|9128|9126|2258
1744188600000|2025-04-09 08:50:00|9133.5|9131.5|9129.5|9127.5|9134.5|9132.5|9126|9124|1865
1744188900000|2025-04-09 08:55:00|9128.5|9126.5|9129.5|9127.5|9129.5|9127.5|9122.5|9120.5|5124
1744189200000|2025-04-09 09:00:00|9128.5|9126.5|9143.5|9141.5|9146.5|9144.5|9126.5|9124.5|4205
1744189500000|2025-04-09 09:05:00|9144.5|9142.5|9141.5|9139.5|9151.5|9149.5|9140.5|9138.5|2008
1744189800000|2025-04-09 09:10:00|9140.5|9138.5|9134.5|9132.5|9142.5|9140.5|9132.5|9130.5|1851
1744190100000|2025-04-09 09:15:00|9135.5|9133.5|9134.5|9132.5|9138.5|9136.5|9132.5|9130.5|1118
1744190400000|2025-04-09 09:20:00|9133.5|9131.5|9125.5|9123.5|9134.5|9132.5|9125.5|9123.5|1261
1744190700000|2025-04-09 09:25:00|9126.5|9124.5|9128.5|9126.5|9130.5|9128.5|9123.5|9121.5|1211
1744191000000|2025-04-09 09:30:00|9128|9126|9127.5|9125.5|9129.5|9127.5|9121.5|9119.5|1478
1744191300000|2025-04-09 09:35:00|9126.5|9124.5|9120|9118|9126.5|9124.5|9116.5|9114.5|1299
1744191600000|2025-04-09 09:40:00|9120.5|9118.5|9130.5|9128.5|9131.5|9129.5|9119.5|9117.5|1192
1744191900000|2025-04-09 09:45:00|9129.5|9127.5|9126.5|9124.5|9135|9133|9126.5|9124.5|1237
1744192200000|2025-04-09 09:50:00|9125.5|9123.5|9124.5|9122.5|9128.5|9126.5|9121.5|9119.5|1306
1744192500000|2025-04-09 09:55:00|9123.5|9121.5|9125.5|9123.5|9128|9126|9119.5|9117.5|1176
1744192800000|2025-04-09 10:00:00|9126.5|9124.5|9128.5|9126.5|9130.5|9128.5|9123.5|9121.5|1264
1744193100000|2025-04-09 10:05:00|9130.5|9128.5|9135.5|9133.5|9138.5|9136.5|9130.5|9128.5|1351
1744193400000|2025-04-09 10:10:00|9134.5|9132.5|9128.5|9126.5|9137.5|9135.5|9127.5|9125.5|1325
1744193700000|2025-04-09 10:15:00|9128|9126|9134.5|9132.5|9134.5|9132.5|9123.5|9121.5|1057
1744194000000|2025-04-09 10:20:00|9135.5|9133.5|9137.5|9135.5|9139.5|9137.5|9134|9132|1547
1744194300000|2025-04-09 10:25:00|9137|9135|9131.5|9129.5|9139.5|9137.5|9128.5|9126.5|1111
1744194600000|2025-04-09 10:30:00|9131|9129|9134.5|9132.5|9136.5|9134.5|9128.5|9126.5|554
1744194900000|2025-04-09 10:35:00|9133.5|9131.5|9132.5|9130.5|9136|9134|9127.5|9125.5|1322
1744195200000|2025-04-09 10:40:00|9131.5|9129.5|9130.5|9128.5|9133.5|9131.5|9122.5|9120.5|1752
1744195500000|2025-04-09 10:45:00|9131.5|9129.5|9127.5|9125.5|9131.5|9129.5|9122.5|9120.5|887
1744195800000|2025-04-09 10:50:00|9126.5|9124.5|9112.5|9110.5|9126.5|9124.5|9112|9110|1114
1744196100000|2025-04-09 10:55:00|9113.5|9111.5|9115|9113|9116.5|9114.5|9107.5|9105.5|2253
1744196400000|2025-04-09 11:00:00|9114.5|9112.5|9105.5|9103.5|9134.5|9132.5|9100.5|9098.5|2934
1744196700000|2025-04-09 11:05:00|9104.5|9102.5|9103.5|9101.5|9115.5|9113.5|9099.5|9097.5|1971
1744197000000|2025-04-09 11:10:00|9104.5|9102.5|9098.5|9096.5|9108.5|9106.5|9092.5|9090.5|2483
1744197300000|2025-04-09 11:15:00|9098|9096|9102.5|9100.5|9106|9104|9094.5|9092.5|1716
1744197600000|2025-04-09 11:20:00|9103|9101|9102.5|9100.5|9110.5|9108.5|9098.5|9096.5|2197
1744197900000|2025-04-09 11:25:00|9103.5|9101.5|9094.5|9092.5|9105.5|9103.5|9085.5|9083.5|2278
1744198200000|2025-04-09 11:30:00|9093.5|9091.5|9059.5|9057.5|9097.5|9095.5|9059|9057|2547
1744198500000|2025-04-09 11:35:00|9060.5|9058.5|9056.5|9054.5|9066.5|9064.5|9051|9049|2048
1744198800000|2025-04-09 11:40:00|9057.5|9055.5|9062.5|9060.5|9068.5|9066.5|9056.5|9054.5|2218
1744199100000|2025-04-09 11:45:00|9063.5|9061.5|9068|9066|9074.5|9072.5|9062.5|9060.5|2670
1744199400000|2025-04-09 11:50:00|9067.5|9065.5|9054.5|9052.5|9068.5|9066.5|9052|9050|2230
1744199700000|2025-04-09 11:55:00|9054|9052|9051.5|9049.5|9060.5|9058.5|9047.5|9045.5|1619
1744200000000|2025-04-09 12:00:00|9052.5|9050.5|9051.5|9049.5|9060.5|9058.5|9049.5|9047.5|2974
1744200300000|2025-04-09 12:05:00|9050.5|9048.5|9047.5|9045.5|9054.5|9052.5|9044.5|9042.5|2895
1744200600000|2025-04-09 12:10:00|9046.5|9044.5|9041.5|9039.5|9047.5|9045.5|9036.5|9034.5|1914
1744200900000|2025-04-09 12:15:00|9042|9040|9018.5|9016.5|9043.5|9041.5|9018.5|9016.5|2498
1744201200000|2025-04-09 12:20:00|9017.5|9015.5|9020.5|9018.5|9030.5|9028.5|9000.5|8998.5|2522
1744201500000|2025-04-09 12:25:00|9021|9019|9044.5|9042.5|9045.5|9043.5|9017.5|9015.5|1970
1744201800000|2025-04-09 12:30:00|9043.5|9041.5|9037.5|9035.5|9046.5|9044.5|9036.5|9034.5|2066
1744202100000|2025-04-09 12:35:00|9038.5|9036.5|9038.5|9036.5|9043.5|9041.5|9034.5|9032.5|2821
1744202400000|2025-04-09 12:40:00|9038|9036|9040.5|9038.5|9040.5|9038.5|9033.5|9031.5|2300
1744202700000|2025-04-09 12:45:00|9041.5|9039.5|9026.5|9024.5|9043.5|9041.5|9023.5|9021.5|2409
1744203000000|2025-04-09 12:50:00|9026|9024|9019.5|9017.5|9039.5|9037.5|9019.5|9017.5|1559
1744203300000|2025-04-09 12:55:00|9020|9018|9024.5|9022.5|9030.5|9028.5|9019.5|9017.5|1775
1744203600000|2025-04-09 13:00:00|9025.5|9023.5|9022.5|9020.5|9035.5|9033.5|9015.5|9013.5|2248
1744203900000|2025-04-09 13:05:00|9022|9020|9039.5|9037.5|9040.5|9038.5|9019.5|9017.5|1787
1744204200000|2025-04-09 13:10:00|9039|9037|9035.5|9033.5|9041.5|9039.5|9033.5|9031.5|1885
1744204500000|2025-04-09 13:15:00|9035|9033|9042.5|9040.5|9042.5|9040.5|9032.5|9030.5|1774
1744204800000|2025-04-09 13:20:00|9043.5|9041.5|9059.5|9057.5|9062.5|9060.5|9043|9041|2506
1744205100000|2025-04-09 13:25:00|9058.5|9056.5|9073.5|9071.5|9075.5|9073.5|9058.5|9056.5|2373
1744205400000|2025-04-09 13:30:00|9072.5|9070.5|9069.5|9067.5|9077.5|9075.5|9060.5|9058.5|1886
1744205700000|2025-04-09 13:35:00|9070.5|9068.5|9058.5|9056.5|9075.5|9073.5|9058.5|9056.5|1702
1744206000000|2025-04-09 13:40:00|9057.5|9055.5|9069.5|9067.5|9073.5|9071.5|9053.5|9051.5|2032
1744206300000|2025-04-09 13:45:00|9070|9068|9074.5|9072.5|9075.5|9073.5|9067|9065|1601
1744206600000|2025-04-09 13:50:00|9075.5|9073.5|9078.5|9076.5|9079.5|9077.5|9069.5|9067.5|2011
1744206900000|2025-04-09 13:55:00|9079.5|9077.5|9083.5|9081.5|9083.5|9081.5|9069.5|9067.5|1938
1744207200000|2025-04-09 14:00:00|9084.5|9082.5|9069.5|9067.5|9084.5|9082.5|9069.5|9067.5|2099
1744207500000|2025-04-09 14:05:00|9070|9068|9067.5|9065.5|9070.5|9068.5|9061.5|9059.5|1894
1744207800000|2025-04-09 14:10:00|9067|9065|9079.5|9077.5|9079.5|9077.5|9063.5|9061.5|1589
1744208100000|2025-04-09 14:15:00|9078.5|9076.5|9074.5|9072.5|9080.5|9078.5|9073.5|9071.5|1922
1744208400000|2025-04-09 14:20:00|9073.5|9071.5|9067.5|9065.5|9076.5|9074.5|9063.5|9061.5|1734
1744208700000|2025-04-09 14:25:00|9066.5|9064.5|9067.5|9065.5|9068.5|9066.5|9062.5|9060.5|1461
1744209000000|2025-04-09 14:30:00|9067|9065|9068.5|9066.5|9070.5|9068.5|9062|9060|1344
1744209300000|2025-04-09 14:35:00|9069|9067|9069.5|9067.5|9074.5|9072.5|9066.5|9064.5|1082
1744209600000|2025-04-09 14:40:00|9070|9068|9082|9080|9083|9081|9068.5|9066.5|1294
1744209900000|2025-04-09 14:45:00|9081.5|9079.5|9083|9081|9087|9085|9079|9077|1342
1744210200000|2025-04-09 14:50:00|9083.5|9081.5|9086.5|9084.5|9089.5|9087.5|9081.5|9079.5|1775
1744210500000|2025-04-09 14:55:00|9087|9085|9079.5|9077.5|9087.5|9085.5|9079.5|9077.5|1410
1744210800000|2025-04-09 15:00:00|9079|9077|9069.5|9067.5|9079.5|9077.5|9068.5|9066.5|1830
1744211100000|2025-04-09 15:05:00|9069|9067|9065.5|9063.5|9070.5|9068.5|9064.5|9062.5|1064
1744211400000|2025-04-09 15:10:00|9065|9063|9069.5|9067.5|9075.5|9073.5|9064|9062|2947
1744211700000|2025-04-09 15:15:00|9071.5|9069.5|9049.5|9047.5|9071.5|9069.5|9046.5|9044.5|3155
1744212000000|2025-04-09 15:20:00|9048.5|9046.5|9045.5|9043.5|9053.5|9051.5|9044.5|9042.5|2285
1744212300000|2025-04-09 15:25:00|9044.5|9042.5|9043|9041|9052.5|9050.5|9042.5|9040.5|1067
1744212600000|2025-04-09 15:30:00|9042.5|9040.5|9033.5|9031.5|9043.5|9041.5|9031|9029|1357
1744212900000|2025-04-09 15:35:00|9033|9031|9029.5|9027.5|9036.5|9034.5|9024.5|9022.5|905
1744213200000|2025-04-09 15:40:00|9029|9027|9023.5|9021.5|9031.5|9029.5|9021.5|9019.5|1767
1744213500000|2025-04-09 15:45:00|9023|9021|9021.5|9019.5|9023.5|9021.5|9010.5|9008.5|2669
1744213800000|2025-04-09 15:50:00|9022|9020|9026.5|9024.5|9030.5|9028.5|9021.5|9019.5|1223
1744214100000|2025-04-09 15:55:00|9027.5|9025.5|9028.5|9026.5|9030.5|9028.5|9026.5|9024.5|1141
1744214400000|2025-04-09 16:00:00|9027.5|9025.5|9030|9028|9032.5|9030.5|9026.5|9024.5|1347
1744214700000|2025-04-09 16:05:00|9029.5|9027.5|9022.5|9020.5|9030.5|9028.5|9022.5|9020.5|765
1744215000000|2025-04-09 16:10:00|9023|9021|9031.5|9029.5|9031.5|9029.5|9021.5|9019.5|295
1744215300000|2025-04-09 16:15:00|9032|9030|9026.5|9024.5|9032.5|9030.5|9025.5|9023.5|472
1744215600000|2025-04-09 16:20:00|9027.5|9025.5|9030.5|9028.5|9030.5|9028.5|9026.5|9024.5|299
1744215900000|2025-04-09 16:25:00|9030|9028|9027.5|9025.5|9032.5|9030.5|9026.5|9024.5|284
1744216200000|2025-04-09 16:30:00|9027|9025|9025.5|9023.5|9030|9028|9024.5|9022.5|255
1744216500000|2025-04-09 16:35:00|9025|9023|9023.5|9021.5|9027|9025|9023.5|9021.5|323
1744216800000|2025-04-09 16:40:00|9024|9022|9020|9018|9024.5|9022.5|9019.5|9017.5|227
1744217100000|2025-04-09 16:45:00|9019.5|9017.5|9015.5|9013.5|9021|9019|9012.5|9010.5|618
1744217400000|2025-04-09 16:50:00|9014.5|9012.5|9012.5|9010.5|9015.5|9013.5|9011.5|9009.5|582
1744217700000|2025-04-09 16:55:00|9013|9011|9015|9013|9016.5|9014.5|9012.5|9010.5|443
1744268400000|2025-04-10 07:00:00|9086.5|9084.5|9097|9095|9114|9112|9076.5|9074.5|3937
1744268700000|2025-04-10 07:05:00|9096.5|9094.5|9098.5|9096.5|9110.5|9108.5|9078.5|9076.5|3273
1744269000000|2025-04-10 07:10:00|9097.5|9095.5|9087.5|9085.5|9108.5|9106.5|9087.5|9085.5|2227
1744269300000|2025-04-10 07:15:00|9088.5|9086.5|9090.5|9088.5|9096.5|9094.5|9085.5|9083.5|1400
1744269600000|2025-04-10 07:20:00|9089.5|9087.5|9078.5|9076.5|9090.5|9088.5|9074.5|9072.5|1161
1744269900000|2025-04-10 07:25:00|9077.5|9075.5|9080.5|9078.5|9087.5|9085.5|9074.5|9072.5|1428
1744270200000|2025-04-10 07:30:00|9079.5|9077.5|9080.5|9078.5|9090.5|9088.5|9075.5|9073.5|2594
1744270500000|2025-04-10 07:35:00|9080|9078|9086.5|9084.5|9087|9085|9075.5|9073.5|1350
1744270800000|2025-04-10 07:40:00|9087.5|9085.5|9098.5|9096.5|9106.5|9104.5|9085.5|9083.5|2174
1744271100000|2025-04-10 07:45:00|9098|9096|9102.5|9100.5|9109.5|9107.5|9093.5|9091.5|2033
1744271400000|2025-04-10 07:50:00|9103.5|9101.5|9120.5|9118.5|9121.5|9119.5|9099.5|9097.5|1756
1744271700000|2025-04-10 07:55:00|9119.5|9117.5|9131.5|9129.5|9135.5|9133.5|9119.5|9117.5|2707
1744272000000|2025-04-10 08:00:00|9131|9129|9132.5|9130.5|9137.5|9135.5|9129.5|9127.5|2354
1744272300000|2025-04-10 08:05:00|9131.5|9129.5|9125.5|9123.5|9133.5|9131.5|9124.5|9122.5|2007
1744272600000|2025-04-10 08:10:00|9124.5|9122.5|9128.5|9126.5|9133.5|9131.5|9124.5|9122.5|1163
1744272900000|2025-04-10 08:15:00|9127.5|9125.5|9128.5|9126.5|9131.5|9129.5|9122.5|9120.5|1204
1744273200000|2025-04-10 08:20:00|9128|9126|9134|9132|9135.5|9133.5|9126.5|9124.5|1688
1744273500000|2025-04-10 08:25:00|9133.5|9131.5|9134.5|9132.5|9135.5|9133.5|9131.5|9129.5|1297
1744273800000|2025-04-10 08:30:00|9135.5|9133.5|9139.5|9137.5|9144|9142|9135.5|9133.5|1864
1744274100000|2025-04-10 08:35:00|9140.5|9138.5|9145.5|9143.5|9149.5|9147.5|9139.5|9137.5|2358
1744274400000|2025-04-10 08:40:00|9146|9144|9139.5|9137.5|9150.5|9148.5|9138.5|9136.5|2277
1744274700000|2025-04-10 08:45:00|9138.5|9136.5|9133.5|9131.5|9139.5|9137.5|9133.5|9131.5|1576
1744275000000|2025-04-10 08:50:00|9134.5|9132.5|9128.5|9126.5|9135.5|9133.5|9128.5|9126.5|1759
1744275300000|2025-04-10 08:55:00|9127.5|9125.5|9128.5|9126.5|9129|9127|9122.5|9120.5|1021
1744275600000|2025-04-10 09:00:00|9129.5|9127.5|9128.5|9126.5|9136.5|9134.5|9127.5|9125.5|1062
1744275900000|2025-04-10 09:05:00|9127.5|9125.5|9123.5|9121.5|9130.5|9128.5|9123.5|9121.5|867
1744276200000|2025-04-10 09:10:00|9122.5|9120.5|9131|9129|9131.5|9129.5|9121.5|9119.5|1207
1744276500000|2025-04-10 09:15:00|9130.5|9128.5|9137.5|9135.5|9138.5|9136.5|9130.5|9128.5|686
1744276800000|2025-04-10 09:20:00|9138|9136|9146|9144|9146|9144|9136|9134|1401
1744277100000|2025-04-10 09:25:00|9145.5|9143.5|9154.5|9152.5|9155.5|9153.5|9143.5|9141.5|1204
1744277400000|2025-04-10 09:30:00|9155.5|9153.5|9151.5|9149.5|9156.5|9154.5|9149.5|9147.5|730
1744277700000|2025-04-10 09:35:00|9152.5|9150.5|9151.5|9149.5|9153.5|9151.5|9146.5|9144.5|980
1744278000000|2025-04-10 09:40:00|9150.5|9148.5|9158.5|9156.5|9162.5|9160.5|9150.5|9148.5|1416
1744278300000|2025-04-10 09:45:00|9157.5|9155.5|9160.5|9158.5|9161.5|9159.5|9154.5|9152.5|1164
1744278600000|2025-04-10 09:50:00|9161.5|9159.5|9161.5|9159.5|9162.5|9160.5|9156.5|9154.5|995
1744278900000|2025-04-10 09:55:00|9160.5|9158.5|9165|9163|9166.5|9164.5|9153|9151|1123
1744279200000|2025-04-10 10:00:00|9164.5|9162.5|9158.5|9156.5|9166.5|9164.5|9154.5|9152.5|1119
1744279500000|2025-04-10 10:05:00|9157.5|9155.5|9153.5|9151.5|9160.5|9158.5|9152.5|9150.5|819
1744279800000|2025-04-10 10:10:00|9153|9151|9152|9150|9153.5|9151.5|9149|9147|1090
1744280100000|2025-04-10 10:15:00|9152.5|9150.5|9154.5|9152.5|9156.5|9154.5|9151.5|9149.5|861
1744280400000|2025-04-10 10:20:00|9154|9152|9148.5|9146.5|9163.5|9161.5|9148.5|9146.5|1316
1744280700000|2025-04-10 10:25:00|9149|9147|9154.5|9152.5|9158.5|9156.5|9148.5|9146.5|1031
1744281000000|2025-04-10 10:30:00|9154|9152|9155|9153|9157.5|9155.5|9152.5|9150.5|709
1744281300000|2025-04-10 10:35:00|9155.5|9153.5|9148.5|9146.5|9157.5|9155.5|9144.5|9142.5|737
1744281600000|2025-04-10 10:40:00|9147.5|9145.5|9137.5|9135.5|9149.5|9147.5|9137.5|9135.5|1088
1744281900000|2025-04-10 10:45:00|9138|9136|9142.5|9140.5|9142.5|9140.5|9136.5|9134.5|662
1744282200000|2025-04-10 10:50:00|9143|9141|9147.5|9145.5|9147.5|9145.5|9135.5|9133.5|927
1744282500000|2025-04-10 10:55:00|9148.5|9146.5|9152.5|9150.5|9152.5|9150.5|9145.5|9143.5|711
1744282800000|2025-04-10 11:00:00|9151.5|9149.5|9159.5|9157.5|9168.5|9166.5|9145.5|9143.5|3844
1744283100000|2025-04-10 11:05:00|9158.5|9156.5|9158.5|9156.5|9163.5|9161.5|9151.5|9149.5|1726
1744283400000|2025-04-10 11:10:00|9159|9157|9156.5|9154.5|9161|9159|9153.5|9151.5|844
1744283700000|2025-04-10 11:15:00|9157.5|9155.5|9163|9161|9165.5|9163.5|9156.5|9154.5|498
1744284000000|2025-04-10 11:20:00|9163.5|9161.5|9154.5|9152.5|9164.5|9162.5|9151.5|9149.5|1074
1744284300000|2025-04-10 11:25:00|9155|9153|9152.5|9150.5|9155.5|9153.5|9149|9147|983
1744284600000|2025-04-10 11:30:00|9152|9150|9163.5|9161.5|9165.5|9163.5|9151.5|9149.5|454
1744284900000|2025-04-10 11:35:00|9162.5|9160.5|9169|9167|9169.5|9167.5|9161.5|9159.5|1099
1744285200000|2025-04-10 11:40:00|9169.5|9167.5|9168|9166|9171.5|9169.5|9162.5|9160.5|1206
1744285500000|2025-04-10 11:45:00|9167.5|9165.5|9166|9164|9168.5|9166.5|9163.5|9161.5|1225
1744285800000|2025-04-10 11:50:00|9165.5|9163.5|9169.5|9167.5|9170.5|9168.5|9159|9157|1467
1744286100000|2025-04-10 11:55:00|9168.5|9166.5|9166.5|9164.5|9172.5|9170.5|9164.5|9162.5|885
1744286400000|2025-04-10 12:00:00|9167|9165|9154.5|9152.5|9168.5|9166.5|9153.5|9151.5|1537
1744286700000|2025-04-10 12:05:00|9154|9152|9145.5|9143.5|9154.5|9152.5|9143.5|9141.5|1229
1744287000000|2025-04-10 12:10:00|9144.5|9142.5|9133.5|9131.5|9145.5|9143.5|9133.5|9131.5|1456
1744287300000|2025-04-10 12:15:00|9134|9132|9133.5|9131.5|9139.5|9137.5|9131.5|9129.5|1317
1744287600000|2025-04-10 12:20:00|9132.5|9130.5|9130|9128|9132.5|9130.5|9125|9123|1922
1744287900000|2025-04-10 12:25:00|9129.5|9127.5|9124|9122|9132.5|9130.5|9120.5|9118.5|1539
1744288200000|2025-04-10 12:30:00|9137.5|9134.5|9136.5|9134.5|9149.5|9147.5|9128.5|9126.5|2654
1744288500000|2025-04-10 12:35:00|9136|9134|9131.5|9129.5|9137.5|9135.5|9125.5|9123.5|1418
1744288800000|2025-04-10 12:40:00|9132.5|9130.5|9123|9121|9140.5|9138.5|9120.5|9118.5|1255
1744289100000|2025-04-10 12:45:00|9123.5|9121.5|9111.5|9109.5|9126.5|9124.5|9109|9107|2032
1744289400000|2025-04-10 12:50:00|9110.5|9108.5|9112.5|9110.5|9122.5|9120.5|9109.5|9107.5|2283
1744289700000|2025-04-10 12:55:00|9111.5|9109.5|9113|9111|9119|9117|9108.5|9106.5|1596
1744290000000|2025-04-10 13:00:00|9113.5|9111.5|9113.5|9111.5|9114.5|9112.5|9106.5|9104.5|1526
1744290300000|2025-04-10 13:05:00|9113|9111|9112.5|9110.5|9118.5|9116.5|9108.5|9106.5|973
1744290600000|2025-04-10 13:10:00|9111.5|9109.5|9116.5|9114.5|9118.5|9116.5|9109.5|9107.5|1151
1744290900000|2025-04-10 13:15:00|9116|9114|9124.5|9122.5|9125.5|9123.5|9112.5|9110.5|1085
1744291200000|2025-04-10 13:20:00|9125.5|9123.5|9127.5|9125.5|9127.5|9125.5|9119.5|9117.5|811
1744291500000|2025-04-10 13:25:00|9126.5|9124.5|9133.5|9131.5|9133.5|9131.5|9124.5|9122.5|1124
1744291800000|2025-04-10 13:30:00|9134.5|9132.5|9141.5|9139.5|9142.5|9140.5|9133.5|9131.5|1789
1744292100000|2025-04-10 13:35:00|9141|9139|9144.5|9142.5|9148.5|9146.5|9139.5|9137.5|1340
1744292400000|2025-04-10 13:40:00|9143.5|9141.5|9152.5|9150.5|9154.5|9152.5|9143|9141|1185
1744292700000|2025-04-10 13:45:00|9151.5|9149.5|9159|9157|9159|9157|9150|9148|1657
1744293000000|2025-04-10 13:50:00|9159.5|9157.5|9155.5|9153.5|9160|9158|9155.5|9153.5|2372
1744293300000|2025-04-10 13:55:00|9154.5|9152.5|9149.5|9147.5|9155|9153|9140.5|9138.5|3203
1744293600000|2025-04-10 14:00:00|9149|9147|9153.5|9151.5|9155.5|9153.5|9146.5|9144.5|2348
1744293900000|2025-04-10 14:05:00|9154.5|9152.5|9168.5|9166.5|9169.5|9167.5|9153.5|9151.5|2212
1744294200000|2025-04-10 14:10:00|9169|9167|9165.5|9163.5|9179.5|9177.5|9165.5|9163.5|2815
1744294500000|2025-04-10 14:15:00|9164.5|9162.5|9164.5|9162.5|9168.5|9166.5|9160.5|9158.5|1558
1744294800000|2025-04-10 14:20:00|9165|9163|9154.5|9152.5|9166.5|9164.5|9153|9151|1317
1744295100000|2025-04-10 14:25:00|9154|9152|9152.5|9150.5|9157|9155|9150.5|9148.5|1240
1744295400000|2025-04-10 14:30:00|9151.5|9149.5|9152.5|9150.5|9154.5|9152.5|9147.5|9145.5|857
1744295700000|2025-04-10 14:35:00|9153.5|9151.5|9168.5|9166.5|9169|9167|9149.5|9147.5|1804
1744296000000|2025-04-10 14:40:00|9169|9167|9167.5|9165.5|9169.5|9167.5|9159.5|9157.5|1320
1744296300000|2025-04-10 14:45:00|9166.5|9164.5|9165.5|9163.5|9167.5|9165.5|9163.5|9161.5|956
1744296600000|2025-04-10 14:50:00|9166.5|9164.5|9163.5|9161.5|9170.5|9168.5|9161.5|9159.5|1797
1744296900000|2025-04-10 14:55:00|9162.5|9160.5|9166.5|9164.5|9171.5|9169.5|9160.5|9158.5|1213
1744297200000|2025-04-10 15:00:00|9166|9164|9163.5|9161.5|9166.5|9164.5|9160.5|9158.5|1742
1744297500000|2025-04-10 15:05:00|9164.5|9162.5|9166.5|9164.5|9166.5|9164.5|9160.5|9158.5|1296
1744297800000|2025-04-10 15:10:00|9167.5|9165.5|9174.5|9172.5|9174.5|9172.5|9161.5|9159.5|3326
1744298100000|2025-04-10 15:15:00|9173.5|9171.5|9175.5|9173.5|9176.5|9174.5|9170.5|9168.5|2386
1744298400000|2025-04-10 15:20:00|9175|9173|9181.5|9179.5|9185.5|9183.5|9173.5|9171.5|1372
1744298700000|2025-04-10 15:25:00|9181|9179|9183.5|9181.5|9184|9182|9177.5|9175.5|1099
1744299000000|2025-04-10 15:30:00|9183|9181|9184.5|9182.5|9189.5|9187.5|9180.5|9178.5|991
1744299300000|2025-04-10 15:35:00|9184|9182|9179.5|9177.5|9188.5|9186.5|9179.5|9177.5|1158
1744299600000|2025-04-10 15:40:00|9179|9177|9166.5|9164.5|9179|9177|9166.5|9164.5|1531
1744299900000|2025-04-10 15:45:00|9167.5|9165.5|9155.5|9153.5|9167.5|9165.5|9155.5|9153.5|1365
1744300200000|2025-04-10 15:50:00|9155|9153|9161.5|9159.5|9163.5|9161.5|9154.5|9152.5|1027
1744300500000|2025-04-10 15:55:00|9161|9159|9163.5|9161.5|9166.5|9164.5|9159.5|9157.5|652
1744300800000|2025-04-10 16:00:00|9163|9161|9173.5|9171.5|9173.5|9171.5|9160.5|9158.5|1118
1744301100000|2025-04-10 16:05:00|9174|9172|9171.5|9169.5|9174.5|9172.5|9169.5|9167.5|1040
1744301400000|2025-04-10 16:10:00|9170.5|9168.5|9165.5|9163.5|9174.5|9172.5|9161.5|9159.5|1140
1744301700000|2025-04-10 16:15:00|9166.5|9164.5|9165.5|9163.5|9169.5|9167.5|9165.5|9163.5|643
1744302000000|2025-04-10 16:20:00|9166|9164|9172.5|9170.5|9175.5|9173.5|9166|9164|720
1744302300000|2025-04-10 16:25:00|9173.5|9171.5|9172|9170|9178.5|9176.5|9170.5|9168.5|645
1744302600000|2025-04-10 16:30:00|9173.5|9171.5|9175.5|9173.5|9176.5|9174.5|9168.5|9166.5|390
1744302900000|2025-04-10 16:35:00|9176|9174|9183|9181|9183.5|9181.5|9175|9173|493
1744303200000|2025-04-10 16:40:00|9183.5|9181.5|9179.5|9177.5|9186.5|9184.5|9179|9177|296
1744303500000|2025-04-10 16:45:00|9179|9177|9177.5|9175.5|9184.5|9182.5|9176|9174|288
1744303800000|2025-04-10 16:50:00|9177|9175|9181.5|9179.5|9184.5|9182.5|9176.5|9174.5|411
1744304100000|2025-04-10 16:55:00|9182|9180|9189|9186|9189|9186|9179|9177|411
1744354800000|2025-04-11 07:00:00|9164.5|9162.5|9125.5|9123.5|9176.5|9174.5|9121|9119|2452
1744355100000|2025-04-11 07:05:00|9126.5|9124.5|9115.5|9113.5|9128.5|9126.5|9112.5|9110.5|2020
1744355400000|2025-04-11 07:10:00|9114.5|9112.5|9115.5|9113.5|9119.5|9117.5|9106.5|9104.5|1946
1744355700000|2025-04-11 07:15:00|9115|9113|9112.5|9110.5|9118.5|9116.5|9110.5|9108.5|1425
1744356000000|2025-04-11 07:20:00|9108.5|9106.5|9102.5|9100.5|9110|9108|9097.5|9095.5|1519
1744356300000|2025-04-11 07:25:00|9103.5|9101.5|9098.5|9096.5|9109.5|9107.5|9094.5|9092.5|1411
1744356600000|2025-04-11 07:30:00|9098|9096|9089.5|9087.5|9100.5|9098.5|9088.5|9086.5|1155
1744356900000|2025-04-11 07:35:00|9088.5|9086.5|9089.5|9087.5|9090.5|9088.5|9078.5|9076.5|1637
1744357200000|2025-04-11 07:40:00|9090|9088|9083.5|9081.5|9091.5|9089.5|9082.5|9080.5|1174
1744357500000|2025-04-11 07:45:00|9084.5|9082.5|9086|9084|9089.5|9087.5|9083.5|9081.5|941
1744357800000|2025-04-11 07:50:00|9086.5|9084.5|9087.5|9085.5|9092.5|9090.5|9085.5|9083.5|910
1744358100000|2025-04-11 07:55:00|9088|9086|9089.5|9087.5|9089.5|9087.5|9078.5|9076.5|1083
1744358400000|2025-04-11 08:00:00|9088.5|9086.5|9100.5|9098.5|9101.5|9099.5|9088.5|9086.5|2015
1744358700000|2025-04-11 08:05:00|9100|9098|9092.5|9090.5|9101.5|9099.5|9088.5|9086.5|1506
1744359000000|2025-04-11 08:10:00|9093.5|9091.5|9108.5|9106.5|9109.5|9107.5|9092.5|9090.5|1138
1744359300000|2025-04-11 08:15:00|9107.5|9105.5|9113.5|9111.5|9115.5|9113.5|9105.5|9103.5|1123
1744359600000|2025-04-11 08:20:00|9113|9111|9111.5|9109.5|9114.5|9112.5|9102.5|9100.5|1425
1744359900000|2025-04-11 08:25:00|9110.5|9108.5|9103|9101|9112.5|9110.5|9101|9099|817
1744360200000|2025-04-11 08:30:00|9103.5|9101.5|9105.5|9103.5|9105.5|9103.5|9097.5|9095.5|809
1744360500000|2025-04-11 08:35:00|9106|9104|9107.5|9105.5|9107.5|9105.5|9098.5|9096.5|1436
1744360800000|2025-04-11 08:40:00|9108.5|9106.5|9112.5|9110.5|9116|9114|9107.5|9105.5|1280
1744361100000|2025-04-11 08:45:00|9113.5|9111.5|9117.5|9115.5|9122.5|9120.5|9113.5|9111.5|1320
1744361400000|2025-04-11 08:50:00|9118|9116|9119|9117|9121.5|9119.5|9115.5|9113.5|1459
1744361700000|2025-04-11 08:55:00|9119.5|9117.5|9121.5|9119.5|9124.5|9122.5|9117.5|9115.5|2427
1744362000000|2025-04-11 09:00:00|9122|9120|9123.5|9121.5|9131.5|9129.5|9122|9120|1317
1744362300000|2025-04-11 09:05:00|9124.5|9122.5|9123.5|9121.5|9129.5|9127.5|9119|9117|896
1744362600000|2025-04-11 09:10:00|9124|9122|9121.5|9119.5|9129.5|9127.5|9121.5|9119.5|737
1744362900000|2025-04-11 09:15:00|9120.5|9118.5|9121.5|9119.5|9124.5|9122.5|9118.5|9116.5|757
1744363200000|2025-04-11 09:20:00|9121|9119|9119.5|9117.5|9126.5|9124.5|9119.5|9117.5|725
1744363500000|2025-04-11 09:25:00|9119|9117|9117.5|9115.5|9120.5|9118.5|9116|9114|755
1744363800000|2025-04-11 09:30:00|9118.5|9116.5|9118.5|9116.5|9121.5|9119.5|9112.5|9110.5|811
1744364100000|2025-04-11 09:35:00|9119.5|9117.5|9113.5|9111.5|9121.5|9119.5|9112.5|9110.5|436
1744364400000|2025-04-11 09:40:00|9113|9111|9111.5|9109.5|9115.5|9113.5|9109|9107|844
1744364700000|2025-04-11 09:45:00|9112|9110|9111.5|9109.5|9115.5|9113.5|9109.5|9107.5|736
1744365000000|2025-04-11 09:50:00|9112.5|9110.5|9113.5|9111.5|9115.5|9113.5|9107.5|9105.5|547
1744365300000|2025-04-11 09:55:00|9112.5|9110.5|9104|9102|9113.5|9111.5|9103|9101|1010
1744365600000|2025-04-11 10:00:00|9103.5|9101.5|9108.5|9106.5|9110.5|9108.5|9103|9101|1953
1744365900000|2025-04-11 10:05:00|9109.5|9107.5|9116.5|9114.5|9116.5|9114.5|9109.5|9107.5|1107
1744366200000|2025-04-11 10:10:00|9115.5|9113.5|9122.5|9120.5|9128.5|9126.5|9115|9113|1429
1744366500000|2025-04-11 10:15:00|9123|9121|9120|9118|9124.5|9122.5|9118.5|9116.5|906
1744366800000|2025-04-11 10:20:00|9120.5|9118.5|9114.5|9112.5|9120.5|9118.5|9111.5|9109.5|909
1744367100000|2025-04-11 10:25:00|9115|9113|9108.5|9106.5|9115.5|9113.5|9107.5|9105.5|1155
1744367400000|2025-04-11 10:30:00|9109.5|9107.5|9108.5|9106.5|9111.5|9109.5|9107.5|9105.5|905
1744367700000|2025-04-11 10:35:00|9108|9106|9097.5|9095.5|9108|9106|9097.5|9095.5|1604
1744368000000|2025-04-11 10:40:00|9098|9096|9109|9107|9109.5|9107.5|9097.5|9095.5|1679
1744368300000|2025-04-11 10:45:00|9109.5|9107.5|9110.5|9108.5|9114.5|9112.5|9104.5|9102.5|1800
1744368600000|2025-04-11 10:50:00|9111.5|9109.5|9110.5|9108.5|9115.5|9113.5|9108.5|9106.5|1818
1744368900000|2025-04-11 10:55:00|9109.5|9107.5|9117.5|9115.5|9120.5|9118.5|9106.5|9104.5|1013
1744369200000|2025-04-11 11:00:00|9117|9115|9117.5|9115.5|9120.5|9118.5|9113.5|9111.5|1347
1744369500000|2025-04-11 11:05:00|9116.5|9114.5|9125.5|9123.5|9125.5|9123.5|9114.5|9112.5|844
1744369800000|2025-04-11 11:10:00|9125|9123|9127|9125|9128.5|9126.5|9123.5|9121.5|1476
1744370100000|2025-04-11 11:15:00|9126.5|9124.5|9128.5|9126.5|9129.5|9127.5|9122.5|9120.5|936
1744370400000|2025-04-11 11:20:00|9128|9126|9129.5|9127.5|9135|9133|9127.5|9125.5|793
1744370700000|2025-04-11 11:25:00|9130.5|9128.5|9125.5|9123.5|9132.5|9130.5|9122.5|9120.5|1134
1744371000000|2025-04-11 11:30:00|9126|9124|9117|9115|9126.5|9124.5|9115.5|9113.5|696
1744371300000|2025-04-11 11:35:00|9117.5|9115.5|9117.5|9115.5|9125.5|9123.5|9117.5|9115.5|790
1744371600000|2025-04-11 11:40:00|9118|9116|9113|9111|9118.5|9116.5|9111|9109|539
1744371900000|2025-04-11 11:45:00|9113.5|9111.5|9119.5|9117.5|9121.5|9119.5|9111.5|9109.5|429
1744372200000|2025-04-11 11:50:00|9119|9117|9119|9117|9121.5|9119.5|9117.5|9115.5|398
1744372500000|2025-04-11 11:55:00|9118.5|9116.5|9117.5|9115.5|9119.5|9117.5|9113.5|9111.5|697
1744372800000|2025-04-11 12:00:00|9118.5|9116.5|9107|9105|9118.5|9116.5|9106.5|9104.5|978
1744373100000|2025-04-11 12:05:00|9107.5|9105.5|9106.5|9104.5|9111.5|9109.5|9105|9103|778
1744373400000|2025-04-11 12:10:00|9106|9104|9104.5|9102.5|9107.5|9105.5|9103.5|9101.5|701
1744373700000|2025-04-11 12:15:00|9103.5|9101.5|9108.5|9106.5|9109|9107|9102.5|9100.5|978
1744374000000|2025-04-11 12:20:00|9106.5|9104.5|9107|9105|9112.5|9110.5|9102.5|9100.5|1182
1744374300000|2025-04-11 12:25:00|9106.5|9104.5|9113|9111|9114.5|9112.5|9106.5|9104.5|904
1744374600000|2025-04-11 12:30:00|9121|9110|9108.5|9106.5|9121|9118.5|9108.5|9106.5|1841
1744374900000|2025-04-11 12:35:00|9107.5|9105.5|9103.5|9101.5|9107.5|9105.5|9094.5|9092.5|1652
1744375200000|2025-04-11 12:40:00|9104.5|9102.5|9102.5|9100.5|9111.5|9109.5|9098.5|9096.5|1781
1744375500000|2025-04-11 12:45:00|9103.5|9101.5|9089.5|9087.5|9105.5|9103.5|9087.5|9085.5|2411
1744375800000|2025-04-11 12:50:00|9090.5|9088.5|9088.5|9086.5|9093|9091|9086.5|9084.5|1888
1744376100000|2025-04-11 12:55:00|9088|9086|9087.5|9085.5|9091.5|9089.5|9083.5|9081.5|1989
1744376400000|2025-04-11 13:00:00|9088|9086|9083|9081|9088.5|9086.5|9081.5|9079.5|1168
1744376700000|2025-04-11 13:05:00|9082.5|9080.5|9083.5|9081.5|9087.5|9085.5|9080.5|9078.5|1669
1744377000000|2025-04-11 13:10:00|9084|9082|9091.5|9089.5|9093.5|9091.5|9084|9082|1395
1744377300000|2025-04-11 13:15:00|9090.5|9088.5|9096|9094|9096.5|9094.5|9089.5|9087.5|1743
1744377600000|2025-04-11 13:20:00|9095.5|9093.5|9096.5|9094.5|9098.5|9096.5|9091.5|9089.5|1626
1744377900000|2025-04-11 13:25:00|9095.5|9093.5|9096.5|9094.5|9099|9097|9092.5|9090.5|1345
1744378200000|2025-04-11 13:30:00|9096|9094|9098.5|9096.5|9102.5|9100.5|9093.5|9091.5|2145
1744378500000|2025-04-11 13:35:00|9097.5|9095.5|9081.5|9079.5|9098|9096|9077.5|9075.5|3024
1744378800000|2025-04-11 13:40:00|9082.5|9080.5|9073.5|9071.5|9084.5|9082.5|9068.5|9066.5|2076
1744379100000|2025-04-11 13:45:00|9074|9072|9087.5|9085.5|9088|9086|9071.5|9069.5|1658
1744379400000|2025-04-11 13:50:00|9087|9085|9101.5|9099.5|9101.5|9099.5|9086.5|9084.5|2640
1744379700000|2025-04-11 13:55:00|9100.5|9098.5|9094|9092|9101.5|9099.5|9089.5|9087.5|1972
1744380000000|2025-04-11 14:00:00|9094.5|9092.5|9086.5|9084.5|9097.5|9095.5|9084.5|9082.5|2126
1744380300000|2025-04-11 14:05:00|9086|9084|9076.5|9074.5|9090.5|9088.5|9071.5|9069.5|2224
1744380600000|2025-04-11 14:10:00|9076|9074|9081.5|9079.5|9084.5|9082.5|9073.5|9071.5|1943
1744380900000|2025-04-11 14:15:00|9081|9079|9063|9061|9081.5|9079.5|9061.5|9059.5|1459
1744381200000|2025-04-11 14:20:00|9063.5|9061.5|9063|9061|9064.5|9062.5|9048.5|9046.5|1977
1744381500000|2025-04-11 14:25:00|9063.5|9061.5|9074|9072|9076.5|9074.5|9060.5|9058.5|1782
1744381800000|2025-04-11 14:30:00|9074.5|9072.5|9089.5|9087.5|9089.5|9087.5|9073.5|9071.5|2066
1744382100000|2025-04-11 14:35:00|9089|9087|9090.5|9088.5|9095.5|9093.5|9088.5|9086.5|1992
1744382400000|2025-04-11 14:40:00|9091.5|9089.5|9089.5|9087.5|9091.5|9089.5|9083.5|9081.5|2163
1744382700000|2025-04-11 14:45:00|9089|9087|9080.5|9078.5|9089.5|9087.5|9075|9073|1403
1744383000000|2025-04-11 14:50:00|9079.5|9077.5|9070.5|9068.5|9080.5|9078.5|9064|9062|2170
1744383300000|2025-04-11 14:55:00|9070|9068|9066.5|9064.5|9072.5|9070.5|9066.5|9064.5|1246
1744383600000|2025-04-11 15:00:00|9065.5|9063.5|9063.5|9061.5|9071|9069|9058.5|9056.5|2274
1744383900000|2025-04-11 15:05:00|9064.5|9062.5|9065.5|9063.5|9069.5|9067.5|9060.5|9058.5|1580
1744384200000|2025-04-11 15:10:00|9065|9063|9063.5|9061.5|9067.5|9065.5|9062.5|9060.5|2302
1744384500000|2025-04-11 15:15:00|9062.5|9060.5|9070.5|9068.5|9070.5|9068.5|9059.5|9057.5|2227
1744384800000|2025-04-11 15:20:00|9071.5|9069.5|9079|9077|9080|9078|9069.5|9067.5|1835
1744385100000|2025-04-11 15:25:00|9079.5|9077.5|9082.5|9080.5|9087.5|9085.5|9078.5|9076.5|1123
1744385400000|2025-04-11 15:30:00|9083.5|9081.5|9076.5|9074.5|9087|9085|9076.5|9074.5|1539
1744385700000|2025-04-11 15:35:00|9077.5|9075.5|9074.5|9072.5|9081.5|9079.5|9074.5|9072.5|755
1744386000000|2025-04-11 15:40:00|9075|9073|9070|9068|9075.5|9073.5|9069.5|9067.5|800
1744386300000|2025-04-11 15:45:00|9069.5|9067.5|9069.5|9067.5|9070.5|9068.5|9064.5|9062.5|936
1744386600000|2025-04-11 15:50:00|9070|9068|9062.5|9060.5|9075.5|9073.5|9062.5|9060.5|705
1744386900000|2025-04-11 15:55:00|9063.5|9061.5|9061.5|9059.5|9063.5|9061.5|9058.5|9056.5|436
1744387200000|2025-04-11 16:00:00|9062.5|9060.5|9064.5|9062.5|9064.5|9062.5|9057|9055|380
1744387500000|2025-04-11 16:05:00|9065.5|9063.5|9063|9061|9065.5|9063.5|9058|9056|266
1744387800000|2025-04-11 16:10:00|9062.5|9060.5|9065.5|9063.5|9070|9068|9062|9060|382
1744388100000|2025-04-11 16:15:00|9066|9064|9065.5|9063.5|9066.5|9064.5|9061.5|9059.5|738
1744388400000|2025-04-11 16:20:00|9066.5|9064.5|9076|9074|9076.5|9074.5|9065.5|9063.5|336
1744388700000|2025-04-11 16:25:00|9076.5|9074.5|9077|9075|9077.5|9075.5|9073|9071|245
1744389000000|2025-04-11 16:30:00|9076.5|9074.5|9077.5|9075.5|9078.5|9076.5|9074.5|9072.5|602
1744389300000|2025-04-11 16:35:00|9078|9076|9080|9078|9080.5|9078.5|9073.5|9071.5|382
1744389600000|2025-04-11 16:40:00|9080.5|9078.5|9092|9090|9092.5|9090.5|9080.5|9078.5|374
1744389900000|2025-04-11 16:45:00|9092.5|9090.5|9098.5|9096.5|9098.5|9096.5|9091.5|9089.5|445
1744390200000|2025-04-11 16:50:00|9099.5|9097.5|9098.5|9096.5|9105.5|9103.5|9097.5|9095.5|613
1744390500000|2025-04-11 16:55:00|9098|9096|9095|9093|9104.5|9102.5|9095|9093|278
1744614000000|2025-04-14 07:00:00|9100.5|9098.5|9116.5|9114.5|9125.5|9123.5|9100.5|9098.5|2081
1744614300000|2025-04-14 07:05:00|9117|9115|9111.5|9109.5|9121.5|9119.5|9111.5|9109.5|1377
1744614600000|2025-04-14 07:10:00|9112.5|9110.5|9111.5|9109.5|9121|9119|9110.5|9108.5|1208
1744614900000|2025-04-14 07:15:00|9111|9109|9117.5|9115.5|9118.5|9116.5|9107.5|9105.5|793
1744615200000|2025-04-14 07:20:00|9118.5|9116.5|9109.5|9107.5|9121.5|9119.5|9109.5|9107.5|1113
1744615500000|2025-04-14 07:25:00|9110.5|9108.5|9114.5|9112.5|9117.5|9115.5|9108.5|9106.5|884
1744615800000|2025-04-14 07:30:00|9115.5|9113.5|9113.5|9111.5|9119.5|9117.5|9108.5|9106.5|1309
1744616100000|2025-04-14 07:35:00|9112.5|9110.5|9110.5|9108.5|9117.5|9115.5|9110.5|9108.5|895
1744616400000|2025-04-14 07:40:00|9111|9109|9104|9102|9111|9109|9101.5|9099.5|952
1744616700000|2025-04-14 07:45:00|9103.5|9101.5|9101|9099|9105|9103|9099|9097|1261
1744617000000|2025-04-14 07:50:00|9101.5|9099.5|9104.5|9102.5|9105.5|9103.5|9098.5|9096.5|545
1744617300000|2025-04-14 07:55:00|9105.5|9103.5|9106.5|9104.5|9112|9110|9105.5|9103.5|635
1744617600000|2025-04-14 08:00:00|9105.5|9103.5|9105.5|9103.5|9111.5|9109.5|9104.5|9102.5|702
1744617900000|2025-04-14 08:05:00|9106|9104|9106.5|9104.5|9106.5|9104.5|9101.5|9099.5|410
1744618200000|2025-04-14 08:10:00|9107.5|9105.5|9111.5|9109.5|9113.5|9111.5|9107.5|9105.5|493
1744618500000|2025-04-14 08:15:00|9112|9110|9114.5|9112.5|9114.5|9112.5|9111.5|9109.5|611
1744618800000|2025-04-14 08:20:00|9113.5|9111.5|9114.5|9112.5|9117|9115|9111.5|9109.5|795
1744619100000|2025-04-14 08:25:00|9115|9113|9111.5|9109.5|9117.5|9115.5|9111.5|9109.5|377
1744619400000|2025-04-14 08:30:00|9111|9109|9107.5|9105.5|9111.5|9109.5|9107|9105|289
1744619700000|2025-04-14 08:35:00|9108.5|9106.5|9110.5|9108.5|9110.5|9108.5|9105.5|9103.5|802
1744620000000|2025-04-14 08:40:00|9109.5|9107.5|9112.5|9110.5|9112.5|9110.5|9107|9105|534
1744620300000|2025-04-14 08:45:00|9113.5|9111.5|9112.5|9110.5|9114.5|9112.5|9108.5|9106.5|889
1744620600000|2025-04-14 08:50:00|9111.5|9109.5|9113.5|9111.5|9114.5|9112.5|9106.5|9104.5|787
1744620900000|2025-04-14 08:55:00|9114.5|9112.5|9120.5|9118.5|9122.5|9120.5|9114.5|9112.5|648
1744621200000|2025-04-14 09:00:00|9121|9119|9125.5|9123.5|9127.5|9125.5|9118.5|9116.5|866
1744621500000|2025-04-14 09:05:00|9124.5|9122.5|9121.5|9119.5|9124.5|9122.5|9119.5|9117.5|596
1744621800000|2025-04-14 09:10:00|9121|9119|9120.5|9118.5|9121.5|9119.5|9117.5|9115.5|731
1744622100000|2025-04-14 09:15:00|9121.5|9119.5|9129.5|9127.5|9130.5|9128.5|9118.5|9116.5|691
1744622400000|2025-04-14 09:20:00|9130|9128|9129.5|9127.5|9133.5|9131.5|9128|9126|932
1744622700000|2025-04-14 09:25:00|9129|9127|9132.5|9130.5|9134.5|9132.5|9129|9127|940
1744623000000|2025-04-14 09:30:00|9131.5|9129.5|9136.5|9134.5|9136.5|9134.5|9131.5|9129.5|867
1744623300000|2025-04-14 09:35:00|9137|9135|9142.5|9140.5|9142.5|9140.5|9136.5|9134.5|476
1744623600000|2025-04-14 09:40:00|9141.5|9139.5|9143.5|9141.5|9144.5|9142.5|9138.5|9136.5|776
1744623900000|2025-04-14 09:45:00|9142.5|9140.5|9143.5|9141.5|9145.5|9143.5|9141.5|9139.5|900
1744624200000|2025-04-14 09:50:00|9144|9142|9138.5|9136.5|9145.5|9143.5|9137.5|9135.5|842
1744624500000|2025-04-14 09:55:00|9137.5|9135.5|9137.5|9135.5|9141.5|9139.5|9135.5|9133.5|1156
1744624800000|2025-04-14 10:00:00|9138.5|9136.5|9134.5|9132.5|9141|9139|9132.5|9130.5|1145
1744625100000|2025-04-14 10:05:00|9133.5|9131.5|9140|9138|9141.5|9139.5|9133.5|9131.5|1145
1744625400000|2025-04-14 10:10:00|9140.5|9138.5|9141.5|9139.5|9141.5|9139.5|9136.5|9134.5|826
1744625700000|2025-04-14 10:15:00|9140.5|9138.5|9136.5|9134.5|9140.5|9138.5|9132.5|9130.5|735
1744626000000|2025-04-14 10:20:00|9135.5|9133.5|9142.5|9140.5|9144.5|9142.5|9135.5|9133.5|787
1744626300000|2025-04-14 10:25:00|9143|9141|9142.5|9140.5|9144.5|9142.5|9141.5|9139.5|335
1744626600000|2025-04-14 10:30:00|9141.5|9139.5|9140.5|9138.5|9144.5|9142.5|9139.5|9137.5|501
1744626900000|2025-04-14 10:35:00|9141|9139|9140.5|9138.5|9143.5|9141.5|9138.5|9136.5|536
1744627200000|2025-04-14 10:40:00|9140|9138|9140|9138|9143.5|9141.5|9138.5|9136.5|303
1744627500000|2025-04-14 10:45:00|9139.5|9137.5|9139.5|9137.5|9142.5|9140.5|9139.5|9137.5|533
1744627800000|2025-04-14 10:50:00|9138.5|9136.5|9137.5|9135.5|9139.5|9137.5|9136.5|9134.5|749
1744628100000|2025-04-14 10:55:00|9138.5|9136.5|9134.5|9132.5|9139.5|9137.5|9133.5|9131.5|751
1744628400000|2025-04-14 11:00:00|9135.5|9133.5|9128.5|9126.5|9135.5|9133.5|9128.5|9126.5|700
1744628700000|2025-04-14 11:05:00|9127.5|9125.5|9128.5|9126.5|9132.5|9130.5|9126.5|9124.5|578
1744629000000|2025-04-14 11:10:00|9127.5|9125.5|9127.5|9125.5|9128.5|9126.5|9120.5|9118.5|1223
1744629300000|2025-04-14 11:15:00|9126.5|9124.5|9123|9121|9126.5|9124.5|9121.5|9119.5|527
1744629600000|2025-04-14 11:20:00|9122.5|9120.5|9127.5|9125.5|9128.5|9126.5|9122.5|9120.5|562
1744629900000|2025-04-14 11:25:00|9126.5|9124.5|9127.5|9125.5|9128.5|9126.5|9123.5|9121.5|685
1744630200000|2025-04-14 11:30:00|9128|9126|9133.5|9131.5|9135.5|9133.5|9128|9126|748
1744630500000|2025-04-14 11:35:00|9134.5|9132.5|9140.5|9138.5|9140.5|9138.5|9134.5|9132.5|622
1744630800000|2025-04-14 11:40:00|9140|9138|9142|9140|9143.5|9141.5|9139.5|9137.5|1421
1744631100000|2025-04-14 11:45:00|9142.5|9140.5|9142.5|9140.5|9142.5|9140.5|9138.5|9136.5|1320
1744631400000|2025-04-14 11:50:00|9143|9141|9145|9143|9145.5|9143.5|9140.5|9138.5|627
1744631700000|2025-04-14 11:55:00|9145.5|9143.5|9145.5|9143.5|9145.5|9143.5|9142|9140|529
1744632000000|2025-04-14 12:00:00|9145|9143|9142.5|9140.5|9146.5|9144.5|9141.5|9139.5|499
1744632300000|2025-04-14 12:05:00|9141.5|9139.5|9144.5|9142.5|9144.5|9142.5|9140.5|9138.5|452
1744632600000|2025-04-14 12:10:00|9143.5|9141.5|9140.5|9138.5|9144.5|9142.5|9140|9138|582
1744632900000|2025-04-14 12:15:00|9141.5|9139.5|9143.5|9141.5|9144.5|9142.5|9140.5|9138.5|819
1744633200000|2025-04-14 12:20:00|9144.5|9142.5|9135.5|9133.5|9144.5|9142.5|9135.5|9133.5|961
1744633500000|2025-04-14 12:25:00|9134.5|9132.5|9135.5|9133.5|9136.5|9134.5|9133.5|9131.5|762
1744633800000|2025-04-14 12:30:00|9136.5|9134.5|9143.5|9141.5|9144.5|9142.5|9136.5|9134.5|669
1744634100000|2025-04-14 12:35:00|9144.5|9142.5|9146.5|9144.5|9149.5|9147.5|9142.5|9140.5|1299
1744634400000|2025-04-14 12:40:00|9147.5|9145.5|9152.5|9150.5|9152.5|9150.5|9145.5|9143.5|1189
1744634700000|2025-04-14 12:45:00|9150.5|9148.5|9151.5|9149.5|9153.5|9151.5|9150.5|9148.5|696
1744635000000|2025-04-14 12:50:00|9152.5|9150.5|9152.5|9150.5|9155.5|9153.5|9150.5|9148.5|892
1744635300000|2025-04-14 12:55:00|9153.5|9151.5|9151.5|9149.5|9155.5|9153.5|9151.5|9149.5|1185
1744635600000|2025-04-14 13:00:00|9152.5|9150.5|9146.5|9144.5|9152.5|9150.5|9145.5|9143.5|765
1744635900000|2025-04-14 13:05:00|9145.5|9143.5|9142.5|9140.5|9146.5|9144.5|9139.5|9137.5|1116
1744636200000|2025-04-14 13:10:00|9143.5|9141.5|9144.5|9142.5|9146.5|9144.5|9142|9140|627
1744636500000|2025-04-14 13:15:00|9145.5|9143.5|9149.5|9147.5|9151.5|9149.5|9143.5|9141.5|1087
1744636800000|2025-04-14 13:20:00|9149|9147|9149.5|9147.5|9154.5|9152.5|9146.5|9144.5|1348
1744637100000|2025-04-14 13:25:00|9148.5|9146.5|9144.5|9142.5|9150.5|9148.5|9141|9139|1079
1744637400000|2025-04-14 13:30:00|9145.5|9143.5|9154.5|9152.5|9154.5|9152.5|9145.5|9143.5|1066
1744637700000|2025-04-14 13:35:00|9153.5|9151.5|9158.5|9156.5|9161.5|9159.5|9153.5|9151.5|1206
1744638000000|2025-04-14 13:40:00|9159|9157|9152.5|9150.5|9161.5|9159.5|9152.5|9150.5|1454
1744638300000|2025-04-14 13:45:00|9152|9150|9152.5|9150.5|9156.5|9154.5|9151|9149|1743
1744638600000|2025-04-14 13:50:00|9153.5|9151.5|9160.5|9158.5|9160.5|9158.5|9153.5|9151.5|1321
1744638900000|2025-04-14 13:55:00|9159.5|9157.5|9153.5|9151.5|9161.5|9159.5|9153.5|9151.5|1147
1744639200000|2025-04-14 14:00:00|9153|9151|9153.5|9151.5|9154.5|9152.5|9149.5|9147.5|1079
1744639500000|2025-04-14 14:05:00|9154|9152|9147.5|9145.5|9154|9152|9146.5|9144.5|613
1744639800000|2025-04-14 14:10:00|9148.5|9146.5|9151|9149|9151.5|9149.5|9147.5|9145.5|601
1744640100000|2025-04-14 14:15:00|9150.5|9148.5|9152.5|9150.5|9155.5|9153.5|9150.5|9148.5|662
1744640400000|2025-04-14 14:20:00|9151.5|9149.5|9155.5|9153.5|9157.5|9155.5|9151.5|9149.5|820
1744640700000|2025-04-14 14:25:00|9156|9154|9156.5|9154.5|9158|9156|9154.5|9152.5|720
1744641000000|2025-04-14 14:30:00|9156|9154|9150.5|9148.5|9157.5|9155.5|9149.5|9147.5|526
1744641300000|2025-04-14 14:35:00|9151.5|9149.5|9143.5|9141.5|9152.5|9150.5|9143.5|9141.5|850
1744641600000|2025-04-14 14:40:00|9142.5|9140.5|9145.5|9143.5|9148.5|9146.5|9142.5|9140.5|888
1744641900000|2025-04-14 14:45:00|9146|9144|9143.5|9141.5|9146.5|9144.5|9142.5|9140.5|739
1744642200000|2025-04-14 14:50:00|9142.5|9140.5|9146.5|9144.5|9147.5|9145.5|9142.5|9140.5|478
1744642500000|2025-04-14 14:55:00|9145.5|9143.5|9142.5|9140.5|9146.5|9144.5|9141.5|9139.5|730
1744642800000|2025-04-14 15:00:00|9143.5|9141.5|9154.5|9152.5|9154.5|9152.5|9142.5|9140.5|1583
1744643100000|2025-04-14 15:05:00|9154|9152|9152.5|9150.5|9156|9154|9152.5|9150.5|1022
1744643400000|2025-04-14 15:10:00|9151.5|9149.5|9152.5|9150.5|9153.5|9151.5|9149.5|9147.5|1487
1744643700000|2025-04-14 15:15:00|9151.5|9149.5|9151.5|9149.5|9155.5|9153.5|9149.5|9147.5|2312
1744644000000|2025-04-14 15:20:00|9150.5|9148.5|9149.5|9147.5|9152.5|9150.5|9148.5|9146.5|703
1744644300000|2025-04-14 15:25:00|9149|9147|9153.5|9151.5|9155.5|9153.5|9148.5|9146.5|672
1744644600000|2025-04-14 15:30:00|9152.5|9150.5|9157.5|9155.5|9159.5|9157.5|9152.5|9150.5|1164
1744644900000|2025-04-14 15:35:00|9156.5|9154.5|9155.5|9153.5|9156.5|9154.5|9153.5|9151.5|679
1744645200000|2025-04-14 15:40:00|9156|9154|9154.5|9152.5|9159.5|9157.5|9153.5|9151.5|422
1744645500000|2025-04-14 15:45:00|9155.5|9153.5|9158.5|9156.5|9158.5|9156.5|9153.5|9151.5|432
1744645800000|2025-04-14 15:50:00|9159.5|9157.5|9157|9155|9159.5|9157.5|9156.5|9154.5|709
1744646100000|2025-04-14 15:55:00|9156.5|9154.5|9157.5|9155.5|9157.5|9155.5|9152.5|9150.5|756
1744646400000|2025-04-14 16:00:00|9158.5|9156.5|9157.5|9155.5|9160.5|9158.5|9156.5|9154.5|303
1744646700000|2025-04-14 16:05:00|9155.5|9153.5|9160.5|9158.5|9160.5|9158.5|9155.5|9153.5|223
1744647000000|2025-04-14 16:10:00|9160|9158|9159.5|9157.5|9164.5|9162.5|9158.5|9156.5|304
1744647300000|2025-04-14 16:15:00|9158.5|9156.5|9157|9155|9161.5|9159.5|9156|9154|442
1744647600000|2025-04-14 16:20:00|9157.5|9155.5|9156.5|9154.5|9157.5|9155.5|9154.5|9152.5|246
1744647900000|2025-04-14 16:25:00|9157|9155|9154.5|9152.5|9158.5|9156.5|9153.5|9151.5|261
1744648200000|2025-04-14 16:30:00|9155|9153|9154.5|9152.5|9156|9154|9152.5|9150.5|254
1744648500000|2025-04-14 16:35:00|9153.5|9151.5|9155.5|9153.5|9156.5|9154.5|9153.5|9151.5|135
1744648800000|2025-04-14 16:40:00|9156.5|9154.5|9156.5|9154.5|9157.5|9155.5|9154.5|9152.5|142
1744649100000|2025-04-14 16:45:00|9155.5|9153.5|9159|9157|9159.5|9157.5|9154.5|9152.5|249
1744649400000|2025-04-14 16:50:00|9158.5|9156.5|9159.5|9157.5|9160.5|9158.5|9158.5|9156.5|194
1744649700000|2025-04-14 16:55:00|9158.5|9156.5|9158|9156|9160.5|9158.5|9157.5|9155.5|168
1744700400000|2025-04-15 07:00:00|9176.5|9174.5|9179.5|9177.5|9185.5|9183.5|9171.5|9169.5|2261
1744700700000|2025-04-15 07:05:00|9180.5|9178.5|9176.5|9174.5|9181.5|9179.5|9173.5|9171.5|1432
1744701000000|2025-04-15 07:10:00|9175.5|9173.5|9176.5|9174.5|9181.5|9179.5|9175.5|9173.5|1297
1744701300000|2025-04-15 07:15:00|9174.5|9172.5|9172.5|9170.5|9180.5|9178.5|9172.5|9170.5|1077
1744701600000|2025-04-15 07:20:00|9172|9170|9172.5|9170.5|9175.5|9173.5|9169.5|9167.5|1095
1744701900000|2025-04-15 07:25:00|9171.5|9169.5|9171.5|9169.5|9174|9172|9169.5|9167.5|577
1744702200000|2025-04-15 07:30:00|9172.5|9170.5|9171.5|9169.5|9175.5|9173.5|9171.5|9169.5|782
1744702500000|2025-04-15 07:35:00|9172|9170|9169.5|9167.5|9175.5|9173.5|9168.5|9166.5|643
1744702800000|2025-04-15 07:40:00|9168.5|9166.5|9180.5|9178.5|9180.5|9178.5|9168.5|9166.5|939
1744703100000|2025-04-15 07:45:00|9179.5|9177.5|9174.5|9172.5|9179.5|9177.5|9172.5|9170.5|905
1744703400000|2025-04-15 07:50:00|9175|9173|9176.5|9174.5|9176.5|9174.5|9173.5|9171.5|310
1744703700000|2025-04-15 07:55:00|9176|9174|9176.5|9174.5|9177.5|9175.5|9174.5|9172.5|639
1744704000000|2025-04-15 08:00:00|9177.5|9175.5|9189.5|9187.5|9190.5|9188.5|9176.5|9174.5|1803
1744704300000|2025-04-15 08:05:00|9190.5|9188.5|9187.5|9185.5|9191.5|9189.5|9185.5|9183.5|1600
1744704600000|2025-04-15 08:10:00|9186.5|9184.5|9183.5|9181.5|9188.5|9186.5|9182.5|9180.5|1508
1744704900000|2025-04-15 08:15:00|9182.5|9180.5|9189.5|9187.5|9190.5|9188.5|9182.5|9180.5|1124
1744705200000|2025-04-15 08:20:00|9190.5|9188.5|9193.5|9191.5|9193.5|9191.5|9189.5|9187.5|868
1744705500000|2025-04-15 08:25:00|9192.5|9190.5|9195.5|9193.5|9197|9195|9192.5|9190.5|1066
1744705800000|2025-04-15 08:30:00|9194.5|9192.5|9198.5|9196.5|9198.5|9196.5|9192.5|9190.5|1433
1744706100000|2025-04-15 08:35:00|9197.5|9195.5|9197.5|9195.5|9199.5|9197.5|9195.5|9193.5|1671
1744706400000|2025-04-15 08:40:00|9196.5|9194.5|9189.5|9187.5|9197.5|9195.5|9188.5|9186.5|1652
1744706700000|2025-04-15 08:45:00|9188.5|9186.5|9189.5|9187.5|9194.5|9192.5|9188.5|9186.5|1930
1744707000000|2025-04-15 08:50:00|9190.5|9188.5|9185.5|9183.5|9191.5|9189.5|9184.5|9182.5|2272
1744707300000|2025-04-15 08:55:00|9184.5|9182.5|9178.5|9176.5|9185.5|9183.5|9176.5|9174.5|7079
1744707600000|2025-04-15 09:00:00|9179.5|9177.5|9188.5|9186.5|9188.5|9186.5|9179.5|9177.5|3328
1744707900000|2025-04-15 09:05:00|9187.5|9185.5|9181.5|9179.5|9190.5|9188.5|9181.5|9179.5|1371
1744708200000|2025-04-15 09:10:00|9180.5|9178.5|9181.5|9179.5|9187.5|9185.5|9179.5|9177.5|1007
1744708500000|2025-04-15 09:15:00|9182.5|9180.5|9177.5|9175.5|9182.5|9180.5|9176.5|9174.5|1001
1744708800000|2025-04-15 09:20:00|9178.5|9176.5|9180.5|9178.5|9182.5|9180.5|9178.5|9176.5|885
1744709100000|2025-04-15 09:25:00|9181.5|9179.5|9174.5|9172.5|9181.5|9179.5|9174.5|9172.5|979
1744709400000|2025-04-15 09:30:00|9175|9173|9172|9170|9177.5|9175.5|9170.5|9168.5|570
1744709700000|2025-04-15 09:35:00|9171.5|9169.5|9170.5|9168.5|9174|9172|9170.5|9168.5|495
1744710000000|2025-04-15 09:40:00|9171.5|9169.5|9162.5|9160.5|9171.5|9169.5|9161.5|9159.5|1771
1744710300000|2025-04-15 09:45:00|9161.5|9159.5|9154.5|9152.5|9165.5|9163.5|9154.5|9152.5|1346
1744710600000|2025-04-15 09:50:00|9153.5|9151.5|9158.5|9156.5|9158.5|9156.5|9152.5|9150.5|1687
1744710900000|2025-04-15 09:55:00|9157.5|9155.5|9152.5|9150.5|9159.5|9157.5|9151.5|9149.5|1000
1744711200000|2025-04-15 10:00:00|9152|9150|9152.5|9150.5|9154.5|9152.5|9149.5|9147.5|891
1744711500000|2025-04-15 10:05:00|9153.5|9151.5|9156.5|9154.5|9156.5|9154.5|9152.5|9150.5|1144
1744711800000|2025-04-15 10:10:00|9155.5|9153.5|9155.5|9153.5|9158.5|9156.5|9153.5|9151.5|1089
1744712100000|2025-04-15 10:15:00|9156|9154|9158.5|9156.5|9158.5|9156.5|9155.5|9153.5|791
1744712400000|2025-04-15 10:20:00|9159.5|9157.5|9159.5|9157.5|9160.5|9158.5|9158.5|9156.5|722
1744712700000|2025-04-15 10:25:00|9160.5|9158.5|9158.5|9156.5|9161.5|9159.5|9158.5|9156.5|303
1744713000000|2025-04-15 10:30:00|9158|9156|9152.5|9150.5|9159.5|9157.5|9152.5|9150.5|540
1744713300000|2025-04-15 10:35:00|9153|9151|9149.5|9147.5|9153.5|9151.5|9149.5|9147.5|612
1744713600000|2025-04-15 10:40:00|9150.5|9148.5|9145.5|9143.5|9150.5|9148.5|9145|9143|772
1744713900000|2025-04-15 10:45:00|9146.5|9144.5|9148.5|9146.5|9148.5|9146.5|9143.5|9141.5|925
1744714200000|2025-04-15 10:50:00|9149|9147|9149.5|9147.5|9150.5|9148.5|9147.5|9145.5|691
1744714500000|2025-04-15 10:55:00|9148.5|9146.5|9154.5|9152.5|9154.5|9152.5|9147.5|9145.5|703
1744714800000|2025-04-15 11:00:00|9153.5|9151.5|9155.5|9153.5|9156.5|9154.5|9152.5|9150.5|663
1744715100000|2025-04-15 11:05:00|9154.5|9152.5|9154.5|9152.5|9157.5|9155.5|9150.5|9148.5|539
1744715400000|2025-04-15 11:10:00|9155.5|9153.5|9157.5|9155.5|9157.5|9155.5|9154.5|9152.5|376
1744715700000|2025-04-15 11:15:00|9157|9155|9157.5|9155.5|9159.5|9157.5|9156.5|9154.5|474
1744716000000|2025-04-15 11:20:00|9158.5|9156.5|9154.5|9152.5|9159|9157|9154.5|9152.5|570
1744716300000|2025-04-15 11:25:00|9153.5|9151.5|9153.5|9151.5|9154.5|9152.5|9151.5|9149.5|643
1744716600000|2025-04-15 11:30:00|9154.5|9152.5|9154.5|9152.5|9155.5|9153.5|9151.5|9149.5|644
1744716900000|2025-04-15 11:35:00|9155.5|9153.5|9155|9153|9156.5|9154.5|9154.5|9152.5|759
1744717200000|2025-04-15 11:40:00|9155.5|9153.5|9160.5|9158.5|9160.5|9158.5|9155.5|9153.5|825
1744717500000|2025-04-15 11:45:00|9159.5|9157.5|9167.5|9165.5|9168.5|9166.5|9159.5|9157.5|1052
1744717800000|2025-04-15 11:50:00|9166.5|9164.5|9164.5|9162.5|9169.5|9167.5|9164|9162|972
1744718100000|2025-04-15 11:55:00|9165.5|9163.5|9170.5|9168.5|9170.5|9168.5|9165.5|9163.5|744
1744718400000|2025-04-15 12:00:00|9170|9168|9167.5|9165.5|9171.5|9169.5|9167.5|9165.5|1250
1744718700000|2025-04-15 12:05:00|9168.5|9166.5|9163.5|9161.5|9168.5|9166.5|9163.5|9161.5|975
1744719000000|2025-04-15 12:10:00|9164.5|9162.5|9162.5|9160.5|9167.5|9165.5|9160.5|9158.5|1205
1744719300000|2025-04-15 12:15:00|9164.5|9162.5|9166.5|9164.5|9168.5|9166.5|9163.5|9161.5|967
1744719600000|2025-04-15 12:20:00|9167.5|9165.5|9165.5|9163.5|9167.5|9165.5|9162.5|9160.5|837
1744719900000|2025-04-15 12:25:00|9166|9164|9162.5|9160.5|9166.5|9164.5|9161.5|9159.5|511
1744720200000|2025-04-15 12:30:00|9163.5|9161.5|9155.5|9153.5|9168.5|9166.5|9152.5|9150.5|1308
1744720500000|2025-04-15 12:35:00|9156.5|9154.5|9158.5|9156.5|9161.5|9159.5|9155.5|9153.5|1163
1744720800000|2025-04-15 12:40:00|9159|9157|9158.5|9156.5|9161.5|9159.5|9155.5|9153.5|476
1744721100000|2025-04-15 12:45:00|9158|9156|9153.5|9151.5|9158.5|9156.5|9149.5|9147.5|1113
1744721400000|2025-04-15 12:50:00|9154.5|9152.5|9150.5|9148.5|9157.5|9155.5|9148.5|9146.5|922
1744721700000|2025-04-15 12:55:00|9151|9149|9150.5|9148.5|9153.5|9151.5|9150.5|9148.5|662
1744722000000|2025-04-15 13:00:00|9149.5|9147.5|9151.5|9149.5|9151.5|9149.5|9147.5|9145.5|1047
1744722300000|2025-04-15 13:05:00|9152.5|9150.5|9153.5|9151.5|9156.5|9154.5|9150.5|9148.5|725
1744722600000|2025-04-15 13:10:00|9154|9152|9160.5|9158.5|9160.5|9158.5|9154|9152|853
1744722900000|2025-04-15 13:15:00|9159.5|9157.5|9163.5|9161.5|9165.5|9163.5|9159.5|9157.5|478
1744723200000|2025-04-15 13:20:00|9164|9162|9159.5|9157.5|9167.5|9165.5|9159.5|9157.5|928
1744723500000|2025-04-15 13:25:00|9160.5|9158.5|9158.5|9156.5|9161.5|9159.5|9155.5|9153.5|846
1744723800000|2025-04-15 13:30:00|9159.5|9157.5|9156.5|9154.5|9170.5|9168.5|9156.5|9154.5|1542
1744724100000|2025-04-15 13:35:00|9156|9154|9169.5|9167.5|9169.5|9167.5|9156|9154|1203
1744724400000|2025-04-15 13:40:00|9170.5|9168.5|9165.5|9163.5|9170.5|9168.5|9165.5|9163.5|1322
1744724700000|2025-04-15 13:45:00|9164.5|9162.5|9171.5|9169.5|9173.5|9171.5|9164|9162|543
1744725000000|2025-04-15 13:50:00|9171|9169|9166.5|9164.5|9171.5|9169.5|9164.5|9162.5|834
1744725300000|2025-04-15 13:55:00|9165.5|9163.5|9162.5|9160.5|9167.5|9165.5|9162.5|9160.5|793
1744725600000|2025-04-15 14:00:00|9163.5|9161.5|9159.5|9157.5|9164.5|9162.5|9157.5|9155.5|861
1744725900000|2025-04-15 14:05:00|9158.5|9156.5|9157.5|9155.5|9158.5|9156.5|9155.5|9153.5|638
1744726200000|2025-04-15 14:10:00|9157|9155|9153.5|9151.5|9158.5|9156.5|9152.5|9150.5|533
1744726500000|2025-04-15 14:15:00|9154|9152|9167.5|9165.5|9170.5|9168.5|9153.5|9151.5|1499
1744726800000|2025-04-15 14:20:00|9168|9166|9165.5|9163.5|9169.5|9167.5|9164.5|9162.5|886
1744727100000|2025-04-15 14:25:00|9164.5|9162.5|9164|9162|9169|9167|9162|9160|761
1744727400000|2025-04-15 14:30:00|9164.5|9162.5|9164.5|9162.5|9168.5|9166.5|9162.5|9160.5|856
1744727700000|2025-04-15 14:35:00|9163.5|9161.5|9165|9163|9165.5|9163.5|9159.5|9157.5|1288
1744728000000|2025-04-15 14:40:00|9164.5|9162.5|9164.5|9162.5|9169.5|9167.5|9164.5|9162.5|847
1744728300000|2025-04-15 14:45:00|9164|9162|9171.5|9169.5|9171.5|9169.5|9163.5|9161.5|1257
1744728600000|2025-04-15 14:50:00|9172.5|9170.5|9166.5|9164.5|9173.5|9171.5|9166.5|9164.5|1393
1744728900000|2025-04-15 14:55:00|9165.5|9163.5|9164.5|9162.5|9169.5|9167.5|9163.5|9161.5|1028
1744729200000|2025-04-15 15:00:00|9165.5|9163.5|9162.5|9160.5|9165.5|9163.5|9160.5|9158.5|696
1744729500000|2025-04-15 15:05:00|9163|9161|9161.5|9159.5|9167.5|9165.5|9161.5|9159.5|752
1744729800000|2025-04-15 15:10:00|9162.5|9160.5|9164.5|9162.5|9166.5|9164.5|9158.5|9156.5|3052
1744730100000|2025-04-15 15:15:00|9163.5|9161.5|9155.5|9153.5|9164|9162|9155.5|9153.5|2463
1744730400000|2025-04-15 15:20:00|9156.5|9154.5|9156.5|9154.5|9156.5|9154.5|9150.5|9148.5|706
1744730700000|2025-04-15 15:25:00|9157.5|9155.5|9158.5|9156.5|9159.5|9157.5|9155.5|9153.5|588
1744731000000|2025-04-15 15:30:00|9158|9156|9152.5|9150.5|9158.5|9156.5|9150.5|9148.5|2051
1744731300000|2025-04-15 15:35:00|9153.5|9151.5|9158.5|9156.5|9159|9157|9153.5|9151.5|604
1744731600000|2025-04-15 15:40:00|9159|9157|9164|9162|9164.5|9162.5|9157.5|9155.5|468
1744731900000|2025-04-15 15:45:00|9164.5|9162.5|9161.5|9159.5|9164.5|9162.5|9159.5|9157.5|400
1744732200000|2025-04-15 15:50:00|9160.5|9158.5|9161.5|9159.5|9164.5|9162.5|9160.5|9158.5|473
1744732500000|2025-04-15 15:55:00|9162.5|9160.5|9160.5|9158.5|9163.5|9161.5|9160.5|9158.5|663
1744732800000|2025-04-15 16:00:00|9161.5|9159.5|9161.5|9159.5|9164.5|9162.5|9160.5|9158.5|480
1744733100000|2025-04-15 16:05:00|9160.5|9158.5|9160.5|9158.5|9162.5|9160.5|9158.5|9156.5|367
1744733400000|2025-04-15 16:10:00|9159.5|9157.5|9161.5|9159.5|9162.5|9160.5|9158.5|9156.5|270
1744733700000|2025-04-15 16:15:00|9160.5|9158.5|9164|9162|9164.5|9162.5|9160.5|9158.5|146
1744734000000|2025-04-15 16:20:00|9163.5|9161.5|9167.5|9165.5|9168|9166|9163.5|9161.5|442
1744734300000|2025-04-15 16:25:00|9168|9166|9169.5|9167.5|9172.5|9170.5|9168|9166|470
1744734600000|2025-04-15 16:30:00|9170|9168|9170|9168|9171.5|9169.5|9167.5|9165.5|250
1744734900000|2025-04-15 16:35:00|9169.5|9167.5|9172.5|9170.5|9173|9171|9169.5|9167.5|129
1744735200000|2025-04-15 16:40:00|9173|9171|9174.5|9172.5|9174.5|9172.5|9170.5|9168.5|334
1744735500000|2025-04-15 16:45:00|9174|9172|9172.5|9170.5|9174.5|9172.5|9172.5|9170.5|118
1744735800000|2025-04-15 16:50:00|9173.5|9171.5|9177.5|9175.5|9177.5|9175.5|9172.5|9170.5|471
1744736100000|2025-04-15 16:55:00|9178|9176|9178|9176|9179|9177|9176.5|9174.5|237
1744786800000|2025-04-16 07:00:00|9211.5|9209.5|9211.5|9209.5|9220|9218|9204.5|9202.5|3387
1744787100000|2025-04-16 07:05:00|9212.5|9210.5|9220.5|9218.5|9222.5|9220.5|9212.5|9210.5|2182
1744787400000|2025-04-16 07:10:00|9219.5|9217.5|9227.5|9225.5|9232.5|9230.5|9218.5|9216.5|1397
1744787700000|2025-04-16 07:15:00|9228.5|9226.5|9226.5|9224.5|9231.5|9229.5|9225.5|9223.5|1432
1744788000000|2025-04-16 07:20:00|9227.5|9225.5|9227.5|9225.5|9229.5|9227.5|9225.5|9223.5|1009
1744788300000|2025-04-16 07:25:00|9226.5|9224.5|9221.5|9219.5|9227.5|9225.5|9220.5|9218.5|860
1744788600000|2025-04-16 07:30:00|9222.5|9220.5|9219.5|9217.5|9223.5|9221.5|9213|9211|1709
1744788900000|2025-04-16 07:35:00|9218.5|9216.5|9215.5|9213.5|9222.5|9220.5|9215.5|9213.5|454
1744789200000|2025-04-16 07:40:00|9216.5|9214.5|9218.5|9216.5|9219.5|9217.5|9214.5|9212.5|394
1744789500000|2025-04-16 07:45:00|9219.5|9217.5|9220.5|9218.5|9220.5|9218.5|9215.5|9213.5|714
1744789800000|2025-04-16 07:50:00|9220|9218|9220.5|9218.5|9220.5|9218.5|9217.5|9215.5|397
1744790100000|2025-04-16 07:55:00|9219.5|9217.5|9222.5|9220.5|9223.5|9221.5|9219.5|9217.5|350
1744790400000|2025-04-16 08:00:00|9223|9221|9225.5|9223.5|9225.5|9223.5|9219.5|9217.5|768
1744790700000|2025-04-16 08:05:00|9224.5|9222.5|9225|9223|9225.5|9223.5|9221.5|9219.5|568
1744791000000|2025-04-16 08:10:00|9225.5|9223.5|9225.5|9223.5|9226.5|9224.5|9223.5|9221.5|433
1744791300000|2025-04-16 08:15:00|9225|9223|9224.5|9222.5|9225.5|9223.5|9221.5|9219.5|981
1744791600000|2025-04-16 08:20:00|9223.5|9221.5|9225.5|9223.5|9225.5|9223.5|9222.5|9220.5|346
1744791900000|2025-04-16 08:25:00|9224.5|9222.5|9219|9217|9224.5|9222.5|9208.5|9206.5|2198
1744792200000|2025-04-16 08:30:00|9219.5|9217.5|9212|9210|9219.5|9217.5|9209.5|9207.5|1076
1744792500000|2025-04-16 08:35:00|9211.5|9209.5|9210.5|9208.5|9215.5|9213.5|9209.5|9207.5|981
1744792800000|2025-04-16 08:40:00|9209.5|9207.5|9206.5|9204.5|9209.5|9207.5|9204.5|9202.5|884
1744793100000|2025-04-16 08:45:00|9206|9204|9210.5|9208.5|9210.5|9208.5|9203.5|9201.5|1244
1744793400000|2025-04-16 08:50:00|9209.5|9207.5|9209.5|9207.5|9212|9210|9207.5|9205.5|1373
1744793700000|2025-04-16 08:55:00|9210.5|9208.5|9209.5|9207.5|9212.5|9210.5|9208.5|9206.5|1403
1744794000000|2025-04-16 09:00:00|9208.5|9206.5|9205.5|9203.5|9209.5|9207.5|9202.5|9200.5|1452
1744794300000|2025-04-16 09:05:00|9204.5|9202.5|9206.5|9204.5|9208.5|9206.5|9203.5|9201.5|668
1744794600000|2025-04-16 09:10:00|9207.5|9205.5|9201.5|9199.5|9208.5|9206.5|9200.5|9198.5|739
1744794900000|2025-04-16 09:15:00|9200.5|9198.5|9197.5|9195.5|9202.5|9200.5|9196.5|9194.5|736
1744795200000|2025-04-16 09:20:00|9197|9195|9193.5|9191.5|9198.5|9196.5|9193.5|9191.5|527
1744795500000|2025-04-16 09:25:00|9194|9192|9195.5|9193.5|9196.5|9194.5|9193.5|9191.5|507
1744795800000|2025-04-16 09:30:00|9196.5|9194.5|9189.5|9187.5|9196.5|9194.5|9189|9187|932
1744796100000|2025-04-16 09:35:00|9189|9187|9185.5|9183.5|9189|9187|9185|9183|1170
1744796400000|2025-04-16 09:40:00|9186.5|9184.5|9184.5|9182.5|9186.5|9184.5|9184.5|9182.5|815
1744796700000|2025-04-16 09:45:00|9185|9183|9182.5|9180.5|9186.5|9184.5|9181.5|9179.5|564
1744797000000|2025-04-16 09:50:00|9183.5|9181.5|9183.5|9181.5|9184.5|9182.5|9182.5|9180.5|384
1744797300000|2025-04-16 09:55:00|9184.5|9182.5|9188.5|9186.5|9188.5|9186.5|9183.5|9181.5|556
1744797600000|2025-04-16 10:00:00|9189.5|9187.5|9188.5|9186.5|9189.5|9187.5|9186.5|9184.5|496
1744797900000|2025-04-16 10:05:00|9188|9186|9185.5|9183.5|9188.5|9186.5|9184.5|9182.5|426
1744798200000|2025-04-16 10:10:00|9186.5|9184.5|9187|9185|9187|9185|9184.5|9182.5|362
1744798500000|2025-04-16 10:15:00|9186.5|9184.5|9188.5|9186.5|9189.5|9187.5|9185.5|9183.5|700
1744798800000|2025-04-16 10:20:00|9188|9186|9187.5|9185.5|9188.5|9186.5|9186.5|9184.5|652
1744799100000|2025-04-16 10:25:00|9188.5|9186.5|9187.5|9185.5|9190.5|9188.5|9185.5|9183.5|308
1744799400000|2025-04-16 10:30:00|9186.5|9184.5|9188.5|9186.5|9190.5|9188.5|9185.5|9183.5|327
1744799700000|2025-04-16 10:35:00|9187.5|9185.5|9190.5|9188.5|9190.5|9188.5|9184.5|9182.5|491
1744800000000|2025-04-16 10:40:00|9189.5|9187.5|9192.5|9190.5|9192.5|9190.5|9188.5|9186.5|398
1744800300000|2025-04-16 10:45:00|9191.5|9189.5|9190.5|9188.5|9193.5|9191.5|9188.5|9186.5|305
1744800600000|2025-04-16 10:50:00|9189.5|9187.5|9189.5|9187.5|9190.5|9188.5|9186.5|9184.5|226
1744800900000|2025-04-16 10:55:00|9190.5|9188.5|9190.5|9188.5|9192.5|9190.5|9189.5|9187.5|137
1744801200000|2025-04-16 11:00:00|9189.5|9187.5|9185.5|9183.5|9190.5|9188.5|9184.5|9182.5|415
1744801500000|2025-04-16 11:05:00|9186.5|9184.5|9185.5|9183.5|9186.5|9184.5|9184.5|9182.5|252
1744801800000|2025-04-16 11:10:00|9185|9183|9186.5|9184.5|9187.5|9185.5|9183.5|9181.5|258
1744802100000|2025-04-16 11:15:00|9187.5|9185.5|9186.5|9184.5|9187.5|9185.5|9185.5|9183.5|419
1744802400000|2025-04-16 11:20:00|9186|9184|9183.5|9181.5|9186.5|9184.5|9182.5|9180.5|313
1744802700000|2025-04-16 11:25:00|9184.5|9182.5|9186.5|9184.5|9187.5|9185.5|9183.5|9181.5|531
1744803000000|2025-04-16 11:30:00|9187.5|9185.5|9190.5|9188.5|9190.5|9188.5|9186|9184|297
1744803300000|2025-04-16 11:35:00|9190|9188|9188.5|9186.5|9190.5|9188.5|9186.5|9184.5|377
1744803600000|2025-04-16 11:40:00|9187.5|9185.5|9191.5|9189.5|9191.5|9189.5|9187.5|9185.5|578
1744803900000|2025-04-16 11:45:00|9192|9190|9196.5|9194.5|9197.5|9195.5|9192|9190|1530
1744804200000|2025-04-16 11:50:00|9196|9194|9197|9195|9199.5|9197.5|9195.5|9193.5|950
1744804500000|2025-04-16 11:55:00|9196.5|9194.5|9200.5|9198.5|9200.5|9198.5|9196|9194|562
1744804800000|2025-04-16 12:00:00|9201.5|9199.5|9199.5|9197.5|9203.5|9201.5|9198.5|9196.5|606
1744805100000|2025-04-16 12:05:00|9199|9197|9207.5|9205.5|9207.5|9205.5|9199|9197|1306
1744805400000|2025-04-16 12:10:00|9208.5|9206.5|9210.5|9208.5|9210.5|9208.5|9207.5|9205.5|1548
1744805700000|2025-04-16 12:15:00|9209.5|9207.5|9209.5|9207.5|9210.5|9208.5|9208.5|9206.5|684
1744806000000|2025-04-16 12:20:00|9210.5|9208.5|9202.5|9200.5|9210.5|9208.5|9201.5|9199.5|749
1744806300000|2025-04-16 12:25:00|9203.5|9201.5|9207|9205|9212.5|9210.5|9202.5|9200.5|1257
1744806600000|2025-04-16 12:30:00|9207.5|9205.5|9196.5|9194.5|9219.5|9217.5|9196.5|9194.5|1576
1744806900000|2025-04-16 12:35:00|9197.5|9195.5|9195.5|9193.5|9200.5|9198.5|9195|9193|660
1744807200000|2025-04-16 12:40:00|9196.5|9194.5|9200.5|9198.5|9201.5|9199.5|9193.5|9191.5|820
1744807500000|2025-04-16 12:45:00|9200|9198|9193.5|9191.5|9200.5|9198.5|9192|9190|598
1744807800000|2025-04-16 12:50:00|9194.5|9192.5|9188|9186|9196.5|9194.5|9187.5|9185.5|488
1744808100000|2025-04-16 12:55:00|9187.5|9185.5|9191.5|9189.5|9192|9190|9186|9184|787
1744808400000|2025-04-16 13:00:00|9192.5|9190.5|9196.5|9194.5|9196.5|9194.5|9190.5|9188.5|781
1744808700000|2025-04-16 13:05:00|9196|9194|9200.5|9198.5|9200.5|9198.5|9194.5|9192.5|805
1744809000000|2025-04-16 13:10:00|9201.5|9199.5|9199.5|9197.5|9203.5|9201.5|9197.5|9195.5|1341
1744809300000|2025-04-16 13:15:00|9198.5|9196.5|9199.5|9197.5|9202|9200|9198.5|9196.5|779
1744809600000|2025-04-16 13:20:00|9198.5|9196.5|9202.5|9200.5|9203.5|9201.5|9195.5|9193.5|698
1744809900000|2025-04-16 13:25:00|9201.5|9199.5|9202.5|9200.5|9203.5|9201.5|9201.5|9199.5|320
1744810200000|2025-04-16 13:30:00|9201.5|9199.5|9192.5|9190.5|9203.5|9201.5|9192.5|9190.5|829
1744810500000|2025-04-16 13:35:00|9193.5|9191.5|9189.5|9187.5|9195.5|9193.5|9189.5|9187.5|1195
1744810800000|2025-04-16 13:40:00|9190.5|9188.5|9192|9190|9193.5|9191.5|9188.5|9186.5|641
1744811100000|2025-04-16 13:45:00|9191.5|9189.5|9191.5|9189.5|9196.5|9194.5|9188.5|9186.5|605
1744811400000|2025-04-16 13:50:00|9192|9190|9191.5|9189.5|9195|9193|9188.5|9186.5|995
1744811700000|2025-04-16 13:55:00|9191|9189|9202|9200|9203|9201|9190.5|9188.5|1222
1744812000000|2025-04-16 14:00:00|9201.5|9199.5|9203.5|9201.5|9205.5|9203.5|9201.5|9199.5|1022
1744812300000|2025-04-16 14:05:00|9204.5|9202.5|9198.5|9196.5|9205.5|9203.5|9196.5|9194.5|826
1744812600000|2025-04-16 14:10:00|9199|9197|9199|9197|9201.5|9199.5|9198.5|9196.5|798
1744812900000|2025-04-16 14:15:00|9198.5|9196.5|9193.5|9191.5|9200.5|9198.5|9192.5|9190.5|1117
1744813200000|2025-04-16 14:20:00|9193|9191|9189.5|9187.5|9193.5|9191.5|9189.5|9187.5|966
1744813500000|2025-04-16 14:25:00|9188.5|9186.5|9188.5|9186.5|9191.5|9189.5|9188.5|9186.5|428
1744813800000|2025-04-16 14:30:00|9189|9187|9185.5|9183.5|9190.5|9188.5|9185.5|9183.5|583
1744814100000|2025-04-16 14:35:00|9184.5|9182.5|9186.5|9184.5|9187.5|9185.5|9183.5|9181.5|630
1744814400000|2025-04-16 14:40:00|9185.5|9183.5|9180.5|9178.5|9185.5|9183.5|9178.5|9176.5|1015
1744814700000|2025-04-16 14:45:00|9181.5|9179.5|9181.5|9179.5|9182.5|9180.5|9178.5|9176.5|677
1744815000000|2025-04-16 14:50:00|9181|9179|9181.5|9179.5|9183.5|9181.5|9181|9179|505
1744815300000|2025-04-16 14:55:00|9182.5|9180.5|9189|9187|9189.5|9187.5|9181|9179|573
1744815600000|2025-04-16 15:00:00|9189.5|9187.5|9195.5|9193.5|9195.5|9193.5|9187.5|9185.5|710
1744815900000|2025-04-16 15:05:00|9196.5|9194.5|9194.5|9192.5|9198.5|9196.5|9193|9191|681
1744816200000|2025-04-16 15:10:00|9193.5|9191.5|9196.5|9194.5|9196.5|9194.5|9192.5|9190.5|2104
1744816500000|2025-04-16 15:15:00|9197|9195|9200.5|9198.5|9201.5|9199.5|9196.5|9194.5|1685
1744816800000|2025-04-16 15:20:00|9201.5|9199.5|9200.5|9198.5|9204.5|9202.5|9198.5|9196.5|481
1744817100000|2025-04-16 15:25:00|9201|9199|9206|9204|9206.5|9204.5|9200.5|9198.5|487
1744817400000|2025-04-16 15:30:00|9205.5|9203.5|9208.5|9206.5|9210.5|9208.5|9205.5|9203.5|729
1744817700000|2025-04-16 15:35:00|9207.5|9205.5|9203.5|9201.5|9208.5|9206.5|9203.5|9201.5|730
1744818000000|2025-04-16 15:40:00|9204|9202|9203.5|9201.5|9206.5|9204.5|9202.5|9200.5|342
1744818300000|2025-04-16 15:45:00|9203|9201|9202.5|9200.5|9203.5|9201.5|9200.5|9198.5|609
1744818600000|2025-04-16 15:50:00|9203.5|9201.5|9206|9204|9207.5|9205.5|9202|9200|532
1744818900000|2025-04-16 15:55:00|9205.5|9203.5|9203.5|9201.5|9205.5|9203.5|9201|9199|593
1744819200000|2025-04-16 16:00:00|9204.5|9202.5|9201.5|9199.5|9205|9203|9201|9199|169
1744819500000|2025-04-16 16:05:00|9200.5|9198.5|9201.5|9199.5|9201.5|9199.5|9199.5|9197.5|248
1744819800000|2025-04-16 16:10:00|9202|9200|9204.5|9202.5|9204.5|9202.5|9199.5|9197.5|265
1744820100000|2025-04-16 16:15:00|9204|9202|9201.5|9199.5|9204.5|9202.5|9200.5|9198.5|79
1744820400000|2025-04-16 16:20:00|9202|9200|9202.5|9200.5|9203.5|9201.5|9201.5|9199.5|150
1744820700000|2025-04-16 16:25:00|9203.5|9201.5|9204.5|9202.5|9205.5|9203.5|9203.5|9201.5|163
1744821000000|2025-04-16 16:30:00|9205|9203|9202.5|9200.5|9206.5|9204.5|9201.5|9199.5|287
1744821300000|2025-04-16 16:35:00|9203.5|9201.5|9203.5|9201.5|9205.5|9203.5|9202.5|9200.5|236
1744821600000|2025-04-16 16:40:00|9203|9201|9202.5|9200.5|9203|9201|9201.5|9199.5|109
1744821900000|2025-04-16 16:45:00|9203|9201|9202.5|9200.5|9204.5|9202.5|9201.5|9199.5|143
1744822200000|2025-04-16 16:50:00|9202|9200|9202|9200|9204.5|9202.5|9201.5|9199.5|169
1744822500000|2025-04-16 16:55:00|9202.5|9200.5|9199.5|9196.5|9203|9201|9199.5|9196.5|220
1744873200000|2025-04-17 07:00:00|9191.5|9189.5|9188.5|9186.5|9196.5|9194.5|9187.5|9185.5|1105
1744873500000|2025-04-17 07:05:00|9189.5|9187.5|9184.5|9182.5|9190.5|9188.5|9182.5|9180.5|741
1744873800000|2025-04-17 07:10:00|9183.5|9181.5|9175.5|9173.5|9184.5|9182.5|9175.5|9173.5|1143
1744874100000|2025-04-17 07:15:00|9176.5|9174.5|9184.5|9182.5|9184.5|9182.5|9173.5|9171.5|1063
1744874400000|2025-04-17 07:20:00|9185.5|9183.5|9184.5|9182.5|9185.5|9183.5|9181|9179|835
1744874700000|2025-04-17 07:25:00|9185.5|9183.5|9189.5|9187.5|9192.5|9190.5|9185.5|9183.5|1043
1744875000000|2025-04-17 07:30:00|9190.5|9188.5|9191.5|9189.5|9192.5|9190.5|9185.5|9183.5|1044
1744875300000|2025-04-17 07:35:00|9190.5|9188.5|9190.5|9188.5|9190.5|9188.5|9186.5|9184.5|664
1744875600000|2025-04-17 07:40:00|9191.5|9189.5|9197.5|9195.5|9197.5|9195.5|9191.5|9189.5|559
1744875900000|2025-04-17 07:45:00|9197|9195|9196.5|9194.5|9198.5|9196.5|9195.5|9193.5|693
1744876200000|2025-04-17 07:50:00|9195.5|9193.5|9189.5|9187.5|9196.5|9194.5|9188.5|9186.5|928
1744876500000|2025-04-17 07:55:00|9188.5|9186.5|9183.5|9181.5|9189.5|9187.5|9183.5|9181.5|317
1744876800000|2025-04-17 08:00:00|9183|9181|9186.5|9184.5|9187.5|9185.5|9182.5|9180.5|291
1744877100000|2025-04-17 08:05:00|9185.5|9183.5|9186.5|9184.5|9189.5|9187.5|9184.5|9182.5|335
1744877400000|2025-04-17 08:10:00|9186|9184|9183.5|9181.5|9186.5|9184.5|9182.5|9180.5|911
1744877700000|2025-04-17 08:15:00|9183|9181|9183.5|9181.5|9185.5|9183.5|9181.5|9179.5|358
1744878000000|2025-04-17 08:20:00|9184.5|9182.5|9183.5|9181.5|9184.5|9182.5|9182.5|9180.5|494
1744878300000|2025-04-17 08:25:00|9183|9181|9183.5|9181.5|9185.5|9183.5|9182.5|9180.5|306
1744878600000|2025-04-17 08:30:00|9184.5|9182.5|9185.5|9183.5|9185.5|9183.5|9182.5|9180.5|489
1744878900000|2025-04-17 08:35:00|9186.5|9184.5|9187.5|9185.5|9190.5|9188.5|9186.5|9184.5|397
1744879200000|2025-04-17 08:40:00|9187|9185|9190.5|9188.5|9190.5|9188.5|9185.5|9183.5|579
1744879500000|2025-04-17 08:45:00|9191|9189|9188.5|9186.5|9193.5|9191.5|9188.5|9186.5|559
1744879800000|2025-04-17 08:50:00|9187.5|9185.5|9191.5|9189.5|9192.5|9190.5|9186.5|9184.5|423
1744880100000|2025-04-17 08:55:00|9192.5|9190.5|9194.5|9192.5|9197.5|9195.5|9192.5|9190.5|385
1744880400000|2025-04-17 09:00:00|9193.5|9191.5|9196.5|9194.5|9197.5|9195.5|9192.5|9190.5|384
1744880700000|2025-04-17 09:05:00|9197.5|9195.5|9195.5|9193.5|9200.5|9198.5|9194.5|9192.5|617
1744881000000|2025-04-17 09:10:00|9195|9193|9196.5|9194.5|9196.5|9194.5|9192.5|9190.5|463
1744881300000|2025-04-17 09:15:00|9197|9195|9196.5|9194.5|9197.5|9195.5|9195.5|9193.5|360
1744881600000|2025-04-17 09:20:00|9197.5|9195.5|9192.5|9190.5|9198.5|9196.5|9192.5|9190.5|447
1744881900000|2025-04-17 09:25:00|9193.5|9191.5|9193.5|9191.5|9194.5|9192.5|9192.5|9190.5|293
1744882200000|2025-04-17 09:30:00|9192.5|9190.5|9189.5|9187.5|9192.5|9190.5|9187.5|9185.5|534
1744882500000|2025-04-17 09:35:00|9188.5|9186.5|9186.5|9184.5|9190.5|9188.5|9186.5|9184.5|672
1744882800000|2025-04-17 09:40:00|9187.5|9185.5|9189.5|9187.5|9189.5|9187.5|9186.5|9184.5|972
1744883100000|2025-04-17 09:45:00|9190|9188|9188.5|9186.5|9190.5|9188.5|9186.5|9184.5|368
1744883400000|2025-04-17 09:50:00|9187.5|9185.5|9186.5|9184.5|9190.5|9188.5|9185.5|9183.5|528
1744883700000|2025-04-17 09:55:00|9185.5|9183.5|9185.5|9183.5|9187.5|9185.5|9184.5|9182.5|328
1744884000000|2025-04-17 10:00:00|9184.5|9182.5|9187.5|9185.5|9188|9186|9183.5|9181.5|747
1744884300000|2025-04-17 10:05:00|9186.5|9184.5|9191.5|9189.5|9191.5|9189.5|9185.5|9183.5|630
1744884600000|2025-04-17 10:10:00|9190.5|9188.5|9193.5|9191.5|9194.5|9192.5|9187.5|9185.5|1478
1744884900000|2025-04-17 10:15:00|9192.5|9190.5|9197.5|9195.5|9199.5|9197.5|9192.5|9190.5|274
1744885200000|2025-04-17 10:20:00|9195.5|9193.5|9196.5|9194.5|9197.5|9195.5|9194.5|9192.5|356
1744885500000|2025-04-17 10:25:00|9197.5|9195.5|9194.5|9192.5|9198.5|9196.5|9193.5|9191.5|857
1744885800000|2025-04-17 10:30:00|9193.5|9191.5|9195.5|9193.5|9195.5|9193.5|9191.5|9189.5|775
1744886100000|2025-04-17 10:35:00|9196|9194|9193.5|9191.5|9196|9194|9192.5|9190.5|194
1744886400000|2025-04-17 10:40:00|9192.5|9190.5|9190.5|9188.5|9193.5|9191.5|9190.5|9188.5|126
1744886700000|2025-04-17 10:45:00|9191.5|9189.5|9194.5|9192.5|9195.5|9193.5|9191.5|9189.5|448
1744887000000|2025-04-17 10:50:00|9193.5|9191.5|9191.5|9189.5|9193.5|9191.5|9191.5|9189.5|502
1744887300000|2025-04-17 10:55:00|9190.5|9188.5|9195.5|9193.5|9195.5|9193.5|9190.5|9188.5|395
1744887600000|2025-04-17 11:00:00|9196.5|9194.5|9196.5|9194.5|9197.5|9195.5|9193.5|9191.5|965
1744887900000|2025-04-17 11:05:00|9197.5|9195.5|9200.5|9198.5|9201.5|9199.5|9197.5|9195.5|447
1744888200000|2025-04-17 11:10:00|9199.5|9197.5|9202.5|9200.5|9204.5|9202.5|9199.5|9197.5|686
1744888500000|2025-04-17 11:15:00|9201.5|9199.5|9204.5|9202.5|9204.5|9202.5|9201.5|9199.5|455
1744888800000|2025-04-17 11:20:00|9205.5|9203.5|9202.5|9200.5|9206.5|9204.5|9202.5|9200.5|462
1744889100000|2025-04-17 11:25:00|9201.5|9199.5|9196.5|9194.5|9201.5|9199.5|9196.5|9194.5|537
1744889400000|2025-04-17 11:30:00|9197|9195|9196|9194|9202.5|9200.5|9195.5|9193.5|1005
1744889700000|2025-04-17 11:35:00|9196.5|9194.5|9196.5|9194.5|9198.5|9196.5|9194.5|9192.5|602
1744890000000|2025-04-17 11:40:00|9196|9194|9199.5|9197.5|9199.5|9197.5|9195.5|9193.5|601
1744890300000|2025-04-17 11:45:00|9200.5|9198.5|9201.5|9199.5|9203.5|9201.5|9200.5|9198.5|374
1744890600000|2025-04-17 11:50:00|9200.5|9198.5|9202.5|9200.5|9203.5|9201.5|9199.5|9197.5|335
1744890900000|2025-04-17 11:55:00|9203.5|9201.5|9200.5|9198.5|9204.5|9202.5|9200|9198|215
1744891200000|2025-04-17 12:00:00|9199.5|9197.5|9192.5|9190.5|9200.5|9198.5|9190.5|9188.5|636
1744891500000|2025-04-17 12:05:00|9193.5|9191.5|9195.5|9193.5|9195.5|9193.5|9191.5|9189.5|370
1744891800000|2025-04-17 12:10:00|9196.5|9194.5|9196|9194|9198.5|9196.5|9194.5|9192.5|635
1744892100000|2025-04-17 12:15:00|9199.5|9197.5|9214.5|9212.5|9214.5|9212.5|9193.5|9191.5|985
1744892400000|2025-04-17 12:20:00|9214|9212|9214.5|9212.5|9216.5|9214.5|9209.5|9207.5|656
1744892700000|2025-04-17 12:25:00|9215|9213|9221|9219|9222|9220|9212.5|9210.5|822
1744893000000|2025-04-17 12:30:00|9220|9218|9230.5|9228.5|9234.5|9232.5|9219.5|9217.5|1209
1744893300000|2025-04-17 12:35:00|9229.5|9227.5|9230.5|9228.5|9233.5|9231.5|9225.5|9223.5|1513
1744893600000|2025-04-17 12:40:00|9229.5|9227.5|9233|9231|9235.5|9233.5|9229.5|9227.5|1012
1744893900000|2025-04-17 12:45:00|9232.5|9230.5|9225.5|9223.5|9234.5|9232.5|9225.5|9223.5|1593
1744894200000|2025-04-17 12:50:00|9225|9223|9231.5|9229.5|9231.5|9229.5|9223.5|9221.5|1180
1744894500000|2025-04-17 12:55:00|9232.5|9230.5|9231.5|9229.5|9237.5|9235.5|9226.5|9224.5|1744
1744894800000|2025-04-17 13:00:00|9232|9230|9236.5|9234.5|9237.5|9235.5|9227.5|9225.5|1054
1744895100000|2025-04-17 13:05:00|9235.5|9233.5|9242.5|9240.5|9243|9241|9232.5|9230.5|1449
1744895400000|2025-04-17 13:10:00|9243|9241|9243.5|9241.5|9243.5|9241.5|9232.5|9230.5|1632
1744895700000|2025-04-17 13:15:00|9244.5|9242.5|9243.5|9241.5|9248.5|9246.5|9237.5|9235.5|920
1744896000000|2025-04-17 13:20:00|9244.5|9242.5|9246.5|9244.5|9248.5|9246.5|9240.5|9238.5|1675
1744896300000|2025-04-17 13:25:00|9247.5|9245.5|9242.5|9240.5|9248.5|9246.5|9241.5|9239.5|1471
1744896600000|2025-04-17 13:30:00|9243.5|9241.5|9245.5|9243.5|9247.5|9245.5|9238|9236|1284
1744896900000|2025-04-17 13:35:00|9246|9244|9254.5|9252.5|9255|9253|9243.5|9241.5|1038
1744897200000|2025-04-17 13:40:00|9255.5|9253.5|9257|9255|9259.5|9257.5|9255.5|9253.5|1431
1744897500000|2025-04-17 13:45:00|9257.5|9255.5|9254.5|9252.5|9260.5|9258.5|9252.5|9250.5|1370
1744897800000|2025-04-17 13:50:00|9254|9252|9251.5|9249.5|9254|9252|9244.5|9242.5|1669
1744898100000|2025-04-17 13:55:00|9250.5|9248.5|9252.5|9250.5|9255.5|9253.5|9249.5|9247.5|1255
1744898400000|2025-04-17 14:00:00|9253.5|9251.5|9255.5|9253.5|9258.5|9256.5|9252.5|9250.5|1193
1744898700000|2025-04-17 14:05:00|9256.5|9254.5|9249.5|9247.5|9256.5|9254.5|9248.5|9246.5|991
1744899000000|2025-04-17 14:10:00|9250|9248|9240.5|9238.5|9251.5|9249.5|9240.5|9238.5|1425
1744899300000|2025-04-17 14:15:00|9239.5|9237.5|9243.5|9241.5|9243.5|9241.5|9238.5|9236.5|974
1744899600000|2025-04-17 14:20:00|9244.5|9242.5|9248.5|9246.5|9250.5|9248.5|9244.5|9242.5|486
1744899900000|2025-04-17 14:25:00|9249|9247|9252.5|9250.5|9253.5|9251.5|9247.5|9245.5|617
1744900200000|2025-04-17 14:30:00|9252|9250|9255.5|9253.5|9258.5|9256.5|9251.5|9249.5|1410
1744900500000|2025-04-17 14:35:00|9256.5|9254.5|9249.5|9247.5|9256.5|9254.5|9249.5|9247.5|466
1744900800000|2025-04-17 14:40:00|9250.5|9248.5|9251.5|9249.5|9253.5|9251.5|9246.5|9244.5|1019
1744901100000|2025-04-17 14:45:00|9251|9249|9252.5|9250.5|9254.5|9252.5|9249.5|9247.5|350
1744901400000|2025-04-17 14:50:00|9251.5|9249.5|9249.5|9247.5|9251.5|9249.5|9248.5|9246.5|727
1744901700000|2025-04-17 14:55:00|9250|9248|9252.5|9250.5|9253.5|9251.5|9248.5|9246.5|650
1744902000000|2025-04-17 15:00:00|9252|9250|9249|9247|9252.5|9250.5|9248.5|9246.5|1264
1744902300000|2025-04-17 15:05:00|9249.5|9247.5|9243.5|9241.5|9250.5|9248.5|9241.5|9239.5|819
1744902600000|2025-04-17 15:10:00|9244.5|9242.5|9245.5|9243.5|9248.5|9246.5|9244.5|9242.5|1216
1744902900000|2025-04-17 15:15:00|9246.5|9244.5|9246.5|9244.5|9249.5|9247.5|9244.5|9242.5|1238
1744903200000|2025-04-17 15:20:00|9247.5|9245.5|9244.5|9242.5|9250.5|9248.5|9243.5|9241.5|778
1744903500000|2025-04-17 15:25:00|9245|9243|9246.5|9244.5|9248.5|9246.5|9244.5|9242.5|536
1744903800000|2025-04-17 15:30:00|9246|9244|9241.5|9239.5|9246.5|9244.5|9239.5|9237.5|1109
1744904100000|2025-04-17 15:35:00|9241|9239|9238.5|9236.5|9244.5|9242.5|9238.5|9236.5|855
1744904400000|2025-04-17 15:40:00|9238|9236|9235.5|9233.5|9240.5|9238.5|9234.5|9232.5|955
1744904700000|2025-04-17 15:45:00|9236|9234|9238.5|9236.5|9238.5|9236.5|9232.5|9230.5|928
1744905000000|2025-04-17 15:50:00|9239|9237|9241.5|9239.5|9241.5|9239.5|9234.5|9232.5|365
1744905300000|2025-04-17 15:55:00|9240.5|9238.5|9241.5|9239.5|9242.5|9240.5|9240.5|9238.5|468
1744905600000|2025-04-17 16:00:00|9240.5|9238.5|9248.5|9246.5|9249.5|9247.5|9240.5|9238.5|630
1744905900000|2025-04-17 16:05:00|9249.5|9247.5|9244|9242|9250.5|9248.5|9234.5|9232.5|1091
1744906200000|2025-04-17 16:10:00|9243.5|9241.5|9242.5|9240.5|9246.5|9244.5|9240.5|9238.5|289
1744906500000|2025-04-17 16:15:00|9242|9240|9239|9237|9243.5|9241.5|9238.5|9236.5|213
1744906800000|2025-04-17 16:20:00|9239.5|9237.5|9236.5|9234.5|9239.5|9237.5|9235.5|9233.5|391
1744907100000|2025-04-17 16:25:00|9236|9234|9240|9238|9240|9238|9235.5|9233.5|355
1744907400000|2025-04-17 16:30:00|9239.5|9237.5|9234|9232|9239.5|9237.5|9234|9232|123
1744907700000|2025-04-17 16:35:00|9233.5|9231.5|9235.5|9233.5|9235.5|9233.5|9232|9230|238
1744908000000|2025-04-17 16:40:00|9235|9233|9236.5|9234.5|9241|9239|9234.5|9232.5|231
1744908300000|2025-04-17 16:45:00|9237.5|9235.5|9232.5|9230.5|9237.5|9235.5|9232|9230|179
1744908600000|2025-04-17 16:50:00|9232|9230|9232.5|9230.5|9233|9231|9229|9227|205
1744908900000|2025-04-17 16:55:00|9232|9230|9245|9243|9245|9243|9231.5|9229.5|229
1745305200000|2025-04-22 07:00:00|9217|9215|9230.5|9228.5|9237.5|9235.5|9210.5|9208.5|2160
1745305500000|2025-04-22 07:05:00|9231|9229|9228.5|9226.5|9231.5|9229.5|9220.5|9218.5|1305
1745305800000|2025-04-22 07:10:00|9229|9227|9236|9234|9236.5|9234.5|9224.5|9222.5|1010
1745306100000|2025-04-22 07:15:00|9235.5|9233.5|9237.5|9235.5|9241.5|9239.5|9231.5|9229.5|1437
1745306400000|2025-04-22 07:20:00|9238|9236|9225.5|9223.5|9239.5|9237.5|9222.5|9220.5|861
1745306700000|2025-04-22 07:25:00|9226|9224|9215.5|9213.5|9226.5|9224.5|9215.5|9213.5|731
1745307000000|2025-04-22 07:30:00|9216.5|9214.5|9216.5|9214.5|9221.5|9219.5|9215.5|9213.5|1207
1745307300000|2025-04-22 07:35:00|9216|9214|9220.5|9218.5|9222.5|9220.5|9211.5|9209.5|1201
1745307600000|2025-04-22 07:40:00|9221.5|9219.5|9221.5|9219.5|9223.5|9221.5|9219.5|9217.5|616
1745307900000|2025-04-22 07:45:00|9222.5|9220.5|9225.5|9223.5|9227.5|9225.5|9221.5|9219.5|750
1745308200000|2025-04-22 07:50:00|9226|9224|9216.5|9214.5|9226.5|9224.5|9216.5|9214.5|587
1745308500000|2025-04-22 07:55:00|9217.5|9215.5|9212.5|9210.5|9219.5|9217.5|9209.5|9207.5|1313
1745308800000|2025-04-22 08:00:00|9211.5|9209.5|9208.5|9206.5|9212.5|9210.5|9205|9203|1035
1745309100000|2025-04-22 08:05:00|9209|9207|9206.5|9204.5|9210.5|9208.5|9203.5|9201.5|1088
1745309400000|2025-04-22 08:10:00|9207|9205|9211.5|9209.5|9212.5|9210.5|9205.5|9203.5|550
1745309700000|2025-04-22 08:15:00|9211|9209|9214.5|9212.5|9215|9213|9211|9209|587
1745310000000|2025-04-22 08:20:00|9215.5|9213.5|9213.5|9211.5|9218.5|9216.5|9213|9211|920
1745310300000|2025-04-22 08:25:00|9214|9212|9216.5|9214.5|9217.5|9215.5|9214|9212|684
1745310600000|2025-04-22 08:30:00|9215.5|9213.5|9211.5|9209.5|9216.5|9214.5|9210.5|9208.5|1040
1745310900000|2025-04-22 08:35:00|9212.5|9210.5|9205.5|9203.5|9212.5|9210.5|9203.5|9201.5|763
1745311200000|2025-04-22 08:40:00|9204.5|9202.5|9199.5|9197.5|9206|9204|9197.5|9195.5|1144
1745311500000|2025-04-22 08:45:00|9200|9198|9206|9204|9206.5|9204.5|9200|9198|716
1745311800000|2025-04-22 08:50:00|9206.5|9204.5|9210|9208|9210.5|9208.5|9203.5|9201.5|762
1745312100000|2025-04-22 08:55:00|9209.5|9207.5|9211.5|9209.5|9216.5|9214.5|9209.5|9207.5|1305
1745312400000|2025-04-22 09:00:00|9210.5|9208.5|9212.5|9210.5|9214.5|9212.5|9207.5|9205.5|757
1745312700000|2025-04-22 09:05:00|9213.5|9211.5|9215.5|9213.5|9216.5|9214.5|9212.5|9210.5|570
1745313000000|2025-04-22 09:10:00|9215|9213|9214.5|9212.5|9219.5|9217.5|9214.5|9212.5|844
1745313300000|2025-04-22 09:15:00|9215.5|9213.5|9217.5|9215.5|9219.5|9217.5|9215.5|9213.5|704
1745313600000|2025-04-22 09:20:00|9218|9216|9223.5|9221.5|9223.5|9221.5|9216.5|9214.5|846
1745313900000|2025-04-22 09:25:00|9224.5|9222.5|9220.5|9218.5|9224.5|9222.5|9220.5|9218.5|335
1745314200000|2025-04-22 09:30:00|9221|9219|9218.5|9216.5|9221.5|9219.5|9215.5|9213.5|402
1745314500000|2025-04-22 09:35:00|9219|9217|9219.5|9217.5|9220.5|9218.5|9217.5|9215.5|320
1745314800000|2025-04-22 09:40:00|9219|9217|9219.5|9217.5|9219.5|9217.5|9216|9214|390
1745315100000|2025-04-22 09:45:00|9220.5|9218.5|9222.5|9220.5|9222.5|9220.5|9218.5|9216.5|915
1745315400000|2025-04-22 09:50:00|9223|9221|9223.5|9221.5|9226.5|9224.5|9223|9221|298
1745315700000|2025-04-22 09:55:00|9222.5|9220.5|9221.5|9219.5|9222.5|9220.5|9218.5|9216.5|886
1745316000000|2025-04-22 10:00:00|9222|9220|9226.5|9224.5|9226.5|9224.5|9221.5|9219.5|1020
1745316300000|2025-04-22 10:05:00|9227|9225|9223|9221|9227.5|9225.5|9223|9221|433
1745316600000|2025-04-22 10:10:00|9223.5|9221.5|9217.5|9215.5|9223.5|9221.5|9217|9215|670
1745316900000|2025-04-22 10:15:00|9218|9216|9222.5|9220.5|9222.5|9220.5|9217.5|9215.5|702
1745317200000|2025-04-22 10:20:00|9223.5|9221.5|9228.5|9226.5|9228.5|9226.5|9221.5|9219.5|523
1745317500000|2025-04-22 10:25:00|9228|9226|9226.5|9224.5|9231.5|9229.5|9226.5|9224.5|644
1745317800000|2025-04-22 10:30:00|9227.5|9225.5|9228.5|9226.5|9228.5|9226.5|9224.5|9222.5|423
1745318100000|2025-04-22 10:35:00|9229.5|9227.5|9226.5|9224.5|9231.5|9229.5|9226.5|9224.5|927
1745318400000|2025-04-22 10:40:00|9225.5|9223.5|9226.5|9224.5|9227|9225|9222.5|9220.5|677
1745318700000|2025-04-22 10:45:00|9227|9225|9221.5|9219.5|9227.5|9225.5|9221.5|9219.5|368
1745319000000|2025-04-22 10:50:00|9220.5|9218.5|9219.5|9217.5|9221.5|9219.5|9219.5|9217.5|481
1745319300000|2025-04-22 10:55:00|9220.5|9218.5|9224.5|9222.5|9224.5|9222.5|9219.5|9217.5|341
1745319600000|2025-04-22 11:00:00|9223.5|9221.5|9224.5|9222.5|9227.5|9225.5|9223.5|9221.5|436
1745319900000|2025-04-22 11:05:00|9223.5|9221.5|9224.5|9222.5|9227.5|9225.5|9219.5|9217.5|721
1745320200000|2025-04-22 11:10:00|9225|9223|9223.5|9221.5|9225.5|9223.5|9223.5|9221.5|489
1745320500000|2025-04-22 11:15:00|9224.5|9222.5|9224.5|9222.5|9225.5|9223.5|9223.5|9221.5|396
1745320800000|2025-04-22 11:20:00|9225.5|9223.5|9226.5|9224.5|9227|9225|9224.5|9222.5|724
1745321100000|2025-04-22 11:25:00|9227.5|9225.5|9228.5|9226.5|9229.5|9227.5|9227.5|9225.5|328
1745321400000|2025-04-22 11:30:00|9229.5|9227.5|9232.5|9230.5|9233.5|9231.5|9227.5|9225.5|644
1745321700000|2025-04-22 11:35:00|9232|9230|9237.5|9235.5|9239.5|9237.5|9230.5|9228.5|878
1745322000000|2025-04-22 11:40:00|9236.5|9234.5|9233.5|9231.5|9236.5|9234.5|9232.5|9230.5|449
1745322300000|2025-04-22 11:45:00|9232.5|9230.5|9229|9227|9232.5|9230.5|9226.5|9224.5|507
1745322600000|2025-04-22 11:50:00|9228.5|9226.5|9229.5|9227.5|9230.5|9228.5|9225.5|9223.5|335
1745322900000|2025-04-22 11:55:00|9228.5|9226.5|9229.5|9227.5|9229.5|9227.5|9226|9224|428
1745323200000|2025-04-22 12:00:00|9230.5|9228.5|9228.5|9226.5|9232.5|9230.5|9226.5|9224.5|476
1745323500000|2025-04-22 12:05:00|9227.5|9225.5|9231.5|9229.5|9231.5|9229.5|9227.5|9225.5|537
1745323800000|2025-04-22 12:10:00|9232.5|9230.5|9233|9231|9235|9233|9231.5|9229.5|554
1745324100000|2025-04-22 12:15:00|9232.5|9230.5|9233.5|9231.5|9235|9233|9231.5|9229.5|776
1745324400000|2025-04-22 12:20:00|9234.5|9232.5|9239.5|9237.5|9239.5|9237.5|9231.5|9229.5|559
1745324700000|2025-04-22 12:25:00|9240.5|9238.5|9240.5|9238.5|9242.5|9240.5|9238.5|9236.5|760
1745325000000|2025-04-22 12:30:00|9241|9239|9252|9250|9252.5|9250.5|9240.5|9238.5|1101
1745325300000|2025-04-22 12:35:00|9251.5|9249.5|9257.5|9255.5|9257.5|9255.5|9249.5|9247.5|1325
1745325600000|2025-04-22 12:40:00|9256.5|9254.5|9255.5|9253.5|9257.5|9255.5|9252.5|9250.5|618
1745325900000|2025-04-22 12:45:00|9255|9253|9253.5|9251.5|9257|9255|9252.5|9250.5|1234
1745326200000|2025-04-22 12:50:00|9254|9252|9256|9254|9256.5|9254.5|9250.5|9248.5|1551
1745326500000|2025-04-22 12:55:00|9256.5|9254.5|9251.5|9249.5|9256.5|9254.5|9251.5|9249.5|1102
1745326800000|2025-04-22 13:00:00|9252|9250|9243.5|9241.5|9252.5|9250.5|9243.5|9241.5|1244
1745327100000|2025-04-22 13:05:00|9242.5|9240.5|9235.5|9233.5|9243.5|9241.5|9215.5|9213.5|4509
1745327400000|2025-04-22 13:10:00|9236|9234|9241.5|9239.5|9242.5|9240.5|9234.5|9232.5|1163
1745327700000|2025-04-22 13:15:00|9242.5|9240.5|9241|9239|9244.5|9242.5|9239.5|9237.5|488
1745328000000|2025-04-22 13:20:00|9241.5|9239.5|9240.5|9238.5|9242.5|9240.5|9238.5|9236.5|433
1745328300000|2025-04-22 13:25:00|9241|9239|9241.5|9239.5|9242.5|9240.5|9239.5|9237.5|479
1745328600000|2025-04-22 13:30:00|9241|9239|9246.5|9244.5|9247.5|9245.5|9240.5|9238.5|856
1745328900000|2025-04-22 13:35:00|9247|9245|9242.5|9240.5|9247|9245|9242.5|9240.5|803
1745329200000|2025-04-22 13:40:00|9243|9241|9240.5|9238.5|9245.5|9243.5|9240.5|9238.5|516
1745329500000|2025-04-22 13:45:00|9240|9238|9245.5|9243.5|9246.5|9244.5|9238.5|9236.5|516
1745329800000|2025-04-22 13:50:00|9245|9243|9239.5|9237.5|9246.5|9244.5|9238.5|9236.5|573
1745330100000|2025-04-22 13:55:00|9239|9237|9243.5|9241.5|9245|9243|9236.5|9234.5|851
1745330400000|2025-04-22 14:00:00|9242.5|9240.5|9245.5|9243.5|9245.5|9243.5|9240.5|9238.5|641
1745330700000|2025-04-22 14:05:00|9246|9244|9245.5|9243.5|9246.5|9244.5|9243.5|9241.5|652
1745331000000|2025-04-22 14:10:00|9246|9244|9244.5|9242.5|9247.5|9245.5|9243.5|9241.5|506
1745331300000|2025-04-22 14:15:00|9245|9243|9242.5|9240.5|9247|9245|9242.5|9240.5|336
1745331600000|2025-04-22 14:20:00|9243.5|9241.5|9244.5|9242.5|9245|9243|9241.5|9239.5|500
1745331900000|2025-04-22 14:25:00|9245|9243|9246.5|9244.5|9247.5|9245.5|9244.5|9242.5|783
1745332200000|2025-04-22 14:30:00|9247.5|9245.5|9250.5|9248.5|9252.5|9250.5|9247.5|9245.5|860
1745332500000|2025-04-22 14:35:00|9249.5|9247.5|9239.5|9237.5|9249.5|9247.5|9239.5|9237.5|978
1745332800000|2025-04-22 14:40:00|9240.5|9238.5|9241.5|9239.5|9243|9241|9238.5|9236.5|593
1745333100000|2025-04-22 14:45:00|9240.5|9238.5|9242.5|9240.5|9244.5|9242.5|9239.5|9237.5|369
1745333400000|2025-04-22 14:50:00|9242|9240|9243.5|9241.5|9245.5|9243.5|9241.5|9239.5|460
1745333700000|2025-04-22 14:55:00|9244.5|9242.5|9242.5|9240.5|9244.5|9242.5|9241|9239|874
1745334000000|2025-04-22 15:00:00|9243|9241|9244|9242|9245.5|9243.5|9241.5|9239.5|420
1745334300000|2025-04-22 15:05:00|9244.5|9242.5|9243.5|9241.5|9245.5|9243.5|9241.5|9239.5|700
1745334600000|2025-04-22 15:10:00|9242.5|9240.5|9244.5|9242.5|9247.5|9245.5|9241.5|9239.5|2727
1745334900000|2025-04-22 15:15:00|9245.5|9243.5|9241.5|9239.5|9246.5|9244.5|9241.5|9239.5|1589
1745335200000|2025-04-22 15:20:00|9242.5|9240.5|9237.5|9235.5|9242.5|9240.5|9237.5|9235.5|301
1745335500000|2025-04-22 15:25:00|9238|9236|9240.5|9238.5|9240.5|9238.5|9237.5|9235.5|798
1745335800000|2025-04-22 15:30:00|9240|9238|9249.5|9247.5|9249.5|9247.5|9240|9238|1239
1745336100000|2025-04-22 15:35:00|9250|9248|9254.5|9252.5|9254.5|9252.5|9250|9248|738
1745336400000|2025-04-22 15:40:00|9253.5|9251.5|9254.5|9252.5|9257.5|9255.5|9253.5|9251.5|494
1745336700000|2025-04-22 15:45:00|9253.5|9251.5|9254.5|9252.5|9256.5|9254.5|9252.5|9250.5|484
1745337000000|2025-04-22 15:50:00|9254|9252|9253.5|9251.5|9254.5|9252.5|9251.5|9249.5|851
1745337300000|2025-04-22 15:55:00|9253|9251|9248.5|9246.5|9257|9255|9246.5|9244.5|983
1745337600000|2025-04-22 16:00:00|9247.5|9245.5|9252|9250|9252.5|9250.5|9242.5|9240.5|835
1745337900000|2025-04-22 16:05:00|9252.5|9250.5|9253.5|9251.5|9255|9253|9249.5|9247.5|445
1745338200000|2025-04-22 16:10:00|9253|9251|9250.5|9248.5|9253.5|9251.5|9250.5|9248.5|114
1745338500000|2025-04-22 16:15:00|9251|9249|9248.5|9246.5|9255.5|9253.5|9248.5|9246.5|597
1745338800000|2025-04-22 16:20:00|9248|9246|9250.5|9248.5|9252.5|9250.5|9248|9246|347
1745339100000|2025-04-22 16:25:00|9251|9249|9252|9250|9254.5|9252.5|9249.5|9247.5|222
1745339400000|2025-04-22 16:30:00|9251.5|9249.5|9251.5|9249.5|9252|9250|9249.5|9247.5|216
1745339700000|2025-04-22 16:35:00|9252|9250|9251.5|9249.5|9252.5|9250.5|9250.5|9248.5|218
1745340000000|2025-04-22 16:40:00|9252|9250|9251.5|9249.5|9254.5|9252.5|9251.5|9249.5|216
1745340300000|2025-04-22 16:45:00|9250.5|9248.5|9247.5|9245.5|9251|9249|9247.5|9245.5|172
1745340600000|2025-04-22 16:50:00|9248|9246|9249|9247|9250.5|9248.5|9248|9246|240
1745340900000|2025-04-22 16:55:00|9249.5|9247.5|9247|9245|9250|9248|9246.5|9244.5|167
1745391600000|2025-04-23 07:00:00|9270.5|9268.5|9276.5|9274.5|9282.5|9280.5|9263|9261|2863
1745391900000|2025-04-23 07:05:00|9277|9275|9274|9272|9281.5|9279.5|9271.5|9269.5|1819
1745392200000|2025-04-23 07:10:00|9274.5|9272.5|9269|9267|9286|9284|9266.5|9264.5|1791
1745392500000|2025-04-23 07:15:00|9270.5|9268.5|9258.5|9256.5|9271.5|9269.5|9258.5|9256.5|1950
1745392800000|2025-04-23 07:20:00|9259.5|9257.5|9269|9267|9270.5|9268.5|9259.5|9257.5|1527
1745393100000|2025-04-23 07:25:00|9268.5|9266.5|9270|9268|9274.5|9272.5|9264.5|9262.5|1283
1745393400000|2025-04-23 07:30:00|9270.5|9268.5|9265.5|9263.5|9271|9269|9262.5|9260.5|1714
1745393700000|2025-04-23 07:35:00|9266.5|9264.5|9266.5|9264.5|9270.5|9268.5|9264.5|9262.5|425
1745394000000|2025-04-23 07:40:00|9267.5|9265.5|9270.5|9268.5|9277.5|9275.5|9266.5|9264.5|1252
1745394300000|2025-04-23 07:45:00|9269.5|9267.5|9273.5|9271.5|9273.5|9271.5|9268.5|9266.5|1489
1745394600000|2025-04-23 07:50:00|9272.5|9270.5|9268.5|9266.5|9276.5|9274.5|9268.5|9266.5|1336
1745394900000|2025-04-23 07:55:00|9268|9266|9271.5|9269.5|9273.5|9271.5|9267.5|9265.5|487
1745395200000|2025-04-23 08:00:00|9270.5|9268.5|9271.5|9269.5|9272.5|9270.5|9267.5|9265.5|873
1745395500000|2025-04-23 08:05:00|9272.5|9270.5|9273.5|9271.5|9274.5|9272.5|9268.5|9266.5|674
1745395800000|2025-04-23 08:10:00|9273|9271|9270.5|9268.5|9274.5|9272.5|9269.5|9267.5|951
1745396100000|2025-04-23 08:15:00|9271.5|9269.5|9269.5|9267.5|9273.5|9271.5|9269.5|9267.5|1388
1745396400000|2025-04-23 08:20:00|9270.5|9268.5|9273.5|9271.5|9273.5|9271.5|9269.5|9267.5|846
1745396700000|2025-04-23 08:25:00|9273|9271|9280.5|9278.5|9281.5|9279.5|9272.5|9270.5|643
1745397000000|2025-04-23 08:30:00|9290|9288|9279.5|9277.5|9295|9293|9278.5|9276.5|2411
1745397300000|2025-04-23 08:35:00|9280.5|9278.5|9284.5|9282.5|9286|9284|9279.5|9277.5|940
1745397600000|2025-04-23 08:40:00|9283.5|9281.5|9283|9281|9286.5|9284.5|9282.5|9280.5|706
1745397900000|2025-04-23 08:45:00|9282.5|9280.5|9281.5|9279.5|9283.5|9281.5|9278.5|9276.5|586
1745398200000|2025-04-23 08:50:00|9281|9279|9286.5|9284.5|9286.5|9284.5|9279.5|9277.5|622
1745398500000|2025-04-23 08:55:00|9285.5|9283.5|9286.5|9284.5|9286.5|9284.5|9279.5|9277.5|632
1745398800000|2025-04-23 09:00:00|9286|9284|9286.5|9284.5|9288.5|9286.5|9283.5|9281.5|831
1745399100000|2025-04-23 09:05:00|9287.5|9285.5|9282.5|9280.5|9287.5|9285.5|9282.5|9280.5|975
1745399400000|2025-04-23 09:10:00|9282|9280|9278.5|9276.5|9282.5|9280.5|9276.5|9274.5|1056
1745399700000|2025-04-23 09:15:00|9279|9277|9277.5|9275.5|9279.5|9277.5|9276.5|9274.5|471
1745400000000|2025-04-23 09:20:00|9276.5|9274.5|9279.5|9277.5|9280.5|9278.5|9276.5|9274.5|423
1745400300000|2025-04-23 09:25:00|9280|9278|9280.5|9278.5|9281.5|9279.5|9278|9276|700
1745400600000|2025-04-23 09:30:00|9281.5|9279.5|9286.5|9284.5|9286.5|9284.5|9279.5|9277.5|1540
1745400900000|2025-04-23 09:35:00|9285.5|9283.5|9284.5|9282.5|9289|9287|9284.5|9282.5|479
1745401200000|2025-04-23 09:40:00|9285|9283|9281.5|9279.5|9286.5|9284.5|9281.5|9279.5|905
1745401500000|2025-04-23 09:45:00|9280.5|9278.5|9287.5|9285.5|9287.5|9285.5|9280.5|9278.5|959
1745401800000|2025-04-23 09:50:00|9286.5|9284.5|9288.5|9286.5|9289.5|9287.5|9286.5|9284.5|682
1745402100000|2025-04-23 09:55:00|9289.5|9287.5|9289.5|9287.5|9290.5|9288.5|9286.5|9284.5|1316
1745402400000|2025-04-23 10:00:00|9290.5|9288.5|9297.5|9295.5|9298.5|9296.5|9289.5|9287.5|677
1745402700000|2025-04-23 10:05:00|9296.5|9294.5|9302.5|9300.5|9303.5|9301.5|9295.5|9293.5|1561
1745403000000|2025-04-23 10:10:00|9303.5|9301.5|9305|9303|9311.5|9309.5|9302.5|9300.5|1122
1745403300000|2025-04-23 10:15:00|9304.5|9302.5|9309.5|9307.5|9309.5|9307.5|9304.5|9302.5|1238
1745403600000|2025-04-23 10:20:00|9308.5|9306.5|9303.5|9301.5|9309.5|9307.5|9303.5|9301.5|1036
1745403900000|2025-04-23 10:25:00|9304|9302|9303.5|9301.5|9308.5|9306.5|9303.5|9301.5|1129
1745404200000|2025-04-23 10:30:00|9304.5|9302.5|9312.5|9310.5|9312.5|9310.5|9304.5|9302.5|726
1745404500000|2025-04-23 10:35:00|9312|9310|9316.5|9314.5|9318.5|9316.5|9310.5|9308.5|1343
1745404800000|2025-04-23 10:40:00|9315.5|9313.5|9316.5|9314.5|9322|9320|9314.5|9312.5|1391
1745405100000|2025-04-23 10:45:00|9317.5|9315.5|9320.5|9318.5|9320.5|9318.5|9315.5|9313.5|1081
1745405400000|2025-04-23 10:50:00|9319.5|9317.5|9327.5|9325.5|9328.5|9326.5|9318.5|9316.5|1547
1745405700000|2025-04-23 10:55:00|9328.5|9326.5|9328|9326|9329.5|9327.5|9321.5|9319.5|1013
1745406000000|2025-04-23 11:00:00|9328.5|9326.5|9326.5|9324.5|9329.5|9327.5|9320.5|9318.5|1560
1745406300000|2025-04-23 11:05:00|9327.5|9325.5|9322.5|9320.5|9332.5|9330.5|9322.5|9320.5|1363
1745406600000|2025-04-23 11:10:00|9323|9321|9322.5|9320.5|9323.5|9321.5|9317.5|9315.5|1071
1745406900000|2025-04-23 11:15:00|9322|9320|9318.5|9316.5|9322.5|9320.5|9318.5|9316.5|815
1745407200000|2025-04-23 11:20:00|9317.5|9315.5|9314.5|9312.5|9319.5|9317.5|9314.5|9312.5|908
1745407500000|2025-04-23 11:25:00|9315.5|9313.5|9314.5|9312.5|9318.5|9316.5|9311.5|9309.5|1215
1745407800000|2025-04-23 11:30:00|9315.5|9313.5|9311.5|9309.5|9316.5|9314.5|9310.5|9308.5|1493
1745408100000|2025-04-23 11:35:00|9312.5|9310.5|9318|9316|9318|9316|9312.5|9310.5|879
1745408400000|2025-04-23 11:40:00|9318.5|9316.5|9319|9317|9320.5|9318.5|9315.5|9313.5|1098
1745408700000|2025-04-23 11:45:00|9318.5|9316.5|9317|9315|9319.5|9317.5|9315.5|9313.5|822
1745409000000|2025-04-23 11:50:00|9316.5|9314.5|9317.5|9315.5|9318.5|9316.5|9313.5|9311.5|834
1745409300000|2025-04-23 11:55:00|9317|9315|9314.5|9312.5|9319.5|9317.5|9313.5|9311.5|567
1745409600000|2025-04-23 12:00:00|9315.5|9313.5|9313.5|9311.5|9318|9316|9312.5|9310.5|886
1745409900000|2025-04-23 12:05:00|9312.5|9310.5|9312.5|9310.5|9315.5|9313.5|9310.5|9308.5|1111
1745410200000|2025-04-23 12:10:00|9311.5|9309.5|9317.5|9315.5|9319.5|9317.5|9311.5|9309.5|1770
1745410500000|2025-04-23 12:15:00|9316.5|9314.5|9321.5|9319.5|9321.5|9319.5|9316.5|9314.5|839
1745410800000|2025-04-23 12:20:00|9322.5|9320.5|9324.5|9322.5|9325.5|9323.5|9321.5|9319.5|1203
1745411100000|2025-04-23 12:25:00|9322.5|9320.5|9316.5|9314.5|9323|9321|9316.5|9314.5|922
1745411400000|2025-04-23 12:30:00|9317.5|9315.5|9321.5|9319.5|9323.5|9321.5|9316.5|9314.5|1501
1745411700000|2025-04-23 12:35:00|9320.5|9318.5|9317.5|9315.5|9321.5|9319.5|9315.5|9313.5|580
1745412000000|2025-04-23 12:40:00|9317|9315|9315.5|9313.5|9318.5|9316.5|9311.5|9309.5|832
1745412300000|2025-04-23 12:45:00|9314.5|9312.5|9311.5|9309.5|9315.5|9313.5|9311.5|9309.5|681
1745412600000|2025-04-23 12:50:00|9311|9309|9311.5|9309.5|9313.5|9311.5|9309.5|9307.5|616
1745412900000|2025-04-23 12:55:00|9310.5|9308.5|9311.5|9309.5|9313.5|9311.5|9309.5|9307.5|992
1745413200000|2025-04-23 13:00:00|9310.5|9308.5|9311.5|9309.5|9313|9311|9309.5|9307.5|795
1745413500000|2025-04-23 13:05:00|9310.5|9308.5|9309.5|9307.5|9313.5|9311.5|9309.5|9307.5|1189
1745413800000|2025-04-23 13:10:00|9310.5|9308.5|9314|9312|9315.5|9313.5|9307.5|9305.5|816
1745414100000|2025-04-23 13:15:00|9313.5|9311.5|9314.5|9312.5|9316.5|9314.5|9311.5|9309.5|865
1745414400000|2025-04-23 13:20:00|9313.5|9311.5|9313.5|9311.5|9318.5|9316.5|9312.5|9310.5|511
1745414700000|2025-04-23 13:25:00|9314|9312|9313.5|9311.5|9315.5|9313.5|9312.5|9310.5|708
1745415000000|2025-04-23 13:30:00|9312.5|9310.5|9312.5|9310.5|9314.5|9312.5|9310.5|9308.5|807
1745415300000|2025-04-23 13:35:00|9313|9311|9302.5|9300.5|9321.5|9319.5|9297.5|9295.5|3331
1745415600000|2025-04-23 13:40:00|9303|9301|9301|9299|9311|9309|9295.5|9293.5|1754
1745415900000|2025-04-23 13:45:00|9302|9300|9278.5|9276.5|9302|9300|9277.5|9275.5|2717
1745416200000|2025-04-23 13:50:00|9279.5|9277.5|9288.5|9286.5|9290|9288|9276.5|9274.5|3204
1745416500000|2025-04-23 13:55:00|9289.5|9287.5|9280|9278|9289.5|9287.5|9276|9274|1973
1745416800000|2025-04-23 14:00:00|9280.5|9278.5|9273.5|9271.5|9281.5|9279.5|9272.5|9270.5|1309
1745417100000|2025-04-23 14:05:00|9274.5|9272.5|9284.5|9282.5|9285.5|9283.5|9272.5|9270.5|1193
1745417400000|2025-04-23 14:10:00|9284|9282|9284.5|9282.5|9286.5|9284.5|9281.5|9279.5|1246
1745417700000|2025-04-23 14:15:00|9285.5|9283.5|9285.5|9283.5|9287.5|9285.5|9282.5|9280.5|1066
1745418000000|2025-04-23 14:20:00|9284.5|9282.5|9272.5|9270.5|9285.5|9283.5|9271.5|9269.5|1594
1745418300000|2025-04-23 14:25:00|9271.5|9269.5|9265.5|9263.5|9271.5|9269.5|9260.5|9258.5|1369
1745418600000|2025-04-23 14:30:00|9264.5|9262.5|9265.5|9263.5|9267.5|9265.5|9262.5|9260.5|1063
1745418900000|2025-04-23 14:35:00|9264.5|9262.5|9260.5|9258.5|9266.5|9264.5|9257.5|9255.5|1043
1745419200000|2025-04-23 14:40:00|9261|9259|9256.5|9254.5|9261.5|9259.5|9256.5|9254.5|1100
1745419500000|2025-04-23 14:45:00|9255.5|9253.5|9260.5|9258.5|9261.5|9259.5|9251.5|9249.5|1619
1745419800000|2025-04-23 14:50:00|9259.5|9257.5|9256.5|9254.5|9262.5|9260.5|9255.5|9253.5|1006
1745420100000|2025-04-23 14:55:00|9256|9254|9262.5|9260.5|9264.5|9262.5|9255.5|9253.5|1345
1745420400000|2025-04-23 15:00:00|9262|9260|9257.5|9255.5|9269.5|9267.5|9251.5|9249.5|2151
1745420700000|2025-04-23 15:05:00|9258.5|9256.5|9252.5|9250.5|9259.5|9257.5|9251.5|9249.5|638
1745421000000|2025-04-23 15:10:00|9253.5|9251.5|9252.5|9250.5|9256|9254|9250.5|9248.5|1411
1745421300000|2025-04-23 15:15:00|9253.5|9251.5|9258.5|9256.5|9260.5|9258.5|9252.5|9250.5|2282
1745421600000|2025-04-23 15:20:00|9259.5|9257.5|9251.5|9249.5|9265.5|9263.5|9251.5|9249.5|1917
1745421900000|2025-04-23 15:25:00|9252|9250|9258.5|9256.5|9259|9257|9249.5|9247.5|1309
1745422200000|2025-04-23 15:30:00|9258|9256|9253.5|9251.5|9259.5|9257.5|9252.5|9250.5|992
1745422500000|2025-04-23 15:35:00|9253|9251|9254|9252|9255.5|9253.5|9250.5|9248.5|576
1745422800000|2025-04-23 15:40:00|9253.5|9251.5|9252.5|9250.5|9256.5|9254.5|9251.5|9249.5|368
1745423100000|2025-04-23 15:45:00|9253.5|9251.5|9255|9253|9258.5|9256.5|9253.5|9251.5|340
1745423400000|2025-04-23 15:50:00|9254.5|9252.5|9257.5|9255.5|9258.5|9256.5|9254.5|9252.5|495
1745423700000|2025-04-23 15:55:00|9258.5|9256.5|9259.5|9257.5|9263.5|9261.5|9258.5|9256.5|1107
1745424000000|2025-04-23 16:00:00|9258.5|9256.5|9249.5|9247.5|9258.5|9256.5|9249|9247|609
1745424300000|2025-04-23 16:05:00|9250|9248|9245.5|9243.5|9250.5|9248.5|9245.5|9243.5|443
1745424600000|2025-04-23 16:10:00|9245|9243|9242.5|9240.5|9246.5|9244.5|9241.5|9239.5|390
1745424900000|2025-04-23 16:15:00|9242|9240|9239.5|9237.5|9242.5|9240.5|9238.5|9236.5|338
1745425200000|2025-04-23 16:20:00|9238.5|9236.5|9240.5|9238.5|9241.5|9239.5|9238.5|9236.5|313
1745425500000|2025-04-23 16:25:00|9241.5|9239.5|9240|9238|9242.5|9240.5|9237.5|9235.5|296
1745425800000|2025-04-23 16:30:00|9239.5|9237.5|9244.5|9242.5|9245.5|9243.5|9239.5|9237.5|408
1745426100000|2025-04-23 16:35:00|9245|9243|9242.5|9240.5|9245.5|9243.5|9240.5|9238.5|185
1745426400000|2025-04-23 16:40:00|9241.5|9239.5|9241.5|9239.5|9242.5|9240.5|9239.5|9237.5|305
1745426700000|2025-04-23 16:45:00|9240.5|9238.5|9244.5|9242.5|9244.5|9242.5|9240.5|9238.5|387
1745427000000|2025-04-23 16:50:00|9245|9243|9243.5|9241.5|9245.5|9243.5|9243|9241|122
1745427300000|2025-04-23 16:55:00|9244|9242|9241|9239|9244.5|9242.5|9241|9239|235
1745478000000|2025-04-24 07:00:00|9268.5|9266.5|9261.5|9259.5|9273.5|9271.5|9260.5|9258.5|1346
1745478300000|2025-04-24 07:05:00|9262.5|9260.5|9263.5|9261.5|9270.5|9268.5|9261.5|9259.5|1450
1745478600000|2025-04-24 07:10:00|9264.5|9262.5|9263.5|9261.5|9267.5|9265.5|9260.5|9258.5|602
1745478900000|2025-04-24 07:15:00|9264|9262|9260|9258|9265.5|9263.5|9258.5|9256.5|666
1745479200000|2025-04-24 07:20:00|9260.5|9258.5|9259.5|9257.5|9263.5|9261.5|9255.5|9253.5|907
1745479500000|2025-04-24 07:25:00|9260.5|9258.5|9263.5|9261.5|9263.5|9261.5|9257.5|9255.5|834
1745479800000|2025-04-24 07:30:00|9264.5|9262.5|9266.5|9264.5|9267.5|9265.5|9263.5|9261.5|1203
1745480100000|2025-04-24 07:35:00|9265.5|9263.5|9267.5|9265.5|9269.5|9267.5|9265.5|9263.5|1379
1745480400000|2025-04-24 07:40:00|9266.5|9264.5|9266.5|9264.5|9271.5|9269.5|9266.5|9264.5|773
1745480700000|2025-04-24 07:45:00|9267|9265|9262.5|9260.5|9270.5|9268.5|9262.5|9260.5|887
1745481000000|2025-04-24 07:50:00|9261.5|9259.5|9264.5|9262.5|9267.5|9265.5|9259.5|9257.5|704
1745481300000|2025-04-24 07:55:00|9264|9262|9258.5|9256.5|9264.5|9262.5|9258.5|9256.5|832
1745481600000|2025-04-24 08:00:00|9259|9257|9257|9255|9261|9259|9252.5|9250.5|1244
1745481900000|2025-04-24 08:05:00|9256.5|9254.5|9256.5|9254.5|9257.5|9255.5|9254.5|9252.5|626
1745482200000|2025-04-24 08:10:00|9257|9255|9260.5|9258.5|9260.5|9258.5|9255.5|9253.5|1051
1745482500000|2025-04-24 08:15:00|9260|9258|9262.5|9260.5|9263.5|9261.5|9258.5|9256.5|530
1745482800000|2025-04-24 08:20:00|9263.5|9261.5|9262.5|9260.5|9265|9263|9260.5|9258.5|805
1745483100000|2025-04-24 08:25:00|9263.5|9261.5|9269.5|9267.5|9270.5|9268.5|9263.5|9261.5|1127
1745483400000|2025-04-24 08:30:00|9270.5|9268.5|9268.5|9266.5|9271.5|9269.5|9266.5|9264.5|824
1745483700000|2025-04-24 08:35:00|9269.5|9267.5|9268.5|9266.5|9276.5|9274.5|9266.5|9264.5|1160
1745484000000|2025-04-24 08:40:00|9269.5|9267.5|9270.5|9268.5|9272.5|9270.5|9266.5|9264.5|1386
1745484300000|2025-04-24 08:45:00|9271.5|9269.5|9267.5|9265.5|9271.5|9269.5|9266.5|9264.5|1036
1745484600000|2025-04-24 08:50:00|9268.5|9266.5|9264.5|9262.5|9268.5|9266.5|9264.5|9262.5|903
1745484900000|2025-04-24 08:55:00|9265|9263|9268.5|9266.5|9270.5|9268.5|9263.5|9261.5|3124
1745485200000|2025-04-24 09:00:00|9269|9267|9276.5|9274.5|9279.5|9277.5|9267.5|9265.5|3572
1745485500000|2025-04-24 09:05:00|9277.5|9275.5|9281.5|9279.5|9281.5|9279.5|9274.5|9272.5|1033
1745485800000|2025-04-24 09:10:00|9280.5|9278.5|9279.5|9277.5|9281.5|9279.5|9277.5|9275.5|685
1745486100000|2025-04-24 09:15:00|9280|9278|9278.5|9276.5|9281.5|9279.5|9276.5|9274.5|647
1745486400000|2025-04-24 09:20:00|9279|9277|9277|9275|9280.5|9278.5|9277|9275|773
1745486700000|2025-04-24 09:25:00|9277.5|9275.5|9277.5|9275.5|9279|9277|9274.5|9272.5|877
1745487000000|2025-04-24 09:30:00|9276.5|9274.5|9276.5|9274.5|9277.5|9275.5|9275.5|9273.5|672
1745487300000|2025-04-24 09:35:00|9275.5|9273.5|9282.5|9280.5|9282.5|9280.5|9275.5|9273.5|1143
1745487600000|2025-04-24 09:40:00|9282|9280|9281.5|9279.5|9282|9280|9277.5|9275.5|725
1745487900000|2025-04-24 09:45:00|9280.5|9278.5|9280.5|9278.5|9283.5|9281.5|9278.5|9276.5|496
1745488200000|2025-04-24 09:50:00|9281|9279|9281.5|9279.5|9283.5|9281.5|9280.5|9278.5|375
1745488500000|2025-04-24 09:55:00|9282.5|9280.5|9279.5|9277.5|9282.5|9280.5|9279.5|9277.5|496
1745488800000|2025-04-24 10:00:00|9279|9277|9276.5|9274.5|9279|9277|9275.5|9273.5|443
1745489100000|2025-04-24 10:05:00|9275.5|9273.5|9276.5|9274.5|9279.5|9277.5|9275.5|9273.5|488
1745489400000|2025-04-24 10:10:00|9277|9275|9279.5|9277.5|9279.5|9277.5|9276.5|9274.5|163
1745489700000|2025-04-24 10:15:00|9279|9277|9277.5|9275.5|9279|9277|9277|9275|461
1745490000000|2025-04-24 10:20:00|9277|9275|9280.5|9278.5|9281.5|9279.5|9276.5|9274.5|659
1745490300000|2025-04-24 10:25:00|9280|9278|9278.5|9276.5|9281.5|9279.5|9278|9276|316
1745490600000|2025-04-24 10:30:00|9278|9276|9276.5|9274.5|9278.5|9276.5|9274.5|9272.5|966
1745490900000|2025-04-24 10:35:00|9277|9275|9277.5|9275.5|9277.5|9275.5|9276.5|9274.5|440
1745491200000|2025-04-24 10:40:00|9276.5|9274.5|9272.5|9270.5|9277.5|9275.5|9270.5|9268.5|944
1745491500000|2025-04-24 10:45:00|9272|9270|9272.5|9270.5|9273.5|9271.5|9269.5|9267.5|940
1745491800000|2025-04-24 10:50:00|9271.5|9269.5|9271.5|9269.5|9274.5|9272.5|9270.5|9268.5|447
1745492100000|2025-04-24 10:55:00|9271|9269|9271|9269|9273.5|9271.5|9269.5|9267.5|265
1745492400000|2025-04-24 11:00:00|9271.5|9269.5|9273.5|9271.5|9275.5|9273.5|9271.5|9269.5|476
1745492700000|2025-04-24 11:05:00|9272.5|9270.5|9272.5|9270.5|9274.5|9272.5|9271.5|9269.5|381
1745493000000|2025-04-24 11:10:00|9273.5|9271.5|9275|9273|9275|9273|9271|9269|193
1745493300000|2025-04-24 11:15:00|9274.5|9272.5|9276.5|9274.5|9279|9277|9273.5|9271.5|451
1745493600000|2025-04-24 11:20:00|9277.5|9275.5|9276.5|9274.5|9277.5|9275.5|9274.5|9272.5|406
1745493900000|2025-04-24 11:25:00|9277|9275|9275.5|9273.5|9278.5|9276.5|9274.5|9272.5|563
1745494200000|2025-04-24 11:30:00|9275|9273|9276.5|9274.5|9278.5|9276.5|9274.5|9272.5|204
1745494500000|2025-04-24 11:35:00|9276|9274|9280.5|9278.5|9283.5|9281.5|9275.5|9273.5|445
1745494800000|2025-04-24 11:40:00|9280|9278|9279.5|9277.5|9282.5|9280.5|9279|9277|386
1745495100000|2025-04-24 11:45:00|9280|9278|9280.5|9278.5|9281.5|9279.5|9279.5|9277.5|220
1745495400000|2025-04-24 11:50:00|9281|9279|9279.5|9277.5|9282|9280|9278.5|9276.5|454
1745495700000|2025-04-24 11:55:00|9280|9278|9278.5|9276.5|9280.5|9278.5|9277.5|9275.5|488
1745496000000|2025-04-24 12:00:00|9278|9276|9276.5|9274.5|9278.5|9276.5|9276.5|9274.5|358
1745496300000|2025-04-24 12:05:00|9277.5|9275.5|9279.5|9277.5|9280.5|9278.5|9276.5|9274.5|621
1745496600000|2025-04-24 12:10:00|9280.5|9278.5|9283.5|9281.5|9283.5|9281.5|9279|9277|414
1745496900000|2025-04-24 12:15:00|9283|9281|9281.5|9279.5|9283.5|9281.5|9279.5|9277.5|514
1745497200000|2025-04-24 12:20:00|9281|9279|9290.5|9288.5|9290.5|9288.5|9281|9279|1087
1745497500000|2025-04-24 12:25:00|9291|9289|9290|9288|9293.5|9291.5|9288.5|9286.5|1092
1745497800000|2025-04-24 12:30:00|9289.5|9287.5|9286.5|9284.5|9292.5|9290.5|9283.5|9281.5|842
1745498100000|2025-04-24 12:35:00|9286|9284|9294.5|9292.5|9294.5|9292.5|9285.5|9283.5|681
1745498400000|2025-04-24 12:40:00|9294|9292|9296.5|9294.5|9297.5|9295.5|9290.5|9288.5|1318
1745498700000|2025-04-24 12:45:00|9297|9295|9300.5|9298.5|9300.5|9298.5|9294.5|9292.5|682
1745499000000|2025-04-24 12:50:00|9299.5|9297.5|9302.5|9300.5|9302.5|9300.5|9297.5|9295.5|1135
1745499300000|2025-04-24 12:55:00|9303.5|9301.5|9302.5|9300.5|9303.5|9301.5|9295.5|9293.5|905
1745499600000|2025-04-24 13:00:00|9301.5|9299.5|9303.5|9301.5|9305.5|9303.5|9298.5|9296.5|932
1745499900000|2025-04-24 13:05:00|9302.5|9300.5|9297.5|9295.5|9305.5|9303.5|9296.5|9294.5|917
1745500200000|2025-04-24 13:10:00|9296.5|9294.5|9302.5|9300.5|9302.5|9300.5|9295.5|9293.5|544
1745500500000|2025-04-24 13:15:00|9303|9301|9301|9299|9304|9302|9300.5|9298.5|681
1745500800000|2025-04-24 13:20:00|9300.5|9298.5|9303.5|9301.5|9304.5|9302.5|9299.5|9297.5|920
1745501100000|2025-04-24 13:25:00|9302.5|9300.5|9303|9301|9306.5|9304.5|9301.5|9299.5|644
1745501400000|2025-04-24 13:30:00|9302.5|9300.5|9303.5|9301.5|9305.5|9303.5|9301.5|9299.5|791
1745501700000|2025-04-24 13:35:00|9302.5|9300.5|9297.5|9295.5|9303.5|9301.5|9296.5|9294.5|853
1745502000000|2025-04-24 13:40:00|9296.5|9294.5|9296.5|9294.5|9297.5|9295.5|9293.5|9291.5|1134
1745502300000|2025-04-24 13:45:00|9297.5|9295.5|9303.5|9301.5|9303.5|9301.5|9297.5|9295.5|502
1745502600000|2025-04-24 13:50:00|9302.5|9300.5|9295.5|9293.5|9303.5|9301.5|9295.5|9293.5|909
1745502900000|2025-04-24 13:55:00|9296.5|9294.5|9296.5|9294.5|9298.5|9296.5|9294.5|9292.5|1370
1745503200000|2025-04-24 14:00:00|9296|9294|9301.5|9299.5|9302.5|9300.5|9293.5|9291.5|677
1745503500000|2025-04-24 14:05:00|9300.5|9298.5|9299.5|9297.5|9301.5|9299.5|9295.5|9293.5|555
1745503800000|2025-04-24 14:10:00|9299|9297|9294.5|9292.5|9300.5|9298.5|9294.5|9292.5|456
1745504100000|2025-04-24 14:15:00|9293.5|9291.5|9293.5|9291.5|9294.5|9292.5|9291.5|9289.5|636
1745504400000|2025-04-24 14:20:00|9293|9291|9297.5|9295.5|9297.5|9295.5|9292.5|9290.5|788
1745504700000|2025-04-24 14:25:00|9297|9295|9300.5|9298.5|9301.5|9299.5|9296.5|9294.5|416
1745505000000|2025-04-24 14:30:00|9301.5|9299.5|9304.5|9302.5|9305.5|9303.5|9301|9299|881
1745505300000|2025-04-24 14:35:00|9305|9303|9308.5|9306.5|9309.5|9307.5|9304.5|9302.5|766
1745505600000|2025-04-24 14:40:00|9309.5|9307.5|9304.5|9302.5|9310.5|9308.5|9303.5|9301.5|1380
1745505900000|2025-04-24 14:45:00|9305|9303|9301.5|9299.5|9306.5|9304.5|9301.5|9299.5|747
1745506200000|2025-04-24 14:50:00|9300.5|9298.5|9297.5|9295.5|9301.5|9299.5|9296.5|9294.5|1080
1745506500000|2025-04-24 14:55:00|9298.5|9296.5|9297.5|9295.5|9298.5|9296.5|9295.5|9293.5|572
1745506800000|2025-04-24 15:00:00|9298.5|9296.5|9299.5|9297.5|9305.5|9303.5|9298.5|9296.5|1067
1745507100000|2025-04-24 15:05:00|9299|9297|9301.5|9299.5|9305.5|9303.5|9298.5|9296.5|733
1745507400000|2025-04-24 15:10:00|9301|9299|9309.5|9307.5|9311.5|9309.5|9300.5|9298.5|3098
1745507700000|2025-04-24 15:15:00|9308.5|9306.5|9313.5|9311.5|9314.5|9312.5|9305.5|9303.5|2466
1745508000000|2025-04-24 15:20:00|9314.5|9312.5|9314.5|9312.5|9316.5|9314.5|9311.5|9309.5|710
1745508300000|2025-04-24 15:25:00|9314|9312|9314.5|9312.5|9315.5|9313.5|9313.5|9311.5|797
1745508600000|2025-04-24 15:30:00|9315|9313|9317.5|9315.5|9317.5|9315.5|9311.5|9309.5|1433
1745508900000|2025-04-24 15:35:00|9318|9316|9315.5|9313.5|9318.5|9316.5|9315.5|9313.5|527
1745509200000|2025-04-24 15:40:00|9316.5|9314.5|9311.5|9309.5|9316.5|9314.5|9310.5|9308.5|942
1745509500000|2025-04-24 15:45:00|9310.5|9308.5|9306.5|9304.5|9312.5|9310.5|9305.5|9303.5|631
1745509800000|2025-04-24 15:50:00|9307|9305|9304.5|9302.5|9307.5|9305.5|9302.5|9300.5|426
1745510100000|2025-04-24 15:55:00|9305.5|9303.5|9305.5|9303.5|9307|9305|9304.5|9302.5|663
1745510400000|2025-04-24 16:00:00|9306|9304|9310.5|9308.5|9311.5|9309.5|9306|9304|267
1745510700000|2025-04-24 16:05:00|9309.5|9307.5|9309.5|9307.5|9311.5|9309.5|9309.5|9307.5|362
1745511000000|2025-04-24 16:10:00|9309|9307|9314.5|9312.5|9314.5|9312.5|9309|9307|400
1745511300000|2025-04-24 16:15:00|9314|9312|9316.5|9314.5|9318.5|9316.5|9313.5|9311.5|440
1745511600000|2025-04-24 16:20:00|9316|9314|9315.5|9313.5|9317|9315|9313.5|9311.5|75
1745511900000|2025-04-24 16:25:00|9316.5|9314.5|9312.5|9310.5|9317.5|9315.5|9312.5|9310.5|276
1745512200000|2025-04-24 16:30:00|9313|9311|9314.5|9312.5|9314.5|9312.5|9312.5|9310.5|266
1745512500000|2025-04-24 16:35:00|9313.5|9311.5|9318|9316|9318|9316|9313.5|9311.5|176
1745512800000|2025-04-24 16:40:00|9318.5|9316.5|9316.5|9314.5|9318.5|9316.5|9316.5|9314.5|142
1745513100000|2025-04-24 16:45:00|9315.5|9313.5|9315.5|9313.5|9316.5|9314.5|9313.5|9311.5|582
1745513400000|2025-04-24 16:50:00|9316|9314|9315|9313|9316.5|9314.5|9314.5|9312.5|179
1745513700000|2025-04-24 16:55:00|9314.5|9312.5|9312.5|9310.5|9314.5|9312.5|9312.5|9310.5|181
1745564400000|2025-04-25 07:00:00|9298.5|9296.5|9295|9293|9302|9300|9293.5|9291.5|1919
1745564700000|2025-04-25 07:05:00|9295.5|9293.5|9299.5|9297.5|9300.5|9298.5|9294.5|9292.5|1466
1745565000000|2025-04-25 07:10:00|9299|9297|9306.5|9304.5|9310.5|9308.5|9298.5|9296.5|982
1745565300000|2025-04-25 07:15:00|9305.5|9303.5|9306.5|9304.5|9308.5|9306.5|9303.5|9301.5|785
1745565600000|2025-04-25 07:20:00|9307.5|9305.5|9301.5|9299.5|9309.5|9307.5|9300.5|9298.5|905
1745565900000|2025-04-25 07:25:00|9300.5|9298.5|9304|9302|9304.5|9302.5|9300.5|9298.5|357
1745566200000|2025-04-25 07:30:00|9304.5|9302.5|9313.5|9311.5|9314.5|9312.5|9304.5|9302.5|1192
1745566500000|2025-04-25 07:35:00|9313|9311|9307|9305|9313.5|9311.5|9304.5|9302.5|612
1745566800000|2025-04-25 07:40:00|9306.5|9304.5|9308.5|9306.5|9309.5|9307.5|9306|9304|785
1745567100000|2025-04-25 07:45:00|9309|9307|9312.5|9310.5|9312.5|9310.5|9306.5|9304.5|971
1745567400000|2025-04-25 07:50:00|9311.5|9309.5|9312.5|9310.5|9315.5|9313.5|9310.5|9308.5|628
1745567700000|2025-04-25 07:55:00|9311.5|9309.5|9318.5|9316.5|9320.5|9318.5|9311.5|9309.5|621
1745568000000|2025-04-25 08:00:00|9319.5|9317.5|9313.5|9311.5|9320.5|9318.5|9312.5|9310.5|597
1745568300000|2025-04-25 08:05:00|9313|9311|9311.5|9309.5|9315.5|9313.5|9310.5|9308.5|525
1745568600000|2025-04-25 08:10:00|9310.5|9308.5|9313.5|9311.5|9315.5|9313.5|9310.5|9308.5|587
1745568900000|2025-04-25 08:15:00|9314|9312|9308|9306|9314.5|9312.5|9308|9306|445
1745569200000|2025-04-25 08:20:00|9308.5|9306.5|9307.5|9305.5|9309.5|9307.5|9305.5|9303.5|518
1745569500000|2025-04-25 08:25:00|9307|9305|9311.5|9309.5|9313.5|9311.5|9307|9305|444
1745569800000|2025-04-25 08:30:00|9312.5|9310.5|9313.5|9311.5|9313.5|9311.5|9309.5|9307.5|262
1745570100000|2025-04-25 08:35:00|9313|9311|9315.5|9313.5|9315.5|9313.5|9310.5|9308.5|399
1745570400000|2025-04-25 08:40:00|9315|9313|9312.5|9310.5|9315.5|9313.5|9311.5|9309.5|384
1745570700000|2025-04-25 08:45:00|9310.5|9308.5|9310.5|9308.5|9312.5|9310.5|9309.5|9307.5|640
1745571000000|2025-04-25 08:50:00|9311.5|9309.5|9310.5|9308.5|9311.5|9309.5|9306.5|9304.5|595
1745571300000|2025-04-25 08:55:00|9309.5|9307.5|9303.5|9301.5|9309.5|9307.5|9302.5|9300.5|958
1745571600000|2025-04-25 09:00:00|9304|9302|9306.5|9304.5|9308.5|9306.5|9303.5|9301.5|1025
1745571900000|2025-04-25 09:05:00|9306|9304|9306.5|9304.5|9307.5|9305.5|9304.5|9302.5|856
1745572200000|2025-04-25 09:10:00|9307.5|9305.5|9305.5|9303.5|9308.5|9306.5|9304.5|9302.5|842
1745572500000|2025-04-25 09:15:00|9306.5|9304.5|9308|9306|9309.5|9307.5|9306|9304|555
1745572800000|2025-04-25 09:20:00|9307.5|9305.5|9312.5|9310.5|9313.5|9311.5|9307.5|9305.5|762
1745573100000|2025-04-25 09:25:00|9313|9311|9307.5|9305.5|9313.5|9311.5|9307.5|9305.5|612
1745573400000|2025-04-25 09:30:00|9306.5|9304.5|9303|9301|9307.5|9305.5|9302.5|9300.5|437
1745573700000|2025-04-25 09:35:00|9302.5|9300.5|9308.5|9306.5|9308.5|9306.5|9300.5|9298.5|605
1745574000000|2025-04-25 09:40:00|9307.5|9305.5|9309.5|9307.5|9310.5|9308.5|9305.5|9303.5|581
1745574300000|2025-04-25 09:45:00|9308.5|9306.5|9308.5|9306.5|9309.5|9307.5|9307|9305|670
1745574600000|2025-04-25 09:50:00|9309|9307|9312.5|9310.5|9312.5|9310.5|9308.5|9306.5|758
1745574900000|2025-04-25 09:55:00|9311.5|9309.5|9309.5|9307.5|9312.5|9310.5|9308.5|9306.5|473
1745575200000|2025-04-25 10:00:00|9310.5|9308.5|9312.5|9310.5|9313.5|9311.5|9309.5|9307.5|580
1745575500000|2025-04-25 10:05:00|9311.5|9309.5|9306.5|9304.5|9311.5|9309.5|9306.5|9304.5|228
1745575800000|2025-04-25 10:10:00|9307.5|9305.5|9306.5|9304.5|9307.5|9305.5|9305.5|9303.5|252
1745576100000|2025-04-25 10:15:00|9305.5|9303.5|9306.5|9304.5|9309.5|9307.5|9302.5|9300.5|535
1745576400000|2025-04-25 10:20:00|9305.5|9303.5|9307.5|9305.5|9310.5|9308.5|9305|9303|805
1745576700000|2025-04-25 10:25:00|9306.5|9304.5|9309.5|9307.5|9310.5|9308.5|9306.5|9304.5|659
1745577000000|2025-04-25 10:30:00|9310|9308|9304.5|9302.5|9310.5|9308.5|9304.5|9302.5|688
1745577300000|2025-04-25 10:35:00|9305|9303|9305.5|9303.5|9307.5|9305.5|9304.5|9302.5|298
1745577600000|2025-04-25 10:40:00|9306.5|9304.5|9312.5|9310.5|9313.5|9311.5|9306.5|9304.5|448
1745577900000|2025-04-25 10:45:00|9311.5|9309.5|9314.5|9312.5|9314.5|9312.5|9310.5|9308.5|605
1745578200000|2025-04-25 10:50:00|9313.5|9311.5|9317.5|9315.5|9318|9316|9312.5|9310.5|577
1745578500000|2025-04-25 10:55:00|9316.5|9314.5|9315.5|9313.5|9319.5|9317.5|9314.5|9312.5|464
1745578800000|2025-04-25 11:00:00|9316|9314|9316.5|9314.5|9317.5|9315.5|9315|9313|528
1745579100000|2025-04-25 11:05:00|9316|9314|9311.5|9309.5|9316.5|9314.5|9310.5|9308.5|571
1745579400000|2025-04-25 11:10:00|9312.5|9310.5|9311.5|9309.5|9314.5|9312.5|9311.5|9309.5|311
1745579700000|2025-04-25 11:15:00|9312.5|9310.5|9314.5|9312.5|9315.5|9313.5|9311.5|9309.5|998
1745580000000|2025-04-25 11:20:00|9314|9312|9316.5|9314.5|9318|9316|9313.5|9311.5|361
1745580300000|2025-04-25 11:25:00|9317.5|9315.5|9315.5|9313.5|9318.5|9316.5|9314.5|9312.5|556
1745580600000|2025-04-25 11:30:00|9314.5|9312.5|9315.5|9313.5|9315.5|9313.5|9313.5|9311.5|566
1745580900000|2025-04-25 11:35:00|9316|9314|9315.5|9313.5|9317.5|9315.5|9312.5|9310.5|851
1745581200000|2025-04-25 11:40:00|9314.5|9312.5|9316.5|9314.5|9317.5|9315.5|9314|9312|539
1745581500000|2025-04-25 11:45:00|9316|9314|9315.5|9313.5|9316.5|9314.5|9314.5|9312.5|296
1745581800000|2025-04-25 11:50:00|9316.5|9314.5|9313.5|9311.5|9316.5|9314.5|9312.5|9310.5|412
1745582100000|2025-04-25 11:55:00|9314|9312|9314.5|9312.5|9315.5|9313.5|9313.5|9311.5|207
1745582400000|2025-04-25 12:00:00|9315|9313|9313|9311|9315.5|9313.5|9312.5|9310.5|303
1745582700000|2025-04-25 12:05:00|9313.5|9311.5|9313.5|9311.5|9314.5|9312.5|9311.5|9309.5|426
1745583000000|2025-04-25 12:10:00|9314.5|9312.5|9313.5|9311.5|9314.5|9312.5|9313.5|9311.5|319
1745583300000|2025-04-25 12:15:00|9314|9312|9315.5|9313.5|9315.5|9313.5|9311.5|9309.5|465
1745583600000|2025-04-25 12:20:00|9316.5|9314.5|9320|9318|9323.5|9321.5|9316.5|9314.5|1066
1745583900000|2025-04-25 12:25:00|9320.5|9318.5|9324.5|9322.5|9325.5|9323.5|9319.5|9317.5|537
1745584200000|2025-04-25 12:30:00|9324|9322|9324.5|9322.5|9325.5|9323.5|9321.5|9319.5|400
1745584500000|2025-04-25 12:35:00|9325.5|9323.5|9319.5|9317.5|9325.5|9323.5|9318.5|9316.5|644
1745584800000|2025-04-25 12:40:00|9320.5|9318.5|9321.5|9319.5|9322.5|9320.5|9319.5|9317.5|287
1745585100000|2025-04-25 12:45:00|9322.5|9320.5|9324.5|9322.5|9327.5|9325.5|9322|9320|408
1745585400000|2025-04-25 12:50:00|9325|9323|9323.5|9321.5|9325.5|9323.5|9323.5|9321.5|491
1745585700000|2025-04-25 12:55:00|9323|9321|9322.5|9320.5|9323.5|9321.5|9321.5|9319.5|485
1745586000000|2025-04-25 13:00:00|9321.5|9319.5|9320.5|9318.5|9325.5|9323.5|9319.5|9317.5|585
1745586300000|2025-04-25 13:05:00|9321.5|9319.5|9322.5|9320.5|9323.5|9321.5|9314.5|9312.5|686
1745586600000|2025-04-25 13:10:00|9322|9320|9320|9318|9324|9322|9320|9318|419
1745586900000|2025-04-25 13:15:00|9320.5|9318.5|9319.5|9317.5|9322.5|9320.5|9319.5|9317.5|501
1745587200000|2025-04-25 13:20:00|9320.5|9318.5|9324.5|9322.5|9324.5|9322.5|9319.5|9317.5|227
1745587500000|2025-04-25 13:25:00|9323.5|9321.5|9324.5|9322.5|9325.5|9323.5|9322.5|9320.5|275
1745587800000|2025-04-25 13:30:00|9324|9322|9318.5|9316.5|9324.5|9322.5|9316.5|9314.5|858
1745588100000|2025-04-25 13:35:00|9317.5|9315.5|9318.5|9316.5|9319.5|9317.5|9315.5|9313.5|443
1745588400000|2025-04-25 13:40:00|9318|9316|9318.5|9316.5|9320.5|9318.5|9317.5|9315.5|556
1745588700000|2025-04-25 13:45:00|9317.5|9315.5|9319.5|9317.5|9320|9318|9315.5|9313.5|397
1745589000000|2025-04-25 13:50:00|9320|9318|9324.5|9322.5|9325|9323|9319.5|9317.5|680
1745589300000|2025-04-25 13:55:00|9324|9322|9320|9318|9324|9322|9319|9317|413
1745589600000|2025-04-25 14:00:00|9319.5|9317.5|9318.5|9316.5|9321|9319|9314.5|9312.5|1085
1745589900000|2025-04-25 14:05:00|9317.5|9315.5|9312.5|9310.5|9318.5|9316.5|9312.5|9310.5|1121
1745590200000|2025-04-25 14:10:00|9313.5|9311.5|9318.5|9316.5|9318.5|9316.5|9312.5|9310.5|373
1745590500000|2025-04-25 14:15:00|9318|9316|9318.5|9316.5|9318.5|9316.5|9315.5|9313.5|552
1745590800000|2025-04-25 14:20:00|9318|9316|9319.5|9317.5|9324.5|9322.5|9316.5|9314.5|988
1745591100000|2025-04-25 14:25:00|9319|9317|9319.5|9317.5|9322.5|9320.5|9318.5|9316.5|499
1745591400000|2025-04-25 14:30:00|9320|9318|9321|9319|9322.5|9320.5|9318.5|9316.5|261
1745591700000|2025-04-25 14:35:00|9320.5|9318.5|9320.5|9318.5|9323.5|9321.5|9319.5|9317.5|658
1745592000000|2025-04-25 14:40:00|9321|9319|9315.5|9313.5|9321.5|9319.5|9315.5|9313.5|536
1745592300000|2025-04-25 14:45:00|9316.5|9314.5|9313.5|9311.5|9317.5|9315.5|9312.5|9310.5|775
1745592600000|2025-04-25 14:50:00|9314|9312|9311.5|9309.5|9315.5|9313.5|9311.5|9309.5|375
1745592900000|2025-04-25 14:55:00|9310.5|9308.5|9311.5|9309.5|9311.5|9309.5|9306.5|9304.5|1182
1745593200000|2025-04-25 15:00:00|9312|9310|9310.5|9308.5|9312|9310|9309.5|9307.5|471
1745593500000|2025-04-25 15:05:00|9309.5|9307.5|9312.5|9310.5|9312.5|9310.5|9306.5|9304.5|946
1745593800000|2025-04-25 15:10:00|9311.5|9309.5|9315.5|9313.5|9318.5|9316.5|9310.5|9308.5|2916
1745594100000|2025-04-25 15:15:00|9314.5|9312.5|9314.5|9312.5|9319.5|9317.5|9313.5|9311.5|2296
1745594400000|2025-04-25 15:20:00|9313.5|9311.5|9314.5|9312.5|9314.5|9312.5|9311|9309|333
1745594700000|2025-04-25 15:25:00|9313.5|9311.5|9311.5|9309.5|9314.5|9312.5|9311.5|9309.5|379
1745595000000|2025-04-25 15:30:00|9312.5|9310.5|9317.5|9315.5|9317.5|9315.5|9311.5|9309.5|971
1745595300000|2025-04-25 15:35:00|9318.5|9316.5|9317.5|9315.5|9318.5|9316.5|9316.5|9314.5|279
1745595600000|2025-04-25 15:40:00|9317|9315|9322.5|9320.5|9322.5|9320.5|9317|9315|891
1745595900000|2025-04-25 15:45:00|9323.5|9321.5|9326.5|9324.5|9326.5|9324.5|9322.5|9320.5|791
1745596200000|2025-04-25 15:50:00|9326|9324|9327.5|9325.5|9328.5|9326.5|9325.5|9323.5|1283
1745596500000|2025-04-25 15:55:00|9327|9325|9327.5|9325.5|9328.5|9326.5|9326.5|9324.5|387
1745596800000|2025-04-25 16:00:00|9328|9326|9331.5|9329.5|9331.5|9329.5|9327.5|9325.5|445
1745597100000|2025-04-25 16:05:00|9332.5|9330.5|9332.5|9330.5|9333.5|9331.5|9331.5|9329.5|222
1745597400000|2025-04-25 16:10:00|9333|9331|9332.5|9330.5|9334.5|9332.5|9332.5|9330.5|293
1745597700000|2025-04-25 16:15:00|9333|9331|9330.5|9328.5|9333.5|9331.5|9329.5|9327.5|221
1745598000000|2025-04-25 16:20:00|9329.5|9327.5|9328.5|9326.5|9330.5|9328.5|9328.5|9326.5|225
1745598300000|2025-04-25 16:25:00|9329|9327|9329.5|9327.5|9330.5|9328.5|9328.5|9326.5|87
1745598600000|2025-04-25 16:30:00|9330|9328|9329.5|9327.5|9331.5|9329.5|9329.5|9327.5|113
1745598900000|2025-04-25 16:35:00|9330|9328|9330.5|9328.5|9331.5|9329.5|9329|9327|102
1745599200000|2025-04-25 16:40:00|9331.5|9329.5|9330.5|9328.5|9331.5|9329.5|9330.5|9328.5|208
1745599500000|2025-04-25 16:45:00|9331.5|9329.5|9331.5|9329.5|9331.5|9329.5|9331.5|9329.5|286
1745599800000|2025-04-25 16:50:00|9332.5|9330.5|9333|9331|9334.5|9332.5|9331.5|9329.5|472
1745600100000|2025-04-25 16:55:00|9332.5|9330.5|9330.5|9328.5|9334.5|9332.5|9330.5|9328.5|699
1745823600000|2025-04-28 07:00:00|9323.5|9321.5|9327.5|9325.5|9332.5|9330.5|9321.5|9319.5|1522
1745823900000|2025-04-28 07:05:00|9326.5|9324.5|9331.5|9329.5|9332.5|9330.5|9326.5|9324.5|1116
1745824200000|2025-04-28 07:10:00|9332|9330|9327.5|9325.5|9333.5|9331.5|9327.5|9325.5|718
1745824500000|2025-04-28 07:15:00|9326.5|9324.5|9325.5|9323.5|9327.5|9325.5|9322.5|9320.5|640
1745824800000|2025-04-28 07:20:00|9325|9323|9317.5|9315.5|9325.5|9323.5|9316.5|9314.5|563
1745825100000|2025-04-28 07:25:00|9316.5|9314.5|9315.5|9313.5|9318.5|9316.5|9314.5|9312.5|739
1745825400000|2025-04-28 07:30:00|9316|9314|9316.5|9314.5|9318.5|9316.5|9314.5|9312.5|654
1745825700000|2025-04-28 07:35:00|9316|9314|9322.5|9320.5|9322.5|9320.5|9315.5|9313.5|690
1745826000000|2025-04-28 07:40:00|9322|9320|9316.5|9314.5|9322.5|9320.5|9314.5|9312.5|545
1745826300000|2025-04-28 07:45:00|9317.5|9315.5|9317.5|9315.5|9318.5|9316.5|9315.5|9313.5|553
1745826600000|2025-04-28 07:50:00|9318.5|9316.5|9318.5|9316.5|9319.5|9317.5|9316.5|9314.5|568
1745826900000|2025-04-28 07:55:00|9319.5|9317.5|9318.5|9316.5|9319.5|9317.5|9315.5|9313.5|349
1745827200000|2025-04-28 08:00:00|9317.5|9315.5|9317.5|9315.5|9317.5|9315.5|9314.5|9312.5|385
1745827500000|2025-04-28 08:05:00|9318.5|9316.5|9317.5|9315.5|9320.5|9318.5|9316.5|9314.5|676
1745827800000|2025-04-28 08:10:00|9318.5|9316.5|9316.5|9314.5|9319.5|9317.5|9316.5|9314.5|545
1745828100000|2025-04-28 08:15:00|9315.5|9313.5|9311.5|9309.5|9315.5|9313.5|9311.5|9309.5|644
1745828400000|2025-04-28 08:20:00|9312.5|9310.5|9309.5|9307.5|9312.5|9310.5|9309.5|9307.5|246
1745828700000|2025-04-28 08:25:00|9310.5|9308.5|9311.5|9309.5|9311.5|9309.5|9307.5|9305.5|521
1745829000000|2025-04-28 08:30:00|9311|9309|9304.5|9302.5|9311|9309|9304.5|9302.5|472
1745829300000|2025-04-28 08:35:00|9305.5|9303.5|9305|9303|9306.5|9304.5|9304.5|9302.5|303
1745829600000|2025-04-28 08:40:00|9304.5|9302.5|9307.5|9305.5|9307.5|9305.5|9304.5|9302.5|501
1745829900000|2025-04-28 08:45:00|9308.5|9306.5|9310.5|9308.5|9311.5|9309.5|9307.5|9305.5|1039
1745830200000|2025-04-28 08:50:00|9309.5|9307.5|9311.5|9309.5|9312.5|9310.5|9309.5|9307.5|622
1745830500000|2025-04-28 08:55:00|9312.5|9310.5|9310.5|9308.5|9312.5|9310.5|9309.5|9307.5|479
1745830800000|2025-04-28 09:00:00|9311.5|9309.5|9311.5|9309.5|9311.5|9309.5|9309.5|9307.5|382
1745831100000|2025-04-28 09:05:00|9311|9309|9310.5|9308.5|9311.5|9309.5|9309.5|9307.5|561
1745831400000|2025-04-28 09:10:00|9311.5|9309.5|9313.5|9311.5|9313.5|9311.5|9311.5|9309.5|284
1745831700000|2025-04-28 09:15:00|9314|9312|9312.5|9310.5|9314.5|9312.5|9311.5|9309.5|242
1745832000000|2025-04-28 09:20:00|9313.5|9311.5|9311|9309|9313.5|9311.5|9310.5|9308.5|396
1745832300000|2025-04-28 09:25:00|9311.5|9309.5|9310.5|9308.5|9311.5|9309.5|9309.5|9307.5|320
1745832600000|2025-04-28 09:30:00|9311.5|9309.5|9312.5|9310.5|9313.5|9311.5|9310.5|9308.5|373
1745832900000|2025-04-28 09:35:00|9311.5|9309.5|9309.5|9307.5|9312.5|9310.5|9308.5|9306.5|522
1745833200000|2025-04-28 09:40:00|9310.5|9308.5|9309.5|9307.5|9310.5|9308.5|9308.5|9306.5|232
1745833500000|2025-04-28 09:45:00|9308.5|9306.5|9310|9308|9310.5|9308.5|9307.5|9305.5|349
1745833800000|2025-04-28 09:50:00|9310.5|9308.5|9308.5|9306.5|9310.5|9308.5|9307.5|9305.5|502
1745834100000|2025-04-28 09:55:00|9307.5|9305.5|9309.5|9307.5|9309.5|9307.5|9307.5|9305.5|602
1745834400000|2025-04-28 10:00:00|9310|9308|9312.5|9310.5|9312.5|9310.5|9309.5|9307.5|440
1745834700000|2025-04-28 10:05:00|9312|9310|9311.5|9309.5|9312.5|9310.5|9311.5|9309.5|322
1745835000000|2025-04-28 10:10:00|9311|9309|9307.5|9305.5|9311.5|9309.5|9307.5|9305.5|498
1745835300000|2025-04-28 10:15:00|9308.5|9306.5|9306.5|9304.5|9308.5|9306.5|9305.5|9303.5|468
1745835600000|2025-04-28 10:20:00|9307.5|9305.5|9307.5|9305.5|9310.5|9308.5|9307.5|9305.5|550
1745835900000|2025-04-28 10:25:00|9308.5|9306.5|9308.5|9306.5|9309.5|9307.5|9308.5|9306.5|240
1745836200000|2025-04-28 10:30:00|9307.5|9305.5|9305.5|9303.5|9309.5|9307.5|9305.5|9303.5|118
1745836500000|2025-04-28 10:35:00|9304.5|9302.5|9305.5|9303.5|9306.5|9304.5|9304.5|9302.5|431
1745836800000|2025-04-28 10:40:00|9306.5|9304.5|9302.5|9300.5|9306.5|9304.5|9302.5|9300.5|532
1745837100000|2025-04-28 10:45:00|9303|9301|9300|9298|9303|9301|9298.5|9296.5|809
1745837400000|2025-04-28 10:50:00|9300.5|9298.5|9300.5|9298.5|9301.5|9299.5|9300.5|9298.5|415
1745837700000|2025-04-28 10:55:00|9301.5|9299.5|9303.5|9301.5|9303.5|9301.5|9299.5|9297.5|971
1745838000000|2025-04-28 11:00:00|9304.5|9302.5|9301.5|9299.5|9305.5|9303.5|9300.5|9298.5|665
1745838300000|2025-04-28 11:05:00|9300.5|9298.5|9300|9298|9301|9299|9298.5|9296.5|563
1745838600000|2025-04-28 11:10:00|9300.5|9298.5|9299.5|9297.5|9302.5|9300.5|9299.5|9297.5|314
1745838900000|2025-04-28 11:15:00|9298.5|9296.5|9297.5|9295.5|9299.5|9297.5|9296.5|9294.5|492
1745839200000|2025-04-28 11:20:00|9298|9296|9294.5|9292.5|9298.5|9296.5|9294.5|9292.5|500
1745839500000|2025-04-28 11:25:00|9295|9293|9293.5|9291.5|9295.5|9293.5|9293.5|9291.5|779
1745839800000|2025-04-28 11:30:00|9294.5|9292.5|9295.5|9293.5|9295.5|9293.5|9294.5|9292.5|721
1745840100000|2025-04-28 11:35:00|9294.5|9292.5|9294.5|9292.5|9295.5|9293.5|9293.5|9291.5|559
1745840400000|2025-04-28 11:40:00|9295.5|9293.5|9293.5|9291.5|9297.5|9295.5|9293.5|9291.5|925
1745840700000|2025-04-28 11:45:00|9292.5|9290.5|9292.5|9290.5|9293.5|9291.5|9290.5|9288.5|353
1745841000000|2025-04-28 11:50:00|9292|9290|9291.5|9289.5|9293.5|9291.5|9289.5|9287.5|471
1745841300000|2025-04-28 11:55:00|9292.5|9290.5|9292.5|9290.5|9293|9291|9291.5|9289.5|215
1745841600000|2025-04-28 12:00:00|9291.5|9289.5|9296.5|9294.5|9296.5|9294.5|9291|9289|666
1745841900000|2025-04-28 12:05:00|9295.5|9293.5|9298|9296|9298.5|9296.5|9295.5|9293.5|347
1745842200000|2025-04-28 12:10:00|9298.5|9296.5|9294.5|9292.5|9298.5|9296.5|9294.5|9292.5|497
1745842500000|2025-04-28 12:15:00|9293.5|9291.5|9296|9294|9296.5|9294.5|9292.5|9290.5|506
1745842800000|2025-04-28 12:20:00|9295.5|9293.5|9297|9295|9297.5|9295.5|9294.5|9292.5|405
1745843100000|2025-04-28 12:25:00|9297.5|9295.5|9297|9295|9298.5|9296.5|9296.5|9294.5|222
1745843400000|2025-04-28 12:30:00|9297.5|9295.5|9294.5|9292.5|9298.5|9296.5|9293.5|9291.5|462
1745843700000|2025-04-28 12:35:00|9295.5|9293.5|9296.5|9294.5|9297.5|9295.5|9293.5|9291.5|286
1745844000000|2025-04-28 12:40:00|9296|9294|9295.5|9293.5|9296.5|9294.5|9293.5|9291.5|310
1745844300000|2025-04-28 12:45:00|9295|9293|9292.5|9290.5|9296.5|9294.5|9292.5|9290.5|553
1745844600000|2025-04-28 12:50:00|9291.5|9289.5|9285.5|9283.5|9291.5|9289.5|9282.5|9280.5|963
1745844900000|2025-04-28 12:55:00|9285|9283|9285.5|9283.5|9285.5|9283.5|9282.5|9280.5|581
1745845200000|2025-04-28 13:00:00|9284.5|9282.5|9286.5|9284.5|9287.5|9285.5|9282|9280|817
1745845500000|2025-04-28 13:05:00|9285.5|9283.5|9289.5|9287.5|9290.5|9288.5|9284.5|9282.5|801
1745845800000|2025-04-28 13:10:00|9288.5|9286.5|9291.5|9289.5|9292|9290|9288|9286|1053
1745846100000|2025-04-28 13:15:00|9290.5|9288.5|9292.5|9290.5|9293.5|9291.5|9290.5|9288.5|537
1745846400000|2025-04-28 13:20:00|9291.5|9289.5|9294.5|9292.5|9296.5|9294.5|9291.5|9289.5|397
1745846700000|2025-04-28 13:25:00|9293.5|9291.5|9296.5|9294.5|9296.5|9294.5|9293.5|9291.5|733
1745847000000|2025-04-28 13:30:00|9295.5|9293.5|9296.5|9294.5|9298.5|9296.5|9292.5|9290.5|443
1745847300000|2025-04-28 13:35:00|9295.5|9293.5|9292.5|9290.5|9296.5|9294.5|9292.5|9290.5|428
1745847600000|2025-04-28 13:40:00|9291.5|9289.5|9292.5|9290.5|9294.5|9292.5|9291.5|9289.5|764
1745847900000|2025-04-28 13:45:00|9291.5|9289.5|9291.5|9289.5|9292.5|9290.5|9290.5|9288.5|835
1745848200000|2025-04-28 13:50:00|9292.5|9290.5|9286.5|9284.5|9292.5|9290.5|9285|9283|1084
1745848500000|2025-04-28 13:55:00|9287|9285|9289.5|9287.5|9290.5|9288.5|9284.5|9282.5|504
1745848800000|2025-04-28 14:00:00|9288.5|9286.5|9291.5|9289.5|9291.5|9289.5|9288.5|9286.5|156
1745849100000|2025-04-28 14:05:00|9292|9290|9290.5|9288.5|9292.5|9290.5|9287.5|9285.5|639
1745849400000|2025-04-28 14:10:00|9291.5|9289.5|9291|9289|9293.5|9291.5|9291|9289|576
1745849700000|2025-04-28 14:15:00|9291.5|9289.5|9288.5|9286.5|9291.5|9289.5|9285.5|9283.5|842
1745850000000|2025-04-28 14:20:00|9289.5|9287.5|9283.5|9281.5|9290.5|9288.5|9283.5|9281.5|711
1745850300000|2025-04-28 14:25:00|9282.5|9280.5|9284.5|9282.5|9284.5|9282.5|9280.5|9278.5|658
1745850600000|2025-04-28 14:30:00|9285.5|9283.5|9287.5|9285.5|9288.5|9286.5|9285.5|9283.5|564
1745850900000|2025-04-28 14:35:00|9287|9285|9288.5|9286.5|9291.5|9289.5|9286.5|9284.5|549
1745851200000|2025-04-28 14:40:00|9289.5|9287.5|9292|9290|9293.5|9291.5|9289.5|9287.5|893
1745851500000|2025-04-28 14:45:00|9292.5|9290.5|9293|9291|9293.5|9291.5|9290.5|9288.5|506
1745851800000|2025-04-28 14:50:00|9293.5|9291.5|9299.5|9297.5|9300.5|9298.5|9293.5|9291.5|1026
1745852100000|2025-04-28 14:55:00|9298.5|9296.5|9297.5|9295.5|9299|9297|9295.5|9293.5|966
1745852400000|2025-04-28 15:00:00|9297|9295|9301.5|9299.5|9302.5|9300.5|9297|9295|511
1745852700000|2025-04-28 15:05:00|9302|9300|9303.5|9301.5|9306.5|9304.5|9301.5|9299.5|961
1745853000000|2025-04-28 15:10:00|9304.5|9302.5|9305.5|9303.5|9306.5|9304.5|9303.5|9301.5|1314
1745853300000|2025-04-28 15:15:00|9304.5|9302.5|9301.5|9299.5|9305.5|9303.5|9300.5|9298.5|1570
1745853600000|2025-04-28 15:20:00|9302.5|9300.5|9304.5|9302.5|9305.5|9303.5|9300.5|9298.5|439
1745853900000|2025-04-28 15:25:00|9303.5|9301.5|9303.5|9301.5|9305.5|9303.5|9302.5|9300.5|358
1745854200000|2025-04-28 15:30:00|9302.5|9300.5|9300.5|9298.5|9302.5|9300.5|9299.5|9297.5|328
1745854500000|2025-04-28 15:35:00|9300|9298|9300|9298|9300.5|9298.5|9298.5|9296.5|718
1745854800000|2025-04-28 15:40:00|9300.5|9298.5|9301|9299|9301.5|9299.5|9298.5|9296.5|381
1745855100000|2025-04-28 15:45:00|9300.5|9298.5|9301.5|9299.5|9302.5|9300.5|9300.5|9298.5|412
1745855400000|2025-04-28 15:50:00|9302.5|9300.5|9298.5|9296.5|9303.5|9301.5|9297.5|9295.5|572
1745855700000|2025-04-28 15:55:00|9299.5|9297.5|9298.5|9296.5|9299.5|9297.5|9297.5|9295.5|421
1745856000000|2025-04-28 16:00:00|9298|9296|9295.5|9293.5|9300.5|9298.5|9295.5|9293.5|284
1745856300000|2025-04-28 16:05:00|9296|9294|9297|9295|9297.5|9295.5|9294.5|9292.5|195
1745856600000|2025-04-28 16:10:00|9297.5|9295.5|9298.5|9296.5|9299.5|9297.5|9296.5|9294.5|221
1745856900000|2025-04-28 16:15:00|9298|9296|9298.5|9296.5|9298.5|9296.5|9295.5|9293.5|39
1745857200000|2025-04-28 16:20:00|9299.5|9297.5|9298.5|9296.5|9300.5|9298.5|9298|9296|200
1745857500000|2025-04-28 16:25:00|9299.5|9297.5|9299.5|9297.5|9301|9299|9298.5|9296.5|182
1745857800000|2025-04-28 16:30:00|9298.5|9296.5|9299.5|9297.5|9299.5|9297.5|9297.5|9295.5|191
1745858100000|2025-04-28 16:35:00|9300.5|9298.5|9304.5|9302.5|9304.5|9302.5|9299.5|9297.5|224
1745858400000|2025-04-28 16:40:00|9305.5|9303.5|9305.5|9303.5|9305.5|9303.5|9304.5|9302.5|98
1745858700000|2025-04-28 16:45:00|9306.5|9304.5|9305|9303|9306.5|9304.5|9304.5|9302.5|92
1745859000000|2025-04-28 16:50:00|9305.5|9303.5|9306|9304|9306.5|9304.5|9304.5|9302.5|69
1745859300000|2025-04-28 16:55:00|9305.5|9303.5|9307|9305|9307.5|9305.5|9305.5|9303.5|135
1745910000000|2025-04-29 07:00:00|9305.5|9303.5|9322.5|9320.5|9323.5|9321.5|9303.5|9301.5|1696
1745910300000|2025-04-29 07:05:00|9323|9321|9308.5|9306.5|9325.5|9323.5|9307.5|9305.5|913
1745910600000|2025-04-29 07:10:00|9307.5|9305.5|9306.5|9304.5|9310.5|9308.5|9304.5|9302.5|557
1745910900000|2025-04-29 07:15:00|9305.5|9303.5|9309.5|9307.5|9310.5|9308.5|9303.5|9301.5|622
1745911200000|2025-04-29 07:20:00|9310.5|9308.5|9313.5|9311.5|9314.5|9312.5|9308.5|9306.5|651
1745911500000|2025-04-29 07:25:00|9314|9312|9313.5|9311.5|9315.5|9313.5|9311.5|9309.5|520
1745911800000|2025-04-29 07:30:00|9314.5|9312.5|9308.5|9306.5|9315.5|9313.5|9308.5|9306.5|452
1745912100000|2025-04-29 07:35:00|9309.5|9307.5|9299.5|9297.5|9312.5|9310.5|9299.5|9297.5|679
1745912400000|2025-04-29 07:40:00|9300.5|9298.5|9301.5|9299.5|9303.5|9301.5|9297.5|9295.5|819
1745912700000|2025-04-29 07:45:00|9302.5|9300.5|9306.5|9304.5|9306.5|9304.5|9301.5|9299.5|620
1745913000000|2025-04-29 07:50:00|9307.5|9305.5|9306|9304|9308.5|9306.5|9304.5|9302.5|444
1745913300000|2025-04-29 07:55:00|9305.5|9303.5|9304.5|9302.5|9307.5|9305.5|9302.5|9300.5|879
1745913600000|2025-04-29 08:00:00|9301.5|9299.5|9306.5|9304.5|9306.5|9304.5|9300.5|9298.5|1060
1745913900000|2025-04-29 08:05:00|9305.5|9303.5|9306|9304|9306.5|9304.5|9303.5|9301.5|236
1745914200000|2025-04-29 08:10:00|9305.5|9303.5|9308.5|9306.5|9312.5|9310.5|9305.5|9303.5|776
1745914500000|2025-04-29 08:15:00|9309.5|9307.5|9304.5|9302.5|9309.5|9307.5|9303.5|9301.5|542
1745914800000|2025-04-29 08:20:00|9303.5|9301.5|9302.5|9300.5|9305.5|9303.5|9302.5|9300.5|425
1745915100000|2025-04-29 08:25:00|9303.5|9301.5|9303.5|9301.5|9304.5|9302.5|9300.5|9298.5|501
1745915400000|2025-04-29 08:30:00|9302.5|9300.5|9303.5|9301.5|9303.5|9301.5|9302.5|9300.5|311
1745915700000|2025-04-29 08:35:00|9304.5|9302.5|9307.5|9305.5|9308.5|9306.5|9304.5|9302.5|973
1745916000000|2025-04-29 08:40:00|9308|9306|9309.5|9307.5|9309.5|9307.5|9306.5|9304.5|862
1745916300000|2025-04-29 08:45:00|9308.5|9306.5|9307.5|9305.5|9308.5|9306.5|9305.5|9303.5|939
1745916600000|2025-04-29 08:50:00|9307|9305|9311.5|9309.5|9312.5|9310.5|9306.5|9304.5|1703
1745916900000|2025-04-29 08:55:00|9312.5|9310.5|9312.5|9310.5|9313.5|9311.5|9309.5|9307.5|3549
1745917200000|2025-04-29 09:00:00|9313.5|9311.5|9318.5|9316.5|9320.5|9318.5|9310.5|9308.5|2243
1745917500000|2025-04-29 09:05:00|9317.5|9315.5|9318.5|9316.5|9321.5|9319.5|9317.5|9315.5|850
1745917800000|2025-04-29 09:10:00|9319|9317|9316.5|9314.5|9319.5|9317.5|9315.5|9313.5|672
1745918100000|2025-04-29 09:15:00|9317|9315|9320.5|9318.5|9320.5|9318.5|9316.5|9314.5|560
1745918400000|2025-04-29 09:20:00|9321.5|9319.5|9318.5|9316.5|9321.5|9319.5|9317.5|9315.5|441
1745918700000|2025-04-29 09:25:00|9317.5|9315.5|9318.5|9316.5|9319|9317|9315.5|9313.5|747
1745919000000|2025-04-29 09:30:00|9319|9317|9316.5|9314.5|9321.5|9319.5|9316.5|9314.5|487
1745919300000|2025-04-29 09:35:00|9315.5|9313.5|9319.5|9317.5|9320.5|9318.5|9314.5|9312.5|1101
1745919600000|2025-04-29 09:40:00|9318.5|9316.5|9320.5|9318.5|9320.5|9318.5|9316.5|9314.5|602
1745919900000|2025-04-29 09:45:00|9321.5|9319.5|9317.5|9315.5|9321.5|9319.5|9316.5|9314.5|704
1745920200000|2025-04-29 09:50:00|9318.5|9316.5|9317.5|9315.5|9319.5|9317.5|9316.5|9314.5|1210
1745920500000|2025-04-29 09:55:00|9316.5|9314.5|9319.5|9317.5|9319.5|9317.5|9315.5|9313.5|326
1745920800000|2025-04-29 10:00:00|9320.5|9318.5|9327.5|9325.5|9328.5|9326.5|9320.5|9318.5|1078
1745921100000|2025-04-29 10:05:00|9327|9325|9324.5|9322.5|9328.5|9326.5|9324.5|9322.5|444
1745921400000|2025-04-29 10:10:00|9323.5|9321.5|9327.5|9325.5|9327.5|9325.5|9323|9321|1146
1745921700000|2025-04-29 10:15:00|9326.5|9324.5|9324.5|9322.5|9327.5|9325.5|9323.5|9321.5|575
1745922000000|2025-04-29 10:20:00|9323.5|9321.5|9326.5|9324.5|9327.5|9325.5|9323.5|9321.5|403
1745922300000|2025-04-29 10:25:00|9326|9324|9327.5|9325.5|9327.5|9325.5|9325.5|9323.5|292
1745922600000|2025-04-29 10:30:00|9328.5|9326.5|9331.5|9329.5|9331.5|9329.5|9327.5|9325.5|353
1745922900000|2025-04-29 10:35:00|9332.5|9330.5|9332.5|9330.5|9334|9332|9331.5|9329.5|499
1745923200000|2025-04-29 10:40:00|9332|9330|9332.5|9330.5|9332.5|9330.5|9330.5|9328.5|389
1745923500000|2025-04-29 10:45:00|9332|9330|9331.5|9329.5|9334.5|9332.5|9331.5|9329.5|228
1745923800000|2025-04-29 10:50:00|9332|9330|9329.5|9327.5|9332.5|9330.5|9329.5|9327.5|508
1745924100000|2025-04-29 10:55:00|9330|9328|9328|9326|9331.5|9329.5|9327.5|9325.5|779
1745924400000|2025-04-29 11:00:00|9327.5|9325.5|9323.5|9321.5|9329.5|9327.5|9323|9321|600
1745924700000|2025-04-29 11:05:00|9322.5|9320.5|9324.5|9322.5|9328.5|9326.5|9322.5|9320.5|905
1745925000000|2025-04-29 11:10:00|9324|9322|9326.5|9324.5|9326.5|9324.5|9323.5|9321.5|108
1745925300000|2025-04-29 11:15:00|9327.5|9325.5|9323.5|9321.5|9327.5|9325.5|9323.5|9321.5|194
1745925600000|2025-04-29 11:20:00|9323|9321|9323.5|9321.5|9324.5|9322.5|9321.5|9319.5|493
1745925900000|2025-04-29 11:25:00|9322.5|9320.5|9323.5|9321.5|9323.5|9321.5|9322.5|9320.5|224
1745926200000|2025-04-29 11:30:00|9324|9322|9324.5|9322.5|9324.5|9322.5|9321.5|9319.5|493
1745926500000|2025-04-29 11:35:00|9323.5|9321.5|9325.5|9323.5|9325.5|9323.5|9322.5|9320.5|232
1745926800000|2025-04-29 11:40:00|9326.5|9324.5|9326.5|9324.5|9327.5|9325.5|9325.5|9323.5|475
1745927100000|2025-04-29 11:45:00|9325.5|9323.5|9321.5|9319.5|9325.5|9323.5|9321.5|9319.5|578
1745927400000|2025-04-29 11:50:00|9322.5|9320.5|9325.5|9323.5|9325.5|9323.5|9321.5|9319.5|499
1745927700000|2025-04-29 11:55:00|9326|9324|9325.5|9323.5|9327.5|9325.5|9324.5|9322.5|360
1745928000000|2025-04-29 12:00:00|9326.5|9324.5|9322.5|9320.5|9327.5|9325.5|9321.5|9319.5|524
1745928300000|2025-04-29 12:05:00|9323.5|9321.5|9327.5|9325.5|9330.5|9328.5|9323.5|9321.5|921
1745928600000|2025-04-29 12:10:00|9328|9326|9328.5|9326.5|9329.5|9327.5|9327.5|9325.5|307
1745928900000|2025-04-29 12:15:00|9327.5|9325.5|9325.5|9323.5|9328.5|9326.5|9324.5|9322.5|826
1745929200000|2025-04-29 12:20:00|9326.5|9324.5|9322.5|9320.5|9327.5|9325.5|9321.5|9319.5|593
1745929500000|2025-04-29 12:25:00|9321.5|9319.5|9320.5|9318.5|9321.5|9319.5|9318.5|9316.5|863
1745929800000|2025-04-29 12:30:00|9321|9319|9317.5|9315.5|9321.5|9319.5|9317.5|9315.5|669
1745930100000|2025-04-29 12:35:00|9318.5|9316.5|9316|9314|9318.5|9316.5|9315.5|9313.5|477
1745930400000|2025-04-29 12:40:00|9315.5|9313.5|9316.5|9314.5|9316.5|9314.5|9313.5|9311.5|712
1745930700000|2025-04-29 12:45:00|9317|9315|9323.5|9321.5|9323.5|9321.5|9316.5|9314.5|452
1745931000000|2025-04-29 12:50:00|9324.5|9322.5|9323.5|9321.5|9325.5|9323.5|9323.5|9321.5|739
1745931300000|2025-04-29 12:55:00|9324.5|9322.5|9329.5|9327.5|9329.5|9327.5|9323.5|9321.5|571
1745931600000|2025-04-29 13:00:00|9329|9327|9335.5|9333.5|9336.5|9334.5|9328.5|9326.5|984
1745931900000|2025-04-29 13:05:00|9334.5|9332.5|9327.5|9325.5|9335|9333|9327.5|9325.5|703
1745932200000|2025-04-29 13:10:00|9328.5|9326.5|9326.5|9324.5|9329.5|9327.5|9324.5|9322.5|563
1745932500000|2025-04-29 13:15:00|9327.5|9325.5|9326.5|9324.5|9329.5|9327.5|9325.5|9323.5|499
1745932800000|2025-04-29 13:20:00|9327.5|9325.5|9328.5|9326.5|9328.5|9326.5|9324.5|9322.5|303
1745933100000|2025-04-29 13:25:00|9327.5|9325.5|9323.5|9321.5|9328.5|9326.5|9322.5|9320.5|553
1745933400000|2025-04-29 13:30:00|9324.5|9322.5|9327.5|9325.5|9328.5|9326.5|9322.5|9320.5|370
1745933700000|2025-04-29 13:35:00|9328.5|9326.5|9332.5|9330.5|9333.5|9331.5|9327.5|9325.5|547
1745934000000|2025-04-29 13:40:00|9331.5|9329.5|9331.5|9329.5|9333.5|9331.5|9329|9327|762
1745934300000|2025-04-29 13:45:00|9331|9329|9334.5|9332.5|9335.5|9333.5|9329.5|9327.5|469
1745934600000|2025-04-29 13:50:00|9335.5|9333.5|9333.5|9331.5|9337.5|9335.5|9330.5|9328.5|1083
1745934900000|2025-04-29 13:55:00|9334.5|9332.5|9339.5|9337.5|9339.5|9337.5|9334.5|9332.5|673
1745935200000|2025-04-29 14:00:00|9348|9345|9340.5|9338.5|9348|9346|9337.5|9335.5|1124
1745935500000|2025-04-29 14:05:00|9339.5|9337.5|9338.5|9336.5|9339.5|9337.5|9334.5|9332.5|932
1745935800000|2025-04-29 14:10:00|9339|9337|9336.5|9334.5|9340.5|9338.5|9336.5|9334.5|646
1745936100000|2025-04-29 14:15:00|9335.5|9333.5|9337.5|9335.5|9338.5|9336.5|9333.5|9331.5|1201
1745936400000|2025-04-29 14:20:00|9337|9335|9339.5|9337.5|9339.5|9337.5|9334.5|9332.5|487
1745936700000|2025-04-29 14:25:00|9340.5|9338.5|9338.5|9336.5|9342|9340|9338.5|9336.5|486
1745937000000|2025-04-29 14:30:00|9339.5|9337.5|9337|9335|9342.5|9340.5|9336.5|9334.5|756
1745937300000|2025-04-29 14:35:00|9337.5|9335.5|9331.5|9329.5|9337.5|9335.5|9330.5|9328.5|641
1745937600000|2025-04-29 14:40:00|9332.5|9330.5|9327.5|9325.5|9332.5|9330.5|9327.5|9325.5|1806
1745937900000|2025-04-29 14:45:00|9326.5|9324.5|9328.5|9326.5|9329.5|9327.5|9325.5|9323.5|1251
1745938200000|2025-04-29 14:50:00|9327.5|9325.5|9325.5|9323.5|9328.5|9326.5|9324.5|9322.5|1551
1745938500000|2025-04-29 14:55:00|9325|9323|9320.5|9318.5|9325.5|9323.5|9316.5|9314.5|1498
1745938800000|2025-04-29 15:00:00|9319.5|9317.5|9323.5|9321.5|9325.5|9323.5|9319.5|9317.5|1285
1745939100000|2025-04-29 15:05:00|9324.5|9322.5|9320.5|9318.5|9325.5|9323.5|9319.5|9317.5|1134
1745939400000|2025-04-29 15:10:00|9321.5|9319.5|9326.5|9324.5|9326.5|9324.5|9320.5|9318.5|2099
1745939700000|2025-04-29 15:15:00|9325.5|9323.5|9325.5|9323.5|9328.5|9326.5|9323.5|9321.5|1434
1745940000000|2025-04-29 15:20:00|9326.5|9324.5|9325.5|9323.5|9329.5|9327.5|9324.5|9322.5|1308
1745940300000|2025-04-29 15:25:00|9326.5|9324.5|9321.5|9319.5|9326.5|9324.5|9321.5|9319.5|797
1745940600000|2025-04-29 15:30:00|9320.5|9318.5|9321.5|9319.5|9323.5|9321.5|9319.5|9317.5|528
1745940900000|2025-04-29 15:35:00|9322|9320|9321.5|9319.5|9323.5|9321.5|9320.5|9318.5|665
1745941200000|2025-04-29 15:40:00|9322.5|9320.5|9322.5|9320.5|9323.5|9321.5|9321.5|9319.5|486
1745941500000|2025-04-29 15:45:00|9321.5|9319.5|9325.5|9323.5|9326|9324|9320.5|9318.5|819
1745941800000|2025-04-29 15:50:00|9326|9324|9328.5|9326.5|9328.5|9326.5|9325.5|9323.5|344
1745942100000|2025-04-29 15:55:00|9327.5|9325.5|9326.5|9324.5|9328.5|9326.5|9326.5|9324.5|558
1745942400000|2025-04-29 16:00:00|9327.5|9325.5|9329|9327|9329.5|9327.5|9327.5|9325.5|553
1745942700000|2025-04-29 16:05:00|9329.5|9327.5|9329.5|9327.5|9330.5|9328.5|9328.5|9326.5|341
1745943000000|2025-04-29 16:10:00|9330|9328|9334.5|9332.5|9335.5|9333.5|9329.5|9327.5|682
1745943300000|2025-04-29 16:15:00|9333.5|9331.5|9336.5|9334.5|9336.5|9334.5|9331.5|9329.5|311
1745943600000|2025-04-29 16:20:00|9336|9334|9336|9334|9338.5|9336.5|9335.5|9333.5|501
1745943900000|2025-04-29 16:25:00|9336.5|9334.5|9339.5|9337.5|9340.5|9338.5|9336.5|9334.5|335
1745944200000|2025-04-29 16:30:00|9340|9338|9337.5|9335.5|9340.5|9338.5|9337.5|9335.5|513
1745944500000|2025-04-29 16:35:00|9338|9336|9340.5|9338.5|9340.5|9338.5|9338|9336|116
1745944800000|2025-04-29 16:40:00|9340|9338|9340.5|9338.5|9340.5|9338.5|9339.5|9337.5|366
1745945100000|2025-04-29 16:45:00|9339.5|9337.5|9339.5|9337.5|9340.5|9338.5|9338.5|9336.5|197
1745945400000|2025-04-29 16:50:00|9339|9337|9337.5|9335.5|9340.5|9338.5|9337.5|9335.5|95
1745945700000|2025-04-29 16:55:00|9338|9336|9336|9334|9338.5|9336.5|9336|9334|69
1745996400000|2025-04-30 07:00:00|9347.5|9345.5|9352.5|9350.5|9353.5|9351.5|9342.5|9340.5|1606
1745996700000|2025-04-30 07:05:00|9352|9350|9346.5|9344.5|9352|9350|9344.5|9342.5|1169
1745997000000|2025-04-30 07:10:00|9347.5|9345.5|9343|9341|9349.5|9347.5|9342.5|9340.5|856
1745997300000|2025-04-30 07:15:00|9343.5|9341.5|9350.5|9348.5|9351.5|9349.5|9343.5|9341.5|1275
1745997600000|2025-04-30 07:20:00|9350|9348|9350.5|9348.5|9353.5|9351.5|9349.5|9347.5|864
1745997900000|2025-04-30 07:25:00|9351|9349|9353.5|9351.5|9355.5|9353.5|9351|9349|479
1745998200000|2025-04-30 07:30:00|9354|9352|9361.5|9359.5|9362.5|9360.5|9353.5|9351.5|1138
1745998500000|2025-04-30 07:35:00|9362.5|9360.5|9362.5|9360.5|9364.5|9362.5|9361.5|9359.5|713
1745998800000|2025-04-30 07:40:00|9363.5|9361.5|9362.5|9360.5|9364|9362|9360.5|9358.5|1143
1745999100000|2025-04-30 07:45:00|9363|9361|9363.5|9361.5|9366.5|9364.5|9361.5|9359.5|747
1745999400000|2025-04-30 07:50:00|9364|9362|9361|9359|9364.5|9362.5|9360.5|9358.5|450
1745999700000|2025-04-30 07:55:00|9358.5|9356.5|9364.5|9362.5|9364.5|9362.5|9358.5|9356.5|753
1746000000000|2025-04-30 08:00:00|9360.5|9358.5|9365.5|9363.5|9368.5|9366.5|9360.5|9358.5|1136
1746000300000|2025-04-30 08:05:00|9366.5|9364.5|9365.5|9363.5|9369.5|9367.5|9363.5|9361.5|645
1746000600000|2025-04-30 08:10:00|9364.5|9362.5|9364.5|9362.5|9367.5|9365.5|9362.5|9360.5|755
1746000900000|2025-04-30 08:15:00|9363.5|9361.5|9362.5|9360.5|9364.5|9362.5|9360.5|9358.5|1298
1746001200000|2025-04-30 08:20:00|9363|9361|9364.5|9362.5|9365.5|9363.5|9362.5|9360.5|593
1746001500000|2025-04-30 08:25:00|9365.5|9363.5|9368.5|9366.5|9368.5|9366.5|9365.5|9363.5|709
1746001800000|2025-04-30 08:30:00|9369|9367|9366.5|9364.5|9369.5|9367.5|9364|9362|779
1746002100000|2025-04-30 08:35:00|9367.5|9365.5|9365.5|9363.5|9367.5|9365.5|9362|9360|750
1746002400000|2025-04-30 08:40:00|9365|9363|9362.5|9360.5|9365.5|9363.5|9362.5|9360.5|1132
1746002700000|2025-04-30 08:45:00|9361.5|9359.5|9358.5|9356.5|9361.5|9359.5|9358|9356|952
1746003000000|2025-04-30 08:50:00|9358|9356|9355.5|9353.5|9358.5|9356.5|9354.5|9352.5|788
1746003300000|2025-04-30 08:55:00|9356.5|9354.5|9357.5|9355.5|9359.5|9357.5|9356.5|9354.5|2443
1746003600000|2025-04-30 09:00:00|9358.5|9356.5|9360.5|9358.5|9361.5|9359.5|9355.5|9353.5|1340
1746003900000|2025-04-30 09:05:00|9359.5|9357.5|9359.5|9357.5|9362.5|9360.5|9358.5|9356.5|515
1746004200000|2025-04-30 09:10:00|9358.5|9356.5|9362.5|9360.5|9362.5|9360.5|9357.5|9355.5|422
1746004500000|2025-04-30 09:15:00|9364.5|9362.5|9364.5|9362.5|9365.5|9363.5|9362.5|9360.5|928
1746004800000|2025-04-30 09:20:00|9365.5|9363.5|9368.5|9366.5|9368.5|9366.5|9363.5|9361.5|832
1746005100000|2025-04-30 09:25:00|9369.5|9367.5|9370.5|9368.5|9372.5|9370.5|9369.5|9367.5|1075
1746005400000|2025-04-30 09:30:00|9369.5|9367.5|9371.5|9369.5|9372.5|9370.5|9369.5|9367.5|839
1746005700000|2025-04-30 09:35:00|9370.5|9368.5|9371.5|9369.5|9371.5|9369.5|9370|9368|554
1746006000000|2025-04-30 09:40:00|9370.5|9368.5|9369.5|9367.5|9370.5|9368.5|9368.5|9366.5|435
1746006300000|2025-04-30 09:45:00|9368.5|9366.5|9369.5|9367.5|9369.5|9367.5|9366.5|9364.5|595
1746006600000|2025-04-30 09:50:00|9368.5|9366.5|9363.5|9361.5|9368.5|9366.5|9363.5|9361.5|379
1746006900000|2025-04-30 09:55:00|9364|9362|9365.5|9363.5|9367.5|9365.5|9364|9362|695
1746007200000|2025-04-30 10:00:00|9364.5|9362.5|9365.5|9363.5|9365.5|9363.5|9362.5|9360.5|701
1746007500000|2025-04-30 10:05:00|9366|9364|9367.5|9365.5|9368.5|9366.5|9365.5|9363.5|614
1746007800000|2025-04-30 10:10:00|9366.5|9364.5|9367.5|9365.5|9367.5|9365.5|9364.5|9362.5|615
1746008100000|2025-04-30 10:15:00|9366.5|9364.5|9367.5|9365.5|9368.5|9366.5|9366.5|9364.5|688
1746008400000|2025-04-30 10:20:00|9367|9365|9368.5|9366.5|9368.5|9366.5|9366.5|9364.5|513
1746008700000|2025-04-30 10:25:00|9369.5|9367.5|9367.5|9365.5|9369.5|9367.5|9367.5|9365.5|516
1746009000000|2025-04-30 10:30:00|9368.5|9366.5|9368.5|9366.5|9370.5|9368.5|9367.5|9365.5|468
1746009300000|2025-04-30 10:35:00|9367.5|9365.5|9369.5|9367.5|9369.5|9367.5|9367.5|9365.5|673
1746009600000|2025-04-30 10:40:00|9370|9368|9367.5|9365.5|9371.5|9369.5|9367.5|9365.5|1087
1746009900000|2025-04-30 10:45:00|9366.5|9364.5|9366.5|9364.5|9366.5|9364.5|9366.5|9364.5|829
1746010200000|2025-04-30 10:50:00|9367.5|9365.5|9365.5|9363.5|9368.5|9366.5|9365.5|9363.5|1016
1746010500000|2025-04-30 10:55:00|9364.5|9362.5|9363.5|9361.5|9364.5|9362.5|9362|9360|699
1746010800000|2025-04-30 11:00:00|9362.5|9360.5|9366.5|9364.5|9367.5|9365.5|9362.5|9360.5|392
1746011100000|2025-04-30 11:05:00|9367.5|9365.5|9369.5|9367.5|9370.5|9368.5|9367.5|9365.5|471
1746011400000|2025-04-30 11:10:00|9368.5|9366.5|9368.5|9366.5|9370.5|9368.5|9366.5|9364.5|681
1746011700000|2025-04-30 11:15:00|9368|9366|9366.5|9364.5|9369|9367|9366.5|9364.5|281
1746012000000|2025-04-30 11:20:00|9367|9365|9364.5|9362.5|9368.5|9366.5|9364.5|9362.5|482
1746012300000|2025-04-30 11:25:00|9365|9363|9363.5|9361.5|9366.5|9364.5|9363.5|9361.5|283
1746012600000|2025-04-30 11:30:00|9364|9362|9364|9362|9366.5|9364.5|9363.5|9361.5|456
1746012900000|2025-04-30 11:35:00|9363.5|9361.5|9365.5|9363.5|9367|9365|9363.5|9361.5|440
1746013200000|2025-04-30 11:40:00|9366.5|9364.5|9368.5|9366.5|9368.5|9366.5|9365.5|9363.5|650
1746013500000|2025-04-30 11:45:00|9369.5|9367.5|9367.5|9365.5|9369.5|9367.5|9366.5|9364.5|322
1746013800000|2025-04-30 11:50:00|9368.5|9366.5|9367.5|9365.5|9368.5|9366.5|9366.5|9364.5|645
1746014100000|2025-04-30 11:55:00|9368.5|9366.5|9368|9366|9369.5|9367.5|9367.5|9365.5|782
1746014400000|2025-04-30 12:00:00|9367.5|9365.5|9368.5|9366.5|9371.5|9369.5|9366.5|9364.5|1070
1746014700000|2025-04-30 12:05:00|9369.5|9367.5|9371.5|9369.5|9372.5|9370.5|9368.5|9366.5|420
1746015000000|2025-04-30 12:10:00|9372|9370|9367.5|9365.5|9372.5|9370.5|9366.5|9364.5|1047
1746015300000|2025-04-30 12:15:00|9370|9367|9375.5|9373.5|9376.5|9374.5|9368.5|9366.5|957
1746015600000|2025-04-30 12:20:00|9376|9374|9373.5|9371.5|9379.5|9377.5|9373.5|9371.5|1042
1746015900000|2025-04-30 12:25:00|9372.5|9370.5|9375.5|9373.5|9376.5|9374.5|9372.5|9370.5|719
1746016200000|2025-04-30 12:30:00|9377|9375|9363.5|9361.5|9380|9377|9357.5|9355.5|2514
1746016500000|2025-04-30 12:35:00|9364.5|9362.5|9350.5|9348.5|9365.5|9363.5|9350.5|9348.5|2157
1746016800000|2025-04-30 12:40:00|9351.5|9349.5|9348.5|9346.5|9354.5|9352.5|9345|9343|2235
1746017100000|2025-04-30 12:45:00|9348|9346|9360.5|9358.5|9360.5|9358.5|9347.5|9345.5|1594
1746017400000|2025-04-30 12:50:00|9359.5|9357.5|9361.5|9359.5|9367.5|9365.5|9359|9357|997
1746017700000|2025-04-30 12:55:00|9360.5|9358.5|9361.5|9359.5|9364.5|9362.5|9357.5|9355.5|927
1746018000000|2025-04-30 13:00:00|9362.5|9360.5|9364.5|9362.5|9366.5|9364.5|9359.5|9357.5|1234
1746018300000|2025-04-30 13:05:00|9365.5|9363.5|9368.5|9366.5|9369.5|9367.5|9365.5|9363.5|683
1746018600000|2025-04-30 13:10:00|9369|9367|9370.5|9368.5|9370.5|9368.5|9364.5|9362.5|743
1746018900000|2025-04-30 13:15:00|9371.5|9369.5|9372.5|9370.5|9373.5|9371.5|9367.5|9365.5|809
1746019200000|2025-04-30 13:20:00|9371.5|9369.5|9366.5|9364.5|9372.5|9370.5|9366.5|9364.5|737
1746019500000|2025-04-30 13:25:00|9367|9365|9368|9366|9369.5|9367.5|9365.5|9363.5|507
1746019800000|2025-04-30 13:30:00|9368.5|9366.5|9366.5|9364.5|9371.5|9369.5|9365.5|9363.5|1164
1746020100000|2025-04-30 13:35:00|9365.5|9363.5|9371.5|9369.5|9373.5|9371.5|9364.5|9362.5|794
1746020400000|2025-04-30 13:40:00|9371|9369|9373.5|9371.5|9376.5|9374.5|9370.5|9368.5|1429
1746020700000|2025-04-30 13:45:00|9372.5|9370.5|9372.5|9370.5|9374.5|9372.5|9370.5|9368.5|590
1746021000000|2025-04-30 13:50:00|9371.5|9369.5|9369.5|9367.5|9372.5|9370.5|9365.5|9363.5|722
1746021300000|2025-04-30 13:55:00|9370.5|9368.5|9373.5|9371.5|9373.5|9371.5|9369.5|9367.5|722
1746021600000|2025-04-30 14:00:00|9373|9371|9366.5|9364.5|9376.5|9374.5|9365|9363|1485
1746021900000|2025-04-30 14:05:00|9367.5|9365.5|9354.5|9352.5|9367.5|9365.5|9353.5|9351.5|1267
1746022200000|2025-04-30 14:10:00|9355.5|9353.5|9356.5|9354.5|9357|9355|9351.5|9349.5|1648
1746022500000|2025-04-30 14:15:00|9355.5|9353.5|9355.5|9353.5|9358.5|9356.5|9354.5|9352.5|1225
1746022800000|2025-04-30 14:20:00|9356.5|9354.5|9353.5|9351.5|9356.5|9354.5|9352.5|9350.5|1086
1746023100000|2025-04-30 14:25:00|9354.5|9352.5|9349.5|9347.5|9354.5|9352.5|9347.5|9345.5|893
1746023400000|2025-04-30 14:30:00|9348.5|9346.5|9355.5|9353.5|9357.5|9355.5|9347.5|9345.5|1149
1746023700000|2025-04-30 14:35:00|9356.5|9354.5|9352.5|9350.5|9360.5|9358.5|9352.5|9350.5|1240
1746024000000|2025-04-30 14:40:00|9353.5|9351.5|9353.5|9351.5|9355.5|9353.5|9351.5|9349.5|772
1746024300000|2025-04-30 14:45:00|9354|9352|9355.5|9353.5|9356.5|9354.5|9352.5|9350.5|1066
1746024600000|2025-04-30 14:50:00|9356.5|9354.5|9360.5|9358.5|9361.5|9359.5|9356.5|9354.5|1749
1746024900000|2025-04-30 14:55:00|9359.5|9357.5|9361.5|9359.5|9363.5|9361.5|9355.5|9353.5|1035
1746025200000|2025-04-30 15:00:00|9362.5|9360.5|9368.5|9366.5|9370.5|9368.5|9361.5|9359.5|2075
1746025500000|2025-04-30 15:05:00|9367.5|9365.5|9350.5|9348.5|9367.5|9365.5|9350.5|9348.5|2389
1746025800000|2025-04-30 15:10:00|9349.5|9347.5|9354.5|9352.5|9354.5|9352.5|9347.5|9345.5|5837
1746026100000|2025-04-30 15:15:00|9355|9353|9359.5|9357.5|9360.5|9358.5|9351.5|9349.5|5096
1746026400000|2025-04-30 15:20:00|9360.5|9358.5|9367.5|9365.5|9367.5|9365.5|9357.5|9355.5|1141
1746026700000|2025-04-30 15:25:00|9368.5|9366.5|9369.5|9367.5|9369.5|9367.5|9364.5|9362.5|1141
1746027000000|2025-04-30 15:30:00|9368.5|9366.5|9363.5|9361.5|9368.5|9366.5|9363.5|9361.5|1301
1746027300000|2025-04-30 15:35:00|9363|9361|9363.5|9361.5|9366.5|9364.5|9361.5|9359.5|1190
1746027600000|2025-04-30 15:40:00|9365.5|9363.5|9361.5|9359.5|9368.5|9366.5|9360.5|9358.5|1190
1746027900000|2025-04-30 15:45:00|9361|9359|9364.5|9362.5|9367.5|9365.5|9360.5|9358.5|843
1746028200000|2025-04-30 15:50:00|9365|9363|9367.5|9365.5|9369.5|9367.5|9364|9362|741
1746028500000|2025-04-30 15:55:00|9368|9366|9362.5|9360.5|9368.5|9366.5|9362.5|9360.5|1172
1746028800000|2025-04-30 16:00:00|9363.5|9361.5|9363.5|9361.5|9365.5|9363.5|9363|9361|528
1746029100000|2025-04-30 16:05:00|9363|9361|9361.5|9359.5|9363|9361|9360.5|9358.5|721
1746029400000|2025-04-30 16:10:00|9362.5|9360.5|9363.5|9361.5|9363.5|9361.5|9360.5|9358.5|447
1746029700000|2025-04-30 16:15:00|9364|9362|9364.5|9362.5|9364.5|9362.5|9362.5|9360.5|183
1746030000000|2025-04-30 16:20:00|9365|9363|9368.5|9366.5|9368.5|9366.5|9364.5|9362.5|333
1746030300000|2025-04-30 16:25:00|9368|9366|9367.5|9365.5|9368.5|9366.5|9366.5|9364.5|436
1746030600000|2025-04-30 16:30:00|9368.5|9366.5|9370|9368|9370.5|9368.5|9367.5|9365.5|316
1746030900000|2025-04-30 16:35:00|9370.5|9368.5|9370.5|9368.5|9372.5|9370.5|9369.5|9367.5|141
1746031200000|2025-04-30 16:40:00|9371|9369|9370.5|9368.5|9371.5|9369.5|9368.5|9366.5|68
1746031500000|2025-04-30 16:45:00|9370|9368|9371.5|9369.5|9372|9370|9370|9368|89
1746031800000|2025-04-30 16:50:00|9372|9370|9370|9368|9373|9371|9369.5|9367.5|80
1746032100000|2025-04-30 16:55:00|9370.5|9368.5|9374|9372|9374.5|9372.5|9370.5|9368.5|244
1746082800000|2025-05-01 07:00:00|9381.5|9379.5|9366.5|9364.5|9382.5|9380.5|9366.5|9364.5|1325
1746083100000|2025-05-01 07:05:00|9368.5|9366.5|9372.5|9370.5|9372.5|9370.5|9363.5|9361.5|833
1746083400000|2025-05-01 07:10:00|9371.5|9369.5|9365.5|9363.5|9371.5|9369.5|9363.5|9361.5|480
1746083700000|2025-05-01 07:15:00|9366|9364|9367.5|9365.5|9368.5|9366.5|9365.5|9363.5|453
1746084000000|2025-05-01 07:20:00|9368.5|9366.5|9365.5|9363.5|9370.5|9368.5|9365.5|9363.5|997
1746084300000|2025-05-01 07:25:00|9364.5|9362.5|9359.5|9357.5|9364.5|9362.5|9358.5|9356.5|445
1746084600000|2025-05-01 07:30:00|9358.5|9356.5|9357.5|9355.5|9359.5|9357.5|9356.5|9354.5|648
1746084900000|2025-05-01 07:35:00|9358.5|9356.5|9361.5|9359.5|9362.5|9360.5|9358.5|9356.5|310
1746085200000|2025-05-01 07:40:00|9360|9358|9366.5|9364.5|9366.5|9364.5|9359.5|9357.5|775
1746085500000|2025-05-01 07:45:00|9367.5|9365.5|9366.5|9364.5|9368.5|9366.5|9366.5|9364.5|221
1746085800000|2025-05-01 07:50:00|9366|9364|9369.5|9367.5|9370.5|9368.5|9364.5|9362.5|446
1746086100000|2025-05-01 07:55:00|9370.5|9368.5|9371.5|9369.5|9372.5|9370.5|9369.5|9367.5|304
1746086400000|2025-05-01 08:00:00|9372.5|9370.5|9371.5|9369.5|9374.5|9372.5|9369.5|9367.5|977
1746086700000|2025-05-01 08:05:00|9371|9369|9370.5|9368.5|9372.5|9370.5|9368.5|9366.5|1095
1746087000000|2025-05-01 08:10:00|9369.5|9367.5|9375.5|9373.5|9375.5|9373.5|9369.5|9367.5|773
1746087300000|2025-05-01 08:15:00|9376.5|9374.5|9377.5|9375.5|9379.5|9377.5|9375.5|9373.5|213
1746087600000|2025-05-01 08:20:00|9378.5|9376.5|9377.5|9375.5|9379.5|9377.5|9376.5|9374.5|427
1746087900000|2025-05-01 08:25:00|9376.5|9374.5|9381|9379|9381|9379|9376.5|9374.5|250
1746088200000|2025-05-01 08:30:00|9380.5|9378.5|9380.5|9378.5|9382.5|9380.5|9377.5|9375.5|700
1746088500000|2025-05-01 08:35:00|9381.5|9379.5|9380.5|9378.5|9381.5|9379.5|9380.5|9378.5|561
1746088800000|2025-05-01 08:40:00|9381.5|9379.5|9376.5|9374.5|9383.5|9381.5|9376.5|9374.5|495
1746089100000|2025-05-01 08:45:00|9376|9374|9377|9375|9378.5|9376.5|9375|9373|328
1746089400000|2025-05-01 08:50:00|9377.5|9375.5|9377.5|9375.5|9379.5|9377.5|9376.5|9374.5|291
1746089700000|2025-05-01 08:55:00|9376.5|9374.5|9377.5|9375.5|9377.5|9375.5|9374.5|9372.5|589
1746090000000|2025-05-01 09:00:00|9375.5|9373.5|9370.5|9368.5|9376.5|9374.5|9370|9368|625
1746090300000|2025-05-01 09:05:00|9371.5|9369.5|9373.5|9371.5|9374.5|9372.5|9371.5|9369.5|210
1746090600000|2025-05-01 09:10:00|9374|9372|9373.5|9371.5|9374|9372|9371.5|9369.5|272
1746090900000|2025-05-01 09:15:00|9372.5|9370.5|9369.5|9367.5|9372.5|9370.5|9369.5|9367.5|512
1746091200000|2025-05-01 09:20:00|9370|9368|9370.5|9368.5|9370.5|9368.5|9366.5|9364.5|336
1746091500000|2025-05-01 09:25:00|9370|9368|9369.5|9367.5|9371|9369|9368.5|9366.5|380
1746091800000|2025-05-01 09:30:00|9370|9368|9369|9367|9370.5|9368.5|9368.5|9366.5|92
1746092100000|2025-05-01 09:35:00|9369.5|9367.5|9371.5|9369.5|9371.5|9369.5|9369|9367|194
1746092400000|2025-05-01 09:40:00|9370.5|9368.5|9369.5|9367.5|9371.5|9369.5|9368.5|9366.5|200
1746092700000|2025-05-01 09:45:00|9369|9367|9372.5|9370.5|9373.5|9371.5|9369|9367|486
1746093000000|2025-05-01 09:50:00|9371.5|9369.5|9372.5|9370.5|9372.5|9370.5|9371.5|9369.5|124
1746093300000|2025-05-01 09:55:00|9373.5|9371.5|9372.5|9370.5|9374.5|9372.5|9372.5|9370.5|191
1746093600000|2025-05-01 10:00:00|9373.5|9371.5|9369.5|9367.5|9373.5|9371.5|9369.5|9367.5|181
1746093900000|2025-05-01 10:05:00|9368.5|9366.5|9369.5|9367.5|9370.5|9368.5|9368.5|9366.5|202
1746094200000|2025-05-01 10:10:00|9370|9368|9369.5|9367.5|9370.5|9368.5|9369.5|9367.5|128
1746094500000|2025-05-01 10:15:00|9368.5|9366.5|9369.5|9367.5|9369.5|9367.5|9368.5|9366.5|214
1746094800000|2025-05-01 10:20:00|9370.5|9368.5|9369.5|9367.5|9370.5|9368.5|9369.5|9367.5|124
1746095100000|2025-05-01 10:25:00|9370.5|9368.5|9369.5|9367.5|9372.5|9370.5|9369.5|9367.5|335
1746095400000|2025-05-01 10:30:00|9369|9367|9369.5|9367.5|9369.5|9367.5|9368.5|9366.5|83
1746095700000|2025-05-01 10:35:00|9370.5|9368.5|9370.5|9368.5|9370.5|9368.5|9367.5|9365.5|312
1746096000000|2025-05-01 10:40:00|9369.5|9367.5|9372.5|9370.5|9372.5|9370.5|9369.5|9367.5|161
1746096300000|2025-05-01 10:45:00|9371.5|9369.5|9373.5|9371.5|9373.5|9371.5|9371.5|9369.5|131
1746096600000|2025-05-01 10:50:00|9374.5|9372.5|9372.5|9370.5|9374.5|9372.5|9372.5|9370.5|285
1746096900000|2025-05-01 10:55:00|9373|9371|9374.5|9372.5|9374.5|9372.5|9371.5|9369.5|340
1746097200000|2025-05-01 11:00:00|9373.5|9371.5|9373.5|9371.5|9373.5|9371.5|9372.5|9370.5|434
1746097500000|2025-05-01 11:05:00|9373|9371|9373.5|9371.5|9373.5|9371.5|9371.5|9369.5|155
1746097800000|2025-05-01 11:10:00|9374.5|9372.5|9376.5|9374.5|9377.5|9375.5|9373.5|9371.5|513
1746098100000|2025-05-01 11:15:00|9377.5|9375.5|9376.5|9374.5|9377.5|9375.5|9374.5|9372.5|232
1746098400000|2025-05-01 11:20:00|9377|9375|9377.5|9375.5|9377.5|9375.5|9375.5|9373.5|243
1746098700000|2025-05-01 11:25:00|9378.5|9376.5|9378.5|9376.5|9379.5|9377.5|9378.5|9376.5|113
1746099000000|2025-05-01 11:30:00|9377.5|9375.5|9375.5|9373.5|9377.5|9375.5|9375|9373|319
1746099300000|2025-05-01 11:35:00|9375|9373|9374.5|9372.5|9375.5|9373.5|9372.5|9370.5|471
1746099600000|2025-05-01 11:40:00|9375.5|9373.5|9376.5|9374.5|9377.5|9375.5|9375.5|9373.5|160
1746099900000|2025-05-01 11:45:00|9377.5|9375.5|9376.5|9374.5|9377.5|9375.5|9373.5|9371.5|318
1746100200000|2025-05-01 11:50:00|9377.5|9375.5|9377.5|9375.5|9378.5|9376.5|9376.5|9374.5|826
1746100500000|2025-05-01 11:55:00|9377|9375|9377.5|9375.5|9378.5|9376.5|9376.5|9374.5|267
1746100800000|2025-05-01 12:00:00|9377|9375|9379.5|9377.5|9381.5|9379.5|9377|9375|459
1746101100000|2025-05-01 12:05:00|9378.5|9376.5|9377.5|9375.5|9379.5|9377.5|9377.5|9375.5|251
1746101400000|2025-05-01 12:10:00|9378.5|9376.5|9377.5|9375.5|9381|9379|9377.5|9375.5|343
1746101700000|2025-05-01 12:15:00|9378|9376|9371.5|9369.5|9378.5|9376.5|9371.5|9369.5|601
1746102000000|2025-05-01 12:20:00|9372.5|9370.5|9370.5|9368.5|9372.5|9370.5|9369.5|9367.5|669
1746102300000|2025-05-01 12:25:00|9371.5|9369.5|9371.5|9369.5|9372.5|9370.5|9369.5|9367.5|535
1746102600000|2025-05-01 12:30:00|9374|9372|9382.5|9380.5|9386.5|9384.5|9373|9371|1680
1746102900000|2025-05-01 12:35:00|9383|9381|9385.5|9383.5|9388.5|9386.5|9381.5|9379.5|622
1746103200000|2025-05-01 12:40:00|9386.5|9384.5|9377.5|9375.5|9386.5|9384.5|9377.5|9375.5|446
1746103500000|2025-05-01 12:45:00|9378.5|9376.5|9378.5|9376.5|9379.5|9377.5|9373.5|9371.5|399
1746103800000|2025-05-01 12:50:00|9377.5|9375.5|9373.5|9371.5|9382|9380|9372.5|9370.5|792
1746104100000|2025-05-01 12:55:00|9372.5|9370.5|9380.5|9378.5|9380.5|9378.5|9371.5|9369.5|514
1746104400000|2025-05-01 13:00:00|9380|9378|9375.5|9373.5|9380.5|9378.5|9374.5|9372.5|384
1746104700000|2025-05-01 13:05:00|9375|9373|9375.5|9373.5|9377.5|9375.5|9373.5|9371.5|340
1746105000000|2025-05-01 13:10:00|9374.5|9372.5|9371.5|9369.5|9375.5|9373.5|9370.5|9368.5|366
1746105300000|2025-05-01 13:15:00|9371|9369|9377.5|9375.5|9378.5|9376.5|9371|9369|443
1746105600000|2025-05-01 13:20:00|9379.5|9377.5|9380.5|9378.5|9381.5|9379.5|9378|9376|409
1746105900000|2025-05-01 13:25:00|9379.5|9377.5|9380.5|9378.5|9383.5|9381.5|9378.5|9376.5|469
1746106200000|2025-05-01 13:30:00|9380|9378|9375.5|9373.5|9380.5|9378.5|9375.5|9373.5|472
1746106500000|2025-05-01 13:35:00|9374.5|9372.5|9374.5|9372.5|9378.5|9376.5|9373.5|9371.5|507
1746106800000|2025-05-01 13:40:00|9374|9372|9373.5|9371.5|9375|9373|9371.5|9369.5|533
1746107100000|2025-05-01 13:45:00|9372.5|9370.5|9376.5|9374.5|9376.5|9374.5|9370.5|9368.5|835
1746107400000|2025-05-01 13:50:00|9377.5|9375.5|9377.5|9375.5|9380.5|9378.5|9374.5|9372.5|720
1746107700000|2025-05-01 13:55:00|9378.5|9376.5|9376|9374|9378.5|9376.5|9374.5|9372.5|464
1746108000000|2025-05-01 14:00:00|9374.5|9373|9360|9358|9374.5|9373|9358.5|9356.5|1495
1746108300000|2025-05-01 14:05:00|9360.5|9358.5|9358.5|9356.5|9364.5|9362.5|9356.5|9354.5|1307
1746108600000|2025-05-01 14:10:00|9358|9356|9362.5|9360.5|9362.5|9360.5|9357.5|9355.5|1031
1746108900000|2025-05-01 14:15:00|9362|9360|9359.5|9357.5|9362.5|9360.5|9355.5|9353.5|957
1746109200000|2025-05-01 14:20:00|9358.5|9356.5|9356.5|9354.5|9360.5|9358.5|9356.5|9354.5|445
1746109500000|2025-05-01 14:25:00|9355.5|9353.5|9348.5|9346.5|9355.5|9353.5|9345.5|9343.5|1165
1746109800000|2025-05-01 14:30:00|9348|9346|9353.5|9351.5|9353.5|9351.5|9345.5|9343.5|868
1746110100000|2025-05-01 14:35:00|9353|9351|9344.5|9342.5|9353|9351|9344.5|9342.5|744
1746110400000|2025-05-01 14:40:00|9345|9343|9346.5|9344.5|9347.5|9345.5|9343.5|9341.5|576
1746110700000|2025-05-01 14:45:00|9347.5|9345.5|9348.5|9346.5|9348.5|9346.5|9343.5|9341.5|159
1746111000000|2025-05-01 14:50:00|9348|9346|9350.5|9348.5|9351.5|9349.5|9347.5|9345.5|662
1746111300000|2025-05-01 14:55:00|9349.5|9347.5|9347.5|9345.5|9350|9348|9346.5|9344.5|294
1746111600000|2025-05-01 15:00:00|9348.5|9346.5|9350.5|9348.5|9353.5|9351.5|9348.5|9346.5|726
1746111900000|2025-05-01 15:05:00|9351.5|9349.5|9352.5|9350.5|9352.5|9350.5|9348.5|9346.5|765
1746112200000|2025-05-01 15:10:00|9352|9350|9353.5|9351.5|9356|9354|9351.5|9349.5|1705
1746112500000|2025-05-01 15:15:00|9352.5|9350.5|9345.5|9343.5|9352.5|9350.5|9344.5|9342.5|1683
1746112800000|2025-05-01 15:20:00|9344.5|9342.5|9335.5|9333.5|9344.5|9342.5|9334.5|9332.5|1063
1746113100000|2025-05-01 15:25:00|9334.5|9332.5|9332.5|9330.5|9336.5|9334.5|9331.5|9329.5|762
1746113400000|2025-05-01 15:30:00|9331.5|9329.5|9316.5|9314.5|9332.5|9330.5|9316.5|9314.5|1353
1746113700000|2025-05-01 15:35:00|9317.5|9315.5|9324.5|9322.5|9327.5|9325.5|9317.5|9315.5|904
1746114000000|2025-05-01 15:40:00|9323.5|9321.5|9324.5|9322.5|9324.5|9322.5|9318.5|9316.5|511
1746114300000|2025-05-01 15:45:00|9324|9322|9322.5|9320.5|9324.5|9322.5|9321.5|9319.5|267
1746114600000|2025-05-01 15:50:00|9321.5|9319.5|9321.5|9319.5|9322.5|9320.5|9320.5|9318.5|233
1746114900000|2025-05-01 15:55:00|9321|9319|9326.5|9324.5|9326.5|9324.5|9320.5|9318.5|288
1746115200000|2025-05-01 16:00:00|9326|9324|9325.5|9323.5|9326.5|9324.5|9323.5|9321.5|273
1746115500000|2025-05-01 16:05:00|9326|9324|9323.5|9321.5|9326|9324|9322.5|9320.5|180
1746115800000|2025-05-01 16:10:00|9323|9321|9324.5|9322.5|9325.5|9323.5|9323|9321|242
1746116100000|2025-05-01 16:15:00|9324|9322|9323.5|9321.5|9325.5|9323.5|9322.5|9320.5|194
1746116400000|2025-05-01 16:20:00|9323|9321|9324.5|9322.5|9325.5|9323.5|9322|9320|52
1746116700000|2025-05-01 16:25:00|9325.5|9323.5|9324.5|9322.5|9325.5|9323.5|9322|9320|131
1746117000000|2025-05-01 16:30:00|9325.5|9323.5|9326|9324|9326|9324|9324.5|9322.5|57
1746117300000|2025-05-01 16:35:00|9325.5|9323.5|9326.5|9324.5|9326.5|9324.5|9323.5|9321.5|122
1746117600000|2025-05-01 16:40:00|9327|9325|9327.5|9325.5|9328.5|9326.5|9327|9325|119
1746117900000|2025-05-01 16:45:00|9328|9326|9329.5|9327.5|9330.5|9328.5|9328|9326|148
1746118200000|2025-05-01 16:50:00|9328.5|9326.5|9332.5|9330.5|9333.5|9331.5|9328.5|9326.5|113
1746118500000|2025-05-01 16:55:00|9332|9330|9328|9326|9332.5|9330.5|9328|9326|266
1746082800000|2025-05-01 07:00:00|9381.5|9379.5|9366.5|9364.5|9382.5|9380.5|9366.5|9364.5|1325
1746083100000|2025-05-01 07:05:00|9368.5|9366.5|9372.5|9370.5|9372.5|9370.5|9363.5|9361.5|833
1746083400000|2025-05-01 07:10:00|9371.5|9369.5|9365.5|9363.5|9371.5|9369.5|9363.5|9361.5|480
1746083700000|2025-05-01 07:15:00|9366|9364|9367.5|9365.5|9368.5|9366.5|9365.5|9363.5|453
1746084000000|2025-05-01 07:20:00|9368.5|9366.5|9365.5|9363.5|9370.5|9368.5|9365.5|9363.5|997
1746084300000|2025-05-01 07:25:00|9364.5|9362.5|9359.5|9357.5|9364.5|9362.5|9358.5|9356.5|445
1746084600000|2025-05-01 07:30:00|9358.5|9356.5|9357.5|9355.5|9359.5|9357.5|9356.5|9354.5|648
1746084900000|2025-05-01 07:35:00|9358.5|9356.5|9361.5|9359.5|9362.5|9360.5|9358.5|9356.5|310
1746085200000|2025-05-01 07:40:00|9360|9358|9366.5|9364.5|9366.5|9364.5|9359.5|9357.5|775
1746085500000|2025-05-01 07:45:00|9367.5|9365.5|9366.5|9364.5|9368.5|9366.5|9366.5|9364.5|221
1746085800000|2025-05-01 07:50:00|9366|9364|9369.5|9367.5|9370.5|9368.5|9364.5|9362.5|446
1746086100000|2025-05-01 07:55:00|9370.5|9368.5|9371.5|9369.5|9372.5|9370.5|9369.5|9367.5|304
1746086400000|2025-05-01 08:00:00|9372.5|9370.5|9371.5|9369.5|9374.5|9372.5|9369.5|9367.5|977
1746086700000|2025-05-01 08:05:00|9371|9369|9370.5|9368.5|9372.5|9370.5|9368.5|9366.5|1095
1746087000000|2025-05-01 08:10:00|9369.5|9367.5|9375.5|9373.5|9375.5|9373.5|9369.5|9367.5|773
1746087300000|2025-05-01 08:15:00|9376.5|9374.5|9377.5|9375.5|9379.5|9377.5|9375.5|9373.5|213
1746087600000|2025-05-01 08:20:00|9378.5|9376.5|9377.5|9375.5|9379.5|9377.5|9376.5|9374.5|427
1746087900000|2025-05-01 08:25:00|9376.5|9374.5|9381|9379|9381|9379|9376.5|9374.5|250
1746088200000|2025-05-01 08:30:00|9380.5|9378.5|9380.5|9378.5|9382.5|9380.5|9377.5|9375.5|700
1746088500000|2025-05-01 08:35:00|9381.5|9379.5|9380.5|9378.5|9381.5|9379.5|9380.5|9378.5|561
1746088800000|2025-05-01 08:40:00|9381.5|9379.5|9376.5|9374.5|9383.5|9381.5|9376.5|9374.5|495
1746089100000|2025-05-01 08:45:00|9376|9374|9377|9375|9378.5|9376.5|9375|9373|328
1746089400000|2025-05-01 08:50:00|9377.5|9375.5|9377.5|9375.5|9379.5|9377.5|9376.5|9374.5|291
1746089700000|2025-05-01 08:55:00|9376.5|9374.5|9377.5|9375.5|9377.5|9375.5|9374.5|9372.5|589
1746090000000|2025-05-01 09:00:00|9375.5|9373.5|9370.5|9368.5|9376.5|9374.5|9370|9368|625
1746090300000|2025-05-01 09:05:00|9371.5|9369.5|9373.5|9371.5|9374.5|9372.5|9371.5|9369.5|210
1746090600000|2025-05-01 09:10:00|9374|9372|9373.5|9371.5|9374|9372|9371.5|9369.5|272
1746090900000|2025-05-01 09:15:00|9372.5|9370.5|9369.5|9367.5|9372.5|9370.5|9369.5|9367.5|512
1746091200000|2025-05-01 09:20:00|9370|9368|9370.5|9368.5|9370.5|9368.5|9366.5|9364.5|336
1746091500000|2025-05-01 09:25:00|9370|9368|9369.5|9367.5|9371|9369|9368.5|9366.5|380
1746091800000|2025-05-01 09:30:00|9370|9368|9369|9367|9370.5|9368.5|9368.5|9366.5|92
1746092100000|2025-05-01 09:35:00|9369.5|9367.5|9371.5|9369.5|9371.5|9369.5|9369|9367|194
1746092400000|2025-05-01 09:40:00|9370.5|9368.5|9369.5|9367.5|9371.5|9369.5|9368.5|9366.5|200
1746092700000|2025-05-01 09:45:00|9369|9367|9372.5|9370.5|9373.5|9371.5|9369|9367|486
1746093000000|2025-05-01 09:50:00|9371.5|9369.5|9372.5|9370.5|9372.5|9370.5|9371.5|9369.5|124
1746093300000|2025-05-01 09:55:00|9373.5|9371.5|9372.5|9370.5|9374.5|9372.5|9372.5|9370.5|191
1746093600000|2025-05-01 10:00:00|9373.5|9371.5|9369.5|9367.5|9373.5|9371.5|9369.5|9367.5|181
1746093900000|2025-05-01 10:05:00|9368.5|9366.5|9369.5|9367.5|9370.5|9368.5|9368.5|9366.5|202
1746094200000|2025-05-01 10:10:00|9370|9368|9369.5|9367.5|9370.5|9368.5|9369.5|9367.5|128
1746094500000|2025-05-01 10:15:00|9368.5|9366.5|9369.5|9367.5|9369.5|9367.5|9368.5|9366.5|214
1746094800000|2025-05-01 10:20:00|9370.5|9368.5|9369.5|9367.5|9370.5|9368.5|9369.5|9367.5|124
1746095100000|2025-05-01 10:25:00|9370.5|9368.5|9369.5|9367.5|9372.5|9370.5|9369.5|9367.5|335
1746095400000|2025-05-01 10:30:00|9369|9367|9369.5|9367.5|9369.5|9367.5|9368.5|9366.5|83
1746095700000|2025-05-01 10:35:00|9370.5|9368.5|9370.5|9368.5|9370.5|9368.5|9367.5|9365.5|312
1746096000000|2025-05-01 10:40:00|9369.5|9367.5|9372.5|9370.5|9372.5|9370.5|9369.5|9367.5|161
1746096300000|2025-05-01 10:45:00|9371.5|9369.5|9373.5|9371.5|9373.5|9371.5|9371.5|9369.5|131
1746096600000|2025-05-01 10:50:00|9374.5|9372.5|9372.5|9370.5|9374.5|9372.5|9372.5|9370.5|285
1746096900000|2025-05-01 10:55:00|9373|9371|9374.5|9372.5|9374.5|9372.5|9371.5|9369.5|340
1746097200000|2025-05-01 11:00:00|9373.5|9371.5|9373.5|9371.5|9373.5|9371.5|9372.5|9370.5|434
1746097500000|2025-05-01 11:05:00|9373|9371|9373.5|9371.5|9373.5|9371.5|9371.5|9369.5|155
1746097800000|2025-05-01 11:10:00|9374.5|9372.5|9376.5|9374.5|9377.5|9375.5|9373.5|9371.5|513
1746098100000|2025-05-01 11:15:00|9377.5|9375.5|9376.5|9374.5|9377.5|9375.5|9374.5|9372.5|232
1746098400000|2025-05-01 11:20:00|9377|9375|9377.5|9375.5|9377.5|9375.5|9375.5|9373.5|243
1746098700000|2025-05-01 11:25:00|9378.5|9376.5|9378.5|9376.5|9379.5|9377.5|9378.5|9376.5|113
1746099000000|2025-05-01 11:30:00|9377.5|9375.5|9375.5|9373.5|9377.5|9375.5|9375|9373|319
1746099300000|2025-05-01 11:35:00|9375|9373|9374.5|9372.5|9375.5|9373.5|9372.5|9370.5|471
1746099600000|2025-05-01 11:40:00|9375.5|9373.5|9376.5|9374.5|9377.5|9375.5|9375.5|9373.5|160
1746099900000|2025-05-01 11:45:00|9377.5|9375.5|9376.5|9374.5|9377.5|9375.5|9373.5|9371.5|318
1746100200000|2025-05-01 11:50:00|9377.5|9375.5|9377.5|9375.5|9378.5|9376.5|9376.5|9374.5|826
1746100500000|2025-05-01 11:55:00|9377|9375|9377.5|9375.5|9378.5|9376.5|9376.5|9374.5|267
1746100800000|2025-05-01 12:00:00|9377|9375|9379.5|9377.5|9381.5|9379.5|9377|9375|459
1746101100000|2025-05-01 12:05:00|9378.5|9376.5|9377.5|9375.5|9379.5|9377.5|9377.5|9375.5|251
1746101400000|2025-05-01 12:10:00|9378.5|9376.5|9377.5|9375.5|9381|9379|9377.5|9375.5|343
1746101700000|2025-05-01 12:15:00|9378|9376|9371.5|9369.5|9378.5|9376.5|9371.5|9369.5|601
1746102000000|2025-05-01 12:20:00|9372.5|9370.5|9370.5|9368.5|9372.5|9370.5|9369.5|9367.5|669
1746102300000|2025-05-01 12:25:00|9371.5|9369.5|9371.5|9369.5|9372.5|9370.5|9369.5|9367.5|535
1746102600000|2025-05-01 12:30:00|9374|9372|9382.5|9380.5|9386.5|9384.5|9373|9371|1680
1746102900000|2025-05-01 12:35:00|9383|9381|9385.5|9383.5|9388.5|9386.5|9381.5|9379.5|622
1746103200000|2025-05-01 12:40:00|9386.5|9384.5|9377.5|9375.5|9386.5|9384.5|9377.5|9375.5|446
1746103500000|2025-05-01 12:45:00|9378.5|9376.5|9378.5|9376.5|9379.5|9377.5|9373.5|9371.5|399
1746103800000|2025-05-01 12:50:00|9377.5|9375.5|9373.5|9371.5|9382|9380|9372.5|9370.5|792
1746104100000|2025-05-01 12:55:00|9372.5|9370.5|9380.5|9378.5|9380.5|9378.5|9371.5|9369.5|514
1746104400000|2025-05-01 13:00:00|9380|9378|9375.5|9373.5|9380.5|9378.5|9374.5|9372.5|384
1746104700000|2025-05-01 13:05:00|9375|9373|9375.5|9373.5|9377.5|9375.5|9373.5|9371.5|340
1746105000000|2025-05-01 13:10:00|9374.5|9372.5|9371.5|9369.5|9375.5|9373.5|9370.5|9368.5|366
1746105300000|2025-05-01 13:15:00|9371|9369|9377.5|9375.5|9378.5|9376.5|9371|9369|443
1746105600000|2025-05-01 13:20:00|9379.5|9377.5|9380.5|9378.5|9381.5|9379.5|9378|9376|409
1746105900000|2025-05-01 13:25:00|9379.5|9377.5|9380.5|9378.5|9383.5|9381.5|9378.5|9376.5|469
1746106200000|2025-05-01 13:30:00|9380|9378|9375.5|9373.5|9380.5|9378.5|9375.5|9373.5|472
1746106500000|2025-05-01 13:35:00|9374.5|9372.5|9374.5|9372.5|9378.5|9376.5|9373.5|9371.5|507
1746106800000|2025-05-01 13:40:00|9374|9372|9373.5|9371.5|9375|9373|9371.5|9369.5|533
1746107100000|2025-05-01 13:45:00|9372.5|9370.5|9376.5|9374.5|9376.5|9374.5|9370.5|9368.5|835
1746107400000|2025-05-01 13:50:00|9377.5|9375.5|9377.5|9375.5|9380.5|9378.5|9374.5|9372.5|720
1746107700000|2025-05-01 13:55:00|9378.5|9376.5|9376|9374|9378.5|9376.5|9374.5|9372.5|464
1746108000000|2025-05-01 14:00:00|9374.5|9373|9360|9358|9374.5|9373|9358.5|9356.5|1495
1746108300000|2025-05-01 14:05:00|9360.5|9358.5|9358.5|9356.5|9364.5|9362.5|9356.5|9354.5|1307
1746108600000|2025-05-01 14:10:00|9358|9356|9362.5|9360.5|9362.5|9360.5|9357.5|9355.5|1031
1746108900000|2025-05-01 14:15:00|9362|9360|9359.5|9357.5|9362.5|9360.5|9355.5|9353.5|957
1746109200000|2025-05-01 14:20:00|9358.5|9356.5|9356.5|9354.5|9360.5|9358.5|9356.5|9354.5|445
1746109500000|2025-05-01 14:25:00|9355.5|9353.5|9348.5|9346.5|9355.5|9353.5|9345.5|9343.5|1165
1746109800000|2025-05-01 14:30:00|9348|9346|9353.5|9351.5|9353.5|9351.5|9345.5|9343.5|868
1746110100000|2025-05-01 14:35:00|9353|9351|9344.5|9342.5|9353|9351|9344.5|9342.5|744
1746110400000|2025-05-01 14:40:00|9345|9343|9346.5|9344.5|9347.5|9345.5|9343.5|9341.5|576
1746110700000|2025-05-01 14:45:00|9347.5|9345.5|9348.5|9346.5|9348.5|9346.5|9343.5|9341.5|159
1746111000000|2025-05-01 14:50:00|9348|9346|9350.5|9348.5|9351.5|9349.5|9347.5|9345.5|662
1746111300000|2025-05-01 14:55:00|9349.5|9347.5|9347.5|9345.5|9350|9348|9346.5|9344.5|294
1746111600000|2025-05-01 15:00:00|9348.5|9346.5|9350.5|9348.5|9353.5|9351.5|9348.5|9346.5|726
1746111900000|2025-05-01 15:05:00|9351.5|9349.5|9352.5|9350.5|9352.5|9350.5|9348.5|9346.5|765
1746112200000|2025-05-01 15:10:00|9352|9350|9353.5|9351.5|9356|9354|9351.5|9349.5|1705
1746112500000|2025-05-01 15:15:00|9352.5|9350.5|9345.5|9343.5|9352.5|9350.5|9344.5|9342.5|1683
1746112800000|2025-05-01 15:20:00|9344.5|9342.5|9335.5|9333.5|9344.5|9342.5|9334.5|9332.5|1063
1746113100000|2025-05-01 15:25:00|9334.5|9332.5|9332.5|9330.5|9336.5|9334.5|9331.5|9329.5|762
1746113400000|2025-05-01 15:30:00|9331.5|9329.5|9316.5|9314.5|9332.5|9330.5|9316.5|9314.5|1353
1746113700000|2025-05-01 15:35:00|9317.5|9315.5|9324.5|9322.5|9327.5|9325.5|9317.5|9315.5|904
1746114000000|2025-05-01 15:40:00|9323.5|9321.5|9324.5|9322.5|9324.5|9322.5|9318.5|9316.5|511
1746114300000|2025-05-01 15:45:00|9324|9322|9322.5|9320.5|9324.5|9322.5|9321.5|9319.5|267
1746114600000|2025-05-01 15:50:00|9321.5|9319.5|9321.5|9319.5|9322.5|9320.5|9320.5|9318.5|233
1746114900000|2025-05-01 15:55:00|9321|9319|9326.5|9324.5|9326.5|9324.5|9320.5|9318.5|288
1746115200000|2025-05-01 16:00:00|9326|9324|9325.5|9323.5|9326.5|9324.5|9323.5|9321.5|273
1746115500000|2025-05-01 16:05:00|9326|9324|9323.5|9321.5|9326|9324|9322.5|9320.5|180
1746115800000|2025-05-01 16:10:00|9323|9321|9324.5|9322.5|9325.5|9323.5|9323|9321|242
1746116100000|2025-05-01 16:15:00|9324|9322|9323.5|9321.5|9325.5|9323.5|9322.5|9320.5|194
1746116400000|2025-05-01 16:20:00|9323|9321|9324.5|9322.5|9325.5|9323.5|9322|9320|52
1746116700000|2025-05-01 16:25:00|9325.5|9323.5|9324.5|9322.5|9325.5|9323.5|9322|9320|131
1746117000000|2025-05-01 16:30:00|9325.5|9323.5|9326|9324|9326|9324|9324.5|9322.5|57
1746117300000|2025-05-01 16:35:00|9325.5|9323.5|9326.5|9324.5|9326.5|9324.5|9323.5|9321.5|122
1746117600000|2025-05-01 16:40:00|9327|9325|9327.5|9325.5|9328.5|9326.5|9327|9325|119
1746117900000|2025-05-01 16:45:00|9328|9326|9329.5|9327.5|9330.5|9328.5|9328|9326|148
1746118200000|2025-05-01 16:50:00|9328.5|9326.5|9332.5|9330.5|9333.5|9331.5|9328.5|9326.5|113
1746118500000|2025-05-01 16:55:00|9332|9330|9328|9326|9332.5|9330.5|9328|9326|266
1746169200000|2025-05-02 07:00:00|9336.5|9334.5|9342.5|9340.5|9344.5|9342.5|9331.5|9329.5|2563
1746169500000|2025-05-02 07:05:00|9343.5|9341.5|9352|9350|9353.5|9351.5|9342.5|9340.5|1517
1746169800000|2025-05-02 07:10:00|9352.5|9350.5|9355.5|9353.5|9364.5|9362.5|9351.5|9349.5|1648
1746170100000|2025-05-02 07:15:00|9354.5|9352.5|9359.5|9357.5|9361.5|9359.5|9352.5|9350.5|979
1746170400000|2025-05-02 07:20:00|9358.5|9356.5|9361.5|9359.5|9365.5|9363.5|9356.5|9354.5|1078
1746170700000|2025-05-02 07:25:00|9360.5|9358.5|9359.5|9357.5|9365.5|9363.5|9359.5|9357.5|1231
1746171000000|2025-05-02 07:30:00|9360.5|9358.5|9357.5|9355.5|9363|9361|9356.5|9354.5|1314
1746171300000|2025-05-02 07:35:00|9356.5|9354.5|9357.5|9355.5|9359.5|9357.5|9352.5|9350.5|1055
1746171600000|2025-05-02 07:40:00|9358.5|9356.5|9357.5|9355.5|9358.5|9356.5|9353.5|9351.5|939
1746171900000|2025-05-02 07:45:00|9356.5|9354.5|9362.5|9360.5|9362.5|9360.5|9354.5|9352.5|991
1746172200000|2025-05-02 07:50:00|9362|9360|9357.5|9355.5|9362.5|9360.5|9357|9355|575
1746172500000|2025-05-02 07:55:00|9357|9355|9358|9356|9360|9358|9354.5|9352.5|886
1746172800000|2025-05-02 08:00:00|9358.5|9356.5|9360.5|9358.5|9365.5|9363.5|9358|9356|1128
1746173100000|2025-05-02 08:05:00|9359.5|9357.5|9358.5|9356.5|9361.5|9359.5|9358.5|9356.5|611
1746173400000|2025-05-02 08:10:00|9359.5|9357.5|9363.5|9361.5|9364.5|9362.5|9359.5|9357.5|473
1746173700000|2025-05-02 08:15:00|9364.5|9362.5|9372.5|9370.5|9373.5|9371.5|9363.5|9361.5|930
1746174000000|2025-05-02 08:20:00|9371.5|9369.5|9374.5|9372.5|9375.5|9373.5|9371.5|9369.5|671
1746174300000|2025-05-02 08:25:00|9375.5|9373.5|9377.5|9375.5|9378.5|9376.5|9373.5|9371.5|1114
1746174600000|2025-05-02 08:30:00|9376.5|9374.5|9375.5|9373.5|9380.5|9378.5|9374.5|9372.5|629
1746174900000|2025-05-02 08:35:00|9374.5|9372.5|9378.5|9376.5|9379|9377|9373.5|9371.5|957
1746175200000|2025-05-02 08:40:00|9379|9377|9376.5|9374.5|9379|9377|9375.5|9373.5|834
1746175500000|2025-05-02 08:45:00|9375.5|9373.5|9380.5|9378.5|9381.5|9379.5|9374.5|9372.5|792
1746175800000|2025-05-02 08:50:00|9381|9379|9386.5|9384.5|9386.5|9384.5|9380.5|9378.5|809
1746176100000|2025-05-02 08:55:00|9387.5|9385.5|9386.5|9384.5|9390.5|9388.5|9385.5|9383.5|1380
1746176400000|2025-05-02 09:00:00|9386|9384|9389.5|9387.5|9391.5|9389.5|9384.5|9382.5|1062
1746176700000|2025-05-02 09:05:00|9390.5|9388.5|9390.5|9388.5|9393.5|9391.5|9390.5|9388.5|717
1746177000000|2025-05-02 09:10:00|9389.5|9387.5|9386.5|9384.5|9390.5|9388.5|9386.5|9384.5|596
1746177300000|2025-05-02 09:15:00|9387.5|9385.5|9388.5|9386.5|9388.5|9386.5|9386.5|9384.5|319
1746177600000|2025-05-02 09:20:00|9388|9386|9386.5|9384.5|9388.5|9386.5|9385.5|9383.5|690
1746177900000|2025-05-02 09:25:00|9387.5|9385.5|9383.5|9381.5|9387.5|9385.5|9382.5|9380.5|455
1746178200000|2025-05-02 09:30:00|9384.5|9382.5|9380.5|9378.5|9385.5|9383.5|9380.5|9378.5|736
1746178500000|2025-05-02 09:35:00|9381.5|9379.5|9381.5|9379.5|9381.5|9379.5|9377.5|9375.5|577
1746178800000|2025-05-02 09:40:00|9380.5|9378.5|9381.5|9379.5|9381.5|9379.5|9377.5|9375.5|611
1746179100000|2025-05-02 09:45:00|9380.5|9378.5|9380.5|9378.5|9381|9379|9377.5|9375.5|450
1746179400000|2025-05-02 09:50:00|9381|9379|9381.5|9379.5|9381.5|9379.5|9376.5|9374.5|455
1746179700000|2025-05-02 09:55:00|9380.5|9378.5|9376.5|9374.5|9381|9379|9374.5|9372.5|939
1746180000000|2025-05-02 10:00:00|9377.5|9375.5|9378.5|9376.5|9379.5|9377.5|9376.5|9374.5|450
1746180300000|2025-05-02 10:05:00|9379.5|9377.5|9381.5|9379.5|9383.5|9381.5|9378.5|9376.5|1122
1746180600000|2025-05-02 10:10:00|9380.5|9378.5|9377|9375|9381.5|9379.5|9376.5|9374.5|486
1746180900000|2025-05-02 10:15:00|9376.5|9374.5|9379.5|9377.5|9379.5|9377.5|9374.5|9372.5|1163
1746181200000|2025-05-02 10:20:00|9380.5|9378.5|9382.5|9380.5|9382.5|9380.5|9378.5|9376.5|523
1746181500000|2025-05-02 10:25:00|9380.5|9378.5|9383.5|9381.5|9383.5|9381.5|9379.5|9377.5|448
1746181800000|2025-05-02 10:30:00|9382.5|9380.5|9381.5|9379.5|9385.5|9383.5|9381.5|9379.5|738
1746182100000|2025-05-02 10:35:00|9381|9379|9380.5|9378.5|9381.5|9379.5|9377.5|9375.5|613
1746182400000|2025-05-02 10:40:00|9381.5|9379.5|9377.5|9375.5|9381.5|9379.5|9377.5|9375.5|455
1746182700000|2025-05-02 10:45:00|9378|9376|9379|9377|9379.5|9377.5|9376.5|9374.5|311
1746183000000|2025-05-02 10:50:00|9379.5|9377.5|9375.5|9373.5|9379.5|9377.5|9375.5|9373.5|244
1746183300000|2025-05-02 10:55:00|9375|9373|9375.5|9373.5|9375.5|9373.5|9374.5|9372.5|315
1746183600000|2025-05-02 11:00:00|9376.5|9374.5|9371.5|9369.5|9376.5|9374.5|9371.5|9369.5|592
1746183900000|2025-05-02 11:05:00|9372|9370|9375.5|9373.5|9376.5|9374.5|9371.5|9369.5|590
1746184200000|2025-05-02 11:10:00|9376.5|9374.5|9374.5|9372.5|9376.5|9374.5|9372.5|9370.5|376
1746184500000|2025-05-02 11:15:00|9375.5|9373.5|9374.5|9372.5|9376.5|9374.5|9373.5|9371.5|423
1746184800000|2025-05-02 11:20:00|9373.5|9371.5|9372.5|9370.5|9374.5|9372.5|9370.5|9368.5|481
1746185100000|2025-05-02 11:25:00|9373|9371|9377.5|9375.5|9378.5|9376.5|9371.5|9369.5|391
1746185400000|2025-05-02 11:30:00|9378.5|9376.5|9381.5|9379.5|9382.5|9380.5|9378.5|9376.5|396
1746185700000|2025-05-02 11:35:00|9382.5|9380.5|9374.5|9372.5|9382.5|9380.5|9374.5|9372.5|831
1746186000000|2025-05-02 11:40:00|9373.5|9371.5|9371.5|9369.5|9374.5|9372.5|9370.5|9368.5|447
1746186300000|2025-05-02 11:45:00|9370.5|9368.5|9367.5|9365.5|9371.5|9369.5|9366.5|9364.5|520
1746186600000|2025-05-02 11:50:00|9366.5|9364.5|9367.5|9365.5|9370.5|9368.5|9366.5|9364.5|746
1746186900000|2025-05-02 11:55:00|9366.5|9364.5|9368.5|9366.5|9369|9367|9366.5|9364.5|255
1746187200000|2025-05-02 12:00:00|9367.5|9365.5|9369.5|9367.5|9370.5|9368.5|9367.5|9365.5|429
1746187500000|2025-05-02 12:05:00|9370|9368|9367.5|9365.5|9371.5|9369.5|9365.5|9363.5|465
1746187800000|2025-05-02 12:10:00|9366.5|9364.5|9366.5|9364.5|9367.5|9365.5|9365.5|9363.5|301
1746188100000|2025-05-02 12:15:00|9367.5|9365.5|9371.5|9369.5|9371.5|9369.5|9366.5|9364.5|592
1746188400000|2025-05-02 12:20:00|9370.5|9368.5|9371.5|9369.5|9371.5|9369.5|9368.5|9366.5|1055
1746188700000|2025-05-02 12:25:00|9370.5|9368.5|9373|9371|9374|9372|9370.5|9368.5|834
1746189000000|2025-05-02 12:30:00|9368|9370|9363.5|9361.5|9370.5|9370|9354.5|9352.5|1651
1746189300000|2025-05-02 12:35:00|9363|9361|9362.5|9360.5|9366.5|9364.5|9357.5|9355.5|1349
1746189600000|2025-05-02 12:40:00|9361.5|9359.5|9366.5|9364.5|9367.5|9365.5|9358.5|9356.5|990
1746189900000|2025-05-02 12:45:00|9366|9364|9362.5|9360.5|9366.5|9364.5|9362.5|9360.5|1150
1746190200000|2025-05-02 12:50:00|9362|9360|9352.5|9350.5|9362|9360|9352.5|9350.5|1155
1746190500000|2025-05-02 12:55:00|9353.5|9351.5|9350.5|9348.5|9353.5|9351.5|9346.5|9344.5|1581
1746190800000|2025-05-02 13:00:00|9351.5|9349.5|9355.5|9353.5|9359.5|9357.5|9350.5|9348.5|811
1746191100000|2025-05-02 13:05:00|9354.5|9352.5|9352.5|9350.5|9355.5|9353.5|9351|9349|1394
1746191400000|2025-05-02 13:10:00|9351.5|9349.5|9347.5|9345.5|9354.5|9352.5|9347.5|9345.5|756
1746191700000|2025-05-02 13:15:00|9348.5|9346.5|9349.5|9347.5|9350.5|9348.5|9344.5|9342.5|735
1746192000000|2025-05-02 13:20:00|9350.5|9348.5|9347.5|9345.5|9353.5|9351.5|9347.5|9345.5|811
1746192300000|2025-05-02 13:25:00|9346.5|9344.5|9342.5|9340.5|9350.5|9348.5|9342.5|9340.5|1228
1746192600000|2025-05-02 13:30:00|9342|9340|9348.5|9346.5|9348.5|9346.5|9340.5|9338.5|992
1746192900000|2025-05-02 13:35:00|9349|9347|9353.5|9351.5|9354|9352|9348.5|9346.5|388
1746193200000|2025-05-02 13:40:00|9354.5|9352.5|9361.5|9359.5|9362|9360|9353.5|9351.5|1234
1746193500000|2025-05-02 13:45:00|9361|9359|9365.5|9363.5|9365.5|9363.5|9360.5|9358.5|1041
1746193800000|2025-05-02 13:50:00|9365|9363|9366.5|9364.5|9370.5|9368.5|9364.5|9362.5|1106
1746194100000|2025-05-02 13:55:00|9365.5|9363.5|9364|9362|9368.5|9366.5|9363.5|9361.5|830
1746194400000|2025-05-02 14:00:00|9363.5|9361.5|9355.5|9353.5|9364.5|9362.5|9353.5|9351.5|879
1746194700000|2025-05-02 14:05:00|9355|9353|9349.5|9347.5|9355.5|9353.5|9346.5|9344.5|1370
1746195000000|2025-05-02 14:10:00|9349|9347|9338.5|9336.5|9349.5|9347.5|9336.5|9334.5|1718
1746195300000|2025-05-02 14:15:00|9339.5|9337.5|9335|9333|9339.5|9337.5|9331.5|9329.5|1671
1746195600000|2025-05-02 14:20:00|9334.5|9332.5|9329.5|9327.5|9336.5|9334.5|9328.5|9326.5|1592
1746195900000|2025-05-02 14:25:00|9328.5|9326.5|9328|9326|9329.5|9327.5|9323.5|9321.5|1726
1746196200000|2025-05-02 14:30:00|9328.5|9326.5|9326.5|9324.5|9334.5|9332.5|9325.5|9323.5|1807
1746196500000|2025-05-02 14:35:00|9327.5|9325.5|9330.5|9328.5|9332.5|9330.5|9326.5|9324.5|946
1746196800000|2025-05-02 14:40:00|9331|9329|9326.5|9324.5|9331.5|9329.5|9325.5|9323.5|1020
1746197100000|2025-05-02 14:45:00|9327|9325|9322.5|9320.5|9327.5|9325.5|9319.5|9317.5|1698
1746197400000|2025-05-02 14:50:00|9321.5|9319.5|9316.5|9314.5|9322.5|9320.5|9316.5|9314.5|651
1746197700000|2025-05-02 14:55:00|9317.5|9315.5|9320.5|9318.5|9321.5|9319.5|9317.5|9315.5|911
1746198000000|2025-05-02 15:00:00|9321.5|9319.5|9322.5|9320.5|9325.5|9323.5|9321.5|9319.5|937
1746198300000|2025-05-02 15:05:00|9323.5|9321.5|9316.5|9314.5|9323.5|9321.5|9316.5|9314.5|1251
1746198600000|2025-05-02 15:10:00|9315.5|9313.5|9319.5|9317.5|9319.5|9317.5|9315.5|9313.5|1906
1746198900000|2025-05-02 15:15:00|9318.5|9316.5|9313.5|9311.5|9319.5|9317.5|9312.5|9310.5|1561
1746199200000|2025-05-02 15:20:00|9314.5|9312.5|9316.5|9314.5|9318|9316|9314.5|9312.5|784
1746199500000|2025-05-02 15:25:00|9317.5|9315.5|9319.5|9317.5|9323.5|9321.5|9317.5|9315.5|723
1746199800000|2025-05-02 15:30:00|9320|9318|9313.5|9311.5|9322.5|9320.5|9313.5|9311.5|2035
1746200100000|2025-05-02 15:35:00|9314|9312|9315.5|9313.5|9316.5|9314.5|9312.5|9310.5|965
1746200400000|2025-05-02 15:40:00|9314.5|9312.5|9310.5|9308.5|9314.5|9312.5|9310.5|9308.5|623
1746200700000|2025-05-02 15:45:00|9311.5|9309.5|9304.5|9302.5|9311.5|9309.5|9304|9302|894
1746201000000|2025-05-02 15:50:00|9304|9302|9300.5|9298.5|9306.5|9304.5|9300.5|9298.5|724
1746201300000|2025-05-02 15:55:00|9299.5|9297.5|9297.5|9295.5|9300.5|9298.5|9295.5|9293.5|627
1746201600000|2025-05-02 16:00:00|9298.5|9296.5|9295.5|9293.5|9301.5|9299.5|9294|9292|673
1746201900000|2025-05-02 16:05:00|9295|9293|9294.5|9292.5|9298.5|9296.5|9294.5|9292.5|254
1746202200000|2025-05-02 16:10:00|9295.5|9293.5|9296.5|9294.5|9299.5|9297.5|9294.5|9292.5|325
1746202500000|2025-05-02 16:15:00|9296|9294|9294.5|9292.5|9296.5|9294.5|9294.5|9292.5|240
1746202800000|2025-05-02 16:20:00|9295.5|9293.5|9295.5|9293.5|9296.5|9294.5|9292.5|9290.5|315
1746203100000|2025-05-02 16:25:00|9296|9294|9297.5|9295.5|9298|9296|9295|9293|293
1746203400000|2025-05-02 16:30:00|9297|9295|9298.5|9296.5|9298.5|9296.5|9296.5|9294.5|368
1746203700000|2025-05-02 16:35:00|9297.5|9295.5|9294.5|9292.5|9298|9296|9294.5|9292.5|226
1746204000000|2025-05-02 16:40:00|9295.5|9293.5|9293.5|9291.5|9296.5|9294.5|9293|9291|192
1746204300000|2025-05-02 16:45:00|9294|9292|9289.5|9287.5|9295.5|9293.5|9289.5|9287.5|376
1746204600000|2025-05-02 16:50:00|9290|9288|9289.5|9287.5|9292.5|9290.5|9289.5|9287.5|299
1746204900000|2025-05-02 16:55:00|9289|9287|9286.5|9284.5|9289.5|9287.5|9285.5|9283.5|718
1746514800000|2025-05-06 07:00:00|9277.5|9275.5|9263.5|9261.5|9277.5|9275.5|9247.5|9245.5|2896
1746515100000|2025-05-06 07:05:00|9263|9261|9265.5|9263.5|9275.5|9273.5|9261.5|9259.5|1529
1746515400000|2025-05-06 07:10:00|9264.5|9262.5|9260.5|9258.5|9264.5|9262.5|9255|9253|1042
1746515700000|2025-05-06 07:15:00|9259.5|9257.5|9234|9232|9260.5|9258.5|9233.5|9231.5|2196
1746516000000|2025-05-06 07:20:00|9234.5|9232.5|9243.5|9241.5|9244.5|9242.5|9233.5|9231.5|1699
1746516300000|2025-05-06 07:25:00|9242.5|9240.5|9243.5|9241.5|9247.5|9245.5|9239.5|9237.5|1240
1746516600000|2025-05-06 07:30:00|9243|9241|9237.5|9235.5|9243.5|9241.5|9235.5|9233.5|1188
1746516900000|2025-05-06 07:35:00|9236.5|9234.5|9254.5|9252.5|9254.5|9252.5|9236.5|9234.5|1985
1746517200000|2025-05-06 07:40:00|9255.5|9253.5|9257.5|9255.5|9257.5|9255.5|9250|9248|1625
1746517500000|2025-05-06 07:45:00|9255.5|9253.5|9252.5|9250.5|9257.5|9255.5|9252.5|9250.5|1236
1746517800000|2025-05-06 07:50:00|9253.5|9251.5|9251|9249|9255.5|9253.5|9249.5|9247.5|830
1746518100000|2025-05-06 07:55:00|9251.5|9249.5|9251.5|9249.5|9256.5|9254.5|9248.5|9246.5|1055
1746518400000|2025-05-06 08:00:00|9250.5|9248.5|9248.5|9246.5|9251.5|9249.5|9248.5|9246.5|1006
1746518700000|2025-05-06 08:05:00|9247.5|9245.5|9253.5|9251.5|9264.5|9262.5|9245.5|9243.5|1261
1746519000000|2025-05-06 08:10:00|9252.5|9250.5|9252.5|9250.5|9254.5|9252.5|9248.5|9246.5|729
1746519300000|2025-05-06 08:15:00|9253.5|9251.5|9255.5|9253.5|9256.5|9254.5|9252.5|9250.5|909
1746519600000|2025-05-06 08:20:00|9256.5|9254.5|9252.5|9250.5|9258.5|9256.5|9252.5|9250.5|776
1746519900000|2025-05-06 08:25:00|9251.5|9249.5|9256.5|9254.5|9258.5|9256.5|9251.5|9249.5|965
1746520200000|2025-05-06 08:30:00|9255.5|9253.5|9260.5|9258.5|9261.5|9259.5|9255.5|9253.5|733
1746520500000|2025-05-06 08:35:00|9261|9259|9260.5|9258.5|9265.5|9263.5|9260.5|9258.5|908
1746520800000|2025-05-06 08:40:00|9260|9258|9258.5|9256.5|9260.5|9258.5|9254.5|9252.5|710
1746521100000|2025-05-06 08:45:00|9259|9257|9255.5|9253.5|9259.5|9257.5|9255.5|9253.5|631
1746521400000|2025-05-06 08:50:00|9256.5|9254.5|9252.5|9250.5|9259|9257|9252.5|9250.5|734
1746521700000|2025-05-06 08:55:00|9251.5|9249.5|9250|9248|9253.5|9251.5|9250|9248|401
1746522000000|2025-05-06 09:00:00|9249.5|9247.5|9248.5|9246.5|9251.5|9249.5|9247.5|9245.5|528
1746522300000|2025-05-06 09:05:00|9247.5|9245.5|9249.5|9247.5|9250.5|9248.5|9246.5|9244.5|616
1746522600000|2025-05-06 09:10:00|9248.5|9246.5|9248.5|9246.5|9250.5|9248.5|9248|9246|346
1746522900000|2025-05-06 09:15:00|9247.5|9245.5|9256|9254|9256.5|9254.5|9247.5|9245.5|561
1746523200000|2025-05-06 09:20:00|9256.5|9254.5|9250.5|9248.5|9256.5|9254.5|9248.5|9246.5|407
1746523500000|2025-05-06 09:25:00|9251.5|9249.5|9246.5|9244.5|9251.5|9249.5|9246.5|9244.5|483
1746523800000|2025-05-06 09:30:00|9247.5|9245.5|9245.5|9243.5|9247.5|9245.5|9243.5|9241.5|581
1746524100000|2025-05-06 09:35:00|9246|9244|9246.5|9244.5|9246.5|9244.5|9244.5|9242.5|330
1746524400000|2025-05-06 09:40:00|9246|9244|9247.5|9245.5|9248.5|9246.5|9245.5|9243.5|566
1746524700000|2025-05-06 09:45:00|9248.5|9246.5|9251.5|9249.5|9252.5|9250.5|9248.5|9246.5|653
1746525000000|2025-05-06 09:50:00|9250.5|9248.5|9248.5|9246.5|9251.5|9249.5|9248|9246|559
1746525300000|2025-05-06 09:55:00|9249|9247|9250.5|9248.5|9250.5|9248.5|9247|9245|594
1746525600000|2025-05-06 10:00:00|9251.5|9249.5|9253|9251|9253.5|9251.5|9246.5|9244.5|920
1746525900000|2025-05-06 10:05:00|9252.5|9250.5|9250.5|9248.5|9252.5|9250.5|9250.5|9248.5|233
1746526200000|2025-05-06 10:10:00|9249.5|9247.5|9254.5|9252.5|9254.5|9252.5|9249.5|9247.5|320
1746526500000|2025-05-06 10:15:00|9253.5|9251.5|9258.5|9256.5|9258.5|9256.5|9252.5|9250.5|449
1746526800000|2025-05-06 10:20:00|9258|9256|9260.5|9258.5|9262.5|9260.5|9258|9256|611
1746527100000|2025-05-06 10:25:00|9259.5|9257.5|9257.5|9255.5|9259.5|9257.5|9256.5|9254.5|456
1746527400000|2025-05-06 10:30:00|9258.5|9256.5|9252.5|9250.5|9258.5|9256.5|9251.5|9249.5|574
1746527700000|2025-05-06 10:35:00|9252|9250|9257.5|9255.5|9257.5|9255.5|9251.5|9249.5|332
1746528000000|2025-05-06 10:40:00|9256.5|9254.5|9260.5|9258.5|9261.5|9259.5|9256.5|9254.5|397
1746528300000|2025-05-06 10:45:00|9259.5|9257.5|9259.5|9257.5|9262.5|9260.5|9259.5|9257.5|386
1746528600000|2025-05-06 10:50:00|9260.5|9258.5|9260.5|9258.5|9261.5|9259.5|9258.5|9256.5|248
1746528900000|2025-05-06 10:55:00|9261.5|9259.5|9265.5|9263.5|9267.5|9265.5|9260.5|9258.5|664
1746529200000|2025-05-06 11:00:00|9263.5|9261.5|9263.5|9261.5|9268.5|9266.5|9263.5|9261.5|722
1746529500000|2025-05-06 11:05:00|9262.5|9260.5|9263.5|9261.5|9265.5|9263.5|9261.5|9259.5|496
1746529800000|2025-05-06 11:10:00|9262.5|9260.5|9262.5|9260.5|9262.5|9260.5|9260.5|9258.5|399
1746530100000|2025-05-06 11:15:00|9263.5|9261.5|9265|9263|9266.5|9264.5|9262.5|9260.5|358
1746530400000|2025-05-06 11:20:00|9264.5|9262.5|9268.5|9266.5|9271.5|9269.5|9264.5|9262.5|848
1746530700000|2025-05-06 11:25:00|9269.5|9267.5|9271.5|9269.5|9272|9270|9269.5|9267.5|604
1746531000000|2025-05-06 11:30:00|9272|9270|9268.5|9266.5|9272|9270|9267.5|9265.5|657
1746531300000|2025-05-06 11:35:00|9269.5|9267.5|9267.5|9265.5|9270.5|9268.5|9267.5|9265.5|655
1746531600000|2025-05-06 11:40:00|9268.5|9266.5|9266.5|9264.5|9268.5|9266.5|9264.5|9262.5|624
1746531900000|2025-05-06 11:45:00|9267.5|9265.5|9267.5|9265.5|9267.5|9265.5|9264.5|9262.5|529
1746532200000|2025-05-06 11:50:00|9268.5|9266.5|9266.5|9264.5|9269.5|9267.5|9265.5|9263.5|811
1746532500000|2025-05-06 11:55:00|9267.5|9265.5|9271.5|9269.5|9272.5|9270.5|9266.5|9264.5|378
1746532800000|2025-05-06 12:00:00|9272.5|9270.5|9270.5|9268.5|9274.5|9272.5|9270.5|9268.5|972
1746533100000|2025-05-06 12:05:00|9271.5|9269.5|9270.5|9268.5|9271.5|9269.5|9268.5|9266.5|389
1746533400000|2025-05-06 12:10:00|9269.5|9267.5|9268.5|9266.5|9271.5|9269.5|9266.5|9264.5|231
1746533700000|2025-05-06 12:15:00|9267.5|9265.5|9271.5|9269.5|9271.5|9269.5|9266.5|9264.5|385
1746534000000|2025-05-06 12:20:00|9272.5|9270.5|9270.5|9268.5|9274.5|9272.5|9270.5|9268.5|584
1746534300000|2025-05-06 12:25:00|9271|9269|9271.5|9269.5|9272.5|9270.5|9270.5|9268.5|830
1746534600000|2025-05-06 12:30:00|9270.5|9268.5|9274.5|9272.5|9276.5|9274.5|9270.5|9268.5|440
1746534900000|2025-05-06 12:35:00|9273.5|9271.5|9277.5|9275.5|9278.5|9276.5|9273.5|9271.5|527
1746535200000|2025-05-06 12:40:00|9278.5|9276.5|9279.5|9277.5|9281.5|9279.5|9278.5|9276.5|471
1746535500000|2025-05-06 12:45:00|9280.5|9278.5|9281.5|9279.5|9281.5|9279.5|9276.5|9274.5|821
1746535800000|2025-05-06 12:50:00|9280.5|9278.5|9282.5|9280.5|9283.5|9281.5|9280.5|9278.5|676
1746536100000|2025-05-06 12:55:00|9281.5|9279.5|9280.5|9278.5|9285.5|9283.5|9280.5|9278.5|776
1746536400000|2025-05-06 13:00:00|9281|9279|9281.5|9279.5|9282.5|9280.5|9278.5|9276.5|1386
1746536700000|2025-05-06 13:05:00|9282.5|9280.5|9274.5|9272.5|9283.5|9281.5|9274.5|9272.5|582
1746537000000|2025-05-06 13:10:00|9275|9273|9272.5|9270.5|9275.5|9273.5|9270.5|9268.5|862
1746537300000|2025-05-06 13:15:00|9271.5|9269.5|9270.5|9268.5|9272.5|9270.5|9268.5|9266.5|682
1746537600000|2025-05-06 13:20:00|9271.5|9269.5|9269|9267|9272.5|9270.5|9268.5|9266.5|661
1746537900000|2025-05-06 13:25:00|9268.5|9266.5|9268.5|9266.5|9269.5|9267.5|9265.5|9263.5|944
1746538200000|2025-05-06 13:30:00|9269.5|9267.5|9267.5|9265.5|9271.5|9269.5|9266.5|9264.5|853
1746538500000|2025-05-06 13:35:00|9266.5|9264.5|9259.5|9257.5|9267.5|9265.5|9259.5|9257.5|831
1746538800000|2025-05-06 13:40:00|9258.5|9256.5|9262.5|9260.5|9263|9261|9257.5|9255.5|538
1746539100000|2025-05-06 13:45:00|9261.5|9259.5|9262.5|9260.5|9264.5|9262.5|9260.5|9258.5|987
1746539400000|2025-05-06 13:50:00|9261.5|9259.5|9261.5|9259.5|9264.5|9262.5|9261.5|9259.5|575
1746539700000|2025-05-06 13:55:00|9260.5|9258.5|9260.5|9258.5|9262.5|9260.5|9259.5|9257.5|665
1746540000000|2025-05-06 14:00:00|9260|9258|9258.5|9256.5|9263.5|9261.5|9256.5|9254.5|755
1746540300000|2025-05-06 14:05:00|9259.5|9257.5|9260.5|9258.5|9261.5|9259.5|9258.5|9256.5|863
1746540600000|2025-05-06 14:10:00|9261|9259|9259.5|9257.5|9263.5|9261.5|9259.5|9257.5|744
1746540900000|2025-05-06 14:15:00|9258.5|9256.5|9257.5|9255.5|9259.5|9257.5|9255|9253|953
1746541200000|2025-05-06 14:20:00|9258.5|9256.5|9259.5|9257.5|9261.5|9259.5|9257.5|9255.5|939
1746541500000|2025-05-06 14:25:00|9258.5|9256.5|9260.5|9258.5|9261.5|9259.5|9257.5|9255.5|673
1746541800000|2025-05-06 14:30:00|9261|9259|9265.5|9263.5|9266.5|9264.5|9260.5|9258.5|1005
1746542100000|2025-05-06 14:35:00|9266.5|9264.5|9268.5|9266.5|9269.5|9267.5|9265.5|9263.5|534
1746542400000|2025-05-06 14:40:00|9267.5|9265.5|9273.5|9271.5|9273.5|9271.5|9267.5|9265.5|772
1746542700000|2025-05-06 14:45:00|9274|9272|9273.5|9271.5|9277.5|9275.5|9273.5|9271.5|1355
1746543000000|2025-05-06 14:50:00|9274.5|9272.5|9277.5|9275.5|9277.5|9275.5|9273.5|9271.5|681
1746543300000|2025-05-06 14:55:00|9278.5|9276.5|9279.5|9277.5|9279.5|9277.5|9275.5|9273.5|723
1746543600000|2025-05-06 15:00:00|9279|9277|9278.5|9276.5|9279.5|9277.5|9275.5|9273.5|759
1746543900000|2025-05-06 15:05:00|9277.5|9275.5|9282.5|9280.5|9283.5|9281.5|9277.5|9275.5|755
1746544200000|2025-05-06 15:10:00|9281.5|9279.5|9283.5|9281.5|9285.5|9283.5|9278.5|9276.5|2202
1746544500000|2025-05-06 15:15:00|9284|9282|9287.5|9285.5|9289|9287|9281.5|9279.5|1620
1746544800000|2025-05-06 15:20:00|9288.5|9286.5|9288.5|9286.5|9291.5|9289.5|9288.5|9286.5|594
1746545100000|2025-05-06 15:25:00|9287.5|9285.5|9292.5|9290.5|9293.5|9291.5|9287.5|9285.5|1005
1746545400000|2025-05-06 15:30:00|9291.5|9289.5|9291.5|9289.5|9299.5|9297.5|9291.5|9289.5|1888
1746545700000|2025-05-06 15:35:00|9291|9289|9291.5|9289.5|9292.5|9290.5|9290.5|9288.5|710
1746546000000|2025-05-06 15:40:00|9290.5|9288.5|9291.5|9289.5|9292.5|9290.5|9290.5|9288.5|291
1746546300000|2025-05-06 15:45:00|9290.5|9288.5|9287.5|9285.5|9290.5|9288.5|9286.5|9284.5|695
1746546600000|2025-05-06 15:50:00|9288.5|9286.5|9286.5|9284.5|9288.5|9286.5|9286.5|9284.5|466
1746546900000|2025-05-06 15:55:00|9285.5|9283.5|9284.5|9282.5|9286.5|9284.5|9282.5|9280.5|976
1746547200000|2025-05-06 16:00:00|9285.5|9283.5|9284.5|9282.5|9286.5|9284.5|9282.5|9280.5|451
1746547500000|2025-05-06 16:05:00|9283.5|9281.5|9284.5|9282.5|9285.5|9283.5|9283|9281|327
1746547800000|2025-05-06 16:10:00|9283.5|9281.5|9281.5|9279.5|9284.5|9282.5|9280.5|9278.5|520
1746548100000|2025-05-06 16:15:00|9282.5|9280.5|9280.5|9278.5|9282.5|9280.5|9280.5|9278.5|520
1746548400000|2025-05-06 16:20:00|9279.5|9277.5|9282|9280|9283|9281|9279.5|9277.5|487
1746548700000|2025-05-06 16:25:00|9281.5|9279.5|9281.5|9279.5|9282.5|9280.5|9279.5|9277.5|188
1746549000000|2025-05-06 16:30:00|9280.5|9278.5|9280.5|9278.5|9281.5|9279.5|9280|9278|184
1746549300000|2025-05-06 16:35:00|9281.5|9279.5|9284|9282|9284.5|9282.5|9281.5|9279.5|399
1746549600000|2025-05-06 16:40:00|9283.5|9281.5|9285.5|9283.5|9285.5|9283.5|9282.5|9280.5|176
1746549900000|2025-05-06 16:45:00|9286.5|9284.5|9284.5|9282.5|9286.5|9284.5|9283|9281|350
1746550200000|2025-05-06 16:50:00|9284|9282|9287|9285|9288.5|9286.5|9283.5|9281.5|335
1746550500000|2025-05-06 16:55:00|9287.5|9285.5|9292|9290|9293|9291|9286.5|9284.5|340
1746601200000|2025-05-07 07:00:00|9297|9295|9296.5|9294.5|9300.5|9298.5|9291.5|9289.5|1710
1746601500000|2025-05-07 07:05:00|9295.5|9293.5|9297.5|9295.5|9297.5|9295.5|9289.5|9287.5|893
1746601800000|2025-05-07 07:10:00|9296.5|9294.5|9296.5|9294.5|9297.5|9295.5|9295.5|9293.5|484
1746602100000|2025-05-07 07:15:00|9295.5|9293.5|9297.5|9295.5|9299.5|9297.5|9294.5|9292.5|777
1746602400000|2025-05-07 07:20:00|9296.5|9294.5|9301.5|9299.5|9301.5|9299.5|9294.5|9292.5|821
1746602700000|2025-05-07 07:25:00|9302.5|9300.5|9304.5|9302.5|9306.5|9304.5|9301.5|9299.5|497
1746603000000|2025-05-07 07:30:00|9303.5|9301.5|9304.5|9302.5|9306.5|9304.5|9303.5|9301.5|556
1746603300000|2025-05-07 07:35:00|9305.5|9303.5|9299|9297|9306.5|9304.5|9298.5|9296.5|730
1746603600000|2025-05-07 07:40:00|9298.5|9296.5|9302.5|9300.5|9302.5|9300.5|9295.5|9293.5|1040
1746603900000|2025-05-07 07:45:00|9301.5|9299.5|9304.5|9302.5|9308.5|9306.5|9301.5|9299.5|591
1746604200000|2025-05-07 07:50:00|9305.5|9303.5|9299.5|9297.5|9305.5|9303.5|9299.5|9297.5|413
1746604500000|2025-05-07 07:55:00|9300|9298|9302.5|9300.5|9305.5|9303.5|9299.5|9297.5|633
1746604800000|2025-05-07 08:00:00|9301.5|9299.5|9301.5|9299.5|9302.5|9300.5|9299|9297|336
1746605100000|2025-05-07 08:05:00|9301|9299|9301.5|9299.5|9304.5|9302.5|9300.5|9298.5|653
1746605400000|2025-05-07 08:10:00|9302.5|9300.5|9294.5|9292.5|9305.5|9303.5|9294.5|9292.5|1031
1746605700000|2025-05-07 08:15:00|9293.5|9291.5|9291|9289|9294.5|9292.5|9289.5|9287.5|1126
1746606000000|2025-05-07 08:20:00|9290.5|9288.5|9290.5|9288.5|9291.5|9289.5|9286.5|9284.5|1546
1746606300000|2025-05-07 08:25:00|9291.5|9289.5|9290.5|9288.5|9292.5|9290.5|9290.5|9288.5|1427
1746606600000|2025-05-07 08:30:00|9289.5|9287.5|9283.5|9281.5|9291.5|9289.5|9283.5|9281.5|1513
1746606900000|2025-05-07 08:35:00|9282.5|9280.5|9283.5|9281.5|9287.5|9285.5|9281.5|9279.5|954
1746607200000|2025-05-07 08:40:00|9284.5|9282.5|9285|9283|9287.5|9285.5|9283.5|9281.5|1538
1746607500000|2025-05-07 08:45:00|9285.5|9283.5|9289.5|9287.5|9290.5|9288.5|9285.5|9283.5|682
1746607800000|2025-05-07 08:50:00|9290.5|9288.5|9291.5|9289.5|9292.5|9290.5|9289|9287|2004
1746608100000|2025-05-07 08:55:00|9292|9290|9291.5|9289.5|9293.5|9291.5|9290.5|9288.5|3906
1746608400000|2025-05-07 09:00:00|9292|9290|9301.5|9299.5|9302.5|9300.5|9291.5|9289.5|1557
1746608700000|2025-05-07 09:05:00|9302.5|9300.5|9304.5|9302.5|9305.5|9303.5|9301.5|9299.5|774
1746609000000|2025-05-07 09:10:00|9304|9302|9310.5|9308.5|9312.5|9310.5|9304|9302|1723
1746609300000|2025-05-07 09:15:00|9311|9309|9310.5|9308.5|9315.5|9313.5|9309.5|9307.5|1201
1746609600000|2025-05-07 09:20:00|9311|9309|9310.5|9308.5|9312.5|9310.5|9308.5|9306.5|816
1746609900000|2025-05-07 09:25:00|9311.5|9309.5|9309.5|9307.5|9312.5|9310.5|9308.5|9306.5|475
1746610200000|2025-05-07 09:30:00|9310.5|9308.5|9309.5|9307.5|9311.5|9309.5|9307.5|9305.5|640
1746610500000|2025-05-07 09:35:00|9308.5|9306.5|9307.5|9305.5|9308.5|9306.5|9305.5|9303.5|800
1746610800000|2025-05-07 09:40:00|9306.5|9304.5|9310.5|9308.5|9310.5|9308.5|9303.5|9301.5|1339
1746611100000|2025-05-07 09:45:00|9310|9308|9317.5|9315.5|9317.5|9315.5|9309.5|9307.5|889
1746611400000|2025-05-07 09:50:00|9318|9316|9320|9318|9321.5|9319.5|9317.5|9315.5|858
1746611700000|2025-05-07 09:55:00|9320.5|9318.5|9321|9319|9321.5|9319.5|9317.5|9315.5|786
1746612000000|2025-05-07 10:00:00|9320.5|9318.5|9330|9328|9330.5|9328.5|9320.5|9318.5|1446
1746612300000|2025-05-07 10:05:00|9329.5|9327.5|9330.5|9328.5|9332.5|9330.5|9328.5|9326.5|1103
1746612600000|2025-05-07 10:10:00|9331|9329|9324.5|9322.5|9332.5|9330.5|9322.5|9320.5|1706
1746612900000|2025-05-07 10:15:00|9323.5|9321.5|9322.5|9320.5|9324.5|9322.5|9321.5|9319.5|740
1746613200000|2025-05-07 10:20:00|9323.5|9321.5|9325.5|9323.5|9325.5|9323.5|9322.5|9320.5|357
1746613500000|2025-05-07 10:25:00|9326.5|9324.5|9326.5|9324.5|9327.5|9325.5|9323.5|9321.5|536
1746613800000|2025-05-07 10:30:00|9327.5|9325.5|9327.5|9325.5|9327.5|9325.5|9326.5|9324.5|236
1746614100000|2025-05-07 10:35:00|9328.5|9326.5|9329.5|9327.5|9330.5|9328.5|9328.5|9326.5|767
1746614400000|2025-05-07 10:40:00|9330.5|9328.5|9328.5|9326.5|9330.5|9328.5|9327.5|9325.5|770
1746614700000|2025-05-07 10:45:00|9329|9327|9323.5|9321.5|9329.5|9327.5|9322.5|9320.5|544
1746615000000|2025-05-07 10:50:00|9322.5|9320.5|9322.5|9320.5|9323.5|9321.5|9320.5|9318.5|461
1746615300000|2025-05-07 10:55:00|9323.5|9321.5|9324.5|9322.5|9324.5|9322.5|9321.5|9319.5|171
1746615600000|2025-05-07 11:00:00|9325.5|9323.5|9323.5|9321.5|9326.5|9324.5|9323.5|9321.5|721
1746615900000|2025-05-07 11:05:00|9324|9322|9324.5|9322.5|9325.5|9323.5|9322.5|9320.5|471
1746616200000|2025-05-07 11:10:00|9323.5|9321.5|9324.5|9322.5|9324.5|9322.5|9322|9320|260
1746616500000|2025-05-07 11:15:00|9325|9323|9322.5|9320.5|9326.5|9324.5|9322.5|9320.5|289
1746616800000|2025-05-07 11:20:00|9323.5|9321.5|9323.5|9321.5|9325.5|9323.5|9322.5|9320.5|321
1746617100000|2025-05-07 11:25:00|9324|9322|9328.5|9326.5|9328.5|9326.5|9323.5|9321.5|368
1746617400000|2025-05-07 11:30:00|9329.5|9327.5|9326.5|9324.5|9330.5|9328.5|9326.5|9324.5|462
1746617700000|2025-05-07 11:35:00|9327|9325|9324.5|9322.5|9327.5|9325.5|9324.5|9322.5|424
1746618000000|2025-05-07 11:40:00|9323.5|9321.5|9319.5|9317.5|9323.5|9321.5|9319.5|9317.5|553
1746618300000|2025-05-07 11:45:00|9318.5|9316.5|9319.5|9317.5|9320.5|9318.5|9317.5|9315.5|301
1746618600000|2025-05-07 11:50:00|9320.5|9318.5|9315.5|9313.5|9321|9319|9315.5|9313.5|674
1746618900000|2025-05-07 11:55:00|9316.5|9314.5|9315.5|9313.5|9316.5|9314.5|9313.5|9311.5|415
1746619200000|2025-05-07 12:00:00|9316.5|9314.5|9315.5|9313.5|9316.5|9314.5|9313.5|9311.5|542
1746619500000|2025-05-07 12:05:00|9314.5|9312.5|9317.5|9315.5|9319.5|9317.5|9314.5|9312.5|860
1746619800000|2025-05-07 12:10:00|9316.5|9314.5|9321.5|9319.5|9321.5|9319.5|9315.5|9313.5|636
1746620100000|2025-05-07 12:15:00|9322|9320|9319.5|9317.5|9322|9320|9316.5|9314.5|322
1746620400000|2025-05-07 12:20:00|9320.5|9318.5|9319.5|9317.5|9320.5|9318.5|9316.5|9314.5|345
1746620700000|2025-05-07 12:25:00|9320.5|9318.5|9321.5|9319.5|9324.5|9322.5|9319.5|9317.5|573
1746621000000|2025-05-07 12:30:00|9320.5|9318.5|9325.5|9323.5|9326.5|9324.5|9320.5|9318.5|601
1746621300000|2025-05-07 12:35:00|9326|9324|9325.5|9323.5|9326.5|9324.5|9323.5|9321.5|609
1746621600000|2025-05-07 12:40:00|9325|9323|9328.5|9326.5|9328.5|9326.5|9325|9323|441
1746621900000|2025-05-07 12:45:00|9329.5|9327.5|9326.5|9324.5|9330|9328|9325.5|9323.5|609
1746622200000|2025-05-07 12:50:00|9327.5|9325.5|9328.5|9326.5|9329.5|9327.5|9326.5|9324.5|539
1746622500000|2025-05-07 12:55:00|9329|9327|9327.5|9325.5|9330.5|9328.5|9327.5|9325.5|389
1746622800000|2025-05-07 13:00:00|9328|9326|9332.5|9330.5|9333.5|9331.5|9328|9326|1137
1746623100000|2025-05-07 13:05:00|9331.5|9329.5|9332.5|9330.5|9333.5|9331.5|9331.5|9329.5|484
1746623400000|2025-05-07 13:10:00|9333|9331|9332.5|9330.5|9333.5|9331.5|9331|9329|625
1746623700000|2025-05-07 13:15:00|9331.5|9329.5|9334.5|9332.5|9335|9333|9330.5|9328.5|509
1746624000000|2025-05-07 13:20:00|9335|9333|9336.5|9334.5|9337.5|9335.5|9334.5|9332.5|701
1746624300000|2025-05-07 13:25:00|9337|9335|9335.5|9333.5|9339.5|9337.5|9335.5|9333.5|1303
1746624600000|2025-05-07 13:30:00|9336.5|9334.5|9337.5|9335.5|9338.5|9336.5|9335.5|9333.5|734
1746624900000|2025-05-07 13:35:00|9335.5|9333.5|9334.5|9332.5|9337.5|9335.5|9331.5|9329.5|752
1746625200000|2025-05-07 13:40:00|9333.5|9331.5|9330.5|9328.5|9334.5|9332.5|9330.5|9328.5|600
1746625500000|2025-05-07 13:45:00|9329.5|9327.5|9334.5|9332.5|9335.5|9333.5|9329.5|9327.5|892
1746625800000|2025-05-07 13:50:00|9335.5|9333.5|9335.5|9333.5|9338.5|9336.5|9332.5|9330.5|1363
1746626100000|2025-05-07 13:55:00|9336.5|9334.5|9334.5|9332.5|9336.5|9334.5|9333.5|9331.5|616
1746626400000|2025-05-07 14:00:00|9335.5|9333.5|9337.5|9335.5|9338.5|9336.5|9334.5|9332.5|677
1746626700000|2025-05-07 14:05:00|9338|9336|9337|9335|9340.5|9338.5|9335.5|9333.5|536
1746627000000|2025-05-07 14:10:00|9336.5|9334.5|9336.5|9334.5|9340.5|9338.5|9335.5|9333.5|547
1746627300000|2025-05-07 14:15:00|9335.5|9333.5|9335.5|9333.5|9336.5|9334.5|9334.5|9332.5|524
1746627600000|2025-05-07 14:20:00|9336|9334|9339.5|9337.5|9339.5|9337.5|9334.5|9332.5|721
1746627900000|2025-05-07 14:25:00|9338.5|9336.5|9335.5|9333.5|9341.5|9339.5|9335.5|9333.5|1028
1746628200000|2025-05-07 14:30:00|9336|9334|9337.5|9335.5|9338.5|9336.5|9334.5|9332.5|1693
1746628500000|2025-05-07 14:35:00|9337|9335|9338.5|9336.5|9340.5|9338.5|9337|9335|750
1746628800000|2025-05-07 14:40:00|9339|9337|9342.5|9340.5|9342.5|9340.5|9338.5|9336.5|653
1746629100000|2025-05-07 14:45:00|9341.5|9339.5|9338.5|9336.5|9342.5|9340.5|9338.5|9336.5|1359
1746629400000|2025-05-07 14:50:00|9339.5|9337.5|9341.5|9339.5|9341.5|9339.5|9338.5|9336.5|585
1746629700000|2025-05-07 14:55:00|9340.5|9338.5|9340.5|9338.5|9342.5|9340.5|9339.5|9337.5|465
1746630000000|2025-05-07 15:00:00|9341|9339|9340.5|9338.5|9341.5|9339.5|9338.5|9336.5|771
1746630300000|2025-05-07 15:05:00|9341.5|9339.5|9342.5|9340.5|9342.5|9340.5|9339.5|9337.5|944
1746630600000|2025-05-07 15:10:00|9341.5|9339.5|9343.5|9341.5|9345.5|9343.5|9339.5|9337.5|2233
1746630900000|2025-05-07 15:15:00|9342.5|9340.5|9341.5|9339.5|9342.5|9340.5|9339.5|9337.5|2263
1746631200000|2025-05-07 15:20:00|9342|9340|9342.5|9340.5|9344.5|9342.5|9339.5|9337.5|402
1746631500000|2025-05-07 15:25:00|9343.5|9341.5|9341.5|9339.5|9343.5|9341.5|9341.5|9339.5|474
1746631800000|2025-05-07 15:30:00|9340.5|9338.5|9342|9340|9342.5|9340.5|9338.5|9336.5|1331
1746632100000|2025-05-07 15:35:00|9342.5|9340.5|9342.5|9340.5|9345.5|9343.5|9341.5|9339.5|361
1746632400000|2025-05-07 15:40:00|9343.5|9341.5|9342.5|9340.5|9343.5|9341.5|9341.5|9339.5|433
1746632700000|2025-05-07 15:45:00|9341.5|9339.5|9342.5|9340.5|9343|9341|9339.5|9337.5|666
1746633000000|2025-05-07 15:50:00|9342|9340|9337.5|9335.5|9343.5|9341.5|9337.5|9335.5|670
1746633300000|2025-05-07 15:55:00|9338.5|9336.5|9339.5|9337.5|9339.5|9337.5|9337.5|9335.5|657
1746633600000|2025-05-07 16:00:00|9339|9337|9341.5|9339.5|9341.5|9339.5|9337.5|9335.5|422
1746633900000|2025-05-07 16:05:00|9342.5|9340.5|9344|9342|9344.5|9342.5|9341.5|9339.5|491
1746634200000|2025-05-07 16:10:00|9343.5|9341.5|9342.5|9340.5|9344.5|9342.5|9342.5|9340.5|178
1746634500000|2025-05-07 16:15:00|9342|9340|9341.5|9339.5|9343.5|9341.5|9341.5|9339.5|271
1746634800000|2025-05-07 16:20:00|9340.5|9338.5|9342.5|9340.5|9344|9342|9340.5|9338.5|318
1746635100000|2025-05-07 16:25:00|9342|9340|9343.5|9341.5|9344.5|9342.5|9342|9340|124
1746635400000|2025-05-07 16:30:00|9343|9341|9346.5|9344.5|9347.5|9345.5|9343|9341|256
1746635700000|2025-05-07 16:35:00|9347|9345|9347.5|9345.5|9347.5|9345.5|9347|9345|152
1746636000000|2025-05-07 16:40:00|9346.5|9344.5|9347.5|9345.5|9348.5|9346.5|9346.5|9344.5|590
1746636300000|2025-05-07 16:45:00|9348|9346|9348.5|9346.5|9348.5|9346.5|9347.5|9345.5|175
1746636600000|2025-05-07 16:50:00|9349|9347|9351.5|9349.5|9352|9350|9348.5|9346.5|288
1746636900000|2025-05-07 16:55:00|9351|9349|9352.5|9350.5|9353.5|9351.5|9349|9347|245
1746687600000|2025-05-08 07:00:00|9341.5|9339.5|9339.5|9337.5|9343.5|9341.5|9335.5|9333.5|1628
1746687900000|2025-05-08 07:05:00|9340|9338|9341.5|9339.5|9341.5|9339.5|9337.5|9335.5|1310
1746688200000|2025-05-08 07:10:00|9342.5|9340.5|9345.5|9343.5|9345.5|9343.5|9341.5|9339.5|900
1746688500000|2025-05-08 07:15:00|9346.5|9344.5|9348.5|9346.5|9349.5|9347.5|9346.5|9344.5|586
1746688800000|2025-05-08 07:20:00|9347.5|9345.5|9349.5|9347.5|9349.5|9347.5|9345.5|9343.5|719
1746689100000|2025-05-08 07:25:00|9349|9347|9350.5|9348.5|9351.5|9349.5|9346.5|9344.5|777
1746689400000|2025-05-08 07:30:00|9351.5|9349.5|9349.5|9347.5|9351.5|9349.5|9346.5|9344.5|814
1746689700000|2025-05-08 07:35:00|9348.5|9346.5|9352.5|9350.5|9352.5|9350.5|9347.5|9345.5|871
1746690000000|2025-05-08 07:40:00|9353.5|9351.5|9348.5|9346.5|9353.5|9351.5|9346.5|9344.5|698
1746690300000|2025-05-08 07:45:00|9348|9346|9353.5|9351.5|9353.5|9351.5|9347.5|9345.5|563
1746690600000|2025-05-08 07:50:00|9352.5|9350.5|9351.5|9349.5|9354.5|9352.5|9351|9349|313
1746690900000|2025-05-08 07:55:00|9350.5|9348.5|9352.5|9350.5|9352.5|9350.5|9348.5|9346.5|708
1746691200000|2025-05-08 08:00:00|9351.5|9349.5|9351.5|9349.5|9353.5|9351.5|9348.5|9346.5|510
1746691500000|2025-05-08 08:05:00|9352.5|9350.5|9354.5|9352.5|9354.5|9352.5|9352.5|9350.5|1052
1746691800000|2025-05-08 08:10:00|9353.5|9351.5|9350.5|9348.5|9355.5|9353.5|9350.5|9348.5|784
1746692100000|2025-05-08 08:15:00|9351.5|9349.5|9351.5|9349.5|9353.5|9351.5|9350.5|9348.5|1033
1746692400000|2025-05-08 08:20:00|9352.5|9350.5|9350.5|9348.5|9352.5|9350.5|9349.5|9347.5|540
1746692700000|2025-05-08 08:25:00|9350|9348|9345.5|9343.5|9350.5|9348.5|9345.5|9343.5|691
1746693000000|2025-05-08 08:30:00|9344.5|9342.5|9345.5|9343.5|9348.5|9346.5|9344.5|9342.5|417
1746693300000|2025-05-08 08:35:00|9346|9344|9349.5|9347.5|9350.5|9348.5|9345.5|9343.5|456
1746693600000|2025-05-08 08:40:00|9348.5|9346.5|9346.5|9344.5|9349.5|9347.5|9346.5|9344.5|416
1746693900000|2025-05-08 08:45:00|9345.5|9343.5|9344.5|9342.5|9345.5|9343.5|9344.5|9342.5|137
1746694200000|2025-05-08 08:50:00|9345.5|9343.5|9345.5|9343.5|9347.5|9345.5|9345.5|9343.5|219
1746694500000|2025-05-08 08:55:00|9346|9344|9343.5|9341.5|9347.5|9345.5|9342.5|9340.5|438
1746694800000|2025-05-08 09:00:00|9344.5|9342.5|9344.5|9342.5|9344.5|9342.5|9341.5|9339.5|485
1746695100000|2025-05-08 09:05:00|9343.5|9341.5|9339.5|9337.5|9344.5|9342.5|9339.5|9337.5|1230
1746695400000|2025-05-08 09:10:00|9340.5|9338.5|9341.5|9339.5|9341.5|9339.5|9340.5|9338.5|192
1746695700000|2025-05-08 09:15:00|9340.5|9338.5|9337.5|9335.5|9340.5|9338.5|9337.5|9335.5|438
1746696000000|2025-05-08 09:20:00|9338.5|9336.5|9339.5|9337.5|9341.5|9339.5|9338.5|9336.5|580
1746696300000|2025-05-08 09:25:00|9340.5|9338.5|9340.5|9338.5|9342.5|9340.5|9339.5|9337.5|823
1746696600000|2025-05-08 09:30:00|9341.5|9339.5|9342.5|9340.5|9342.5|9340.5|9340.5|9338.5|232
1746696900000|2025-05-08 09:35:00|9343.5|9341.5|9339.5|9337.5|9343.5|9341.5|9338.5|9336.5|537
1746697200000|2025-05-08 09:40:00|9340|9338|9339.5|9337.5|9340|9338|9337.5|9335.5|383
1746697500000|2025-05-08 09:45:00|9338.5|9336.5|9341|9339|9341.5|9339.5|9338.5|9336.5|309
1746697800000|2025-05-08 09:50:00|9340.5|9338.5|9337.5|9335.5|9341.5|9339.5|9337.5|9335.5|1010
1746698100000|2025-05-08 09:55:00|9338.5|9336.5|9341.5|9339.5|9342.5|9340.5|9337.5|9335.5|1886
1746698400000|2025-05-08 10:00:00|9342.5|9340.5|9346.5|9344.5|9346.5|9344.5|9341.5|9339.5|949
1746698700000|2025-05-08 10:05:00|9345.5|9343.5|9344.5|9342.5|9345.5|9343.5|9344.5|9342.5|322
1746699000000|2025-05-08 10:10:00|9345.5|9343.5|9343.5|9341.5|9347.5|9345.5|9343|9341|817
1746699300000|2025-05-08 10:15:00|9344.5|9342.5|9345.5|9343.5|9346.5|9344.5|9344.5|9342.5|608
1746699600000|2025-05-08 10:20:00|9346.5|9344.5|9346.5|9344.5|9347.5|9345.5|9345.5|9343.5|291
1746699900000|2025-05-08 10:25:00|9347|9345|9348|9346|9349.5|9347.5|9346.5|9344.5|297
1746700200000|2025-05-08 10:30:00|9348.5|9346.5|9342.5|9340.5|9348.5|9346.5|9342.5|9340.5|336
1746700500000|2025-05-08 10:35:00|9341.5|9339.5|9345.5|9343.5|9347.5|9345.5|9341.5|9339.5|755
1746700800000|2025-05-08 10:40:00|9344.5|9342.5|9347.5|9345.5|9347.5|9345.5|9343.5|9341.5|602
1746701100000|2025-05-08 10:45:00|9347|9345|9347|9345|9348.5|9346.5|9346.5|9344.5|776
1746701400000|2025-05-08 10:50:00|9347.5|9345.5|9351.5|9349.5|9352.5|9350.5|9347.5|9345.5|601
1746701700000|2025-05-08 10:55:00|9352.5|9350.5|9358.5|9356.5|9358.5|9356.5|9351.5|9349.5|1656
1746702000000|2025-05-08 11:00:00|9357.5|9355.5|9307.5|9305.5|9360.5|9358.5|9305|9303|4077
1746702300000|2025-05-08 11:05:00|9305.5|9303.5|9297.5|9295.5|9311.5|9309.5|9290.5|9288.5|3815
1746702600000|2025-05-08 11:10:00|9298.5|9296.5|9294|9292|9302.5|9300.5|9293.5|9291.5|2788
1746702900000|2025-05-08 11:15:00|9293.5|9291.5|9293.5|9291.5|9302|9300|9291.5|9289.5|2440
1746703200000|2025-05-08 11:20:00|9292.5|9290.5|9293.5|9291.5|9293.5|9291.5|9284.5|9282.5|1605
1746703500000|2025-05-08 11:25:00|9292.5|9290.5|9299.5|9297.5|9308.5|9306.5|9291.5|9289.5|1577
1746703800000|2025-05-08 11:30:00|9300.5|9298.5|9295|9293|9300.5|9298.5|9293.5|9291.5|1628
1746704100000|2025-05-08 11:35:00|9295.5|9293.5|9298|9296|9300|9298|9292.5|9290.5|855
1746704400000|2025-05-08 11:40:00|9297.5|9295.5|9300.5|9298.5|9300.5|9298.5|9294.5|9292.5|1266
1746704700000|2025-05-08 11:45:00|9299.5|9297.5|9301|9299|9306.5|9304.5|9297.5|9295.5|1095
1746705000000|2025-05-08 11:50:00|9301.5|9299.5|9301.5|9299.5|9303.5|9301.5|9298.5|9296.5|823
1746705300000|2025-05-08 11:55:00|9302.5|9300.5|9300|9298|9303|9301|9298.5|9296.5|995
1746705600000|2025-05-08 12:00:00|9299.5|9297.5|9298.5|9296.5|9304.5|9302.5|9297.5|9295.5|1336
1746705900000|2025-05-08 12:05:00|9299.5|9297.5|9300.5|9298.5|9305.5|9303.5|9298.5|9296.5|581
1746706200000|2025-05-08 12:10:00|9299.5|9297.5|9304.5|9302.5|9305.5|9303.5|9298.5|9296.5|685
1746706500000|2025-05-08 12:15:00|9304|9302|9298|9296|9307|9305|9297.5|9295.5|673
1746706800000|2025-05-08 12:20:00|9298.5|9296.5|9308.5|9306.5|9309.5|9307.5|9297.5|9295.5|1223
1746707100000|2025-05-08 12:25:00|9308|9306|9311.5|9309.5|9313|9311|9307.5|9305.5|631
1746707400000|2025-05-08 12:30:00|9310|9308|9299.5|9297.5|9310.5|9308.5|9298.5|9296.5|1843
1746707700000|2025-05-08 12:35:00|9298.5|9296.5|9313.5|9311.5|9313.5|9311.5|9296.5|9294.5|1286
1746708000000|2025-05-08 12:40:00|9314.5|9312.5|9310.5|9308.5|9316.5|9314.5|9309|9307|1349
1746708300000|2025-05-08 12:45:00|9309.5|9307.5|9313.5|9311.5|9313.5|9311.5|9304.5|9302.5|1140
1746708600000|2025-05-08 12:50:00|9312.5|9310.5|9310.5|9308.5|9313|9311|9309.5|9307.5|782
1746708900000|2025-05-08 12:55:00|9309.5|9307.5|9312.5|9310.5|9313|9311|9307.5|9305.5|1251
1746709200000|2025-05-08 13:00:00|9313.5|9311.5|9318.5|9316.5|9319|9317|9311.5|9309.5|1120
1746709500000|2025-05-08 13:05:00|9319|9317|9322.5|9320.5|9322.5|9320.5|9315.5|9313.5|1355
1746709800000|2025-05-08 13:10:00|9323|9321|9321.5|9319.5|9325.5|9323.5|9319.5|9317.5|1273
1746710100000|2025-05-08 13:15:00|9321|9319|9318.5|9316.5|9322.5|9320.5|9316.5|9314.5|932
1746710400000|2025-05-08 13:20:00|9317.5|9315.5|9322.5|9320.5|9323|9321|9317.5|9315.5|583
1746710700000|2025-05-08 13:25:00|9321.5|9319.5|9327.5|9325.5|9327.5|9325.5|9319.5|9317.5|818
1746711000000|2025-05-08 13:30:00|9326.5|9324.5|9321.5|9319.5|9330|9328|9320.5|9318.5|970
1746711300000|2025-05-08 13:35:00|9322|9320|9320.5|9318.5|9322.5|9320.5|9319.5|9317.5|568
1746711600000|2025-05-08 13:40:00|9320|9318|9315|9313|9320.5|9318.5|9313.5|9311.5|981
1746711900000|2025-05-08 13:45:00|9314.5|9312.5|9311.5|9309.5|9315.5|9313.5|9311|9309|793
1746712200000|2025-05-08 13:50:00|9310.5|9308.5|9307.5|9305.5|9313.5|9311.5|9307.5|9305.5|742
1746712500000|2025-05-08 13:55:00|9308.5|9306.5|9312.5|9310.5|9313.5|9311.5|9307.5|9305.5|851
1746712800000|2025-05-08 14:00:00|9311.5|9309.5|9308.5|9306.5|9311.5|9309.5|9305|9303|791
1746713100000|2025-05-08 14:05:00|9308|9306|9306.5|9304.5|9310.5|9308.5|9306.5|9304.5|917
1746713400000|2025-05-08 14:10:00|9307.5|9305.5|9308.5|9306.5|9310.5|9308.5|9305.5|9303.5|1306
1746713700000|2025-05-08 14:15:00|9307.5|9305.5|9310.5|9308.5|9310.5|9308.5|9305.5|9303.5|569
1746714000000|2025-05-08 14:20:00|9310|9308|9305.5|9303.5|9310.5|9308.5|9304.5|9302.5|803
1746714300000|2025-05-08 14:25:00|9304.5|9302.5|9300.5|9298.5|9305.5|9303.5|9299.5|9297.5|605
1746714600000|2025-05-08 14:30:00|9301.5|9299.5|9298.5|9296.5|9301.5|9299.5|9298.5|9296.5|700
1746714900000|2025-05-08 14:35:00|9299.5|9297.5|9297.5|9295.5|9301.5|9299.5|9295.5|9293.5|930
1746715200000|2025-05-08 14:40:00|9296.5|9294.5|9296.5|9294.5|9297.5|9295.5|9293.5|9291.5|1229
1746715500000|2025-05-08 14:45:00|9295.5|9293.5|9292.5|9290.5|9296.5|9294.5|9292.5|9290.5|1003
1746715800000|2025-05-08 14:50:00|9293.5|9291.5|9294.5|9292.5|9295.5|9293.5|9288.5|9286.5|1113
1746716100000|2025-05-08 14:55:00|9295.5|9293.5|9294.5|9292.5|9298.5|9296.5|9292.5|9290.5|881
1746716400000|2025-05-08 15:00:00|9293.5|9291.5|9292.5|9290.5|9299.5|9297.5|9290.5|9288.5|2281
1746716700000|2025-05-08 15:05:00|9293|9291|9287.5|9285.5|9293|9291|9287.5|9285.5|846
1746717000000|2025-05-08 15:10:00|9286.5|9284.5|9284.5|9282.5|9289.5|9287.5|9283.5|9281.5|2313
1746717300000|2025-05-08 15:15:00|9283.5|9281.5|9278.5|9276.5|9284.5|9282.5|9277.5|9275.5|2327
1746717600000|2025-05-08 15:20:00|9277.5|9275.5|9272.5|9270.5|9280|9278|9272.5|9270.5|1021
1746717900000|2025-05-08 15:25:00|9273|9271|9265.5|9263.5|9273|9271|9263.5|9261.5|1058
1746718200000|2025-05-08 15:30:00|9264.5|9262.5|9269.5|9267.5|9270.5|9268.5|9264.5|9262.5|1546
1746718500000|2025-05-08 15:35:00|9270.5|9268.5|9273.5|9271.5|9275.5|9273.5|9269.5|9267.5|836
1746718800000|2025-05-08 15:40:00|9273|9271|9267.5|9265.5|9273|9271|9263.5|9261.5|389
1746719100000|2025-05-08 15:45:00|9268.5|9266.5|9264.5|9262.5|9270.5|9268.5|9264.5|9262.5|990
1746719400000|2025-05-08 15:50:00|9263.5|9261.5|9265|9263|9267.5|9265.5|9263.5|9261.5|339
1746719700000|2025-05-08 15:55:00|9264.5|9262.5|9260.5|9258.5|9266.5|9264.5|9260.5|9258.5|547
1746720000000|2025-05-08 16:00:00|9261|9259|9257.5|9255.5|9261.5|9259.5|9255.5|9253.5|790
1746720300000|2025-05-08 16:05:00|9258.5|9256.5|9257|9255|9258.5|9256.5|9256.5|9254.5|389
1746720600000|2025-05-08 16:10:00|9256.5|9254.5|9259.5|9257.5|9260.5|9258.5|9256.5|9254.5|511
1746720900000|2025-05-08 16:15:00|9259|9257|9256.5|9254.5|9259.5|9257.5|9253.5|9251.5|369
1746721200000|2025-05-08 16:20:00|9256|9254|9248.5|9246.5|9256|9254|9248.5|9246.5|191
1746721500000|2025-05-08 16:25:00|9249|9247|9249.5|9247.5|9250|9248|9246.5|9244.5|342
1746721800000|2025-05-08 16:30:00|9248.5|9246.5|9245.5|9243.5|9249.5|9247.5|9245.5|9243.5|400
1746722100000|2025-05-08 16:35:00|9245|9243|9249|9247|9250|9248|9244.5|9242.5|424
1746722400000|2025-05-08 16:40:00|9248.5|9246.5|9250|9248|9250.5|9248.5|9248|9246|268
1746722700000|2025-05-08 16:45:00|9249.5|9247.5|9248.5|9246.5|9251.5|9249.5|9248|9246|336
1746723000000|2025-05-08 16:50:00|9248|9246|9246.5|9244.5|9248.5|9246.5|9246.5|9244.5|288
1746723300000|2025-05-08 16:55:00|9247|9245|9248.5|9246.5|9248.5|9246.5|9245.5|9243.5|243
1746774000000|2025-05-09 07:00:00|9233.5|9231.5|9227.5|9225.5|9237.5|9235.5|9224.5|9222.5|2190
1746774300000|2025-05-09 07:05:00|9228.5|9226.5|9222.5|9220.5|9230.5|9228.5|9218.5|9216.5|1512
1746774600000|2025-05-09 07:10:00|9223.5|9221.5|9226.5|9224.5|9228.5|9226.5|9220.5|9218.5|1932
1746774900000|2025-05-09 07:15:00|9227.5|9225.5|9228.5|9226.5|9230.5|9228.5|9224.5|9222.5|1723
1746775200000|2025-05-09 07:20:00|9227.5|9225.5|9218.5|9216.5|9228.5|9226.5|9218.5|9216.5|953
1746775500000|2025-05-09 07:25:00|9217.5|9215.5|9218.5|9216.5|9218.5|9216.5|9214.5|9212.5|919
1746775800000|2025-05-09 07:30:00|9217.5|9215.5|9211.5|9209.5|9219.5|9217.5|9211.5|9209.5|1097
1746776100000|2025-05-09 07:35:00|9211|9209|9210.5|9208.5|9213.5|9211.5|9208.5|9206.5|1565
1746776400000|2025-05-09 07:40:00|9211.5|9209.5|9213.5|9211.5|9215.5|9213.5|9211.5|9209.5|1115
1746776700000|2025-05-09 07:45:00|9212.5|9210.5|9216.5|9214.5|9218.5|9216.5|9210.5|9208.5|1040
1746777000000|2025-05-09 07:50:00|9217|9215|9217.5|9215.5|9218|9216|9213.5|9211.5|1022
1746777300000|2025-05-09 07:55:00|9216.5|9214.5|9217.5|9215.5|9219.5|9217.5|9214.5|9212.5|673
1746777600000|2025-05-09 08:00:00|9216.5|9214.5|9217.5|9215.5|9219.5|9217.5|9211.5|9209.5|736
1746777900000|2025-05-09 08:05:00|9217|9215|9218.5|9216.5|9218.5|9216.5|9213.5|9211.5|580
1746778200000|2025-05-09 08:10:00|9217.5|9215.5|9213.5|9211.5|9218.5|9216.5|9213.5|9211.5|489
1746778500000|2025-05-09 08:15:00|9214.5|9212.5|9209.5|9207.5|9214.5|9212.5|9208.5|9206.5|758
1746778800000|2025-05-09 08:20:00|9208.5|9206.5|9209.5|9207.5|9212.5|9210.5|9208.5|9206.5|512
1746779100000|2025-05-09 08:25:00|9209|9207|9212.5|9210.5|9213.5|9211.5|9208.5|9206.5|360
1746779400000|2025-05-09 08:30:00|9213.5|9211.5|9216.5|9214.5|9217.5|9215.5|9210.5|9208.5|1366
1746779700000|2025-05-09 08:35:00|9217|9215|9220.5|9218.5|9222|9220|9215.5|9213.5|1100
1746780000000|2025-05-09 08:40:00|9221.5|9219.5|9223.5|9221.5|9223.5|9221.5|9219.5|9217.5|617
1746780300000|2025-05-09 08:45:00|9222.5|9220.5|9219.5|9217.5|9223.5|9221.5|9219.5|9217.5|533
1746780600000|2025-05-09 08:50:00|9218.5|9216.5|9215.5|9213.5|9221.5|9219.5|9215.5|9213.5|1154
1746780900000|2025-05-09 08:55:00|9214.5|9212.5|9214.5|9212.5|9215.5|9213.5|9212.5|9210.5|425
1746781200000|2025-05-09 09:00:00|9215|9213|9217.5|9215.5|9217.5|9215.5|9212|9210|752
1746781500000|2025-05-09 09:05:00|9217|9215|9219|9217|9219.5|9217.5|9214.5|9212.5|789
1746781800000|2025-05-09 09:10:00|9219.5|9217.5|9218.5|9216.5|9219.5|9217.5|9217.5|9215.5|518
1746782100000|2025-05-09 09:15:00|9217.5|9215.5|9216.5|9214.5|9221.5|9219.5|9216.5|9214.5|845
1746782400000|2025-05-09 09:20:00|9215.5|9213.5|9218.5|9216.5|9218.5|9216.5|9214.5|9212.5|728
1746782700000|2025-05-09 09:25:00|9218|9216|9220.5|9218.5|9220.5|9218.5|9217.5|9215.5|735
1746783000000|2025-05-09 09:30:00|9219.5|9217.5|9219.5|9217.5|9220.5|9218.5|9217.5|9215.5|615
1746783300000|2025-05-09 09:35:00|9219|9217|9223.5|9221.5|9224.5|9222.5|9218.5|9216.5|422
1746783600000|2025-05-09 09:40:00|9222.5|9220.5|9221.5|9219.5|9224.5|9222.5|9220.5|9218.5|571
1746783900000|2025-05-09 09:45:00|9220.5|9218.5|9223.5|9221.5|9224.5|9222.5|9220.5|9218.5|476
1746784200000|2025-05-09 09:50:00|9224.5|9222.5|9219.5|9217.5|9224.5|9222.5|9219.5|9217.5|807
1746784500000|2025-05-09 09:55:00|9218.5|9216.5|9215.5|9213.5|9218.5|9216.5|9215.5|9213.5|404
1746784800000|2025-05-09 10:00:00|9216.5|9214.5|9217.5|9215.5|9219.5|9217.5|9216.5|9214.5|785
1746785100000|2025-05-09 10:05:00|9216.5|9214.5|9220.5|9218.5|9220.5|9218.5|9216.5|9214.5|396
1746785400000|2025-05-09 10:10:00|9221.5|9219.5|9218.5|9216.5|9221.5|9219.5|9217.5|9215.5|556
1746785700000|2025-05-09 10:15:00|9219|9217|9218.5|9216.5|9221.5|9219.5|9218.5|9216.5|330
1746786000000|2025-05-09 10:20:00|9217.5|9215.5|9217.5|9215.5|9220.5|9218.5|9216.5|9214.5|702
1746786300000|2025-05-09 10:25:00|9218|9216|9217.5|9215.5|9218.5|9216.5|9216.5|9214.5|247
1746786600000|2025-05-09 10:30:00|9216.5|9214.5|9216.5|9214.5|9218.5|9216.5|9215.5|9213.5|1146
1746786900000|2025-05-09 10:35:00|9216|9214|9214.5|9212.5|9216|9214|9212|9210|465
1746787200000|2025-05-09 10:40:00|9215.5|9213.5|9215.5|9213.5|9217|9215|9214.5|9212.5|403
1746787500000|2025-05-09 10:45:00|9216.5|9214.5|9217.5|9215.5|9218.5|9216.5|9215.5|9213.5|419
1746787800000|2025-05-09 10:50:00|9217|9215|9220.5|9218.5|9221.5|9219.5|9217|9215|463
1746788100000|2025-05-09 10:55:00|9219.5|9217.5|9218.5|9216.5|9220.5|9218.5|9217.5|9215.5|786
1746788400000|2025-05-09 11:00:00|9219|9217|9221.5|9219.5|9222.5|9220.5|9219|9217|700
1746788700000|2025-05-09 11:05:00|9221|9219|9216.5|9214.5|9221|9219|9216|9214|452
1746789000000|2025-05-09 11:10:00|9215.5|9213.5|9217.5|9215.5|9218|9216|9213.5|9211.5|703
1746789300000|2025-05-09 11:15:00|9216.5|9214.5|9213.5|9211.5|9217.5|9215.5|9212.5|9210.5|720
1746789600000|2025-05-09 11:20:00|9212.5|9210.5|9215.5|9213.5|9215.5|9213.5|9211.5|9209.5|429
1746789900000|2025-05-09 11:25:00|9216.5|9214.5|9222.5|9220.5|9227.5|9225.5|9211.5|9209.5|1354
1746790200000|2025-05-09 11:30:00|9223.5|9221.5|9219.5|9217.5|9223.5|9221.5|9219.5|9217.5|370
1746790500000|2025-05-09 11:35:00|9220|9218|9221.5|9219.5|9222.5|9220.5|9217.5|9215.5|413
1746790800000|2025-05-09 11:40:00|9221|9219|9226.5|9224.5|9226.5|9224.5|9221|9219|658
1746791100000|2025-05-09 11:45:00|9226|9224|9226.5|9224.5|9229.5|9227.5|9225.5|9223.5|1378
1746791400000|2025-05-09 11:50:00|9225.5|9223.5|9226.5|9224.5|9228.5|9226.5|9224.5|9222.5|329
1746791700000|2025-05-09 11:55:00|9225.5|9223.5|9218.5|9216.5|9226.5|9224.5|9218.5|9216.5|1041
1746792000000|2025-05-09 12:00:00|9219.5|9217.5|9216.5|9214.5|9219.5|9217.5|9216.5|9214.5|421
1746792300000|2025-05-09 12:05:00|9217|9215|9216.5|9214.5|9218.5|9216.5|9214.5|9212.5|549
1746792600000|2025-05-09 12:10:00|9215.5|9213.5|9212.5|9210.5|9215.5|9213.5|9211.5|9209.5|528
1746792900000|2025-05-09 12:15:00|9213|9211|9217.5|9215.5|9218.5|9216.5|9213|9211|729
1746793200000|2025-05-09 12:20:00|9216.5|9214.5|9217.5|9215.5|9219.5|9217.5|9215.5|9213.5|526
1746793500000|2025-05-09 12:25:00|9218|9216|9218.5|9216.5|9219.5|9217.5|9216.5|9214.5|408
1746793800000|2025-05-09 12:30:00|9217.5|9215.5|9217.5|9215.5|9219.5|9217.5|9213.5|9211.5|488
1746794100000|2025-05-09 12:35:00|9217|9215|9222.5|9220.5|9224.5|9222.5|9217|9215|698
1746794400000|2025-05-09 12:40:00|9222|9220|9220.5|9218.5|9222.5|9220.5|9219.5|9217.5|1095
1746794700000|2025-05-09 12:45:00|9220|9218|9217|9215|9220|9218|9215.5|9213.5|548
1746795000000|2025-05-09 12:50:00|9217.5|9215.5|9219.5|9217.5|9219.5|9217.5|9215.5|9213.5|674
1746795300000|2025-05-09 12:55:00|9218.5|9216.5|9223.5|9221.5|9223.5|9221.5|9218.5|9216.5|313
1746795600000|2025-05-09 13:00:00|9224.5|9222.5|9224.5|9222.5|9228.5|9226.5|9223.5|9221.5|788
1746795900000|2025-05-09 13:05:00|9225|9223|9226.5|9224.5|9227.5|9225.5|9222.5|9220.5|742
1746796200000|2025-05-09 13:10:00|9226|9224|9229.5|9227.5|9231.5|9229.5|9225.5|9223.5|486
1746796500000|2025-05-09 13:15:00|9228.5|9226.5|9232.5|9230.5|9233.5|9231.5|9228.5|9226.5|924
1746796800000|2025-05-09 13:20:00|9233|9231|9235.5|9233.5|9236.5|9234.5|9233|9231|998
1746797100000|2025-05-09 13:25:00|9235|9233|9234.5|9232.5|9237.5|9235.5|9232.5|9230.5|855
1746797400000|2025-05-09 13:30:00|9235|9233|9231.5|9229.5|9235|9233|9230.5|9228.5|549
1746797700000|2025-05-09 13:35:00|9232.5|9230.5|9233.5|9231.5|9234|9232|9229.5|9227.5|674
1746798000000|2025-05-09 13:40:00|9234|9232|9235.5|9233.5|9236|9234|9231.5|9229.5|772
1746798300000|2025-05-09 13:45:00|9234.5|9232.5|9234.5|9232.5|9235.5|9233.5|9233.5|9231.5|753
1746798600000|2025-05-09 13:50:00|9235|9233|9237.5|9235.5|9237.5|9235.5|9231.5|9229.5|815
1746798900000|2025-05-09 13:55:00|9236.5|9234.5|9239.5|9237.5|9240.5|9238.5|9236.5|9234.5|765
1746799200000|2025-05-09 14:00:00|9239|9237|9236.5|9234.5|9240.5|9238.5|9235.5|9233.5|787
1746799500000|2025-05-09 14:05:00|9237.5|9235.5|9238.5|9236.5|9238.5|9236.5|9234.5|9232.5|619
1746799800000|2025-05-09 14:10:00|9237.5|9235.5|9244.5|9242.5|9244.5|9242.5|9236.5|9234.5|1015
1746800100000|2025-05-09 14:15:00|9245|9243|9248.5|9246.5|9248.5|9246.5|9244.5|9242.5|1023
1746800400000|2025-05-09 14:20:00|9248|9246|9249.5|9247.5|9249.5|9247.5|9245.5|9243.5|840
1746800700000|2025-05-09 14:25:00|9248.5|9246.5|9252.5|9250.5|9253.5|9251.5|9248.5|9246.5|866
1746801000000|2025-05-09 14:30:00|9252|9250|9249.5|9247.5|9252.5|9250.5|9246.5|9244.5|1007
1746801300000|2025-05-09 14:35:00|9248.5|9246.5|9249.5|9247.5|9252.5|9250.5|9248.5|9246.5|584
1746801600000|2025-05-09 14:40:00|9250.5|9248.5|9245.5|9243.5|9250.5|9248.5|9244.5|9242.5|601
1746801900000|2025-05-09 14:45:00|9246.5|9244.5|9245.5|9243.5|9247.5|9245.5|9244.5|9242.5|472
1746802200000|2025-05-09 14:50:00|9246.5|9244.5|9248|9246|9248.5|9246.5|9245|9243|490
1746802500000|2025-05-09 14:55:00|9247.5|9245.5|9248|9246|9248.5|9246.5|9246.5|9244.5|407
1746802800000|2025-05-09 15:00:00|9248.5|9246.5|9245.5|9243.5|9248.5|9246.5|9244.5|9242.5|351
1746803100000|2025-05-09 15:05:00|9246.5|9244.5|9244.5|9242.5|9246.5|9244.5|9243.5|9241.5|371
1746803400000|2025-05-09 15:10:00|9245.5|9243.5|9248.5|9246.5|9249.5|9247.5|9245.5|9243.5|1303
1746803700000|2025-05-09 15:15:00|9247.5|9245.5|9243.5|9241.5|9248.5|9246.5|9242.5|9240.5|1453
1746804000000|2025-05-09 15:20:00|9242.5|9240.5|9246.5|9244.5|9247.5|9245.5|9242.5|9240.5|563
1746804300000|2025-05-09 15:25:00|9247|9245|9246.5|9244.5|9247|9245|9244.5|9242.5|540
1746804600000|2025-05-09 15:30:00|9245.5|9243.5|9243.5|9241.5|9246.5|9244.5|9242.5|9240.5|533
1746804900000|2025-05-09 15:35:00|9242.5|9240.5|9243.5|9241.5|9245.5|9243.5|9242.5|9240.5|465
1746805200000|2025-05-09 15:40:00|9242.5|9240.5|9240.5|9238.5|9244.5|9242.5|9240.5|9238.5|372
1746805500000|2025-05-09 15:45:00|9239.5|9237.5|9236.5|9234.5|9240.5|9238.5|9236.5|9234.5|274
1746805800000|2025-05-09 15:50:00|9237.5|9235.5|9237|9235|9237.5|9235.5|9235.5|9233.5|343
1746806100000|2025-05-09 15:55:00|9237.5|9235.5|9239|9237|9239.5|9237.5|9235.5|9233.5|339
1746806400000|2025-05-09 16:00:00|9238.5|9236.5|9243.5|9241.5|9244|9242|9238.5|9236.5|501
1746806700000|2025-05-09 16:05:00|9244|9242|9242.5|9240.5|9245.5|9243.5|9242.5|9240.5|592
1746807000000|2025-05-09 16:10:00|9243.5|9241.5|9241.5|9239.5|9243.5|9241.5|9241.5|9239.5|141
1746807300000|2025-05-09 16:15:00|9240.5|9238.5|9240.5|9238.5|9242.5|9240.5|9239.5|9237.5|134
1746807600000|2025-05-09 16:20:00|9240|9238|9240.5|9238.5|9240.5|9238.5|9239.5|9237.5|123
1746807900000|2025-05-09 16:25:00|9241.5|9239.5|9241|9239|9243|9241|9240.5|9238.5|225
1746808200000|2025-05-09 16:30:00|9240.5|9238.5|9238.5|9236.5|9240.5|9238.5|9238.5|9236.5|117
1746808500000|2025-05-09 16:35:00|9237.5|9235.5|9235.5|9233.5|9238.5|9236.5|9235.5|9233.5|59
1746808800000|2025-05-09 16:40:00|9234.5|9232.5|9236.5|9234.5|9236.5|9234.5|9234.5|9232.5|188
1746809100000|2025-05-09 16:45:00|9236|9234|9234.5|9232.5|9236.5|9234.5|9233|9231|125
1746809400000|2025-05-09 16:50:00|9234|9232|9233|9231|9234.5|9232.5|9233|9231|221
1746809700000|2025-05-09 16:55:00|9232.5|9230.5|9233|9231|9234.5|9232.5|9232.5|9230.5|205
1747033200000|2025-05-12 07:00:00|9182.5|9180.5|9185.5|9183.5|9188.5|9186.5|9170|9168|3491
1747033500000|2025-05-12 07:05:00|9184.5|9182.5|9190.5|9188.5|9192|9190|9182.5|9180.5|1762
1747033800000|2025-05-12 07:10:00|9190|9188|9184.5|9182.5|9190.5|9188.5|9182.5|9180.5|1989
1747034100000|2025-05-12 07:15:00|9182.5|9180.5|9184|9182|9185.5|9183.5|9180.5|9178.5|1657
1747034400000|2025-05-12 07:20:00|9184.5|9182.5|9186.5|9184.5|9188.5|9186.5|9180.5|9178.5|1714
1747034700000|2025-05-12 07:25:00|9185.5|9183.5|9188.5|9186.5|9192.5|9190.5|9185.5|9183.5|1215
1747035000000|2025-05-12 07:30:00|9189.5|9187.5|9182.5|9180.5|9190.5|9188.5|9182.5|9180.5|1731
1747035300000|2025-05-12 07:35:00|9181.5|9179.5|9182.5|9180.5|9184|9182|9177.5|9175.5|1777
1747035600000|2025-05-12 07:40:00|9182|9180|9181.5|9179.5|9184.5|9182.5|9179.5|9177.5|1287
1747035900000|2025-05-12 07:45:00|9180.5|9178.5|9184.5|9182.5|9184.5|9182.5|9179.5|9177.5|1371
1747036200000|2025-05-12 07:50:00|9185.5|9183.5|9185.5|9183.5|9187.5|9185.5|9180.5|9178.5|1317
1747036500000|2025-05-12 07:55:00|9186|9184|9185.5|9183.5|9190.5|9188.5|9184.5|9182.5|1326
1747036800000|2025-05-12 08:00:00|9184.5|9182.5|9179|9177|9186.5|9184.5|9178.5|9176.5|1468
1747037100000|2025-05-12 08:05:00|9179.5|9177.5|9174.5|9172.5|9180.5|9178.5|9173.5|9171.5|1666
1747037400000|2025-05-12 08:10:00|9174|9172|9174.5|9172.5|9175.5|9173.5|9172.5|9170.5|681
1747037700000|2025-05-12 08:15:00|9173.5|9171.5|9172.5|9170.5|9174.5|9172.5|9170.5|9168.5|571
1747038000000|2025-05-12 08:20:00|9172|9170|9179.5|9177.5|9180.5|9178.5|9171.5|9169.5|1221
1747038300000|2025-05-12 08:25:00|9178.5|9176.5|9189.5|9187.5|9190.5|9188.5|9178.5|9176.5|1603
1747038600000|2025-05-12 08:30:00|9190.5|9188.5|9188.5|9186.5|9191.5|9189.5|9186.5|9184.5|907
1747038900000|2025-05-12 08:35:00|9189.5|9187.5|9188.5|9186.5|9192.5|9190.5|9187.5|9185.5|654
1747039200000|2025-05-12 08:40:00|9187.5|9185.5|9185.5|9183.5|9189|9187|9185.5|9183.5|699
1747039500000|2025-05-12 08:45:00|9184.5|9182.5|9187.5|9185.5|9191.5|9189.5|9184.5|9182.5|820
1747039800000|2025-05-12 08:50:00|9186.5|9184.5|9188.5|9186.5|9188.5|9186.5|9185.5|9183.5|304
1747040100000|2025-05-12 08:55:00|9187.5|9185.5|9188.5|9186.5|9190.5|9188.5|9186.5|9184.5|759
1747040400000|2025-05-12 09:00:00|9189|9187|9186.5|9184.5|9190.5|9188.5|9185.5|9183.5|454
1747040700000|2025-05-12 09:05:00|9185.5|9183.5|9188|9186|9189.5|9187.5|9185.5|9183.5|613
1747041000000|2025-05-12 09:10:00|9187.5|9185.5|9193.5|9191.5|9193.5|9191.5|9186.5|9184.5|686
1747041300000|2025-05-12 09:15:00|9194.5|9192.5|9192.5|9190.5|9196.5|9194.5|9191.5|9189.5|679
1747041600000|2025-05-12 09:20:00|9193.5|9191.5|9190.5|9188.5|9195.5|9193.5|9190|9188|963
1747041900000|2025-05-12 09:25:00|9189.5|9187.5|9191.5|9189.5|9192.5|9190.5|9189.5|9187.5|434
1747042200000|2025-05-12 09:30:00|9190.5|9188.5|9188.5|9186.5|9191.5|9189.5|9186.5|9184.5|899
1747042500000|2025-05-12 09:35:00|9188|9186|9185.5|9183.5|9188.5|9186.5|9184.5|9182.5|600
1747042800000|2025-05-12 09:40:00|9186|9184|9181.5|9179.5|9186.5|9184.5|9180|9178|603
1747043100000|2025-05-12 09:45:00|9180.5|9178.5|9180.5|9178.5|9182.5|9180.5|9179.5|9177.5|623
1747043400000|2025-05-12 09:50:00|9181.5|9179.5|9182.5|9180.5|9184.5|9182.5|9181.5|9179.5|898
1747043700000|2025-05-12 09:55:00|9182|9180|9178.5|9176.5|9184.5|9182.5|9177.5|9175.5|2093
1747044000000|2025-05-12 10:00:00|9177.5|9175.5|9179.5|9177.5|9180.5|9178.5|9174.5|9172.5|1093
1747044300000|2025-05-12 10:05:00|9178.5|9176.5|9182.5|9180.5|9182.5|9180.5|9178.5|9176.5|533
1747044600000|2025-05-12 10:10:00|9183.5|9181.5|9182|9180|9183.5|9181.5|9180.5|9178.5|441
1747044900000|2025-05-12 10:15:00|9181.5|9179.5|9179.5|9177.5|9183.5|9181.5|9179.5|9177.5|474
1747045200000|2025-05-12 10:20:00|9180.5|9178.5|9176.5|9174.5|9180.5|9178.5|9175.5|9173.5|480
1747045500000|2025-05-12 10:25:00|9177|9175|9178.5|9176.5|9178.5|9176.5|9175.5|9173.5|751
1747045800000|2025-05-12 10:30:00|9177.5|9175.5|9175.5|9173.5|9178.5|9176.5|9175.5|9173.5|370
1747046100000|2025-05-12 10:35:00|9176|9174|9177.5|9175.5|9179.5|9177.5|9175.5|9173.5|354
1747046400000|2025-05-12 10:40:00|9176.5|9174.5|9173.5|9171.5|9176.5|9174.5|9173.5|9171.5|744
1747046700000|2025-05-12 10:45:00|9174.5|9172.5|9171.5|9169.5|9175.5|9173.5|9171.5|9169.5|663
1747047000000|2025-05-12 10:50:00|9170.5|9168.5|9168.5|9166.5|9171|9169|9166.5|9164.5|940
1747047300000|2025-05-12 10:55:00|9169.5|9167.5|9168.5|9166.5|9170.5|9168.5|9167.5|9165.5|576
1747047600000|2025-05-12 11:00:00|9169.5|9167.5|9169.5|9167.5|9170.5|9168.5|9167.5|9165.5|1071
1747047900000|2025-05-12 11:05:00|9170.5|9168.5|9172.5|9170.5|9173.5|9171.5|9169.5|9167.5|911
1747048200000|2025-05-12 11:10:00|9172|9170|9177.5|9175.5|9177.5|9175.5|9172|9170|610
1747048500000|2025-05-12 11:15:00|9178.5|9176.5|9180.5|9178.5|9182.5|9180.5|9178.5|9176.5|834
1747048800000|2025-05-12 11:20:00|9181.5|9179.5|9181.5|9179.5|9182.5|9180.5|9178.5|9176.5|1002
1747049100000|2025-05-12 11:25:00|9181|9179|9181.5|9179.5|9182.5|9180.5|9178.5|9176.5|476
1747049400000|2025-05-12 11:30:00|9180.5|9178.5|9180.5|9178.5|9181.5|9179.5|9177.5|9175.5|349
1747049700000|2025-05-12 11:35:00|9179.5|9177.5|9178.5|9176.5|9179.5|9177.5|9176.5|9174.5|872
1747050000000|2025-05-12 11:40:00|9179|9177|9181.5|9179.5|9182.5|9180.5|9177.5|9175.5|442
1747050300000|2025-05-12 11:45:00|9182.5|9180.5|9182.5|9180.5|9182.5|9180.5|9179.5|9177.5|630
1747050600000|2025-05-12 11:50:00|9181.5|9179.5|9183.5|9181.5|9184.5|9182.5|9181.5|9179.5|1066
1747050900000|2025-05-12 11:55:00|9183|9181|9182.5|9180.5|9184.5|9182.5|9180.5|9178.5|461
1747051200000|2025-05-12 12:00:00|9181.5|9179.5|9176|9174|9182|9180|9175.5|9173.5|480
1747051500000|2025-05-12 12:05:00|9175.5|9173.5|9170.5|9168.5|9176.5|9174.5|9170.5|9168.5|450
1747051800000|2025-05-12 12:10:00|9171.5|9169.5|9171.5|9169.5|9173.5|9171.5|9170.5|9168.5|473
1747052100000|2025-05-12 12:15:00|9172.5|9170.5|9173.5|9171.5|9174.5|9172.5|9169.5|9167.5|845
1747052400000|2025-05-12 12:20:00|9172.5|9170.5|9173.5|9171.5|9174.5|9172.5|9171.5|9169.5|315
1747052700000|2025-05-12 12:25:00|9172.5|9170.5|9175.5|9173.5|9175.5|9173.5|9172.5|9170.5|804
1747053000000|2025-05-12 12:30:00|9174.5|9172.5|9168.5|9166.5|9174.5|9172.5|9168.5|9166.5|1146
1747053300000|2025-05-12 12:35:00|9169.5|9167.5|9166.5|9164.5|9170.5|9168.5|9166.5|9164.5|838
1747053600000|2025-05-12 12:40:00|9167.5|9165.5|9177.5|9175.5|9179.5|9177.5|9167.5|9165.5|1018
1747053900000|2025-05-12 12:45:00|9176.5|9174.5|9171.5|9169.5|9177.5|9175.5|9171.5|9169.5|736
1747054200000|2025-05-12 12:50:00|9172.5|9170.5|9170.5|9168.5|9173.5|9171.5|9170.5|9168.5|992
1747054500000|2025-05-12 12:55:00|9171|9169|9170.5|9168.5|9174.5|9172.5|9169.5|9167.5|527
1747054800000|2025-05-12 13:00:00|9171.5|9169.5|9169.5|9167.5|9173.5|9171.5|9168.5|9166.5|446
1747055100000|2025-05-12 13:05:00|9168.5|9166.5|9171.5|9169.5|9171.5|9169.5|9167.5|9165.5|390
1747055400000|2025-05-12 13:10:00|9172.5|9170.5|9169.5|9167.5|9172.5|9170.5|9168.5|9166.5|538
1747055700000|2025-05-12 13:15:00|9170|9168|9167.5|9165.5|9170.5|9168.5|9167.5|9165.5|420
1747056000000|2025-05-12 13:20:00|9168.5|9166.5|9168.5|9166.5|9171.5|9169.5|9166.5|9164.5|1319
1747056300000|2025-05-12 13:25:00|9168|9166|9167.5|9165.5|9168.5|9166.5|9164.5|9162.5|1009
1747056600000|2025-05-12 13:30:00|9168.5|9166.5|9172|9170|9172.5|9170.5|9167.5|9165.5|1316
1747056900000|2025-05-12 13:35:00|9172.5|9170.5|9173.5|9171.5|9175.5|9173.5|9171.5|9169.5|1228
1747057200000|2025-05-12 13:40:00|9174|9172|9177.5|9175.5|9177.5|9175.5|9173.5|9171.5|646
1747057500000|2025-05-12 13:45:00|9177|9175|9171|9169|9177|9175|9170.5|9168.5|944
1747057800000|2025-05-12 13:50:00|9170.5|9168.5|9173.5|9171.5|9174.5|9172.5|9170.5|9168.5|509
1747058100000|2025-05-12 13:55:00|9174.5|9172.5|9176.5|9174.5|9178.5|9176.5|9173.5|9171.5|496
1747058400000|2025-05-12 14:00:00|9176|9174|9176|9174|9180.5|9178.5|9175|9173|826
1747058700000|2025-05-12 14:05:00|9175.5|9173.5|9176.5|9174.5|9177.5|9175.5|9173.5|9171.5|695
1747059000000|2025-05-12 14:10:00|9175.5|9173.5|9181.5|9179.5|9181.5|9179.5|9175.5|9173.5|675
1747059300000|2025-05-12 14:15:00|9181|9179|9181.5|9179.5|9182.5|9180.5|9180.5|9178.5|500
1747059600000|2025-05-12 14:20:00|9180.5|9178.5|9179.5|9177.5|9181.5|9179.5|9175.5|9173.5|707
1747059900000|2025-05-12 14:25:00|9178.5|9176.5|9180.5|9178.5|9181.5|9179.5|9176.5|9174.5|561
1747060200000|2025-05-12 14:30:00|9180|9178|9180.5|9178.5|9182.5|9180.5|9178.5|9176.5|732
1747060500000|2025-05-12 14:35:00|9181|9179|9183.5|9181.5|9184.5|9182.5|9179.5|9177.5|1000
1747060800000|2025-05-12 14:40:00|9182.5|9180.5|9183|9181|9184.5|9182.5|9179.5|9177.5|988
1747061100000|2025-05-12 14:45:00|9182.5|9180.5|9178.5|9176.5|9183.5|9181.5|9178.5|9176.5|730
1747061400000|2025-05-12 14:50:00|9177.5|9175.5|9180.5|9178.5|9180.5|9178.5|9177.5|9175.5|623
1747061700000|2025-05-12 14:55:00|9181.5|9179.5|9182.5|9180.5|9184.5|9182.5|9181|9179|824
1747062000000|2025-05-12 15:00:00|9183.5|9181.5|9177.5|9175.5|9184.5|9182.5|9176.5|9174.5|804
1747062300000|2025-05-12 15:05:00|9178|9176|9182.5|9180.5|9182.5|9180.5|9175.5|9173.5|1347
1747062600000|2025-05-12 15:10:00|9183.5|9181.5|9180.5|9178.5|9184.5|9182.5|9180.5|9178.5|1890
1747062900000|2025-05-12 15:15:00|9181.5|9179.5|9181.5|9179.5|9183.5|9181.5|9179.5|9177.5|1445
1747063200000|2025-05-12 15:20:00|9182.5|9180.5|9180.5|9178.5|9183.5|9181.5|9178|9176|1142
1747063500000|2025-05-12 15:25:00|9179.5|9177.5|9182.5|9180.5|9184.5|9182.5|9179.5|9177.5|1044
1747063800000|2025-05-12 15:30:00|9182|9180|9174.5|9172.5|9182|9180|9174.5|9172.5|1025
1747064100000|2025-05-12 15:35:00|9173.5|9171.5|9176.5|9174.5|9176.5|9174.5|9172.5|9170.5|525
1747064400000|2025-05-12 15:40:00|9177|9175|9177.5|9175.5|9180.5|9178.5|9176.5|9174.5|484
1747064700000|2025-05-12 15:45:00|9178.5|9176.5|9177|9175|9179.5|9177.5|9176.5|9174.5|373
1747065000000|2025-05-12 15:50:00|9177.5|9175.5|9178.5|9176.5|9180|9178|9176.5|9174.5|576
1747065300000|2025-05-12 15:55:00|9177.5|9175.5|9177.5|9175.5|9179.5|9177.5|9177.5|9175.5|386
1747065600000|2025-05-12 16:00:00|9176.5|9174.5|9173.5|9171.5|9176.5|9174.5|9173.5|9171.5|190
1747065900000|2025-05-12 16:05:00|9173|9171|9170.5|9168.5|9174.5|9172.5|9170.5|9168.5|321
1747066200000|2025-05-12 16:10:00|9171|9169|9169.5|9167.5|9171.5|9169.5|9169.5|9167.5|164
1747066500000|2025-05-12 16:15:00|9170.5|9168.5|9168|9166|9170.5|9168.5|9167.5|9165.5|261
1747066800000|2025-05-12 16:20:00|9168.5|9166.5|9167.5|9165.5|9169.5|9167.5|9167.5|9165.5|251
1747067100000|2025-05-12 16:25:00|9168|9166|9168.5|9166.5|9169.5|9167.5|9167.5|9165.5|269
1747067400000|2025-05-12 16:30:00|9167.5|9165.5|9167.5|9165.5|9168.5|9166.5|9166.5|9164.5|134
1747067700000|2025-05-12 16:35:00|9167|9165|9169|9167|9169|9167|9166.5|9164.5|266
1747068000000|2025-05-12 16:40:00|9169.5|9167.5|9170.5|9168.5|9170.5|9168.5|9169|9167|158
1747068300000|2025-05-12 16:45:00|9169.5|9167.5|9168.5|9166.5|9170.5|9168.5|9168.5|9166.5|172
1747068600000|2025-05-12 16:50:00|9167.5|9165.5|9167.5|9165.5|9167.5|9165.5|9167|9165|193
1747068900000|2025-05-12 16:55:00|9168.5|9166.5|9166.5|9164.5|9168.5|9166.5|9165|9163|223
1747119600000|2025-05-13 07:00:00|9165.5|9163.5|9177.5|9175.5|9178.5|9176.5|9164.5|9162.5|2140
1747119900000|2025-05-13 07:05:00|9176.5|9174.5|9169.5|9167.5|9177.5|9175.5|9168.5|9166.5|1212
1747120200000|2025-05-13 07:10:00|9168.5|9166.5|9169.5|9167.5|9170.5|9168.5|9168.5|9166.5|852
1747120500000|2025-05-13 07:15:00|9170.5|9168.5|9165.5|9163.5|9173.5|9171.5|9165.5|9163.5|1000
1747120800000|2025-05-13 07:20:00|9165|9163|9164.5|9162.5|9166.5|9164.5|9163.5|9161.5|927
1747121100000|2025-05-13 07:25:00|9165|9163|9162.5|9160.5|9166.5|9164.5|9161.5|9159.5|945
1747121400000|2025-05-13 07:30:00|9162|9160|9158.5|9156.5|9162.5|9160.5|9157.5|9155.5|1317
1747121700000|2025-05-13 07:35:00|9158|9156|9156.5|9154.5|9158.5|9156.5|9155.5|9153.5|1026
1747122000000|2025-05-13 07:40:00|9155.5|9153.5|9160.5|9158.5|9160.5|9158.5|9155.5|9153.5|1126
1747122300000|2025-05-13 07:45:00|9158.5|9156.5|9160.5|9158.5|9162.5|9160.5|9158.5|9156.5|822
1747122600000|2025-05-13 07:50:00|9159.5|9157.5|9160.5|9158.5|9163.5|9161.5|9158.5|9156.5|1217
1747122900000|2025-05-13 07:55:00|9159.5|9157.5|9156.5|9154.5|9159.5|9157.5|9155.5|9153.5|851
1747123200000|2025-05-13 08:00:00|9155.5|9153.5|9155.5|9153.5|9157.5|9155.5|9151.5|9149.5|1498
1747123500000|2025-05-13 08:05:00|9154.5|9152.5|9158.5|9156.5|9159.5|9157.5|9154.5|9152.5|794
1747123800000|2025-05-13 08:10:00|9157.5|9155.5|9157.5|9155.5|9158.5|9156.5|9155.5|9153.5|832
1747124100000|2025-05-13 08:15:00|9156.5|9154.5|9156.5|9154.5|9156.5|9154.5|9153.5|9151.5|732
1747124400000|2025-05-13 08:20:00|9155.5|9153.5|9157.5|9155.5|9158.5|9156.5|9153.5|9151.5|771
1747124700000|2025-05-13 08:25:00|9156.5|9154.5|9154.5|9152.5|9157.5|9155.5|9154.5|9152.5|596
1747125000000|2025-05-13 08:30:00|9155|9153|9161.5|9159.5|9161.5|9159.5|9154.5|9152.5|727
1747125300000|2025-05-13 08:35:00|9162.5|9160.5|9162.5|9160.5|9165.5|9163.5|9160.5|9158.5|2089
1747125600000|2025-05-13 08:40:00|9161.5|9159.5|9159.5|9157.5|9162.5|9160.5|9159.5|9157.5|897
1747125900000|2025-05-13 08:45:00|9160.5|9158.5|9160.5|9158.5|9161.5|9159.5|9159.5|9157.5|707
1747126200000|2025-05-13 08:50:00|9159.5|9157.5|9158.5|9156.5|9162.5|9160.5|9158.5|9156.5|786
1747126500000|2025-05-13 08:55:00|9159.5|9157.5|9163|9161|9163.5|9161.5|9156.5|9154.5|2633
1747126800000|2025-05-13 09:00:00|9162|9160|9159.5|9157.5|9162.5|9160.5|9155.5|9153.5|2923
1747127100000|2025-05-13 09:05:00|9160|9158|9162.5|9160.5|9163.5|9161.5|9159.5|9157.5|824
1747127400000|2025-05-13 09:10:00|9162|9160|9161.5|9159.5|9162|9160|9157|9155|1031
1747127700000|2025-05-13 09:15:00|9160.5|9158.5|9160.5|9158.5|9162.5|9160.5|9160.5|9158.5|482
1747128000000|2025-05-13 09:20:00|9161|9159|9160.5|9158.5|9162.5|9160.5|9160.5|9158.5|454
1747128300000|2025-05-13 09:25:00|9159.5|9157.5|9160|9158|9160.5|9158.5|9159|9157|567
1747128600000|2025-05-13 09:30:00|9159.5|9157.5|9160.5|9158.5|9161.5|9159.5|9158.5|9156.5|617
1747128900000|2025-05-13 09:35:00|9160|9158|9158.5|9156.5|9161|9159|9158.5|9156.5|394
1747129200000|2025-05-13 09:40:00|9159.5|9157.5|9157.5|9155.5|9159.5|9157.5|9157.5|9155.5|212
1747129500000|2025-05-13 09:45:00|9156.5|9154.5|9162.5|9160.5|9162.5|9160.5|9156.5|9154.5|766
1747129800000|2025-05-13 09:50:00|9162|9160|9164.5|9162.5|9165.5|9163.5|9161.5|9159.5|773
1747130100000|2025-05-13 09:55:00|9164|9162|9167.5|9165.5|9167.5|9165.5|9162.5|9160.5|623
1747130400000|2025-05-13 10:00:00|9166.5|9164.5|9163.5|9161.5|9167.5|9165.5|9163.5|9161.5|1168
1747130700000|2025-05-13 10:05:00|9162.5|9160.5|9167|9165|9167.5|9165.5|9162.5|9160.5|1643
1747131000000|2025-05-13 10:10:00|9167.5|9165.5|9167|9165|9167.5|9165.5|9165.5|9163.5|734
1747131300000|2025-05-13 10:15:00|9167.5|9165.5|9165.5|9163.5|9168.5|9166.5|9165.5|9163.5|533
1747131600000|2025-05-13 10:20:00|9166.5|9164.5|9164.5|9162.5|9166.5|9164.5|9164.5|9162.5|424
1747131900000|2025-05-13 10:25:00|9165.5|9163.5|9166.5|9164.5|9168.5|9166.5|9165.5|9163.5|454
1747132200000|2025-05-13 10:30:00|9165.5|9163.5|9164.5|9162.5|9166.5|9164.5|9164.5|9162.5|850
1747132500000|2025-05-13 10:35:00|9163.5|9161.5|9166.5|9164.5|9166.5|9164.5|9162.5|9160.5|581
1747132800000|2025-05-13 10:40:00|9167.5|9165.5|9162.5|9160.5|9167.5|9165.5|9162.5|9160.5|441
1747133100000|2025-05-13 10:45:00|9163.5|9161.5|9161.5|9159.5|9165.5|9163.5|9161.5|9159.5|626
1747133400000|2025-05-13 10:50:00|9162.5|9160.5|9163.5|9161.5|9164|9162|9161.5|9159.5|191
1747133700000|2025-05-13 10:55:00|9162.5|9160.5|9163.5|9161.5|9164.5|9162.5|9161.5|9159.5|362
1747134000000|2025-05-13 11:00:00|9164|9162|9166.5|9164.5|9166.5|9164.5|9162.5|9160.5|449
1747134300000|2025-05-13 11:05:00|9167.5|9165.5|9166.5|9164.5|9168.5|9166.5|9166.5|9164.5|249
1747134600000|2025-05-13 11:10:00|9167.5|9165.5|9163.5|9161.5|9168.5|9166.5|9163.5|9161.5|662
1747134900000|2025-05-13 11:15:00|9164.5|9162.5|9164.5|9162.5|9165.5|9163.5|9163.5|9161.5|519
1747135200000|2025-05-13 11:20:00|9165.5|9163.5|9165.5|9163.5|9165.5|9163.5|9163.5|9161.5|225
1747135500000|2025-05-13 11:25:00|9164.5|9162.5|9165.5|9163.5|9166.5|9164.5|9163.5|9161.5|460
1747135800000|2025-05-13 11:30:00|9164.5|9162.5|9164.5|9162.5|9165.5|9163.5|9163.5|9161.5|329
1747136100000|2025-05-13 11:35:00|9163.5|9161.5|9166.5|9164.5|9166.5|9164.5|9163.5|9161.5|398
1747136400000|2025-05-13 11:40:00|9167.5|9165.5|9168.5|9166.5|9169.5|9167.5|9167.5|9165.5|818
1747136700000|2025-05-13 11:45:00|9169.5|9167.5|9172.5|9170.5|9173.5|9171.5|9169.5|9167.5|359
1747137000000|2025-05-13 11:50:00|9173.5|9171.5|9172.5|9170.5|9175.5|9173.5|9170.5|9168.5|1047
1747137300000|2025-05-13 11:55:00|9173.5|9171.5|9169.5|9167.5|9173.5|9171.5|9169.5|9167.5|626
1747137600000|2025-05-13 12:00:00|9169|9167|9168.5|9166.5|9170.5|9168.5|9166.5|9164.5|766
1747137900000|2025-05-13 12:05:00|9168|9166|9168.5|9166.5|9169.5|9167.5|9166.5|9164.5|634
1747138200000|2025-05-13 12:10:00|9167.5|9165.5|9164.5|9162.5|9168.5|9166.5|9164.5|9162.5|672
1747138500000|2025-05-13 12:15:00|9163.5|9161.5|9162.5|9160.5|9165.5|9163.5|9161.5|9159.5|694
1747138800000|2025-05-13 12:20:00|9161.5|9159.5|9156.5|9154.5|9161.5|9159.5|9156.5|9154.5|1140
1747139100000|2025-05-13 12:25:00|9157|9155|9159|9157|9160|9158|9155.5|9153.5|1101
1747139400000|2025-05-13 12:30:00|9165|9162|9159.5|9157.5|9174.5|9172.5|9158.5|9156.5|2002
1747139700000|2025-05-13 12:35:00|9160.5|9158.5|9168.5|9166.5|9169.5|9167.5|9160.5|9158.5|1157
1747140000000|2025-05-13 12:40:00|9167.5|9165.5|9166.5|9164.5|9172|9170|9166.5|9164.5|1625
1747140300000|2025-05-13 12:45:00|9165.5|9163.5|9159.5|9157.5|9166|9164|9158.5|9156.5|1248
1747140600000|2025-05-13 12:50:00|9158.5|9156.5|9153.5|9151.5|9159.5|9157.5|9150.5|9148.5|2218
1747140900000|2025-05-13 12:55:00|9154.5|9152.5|9156|9154|9157.5|9155.5|9153|9151|1371
1747141200000|2025-05-13 13:00:00|9156.5|9154.5|9166.5|9164.5|9166.5|9164.5|9155.5|9153.5|1420
1747141500000|2025-05-13 13:05:00|9165.5|9163.5|9165.5|9163.5|9168.5|9166.5|9162.5|9160.5|848
1747141800000|2025-05-13 13:10:00|9166|9164|9166.5|9164.5|9166.5|9164.5|9162.5|9160.5|1113
1747142100000|2025-05-13 13:15:00|9167.5|9165.5|9164.5|9162.5|9167.5|9165.5|9158.5|9156.5|2448
1747142400000|2025-05-13 13:20:00|9165.5|9163.5|9163.5|9161.5|9166.5|9164.5|9160.5|9158.5|1176
1747142700000|2025-05-13 13:25:00|9162.5|9160.5|9165.5|9163.5|9169.5|9167.5|9162.5|9160.5|2025
1747143000000|2025-05-13 13:30:00|9165|9163|9164.5|9162.5|9168.5|9166.5|9162.5|9160.5|1466
1747143300000|2025-05-13 13:35:00|9165|9163|9169.5|9167.5|9170.5|9168.5|9165|9163|1820
1747143600000|2025-05-13 13:40:00|9168.5|9166.5|9165.5|9163.5|9171.5|9169.5|9164.5|9162.5|965
1747143900000|2025-05-13 13:45:00|9164.5|9162.5|9155.5|9153.5|9165.5|9163.5|9155.5|9153.5|1066
1747144200000|2025-05-13 13:50:00|9154.5|9152.5|9157.5|9155.5|9158.5|9156.5|9154.5|9152.5|631
1747144500000|2025-05-13 13:55:00|9156.5|9154.5|9158.5|9156.5|9159.5|9157.5|9155.5|9153.5|559
1747144800000|2025-05-13 14:00:00|9158|9156|9154.5|9152.5|9158.5|9156.5|9153.5|9151.5|641
1747145100000|2025-05-13 14:05:00|9153.5|9151.5|9153.5|9151.5|9156.5|9154.5|9151.5|9149.5|1000
1747145400000|2025-05-13 14:10:00|9152.5|9150.5|9155.5|9153.5|9156.5|9154.5|9150.5|9148.5|1134
1747145700000|2025-05-13 14:15:00|9156.5|9154.5|9150.5|9148.5|9156.5|9154.5|9150.5|9148.5|720
1747146000000|2025-05-13 14:20:00|9151.5|9149.5|9150.5|9148.5|9153.5|9151.5|9148.5|9146.5|1382
1747146300000|2025-05-13 14:25:00|9151|9149|9155.5|9153.5|9156.5|9154.5|9150.5|9148.5|897
1747146600000|2025-05-13 14:30:00|9156.5|9154.5|9159|9157|9162.5|9160.5|9156.5|9154.5|1179
1747146900000|2025-05-13 14:35:00|9159.5|9157.5|9163.5|9161.5|9164.5|9162.5|9155.5|9153.5|894
1747147200000|2025-05-13 14:40:00|9163|9161|9165.5|9163.5|9165.5|9163.5|9161.5|9159.5|672
1747147500000|2025-05-13 14:45:00|9165|9163|9165.5|9163.5|9167.5|9165.5|9164.5|9162.5|644
1747147800000|2025-05-13 14:50:00|9164.5|9162.5|9171.5|9169.5|9171.5|9169.5|9164.5|9162.5|1114
1747148100000|2025-05-13 14:55:00|9172.5|9170.5|9174.5|9172.5|9175.5|9173.5|9171.5|9169.5|1684
1747148400000|2025-05-13 15:00:00|9174|9172|9174.5|9172.5|9175.5|9173.5|9172.5|9170.5|1112
1747148700000|2025-05-13 15:05:00|9175.5|9173.5|9170.5|9168.5|9175.5|9173.5|9168.5|9166.5|829
1747149000000|2025-05-13 15:10:00|9171.5|9169.5|9168.5|9166.5|9172.5|9170.5|9166.5|9164.5|2827
1747149300000|2025-05-13 15:15:00|9167.5|9165.5|9161.5|9159.5|9167.5|9165.5|9161.5|9159.5|2401
1747149600000|2025-05-13 15:20:00|9160.5|9158.5|9162.5|9160.5|9162.5|9160.5|9159.5|9157.5|727
1747149900000|2025-05-13 15:25:00|9163|9161|9160.5|9158.5|9163|9161|9159.5|9157.5|700
1747150200000|2025-05-13 15:30:00|9161.5|9159.5|9153.5|9151.5|9161.5|9159.5|9153.5|9151.5|1412
1747150500000|2025-05-13 15:35:00|9152.5|9150.5|9157.5|9155.5|9157.5|9155.5|9152.5|9150.5|1039
1747150800000|2025-05-13 15:40:00|9157|9155|9153.5|9151.5|9158.5|9156.5|9153.5|9151.5|400
1747151100000|2025-05-13 15:45:00|9154.5|9152.5|9153.5|9151.5|9154.5|9152.5|9152.5|9150.5|491
1747151400000|2025-05-13 15:50:00|9153|9151|9152.5|9150.5|9154.5|9152.5|9152.5|9150.5|532
1747151700000|2025-05-13 15:55:00|9153.5|9151.5|9153.5|9151.5|9155.5|9153.5|9152.5|9150.5|940
1747152000000|2025-05-13 16:00:00|9152.5|9150.5|9153.5|9151.5|9155.5|9153.5|9152.5|9150.5|583
1747152300000|2025-05-13 16:05:00|9152.5|9150.5|9153.5|9151.5|9153.5|9151.5|9152.5|9150.5|169
1747152600000|2025-05-13 16:10:00|9154.5|9152.5|9152.5|9150.5|9156.5|9154.5|9151.5|9149.5|349
1747152900000|2025-05-13 16:15:00|9153.5|9151.5|9153.5|9151.5|9154.5|9152.5|9152.5|9150.5|364
1747153200000|2025-05-13 16:20:00|9153|9151|9153.5|9151.5|9155.5|9153.5|9153|9151|200
1747153500000|2025-05-13 16:25:00|9152.5|9150.5|9152.5|9150.5|9153.5|9151.5|9151.5|9149.5|153
1747153800000|2025-05-13 16:30:00|9153.5|9151.5|9155.5|9153.5|9156.5|9154.5|9153|9151|160
1747154100000|2025-05-13 16:35:00|9154.5|9152.5|9155.5|9153.5|9155.5|9153.5|9153|9151|276
1747154400000|2025-05-13 16:40:00|9155|9153|9155.5|9153.5|9157|9155|9155|9153|222
1747154700000|2025-05-13 16:45:00|9154.5|9152.5|9154.5|9152.5|9155|9153|9154.5|9152.5|174
1747155000000|2025-05-13 16:50:00|9153.5|9151.5|9153.5|9151.5|9154.5|9152.5|9153|9151|104
1747155300000|2025-05-13 16:55:00|9154|9152|9155.5|9153.5|9155.5|9153.5|9153.5|9151.5|160
1747206000000|2025-05-14 07:00:00|9156.5|9154.5|9156.5|9154.5|9156.5|9154.5|9149.5|9147.5|1816
1747206300000|2025-05-14 07:05:00|9155.5|9153.5|9158.5|9156.5|9162.5|9160.5|9155.5|9153.5|1667
1747206600000|2025-05-14 07:10:00|9159.5|9157.5|9161.5|9159.5|9163.5|9161.5|9159.5|9157.5|945
1747206900000|2025-05-14 07:15:00|9162.5|9160.5|9162.5|9160.5|9164.5|9162.5|9160.5|9158.5|559
1747207200000|2025-05-14 07:20:00|9163|9161|9167.5|9165.5|9167.5|9165.5|9163|9161|827
1747207500000|2025-05-14 07:25:00|9168.5|9166.5|9165.5|9163.5|9168.5|9166.5|9165.5|9163.5|456
1747207800000|2025-05-14 07:30:00|9164.5|9162.5|9163.5|9161.5|9166.5|9164.5|9162.5|9160.5|714
1747208100000|2025-05-14 07:35:00|9162.5|9160.5|9161.5|9159.5|9163.5|9161.5|9158.5|9156.5|1320
1747208400000|2025-05-14 07:40:00|9160.5|9158.5|9155.5|9153.5|9162.5|9160.5|9153.5|9151.5|915
1747208700000|2025-05-14 07:45:00|9156.5|9154.5|9155.5|9153.5|9158.5|9156.5|9154.5|9152.5|733
1747209000000|2025-05-14 07:50:00|9156.5|9154.5|9155.5|9153.5|9158.5|9156.5|9155.5|9153.5|398
1747209300000|2025-05-14 07:55:00|9156.5|9154.5|9151.5|9149.5|9157|9155|9151.5|9149.5|400
1747209600000|2025-05-14 08:00:00|9150.5|9148.5|9153.5|9151.5|9154.5|9152.5|9148.5|9146.5|1010
1747209900000|2025-05-14 08:05:00|9153|9151|9152.5|9150.5|9153.5|9151.5|9150.5|9148.5|794
1747210200000|2025-05-14 08:10:00|9151.5|9149.5|9152.5|9150.5|9154.5|9152.5|9149.5|9147.5|1149
1747210500000|2025-05-14 08:15:00|9151.5|9149.5|9150.5|9148.5|9153.5|9151.5|9149.5|9147.5|1402
1747210800000|2025-05-14 08:20:00|9151.5|9149.5|9145.5|9143.5|9152|9150|9145.5|9143.5|777
1747211100000|2025-05-14 08:25:00|9146|9144|9146.5|9144.5|9148.5|9146.5|9145.5|9143.5|985
1747211400000|2025-05-14 08:30:00|9147.5|9145.5|9149.5|9147.5|9152.5|9150.5|9147.5|9145.5|1381
1747211700000|2025-05-14 08:35:00|9150.5|9148.5|9151.5|9149.5|9153|9151|9149.5|9147.5|793
1747212000000|2025-05-14 08:40:00|9152|9150|9147.5|9145.5|9152.5|9150.5|9147.5|9145.5|792
1747212300000|2025-05-14 08:45:00|9148|9146|9145.5|9143.5|9148.5|9146.5|9145.5|9143.5|1244
1747212600000|2025-05-14 08:50:00|9146.5|9144.5|9142.5|9140.5|9146.5|9144.5|9140.5|9138.5|3480
1747212900000|2025-05-14 08:55:00|9143.5|9141.5|9145.5|9143.5|9145.5|9143.5|9142.5|9140.5|10495
1747213200000|2025-05-14 09:00:00|9146.5|9144.5|9149.5|9147.5|9153.5|9151.5|9146.5|9144.5|5693
1747213500000|2025-05-14 09:05:00|9150.5|9148.5|9148.5|9146.5|9151.5|9149.5|9147.5|9145.5|2006
1747213800000|2025-05-14 09:10:00|9147.5|9145.5|9150.5|9148.5|9151.5|9149.5|9146.5|9144.5|1682
1747214100000|2025-05-14 09:15:00|9151.5|9149.5|9148.5|9146.5|9151.5|9149.5|9147.5|9145.5|1240
1747214400000|2025-05-14 09:20:00|9149|9147|9150.5|9148.5|9151.5|9149.5|9148.5|9146.5|688
1747214700000|2025-05-14 09:25:00|9149.5|9147.5|9148.5|9146.5|9150.5|9148.5|9148.5|9146.5|543
1747215000000|2025-05-14 09:30:00|9149|9147|9150.5|9148.5|9150.5|9148.5|9146.5|9144.5|1374
1747215300000|2025-05-14 09:35:00|9151.5|9149.5|9151.5|9149.5|9153.5|9151.5|9150.5|9148.5|772
1747215600000|2025-05-14 09:40:00|9152.5|9150.5|9153.5|9151.5|9153.5|9151.5|9152.5|9150.5|1438
1747215900000|2025-05-14 09:45:00|9152.5|9150.5|9155.5|9153.5|9155.5|9153.5|9152.5|9150.5|1598
1747216200000|2025-05-14 09:50:00|9156|9154|9155.5|9153.5|9157.5|9155.5|9154.5|9152.5|1663
1747216500000|2025-05-14 09:55:00|9156.5|9154.5|9156.5|9154.5|9157.5|9155.5|9155.5|9153.5|825
1747216800000|2025-05-14 10:00:00|9157.5|9155.5|9155.5|9153.5|9157.5|9155.5|9154.5|9152.5|1547
1747217100000|2025-05-14 10:05:00|9156.5|9154.5|9157.5|9155.5|9157.5|9155.5|9155.5|9153.5|420
1747217400000|2025-05-14 10:10:00|9158.5|9156.5|9157.5|9155.5|9158.5|9156.5|9155|9153|1039
1747217700000|2025-05-14 10:15:00|9156.5|9154.5|9154.5|9152.5|9156.5|9154.5|9154.5|9152.5|332
1747218000000|2025-05-14 10:20:00|9155|9153|9154.5|9152.5|9157.5|9155.5|9153.5|9151.5|995
1747218300000|2025-05-14 10:25:00|9154|9152|9153.5|9151.5|9154.5|9152.5|9153.5|9151.5|251
1747218600000|2025-05-14 10:30:00|9154|9152|9153.5|9151.5|9154.5|9152.5|9152.5|9150.5|707
1747218900000|2025-05-14 10:35:00|9152.5|9150.5|9151.5|9149.5|9153.5|9151.5|9151.5|9149.5|443
1747219200000|2025-05-14 10:40:00|9150.5|9148.5|9152.5|9150.5|9153.5|9151.5|9150.5|9148.5|1367
1747219500000|2025-05-14 10:45:00|9151.5|9149.5|9151.5|9149.5|9153.5|9151.5|9151.5|9149.5|293
1747219800000|2025-05-14 10:50:00|9152.5|9150.5|9152.5|9150.5|9152.5|9150.5|9150.5|9148.5|366
1747220100000|2025-05-14 10:55:00|9152|9150|9151.5|9149.5|9152.5|9150.5|9150.5|9148.5|459
1747220400000|2025-05-14 11:00:00|9150.5|9148.5|9150.5|9148.5|9151.5|9149.5|9149.5|9147.5|431
1747220700000|2025-05-14 11:05:00|9149.5|9147.5|9150.5|9148.5|9152.5|9150.5|9149.5|9147.5|438
1747221000000|2025-05-14 11:10:00|9149.5|9147.5|9148.5|9146.5|9150.5|9148.5|9148.5|9146.5|227
1747221300000|2025-05-14 11:15:00|9149.5|9147.5|9148.5|9146.5|9150.5|9148.5|9148.5|9146.5|335
1747221600000|2025-05-14 11:20:00|9148|9146|9149.5|9147.5|9152.5|9150.5|9148|9146|574
1747221900000|2025-05-14 11:25:00|9150.5|9148.5|9147.5|9145.5|9150.5|9148.5|9147.5|9145.5|479
1747222200000|2025-05-14 11:30:00|9146.5|9144.5|9147.5|9145.5|9148|9146|9146.5|9144.5|465
1747222500000|2025-05-14 11:35:00|9146.5|9144.5|9147.5|9145.5|9148.5|9146.5|9146.5|9144.5|353
1747222800000|2025-05-14 11:40:00|9148.5|9146.5|9145.5|9143.5|9149.5|9147.5|9145.5|9143.5|749
1747223100000|2025-05-14 11:45:00|9146.5|9144.5|9144.5|9142.5|9146.5|9144.5|9143.5|9141.5|1738
1747223400000|2025-05-14 11:50:00|9145.5|9143.5|9144.5|9142.5|9145.5|9143.5|9144.5|9142.5|1019
1747223700000|2025-05-14 11:55:00|9143.5|9141.5|9143.5|9141.5|9145.5|9143.5|9142.5|9140.5|1478
1747224000000|2025-05-14 12:00:00|9144.5|9142.5|9142.5|9140.5|9145.5|9143.5|9141.5|9139.5|1590
1747224300000|2025-05-14 12:05:00|9143.5|9141.5|9141.5|9139.5|9143.5|9141.5|9139.5|9137.5|1240
1747224600000|2025-05-14 12:10:00|9142.5|9140.5|9142.5|9140.5|9143.5|9141.5|9141.5|9139.5|1188
1747224900000|2025-05-14 12:15:00|9143.5|9141.5|9143.5|9141.5|9144.5|9142.5|9142|9140|1162
1747225200000|2025-05-14 12:20:00|9144.5|9142.5|9141.5|9139.5|9144.5|9142.5|9140.5|9138.5|513
1747225500000|2025-05-14 12:25:00|9140.5|9138.5|9141.5|9139.5|9142.5|9140.5|9139.5|9137.5|824
1747225800000|2025-05-14 12:30:00|9140.5|9138.5|9141.5|9139.5|9142.5|9140.5|9138.5|9136.5|1198
1747226100000|2025-05-14 12:35:00|9142|9140|9139.5|9137.5|9145.5|9143.5|9139.5|9137.5|1669
1747226400000|2025-05-14 12:40:00|9138.5|9136.5|9132.5|9130.5|9139|9137|9131.5|9129.5|1650
1747226700000|2025-05-14 12:45:00|9132|9130|9132.5|9130.5|9132.5|9130.5|9128.5|9126.5|1148
1747227000000|2025-05-14 12:50:00|9131.5|9129.5|9131.5|9129.5|9132.5|9130.5|9130.5|9128.5|946
1747227300000|2025-05-14 12:55:00|9132.5|9130.5|9125.5|9123.5|9132.5|9130.5|9125.5|9123.5|1258
1747227600000|2025-05-14 13:00:00|9125|9123|9117.5|9115.5|9126.5|9124.5|9117.5|9115.5|2870
1747227900000|2025-05-14 13:05:00|9118.5|9116.5|9119.5|9117.5|9121|9119|9117.5|9115.5|2553
1747228200000|2025-05-14 13:10:00|9119|9117|9116|9114|9120.5|9118.5|9115.5|9113.5|1699
1747228500000|2025-05-14 13:15:00|9116.5|9114.5|9118.5|9116.5|9118.5|9116.5|9114.5|9112.5|1399
1747228800000|2025-05-14 13:20:00|9119.5|9117.5|9113.5|9111.5|9119.5|9117.5|9112.5|9110.5|1679
1747229100000|2025-05-14 13:25:00|9114.5|9112.5|9113.5|9111.5|9116.5|9114.5|9112.5|9110.5|1478
1747229400000|2025-05-14 13:30:00|9112.5|9110.5|9111.5|9109.5|9115.5|9113.5|9111.5|9109.5|1630
1747229700000|2025-05-14 13:35:00|9110.5|9108.5|9112.5|9110.5|9114.5|9112.5|9109.5|9107.5|1171
1747230000000|2025-05-14 13:40:00|9111.5|9109.5|9113.5|9111.5|9114.5|9112.5|9111.5|9109.5|2605
1747230300000|2025-05-14 13:45:00|9113|9111|9116.5|9114.5|9117.5|9115.5|9111.5|9109.5|1592
1747230600000|2025-05-14 13:50:00|9115.5|9113.5|9115.5|9113.5|9118.5|9116.5|9114.5|9112.5|1422
1747230900000|2025-05-14 13:55:00|9116|9114|9112.5|9110.5|9116.5|9114.5|9112.5|9110.5|735
1747231200000|2025-05-14 14:00:00|9113.5|9111.5|9108.5|9106.5|9114.5|9112.5|9107.5|9105.5|2072
1747231500000|2025-05-14 14:05:00|9109.5|9107.5|9108.5|9106.5|9112.5|9110.5|9107.5|9105.5|1472
1747231800000|2025-05-14 14:10:00|9109|9107|9111.5|9109.5|9112.5|9110.5|9108.5|9106.5|1467
1747232100000|2025-05-14 14:15:00|9112.5|9110.5|9113.5|9111.5|9115.5|9113.5|9111.5|9109.5|1545
1747232400000|2025-05-14 14:20:00|9114.5|9112.5|9115.5|9113.5|9116.5|9114.5|9113.5|9111.5|970
1747232700000|2025-05-14 14:25:00|9114.5|9112.5|9115.5|9113.5|9117.5|9115.5|9114.5|9112.5|773
1747233000000|2025-05-14 14:30:00|9116|9114|9110.5|9108.5|9116.5|9114.5|9110.5|9108.5|991
1747233300000|2025-05-14 14:35:00|9111.5|9109.5|9114|9112|9115.5|9113.5|9109.5|9107.5|1718
1747233600000|2025-05-14 14:40:00|9113.5|9111.5|9113.5|9111.5|9115.5|9113.5|9112.5|9110.5|1177
1747233900000|2025-05-14 14:45:00|9114.5|9112.5|9113.5|9111.5|9115.5|9113.5|9112.5|9110.5|524
1747234200000|2025-05-14 14:50:00|9113|9111|9109.5|9107.5|9113.5|9111.5|9109.5|9107.5|825
1747234500000|2025-05-14 14:55:00|9110.5|9108.5|9108|9106|9110.5|9108.5|9106.5|9104.5|1501
1747234800000|2025-05-14 15:00:00|9108.5|9106.5|9107.5|9105.5|9110.5|9108.5|9105.5|9103.5|1238
1747235100000|2025-05-14 15:05:00|9108.5|9106.5|9108.5|9106.5|9109.5|9107.5|9106.5|9104.5|950
1747235400000|2025-05-14 15:10:00|9107.5|9105.5|9106.5|9104.5|9107.5|9105.5|9104.5|9102.5|4465
1747235700000|2025-05-14 15:15:00|9107.5|9105.5|9102.5|9100.5|9107.5|9105.5|9102.5|9100.5|2714
1747236000000|2025-05-14 15:20:00|9103.5|9101.5|9105.5|9103.5|9106.5|9104.5|9102.5|9100.5|1616
1747236300000|2025-05-14 15:25:00|9104.5|9102.5|9107.5|9105.5|9107.5|9105.5|9104.5|9102.5|1129
1747236600000|2025-05-14 15:30:00|9106.5|9104.5|9101.5|9099.5|9106.5|9104.5|9101.5|9099.5|1461
1747236900000|2025-05-14 15:35:00|9102.5|9100.5|9100.5|9098.5|9103|9101|9100.5|9098.5|474
1747237200000|2025-05-14 15:40:00|9101.5|9099.5|9099.5|9097.5|9101.5|9099.5|9097.5|9095.5|1142
1747237500000|2025-05-14 15:45:00|9100.5|9098.5|9099.5|9097.5|9100.5|9098.5|9097.5|9095.5|978
1747237800000|2025-05-14 15:50:00|9098.5|9096.5|9102.5|9100.5|9102.5|9100.5|9098.5|9096.5|1067
1747238100000|2025-05-14 15:55:00|9103|9101|9105.5|9103.5|9106.5|9104.5|9102.5|9100.5|1982
1747238400000|2025-05-14 16:00:00|9106|9104|9104.5|9102.5|9108.5|9106.5|9104.5|9102.5|671
1747238700000|2025-05-14 16:05:00|9103.5|9101.5|9102.5|9100.5|9103.5|9101.5|9101.5|9099.5|532
1747239000000|2025-05-14 16:10:00|9103|9101|9103.5|9101.5|9104.5|9102.5|9101.5|9099.5|1105
1747239300000|2025-05-14 16:15:00|9104|9102|9103.5|9101.5|9104.5|9102.5|9101.5|9099.5|1024
1747239600000|2025-05-14 16:20:00|9104|9102|9103.5|9101.5|9105.5|9103.5|9103.5|9101.5|179
1747239900000|2025-05-14 16:25:00|9104|9102|9103.5|9101.5|9104.5|9102.5|9103.5|9101.5|292
1747240200000|2025-05-14 16:30:00|9103|9101|9103.5|9101.5|9104.5|9102.5|9102.5|9100.5|378
1747240500000|2025-05-14 16:35:00|9102.5|9100.5|9102.5|9100.5|9104.5|9102.5|9101.5|9099.5|555
1747240800000|2025-05-14 16:40:00|9103.5|9101.5|9099.5|9097.5|9103.5|9101.5|9099.5|9097.5|467
1747241100000|2025-05-14 16:45:00|9100.5|9098.5|9099.5|9097.5|9101.5|9099.5|9099.5|9097.5|666
1747241400000|2025-05-14 16:50:00|9100|9098|9100.5|9098.5|9100.5|9098.5|9098.5|9096.5|429
1747241700000|2025-05-14 16:55:00|9100|9098|9099|9097|9100|9098|9098|9096|273
1747292400000|2025-05-15 07:00:00|9110.5|9108.5|9110.5|9108.5|9117.5|9115.5|9110.5|9108.5|1831
1747292700000|2025-05-15 07:05:00|9111.5|9109.5|9115.5|9113.5|9116.5|9114.5|9110.5|9108.5|1482
1747293000000|2025-05-15 07:10:00|9116|9114|9113.5|9111.5|9116.5|9114.5|9110.5|9108.5|757
1747293300000|2025-05-15 07:15:00|9114.5|9112.5|9110.5|9108.5|9115.5|9113.5|9110.5|9108.5|664
1747293600000|2025-05-15 07:20:00|9110|9108|9111.5|9109.5|9112.5|9110.5|9109.5|9107.5|670
1747293900000|2025-05-15 07:25:00|9110.5|9108.5|9118.5|9116.5|9118.5|9116.5|9109.5|9107.5|1514
1747294200000|2025-05-15 07:30:00|9118|9116|9115.5|9113.5|9119.5|9117.5|9114.5|9112.5|1287
1747294500000|2025-05-15 07:35:00|9114.5|9112.5|9110.5|9108.5|9114.5|9112.5|9110.5|9108.5|1037
1747294800000|2025-05-15 07:40:00|9110|9108|9109.5|9107.5|9112.5|9110.5|9109.5|9107.5|812
1747295100000|2025-05-15 07:45:00|9109|9107|9105.5|9103.5|9109|9107|9103.5|9101.5|1094
1747295400000|2025-05-15 07:50:00|9106.5|9104.5|9108.5|9106.5|9109.5|9107.5|9106.5|9104.5|917
1747295700000|2025-05-15 07:55:00|9109.5|9107.5|9112.5|9110.5|9113.5|9111.5|9108.5|9106.5|1015
1747296000000|2025-05-15 08:00:00|9111.5|9109.5|9110.5|9108.5|9112.5|9110.5|9107.5|9105.5|665
1747296300000|2025-05-15 08:05:00|9111.5|9109.5|9113.5|9111.5|9115.5|9113.5|9110.5|9108.5|709
1747296600000|2025-05-15 08:10:00|9113|9111|9120.5|9118.5|9120.5|9118.5|9112.5|9110.5|576
1747296900000|2025-05-15 08:15:00|9119.5|9117.5|9117|9115|9119.5|9117.5|9116.5|9114.5|658
1747297200000|2025-05-15 08:20:00|9116.5|9114.5|9119.5|9117.5|9120.5|9118.5|9115.5|9113.5|805
1747297500000|2025-05-15 08:25:00|9118.5|9116.5|9117.5|9115.5|9119.5|9117.5|9115.5|9113.5|585
1747297800000|2025-05-15 08:30:00|9116.5|9114.5|9111.5|9109.5|9116.5|9114.5|9111.5|9109.5|1288
1747298100000|2025-05-15 08:35:00|9110.5|9108.5|9112.5|9110.5|9113.5|9111.5|9109.5|9107.5|872
1747298400000|2025-05-15 08:40:00|9111.5|9109.5|9115.5|9113.5|9117.5|9115.5|9111.5|9109.5|364
1747298700000|2025-05-15 08:45:00|9114.5|9112.5|9109.5|9107.5|9114.5|9112.5|9108.5|9106.5|851
1747299000000|2025-05-15 08:50:00|9110|9108|9108.5|9106.5|9110.5|9108.5|9106.5|9104.5|942
1747299300000|2025-05-15 08:55:00|9109.5|9107.5|9107.5|9105.5|9110.5|9108.5|9107|9105|1630
1747299600000|2025-05-15 09:00:00|9107|9105|9106.5|9104.5|9109.5|9107.5|9106.5|9104.5|1089
1747299900000|2025-05-15 09:05:00|9107.5|9105.5|9106.5|9104.5|9107.5|9105.5|9104.5|9102.5|1149
1747300200000|2025-05-15 09:10:00|9107.5|9105.5|9110.5|9108.5|9110.5|9108.5|9106.5|9104.5|554
1747300500000|2025-05-15 09:15:00|9111|9109|9111|9109|9112.5|9110.5|9110.5|9108.5|441
1747300800000|2025-05-15 09:20:00|9111.5|9109.5|9114.5|9112.5|9114.5|9112.5|9111.5|9109.5|1016
1747301100000|2025-05-15 09:25:00|9114|9112|9114.5|9112.5|9115.5|9113.5|9112.5|9110.5|711
1747301400000|2025-05-15 09:30:00|9115.5|9113.5|9117.5|9115.5|9118.5|9116.5|9115.5|9113.5|629
1747301700000|2025-05-15 09:35:00|9118.5|9116.5|9122.5|9120.5|9122.5|9120.5|9117.5|9115.5|1280
1747302000000|2025-05-15 09:40:00|9123.5|9121.5|9120.5|9118.5|9123.5|9121.5|9118.5|9116.5|1145
1747302300000|2025-05-15 09:45:00|9121.5|9119.5|9121.5|9119.5|9122.5|9120.5|9119.5|9117.5|527
1747302600000|2025-05-15 09:50:00|9120.5|9118.5|9124.5|9122.5|9125.5|9123.5|9120.5|9118.5|717
1747302900000|2025-05-15 09:55:00|9124|9122|9125.5|9123.5|9126.5|9124.5|9123.5|9121.5|644
1747303200000|2025-05-15 10:00:00|9125|9123|9122.5|9120.5|9125.5|9123.5|9122.5|9120.5|772
1747303500000|2025-05-15 10:05:00|9122|9120|9121.5|9119.5|9125.5|9123.5|9120.5|9118.5|942
1747303800000|2025-05-15 10:10:00|9122.5|9120.5|9118.5|9116.5|9122.5|9120.5|9118.5|9116.5|1076
1747304100000|2025-05-15 10:15:00|9119.5|9117.5|9118.5|9116.5|9119.5|9117.5|9117.5|9115.5|912
1747304400000|2025-05-15 10:20:00|9117.5|9115.5|9118.5|9116.5|9118.5|9116.5|9117.5|9115.5|288
1747304700000|2025-05-15 10:25:00|9119.5|9117.5|9119.5|9117.5|9119.5|9117.5|9118.5|9116.5|438
1747305000000|2025-05-15 10:30:00|9118.5|9116.5|9120.5|9118.5|9121.5|9119.5|9118.5|9116.5|429
1747305300000|2025-05-15 10:35:00|9119.5|9117.5|9122.5|9120.5|9123.5|9121.5|9119.5|9117.5|770
1747305600000|2025-05-15 10:40:00|9123.5|9121.5|9118.5|9116.5|9123.5|9121.5|9118.5|9116.5|545
1747305900000|2025-05-15 10:45:00|9119|9117|9120.5|9118.5|9120.5|9118.5|9115.5|9113.5|335
1747306200000|2025-05-15 10:50:00|9121.5|9119.5|9125.5|9123.5|9126.5|9124.5|9121.5|9119.5|1182
1747306500000|2025-05-15 10:55:00|9124.5|9122.5|9127.5|9125.5|9127.5|9125.5|9124.5|9122.5|909
1747306800000|2025-05-15 11:00:00|9128.5|9126.5|9127|9125|9128.5|9126.5|9126.5|9124.5|907
1747307100000|2025-05-15 11:05:00|9126.5|9124.5|9125.5|9123.5|9127.5|9125.5|9124.5|9122.5|698
1747307400000|2025-05-15 11:10:00|9124.5|9122.5|9128.5|9126.5|9129.5|9127.5|9123.5|9121.5|427
1747307700000|2025-05-15 11:15:00|9127.5|9125.5|9128.5|9126.5|9129.5|9127.5|9126.5|9124.5|686
1747308000000|2025-05-15 11:20:00|9127.5|9125.5|9130.5|9128.5|9130.5|9128.5|9126.5|9124.5|782
1747308300000|2025-05-15 11:25:00|9130|9128|9129.5|9127.5|9131.5|9129.5|9128.5|9126.5|637
1747308600000|2025-05-15 11:30:00|9128.5|9126.5|9126.5|9124.5|9131|9129|9126.5|9124.5|360
1747308900000|2025-05-15 11:35:00|9127|9125|9126.5|9124.5|9127.5|9125.5|9124.5|9122.5|339
1747309200000|2025-05-15 11:40:00|9126|9124|9126.5|9124.5|9127.5|9125.5|9124.5|9122.5|382
1747309500000|2025-05-15 11:45:00|9127.5|9125.5|9128.5|9126.5|9128.5|9126.5|9125.5|9123.5|210
1747309800000|2025-05-15 11:50:00|9127.5|9125.5|9128.5|9126.5|9131.5|9129.5|9125.5|9123.5|1718
1747310100000|2025-05-15 11:55:00|9129.5|9127.5|9126.5|9124.5|9129.5|9127.5|9126|9124|409
1747310400000|2025-05-15 12:00:00|9127.5|9125.5|9130.5|9128.5|9131.5|9129.5|9126.5|9124.5|1172
1747310700000|2025-05-15 12:05:00|9131|9129|9133.5|9131.5|9133.5|9131.5|9131|9129|949
1747311000000|2025-05-15 12:10:00|9132.5|9130.5|9130.5|9128.5|9133.5|9131.5|9130.5|9128.5|768
1747311300000|2025-05-15 12:15:00|9129.5|9127.5|9130.5|9128.5|9131.5|9129.5|9128.5|9126.5|1048
1747311600000|2025-05-15 12:20:00|9129.5|9127.5|9126.5|9124.5|9129.5|9127.5|9126|9124|783
1747311900000|2025-05-15 12:25:00|9125.5|9123.5|9126|9124|9127.5|9125.5|9122.5|9120.5|939
1747312200000|2025-05-15 12:30:00|9130|9127|9135.5|9133.5|9138.5|9136.5|9125.5|9123.5|1941
1747312500000|2025-05-15 12:35:00|9135|9133|9139.5|9137.5|9140.5|9138.5|9133.5|9131.5|1321
1747312800000|2025-05-15 12:40:00|9140|9138|9134|9132|9143.5|9141.5|9133.5|9131.5|2152
1747313100000|2025-05-15 12:45:00|9133.5|9131.5|9120.5|9118.5|9134.5|9132.5|9120.5|9118.5|1449
1747313400000|2025-05-15 12:50:00|9119.5|9117.5|9125.5|9123.5|9126|9124|9115.5|9113.5|1891
1747313700000|2025-05-15 12:55:00|9126.5|9124.5|9128.5|9126.5|9130.5|9128.5|9125.5|9123.5|1271
1747314000000|2025-05-15 13:00:00|9128|9126|9125.5|9123.5|9131.5|9129.5|9125.5|9123.5|1959
1747314300000|2025-05-15 13:05:00|9126.5|9124.5|9136.5|9134.5|9141.5|9139.5|9125.5|9123.5|4467
1747314600000|2025-05-15 13:10:00|9135.5|9133.5|9144.5|9142.5|9146|9144|9134.5|9132.5|1274
1747314900000|2025-05-15 13:15:00|9144|9142|9142.5|9140.5|9146.5|9144.5|9141.5|9139.5|2143
1747315200000|2025-05-15 13:20:00|9141.5|9139.5|9141.5|9139.5|9143|9141|9138.5|9136.5|1839
1747315500000|2025-05-15 13:25:00|9140.5|9138.5|9140.5|9138.5|9142.5|9140.5|9137.5|9135.5|887
1747315800000|2025-05-15 13:30:00|9141|9139|9143.5|9141.5|9144.5|9142.5|9137.5|9135.5|1253
1747316100000|2025-05-15 13:35:00|9144.5|9142.5|9149.5|9147.5|9149.5|9147.5|9141.5|9139.5|1133
1747316400000|2025-05-15 13:40:00|9149|9147|9146.5|9144.5|9149.5|9147.5|9144.5|9142.5|973
1747316700000|2025-05-15 13:45:00|9146|9144|9144.5|9142.5|9147.5|9145.5|9140.5|9138.5|1246
1747317000000|2025-05-15 13:50:00|9145.5|9143.5|9141.5|9139.5|9145.5|9143.5|9139.5|9137.5|783
1747317300000|2025-05-15 13:55:00|9142.5|9140.5|9142.5|9140.5|9145.5|9143.5|9140.5|9138.5|1193
1747317600000|2025-05-15 14:00:00|9143|9141|9142.5|9140.5|9145.5|9143.5|9139.5|9137.5|1252
1747317900000|2025-05-15 14:05:00|9141.5|9139.5|9142.5|9140.5|9146.5|9144.5|9141.5|9139.5|1126
1747318200000|2025-05-15 14:10:00|9143|9141|9144.5|9142.5|9147.5|9145.5|9142.5|9140.5|1116
1747318500000|2025-05-15 14:15:00|9144|9142|9147.5|9145.5|9150.5|9148.5|9143.5|9141.5|1567
1747318800000|2025-05-15 14:20:00|9146.5|9144.5|9146.5|9144.5|9149.5|9147.5|9145.5|9143.5|1270
1747319100000|2025-05-15 14:25:00|9146|9144|9150.5|9148.5|9151.5|9149.5|9144.5|9142.5|1628
1747319400000|2025-05-15 14:30:00|9150|9148|9143.5|9141.5|9150.5|9148.5|9143.5|9141.5|1030
1747319700000|2025-05-15 14:35:00|9144|9142|9141.5|9139.5|9146.5|9144.5|9140.5|9138.5|2957
1747320000000|2025-05-15 14:40:00|9141|9139|9139|9137|9141.5|9139.5|9137.5|9135.5|1604
1747320300000|2025-05-15 14:45:00|9139.5|9137.5|9147.5|9145.5|9149.5|9147.5|9138.5|9136.5|1031
1747320600000|2025-05-15 14:50:00|9148.5|9146.5|9143.5|9141.5|9149.5|9147.5|9143.5|9141.5|1244
1747320900000|2025-05-15 14:55:00|9144.5|9142.5|9146.5|9144.5|9149.5|9147.5|9144.5|9142.5|1362
1747321200000|2025-05-15 15:00:00|9147|9145|9150.5|9148.5|9150.5|9148.5|9146.5|9144.5|1631
1747321500000|2025-05-15 15:05:00|9149.5|9147.5|9148.5|9146.5|9150.5|9148.5|9145.5|9143.5|1351
1747321800000|2025-05-15 15:10:00|9149|9147|9147.5|9145.5|9150.5|9148.5|9146.5|9144.5|3722
1747322100000|2025-05-15 15:15:00|9146.5|9144.5|9149.5|9147.5|9150.5|9148.5|9146.5|9144.5|3763
1747322400000|2025-05-15 15:20:00|9150|9148|9153.5|9151.5|9155|9153|9148.5|9146.5|1542
1747322700000|2025-05-15 15:25:00|9154|9152|9151|9149|9154|9152|9150|9148|1504
1747323000000|2025-05-15 15:30:00|9150.5|9148.5|9144.5|9142.5|9150.5|9148.5|9142.5|9140.5|1478
1747323300000|2025-05-15 15:35:00|9145|9143|9149|9147|9149|9147|9145|9143|1168
1747323600000|2025-05-15 15:40:00|9149.5|9147.5|9147.5|9145.5|9149.5|9147.5|9146.5|9144.5|704
1747323900000|2025-05-15 15:45:00|9148.5|9146.5|9148.5|9146.5|9150|9148|9146|9144|786
1747324200000|2025-05-15 15:50:00|9149.5|9147.5|9150.5|9148.5|9151.5|9149.5|9148.5|9146.5|695
1747324500000|2025-05-15 15:55:00|9151|9149|9153.5|9151.5|9153.5|9151.5|9148.5|9146.5|516
1747324800000|2025-05-15 16:00:00|9154.5|9152.5|9157|9155|9157.5|9155.5|9153.5|9151.5|391
1747325100000|2025-05-15 16:05:00|9156.5|9154.5|9157.5|9155.5|9159|9157|9156.5|9154.5|652
1747325400000|2025-05-15 16:10:00|9158|9156|9161.5|9159.5|9161.5|9159.5|9157.5|9155.5|363
1747325700000|2025-05-15 16:15:00|9162|9160|9162.5|9160.5|9162.5|9160.5|9160.5|9158.5|179
1747326000000|2025-05-15 16:20:00|9163.5|9161.5|9162.5|9160.5|9164.5|9162.5|9162.5|9160.5|429
1747326300000|2025-05-15 16:25:00|9163|9161|9164.5|9162.5|9164.5|9162.5|9162.5|9160.5|323
1747326600000|2025-05-15 16:30:00|9164|9162|9160.5|9158.5|9164.5|9162.5|9160.5|9158.5|251
1747326900000|2025-05-15 16:35:00|9161|9159|9163.5|9161.5|9163.5|9161.5|9160.5|9158.5|365
1747327200000|2025-05-15 16:40:00|9164.5|9162.5|9162.5|9160.5|9164.5|9162.5|9161.5|9159.5|345
1747327500000|2025-05-15 16:45:00|9163|9161|9162.5|9160.5|9164.5|9162.5|9162.5|9160.5|193
1747327800000|2025-05-15 16:50:00|9163.5|9161.5|9162.5|9160.5|9163.5|9161.5|9162.5|9160.5|167
1747328100000|2025-05-15 16:55:00|9163|9161|9164|9162|9164|9162|9162.5|9160.5|207
1747378800000|2025-05-16 07:00:00|9188.5|9186.5|9188.5|9186.5|9200.5|9198.5|9186.5|9184.5|2230
1747379100000|2025-05-16 07:05:00|9189.5|9187.5|9196.5|9194.5|9196.5|9194.5|9188.5|9186.5|1541
1747379400000|2025-05-16 07:10:00|9196|9194|9194.5|9192.5|9199.5|9197.5|9192.5|9190.5|1514
1747379700000|2025-05-16 07:15:00|9195.5|9193.5|9188.5|9186.5|9195.5|9193.5|9188|9186|1188
1747380000000|2025-05-16 07:20:00|9189.5|9187.5|9188.5|9186.5|9189.5|9187.5|9185.5|9183.5|1255
1747380300000|2025-05-16 07:25:00|9189|9187|9188.5|9186.5|9191.5|9189.5|9186.5|9184.5|625
1747380600000|2025-05-16 07:30:00|9189.5|9187.5|9189.5|9187.5|9193.5|9191.5|9187.5|9185.5|933
1747380900000|2025-05-16 07:35:00|9190.5|9188.5|9188.5|9186.5|9192.5|9190.5|9188.5|9186.5|986
1747381200000|2025-05-16 07:40:00|9187.5|9185.5|9188.5|9186.5|9190.5|9188.5|9185.5|9183.5|838
1747381500000|2025-05-16 07:45:00|9187.5|9185.5|9186.5|9184.5|9188.5|9186.5|9186.5|9184.5|654
1747381800000|2025-05-16 07:50:00|9186|9184|9188.5|9186.5|9189.5|9187.5|9185.5|9183.5|866
1747382100000|2025-05-16 07:55:00|9189.5|9187.5|9188.5|9186.5|9189.5|9187.5|9186.5|9184.5|866
1747382400000|2025-05-16 08:00:00|9188|9186|9187.5|9185.5|9188|9186|9184.5|9182.5|671
1747382700000|2025-05-16 08:05:00|9188|9186|9188.5|9186.5|9189.5|9187.5|9185.5|9183.5|641
1747383000000|2025-05-16 08:10:00|9187.5|9185.5|9195.5|9193.5|9195.5|9193.5|9187.5|9185.5|790
1747383300000|2025-05-16 08:15:00|9194.5|9192.5|9196.5|9194.5|9196.5|9194.5|9194.5|9192.5|781
1747383600000|2025-05-16 08:20:00|9195.5|9193.5|9195.5|9193.5|9197.5|9195.5|9194.5|9192.5|695
1747383900000|2025-05-16 08:25:00|9196.5|9194.5|9194.5|9192.5|9197.5|9195.5|9194.5|9192.5|217
1747384200000|2025-05-16 08:30:00|9195|9193|9189.5|9187.5|9195.5|9193.5|9189.5|9187.5|430
1747384500000|2025-05-16 08:35:00|9190.5|9188.5|9191.5|9189.5|9193|9191|9189.5|9187.5|719
1747384800000|2025-05-16 08:40:00|9190.5|9188.5|9194|9192|9194.5|9192.5|9190.5|9188.5|1326
1747385100000|2025-05-16 08:45:00|9193.5|9191.5|9198.5|9196.5|9198.5|9196.5|9192.5|9190.5|672
1747385400000|2025-05-16 08:50:00|9197.5|9195.5|9196.5|9194.5|9198.5|9196.5|9194.5|9192.5|463
1747385700000|2025-05-16 08:55:00|9197.5|9195.5|9197.5|9195.5|9197.5|9195.5|9197|9195|204
1747386000000|2025-05-16 09:00:00|9196.5|9194.5|9196.5|9194.5|9198.5|9196.5|9195.5|9193.5|547
1747386300000|2025-05-16 09:05:00|9197.5|9195.5|9194.5|9192.5|9197.5|9195.5|9194.5|9192.5|374
1747386600000|2025-05-16 09:10:00|9193.5|9191.5|9196|9194|9196.5|9194.5|9193.5|9191.5|430
1747386900000|2025-05-16 09:15:00|9196.5|9194.5|9198.5|9196.5|9198.5|9196.5|9196.5|9194.5|387
1747387200000|2025-05-16 09:20:00|9199.5|9197.5|9201.5|9199.5|9201.5|9199.5|9199.5|9197.5|858
1747387500000|2025-05-16 09:25:00|9202|9200|9202.5|9200.5|9202.5|9200.5|9200.5|9198.5|977
1747387800000|2025-05-16 09:30:00|9201.5|9199.5|9202.5|9200.5|9202.5|9200.5|9201.5|9199.5|928
1747388100000|2025-05-16 09:35:00|9202|9200|9201.5|9199.5|9203.5|9201.5|9201.5|9199.5|730
1747388400000|2025-05-16 09:40:00|9202.5|9200.5|9200.5|9198.5|9203.5|9201.5|9199.5|9197.5|1048
1747388700000|2025-05-16 09:45:00|9200|9198|9199.5|9197.5|9200.5|9198.5|9197.5|9195.5|658
1747389000000|2025-05-16 09:50:00|9198.5|9196.5|9196.5|9194.5|9199.5|9197.5|9194.5|9192.5|639
1747389300000|2025-05-16 09:55:00|9197.5|9195.5|9195.5|9193.5|9197.5|9195.5|9195.5|9193.5|1024
1747389600000|2025-05-16 10:00:00|9194.5|9192.5|9195.5|9193.5|9195.5|9193.5|9193.5|9191.5|877
1747389900000|2025-05-16 10:05:00|9196.5|9194.5|9196.5|9194.5|9196.5|9194.5|9193.5|9191.5|686
1747390200000|2025-05-16 10:10:00|9195.5|9193.5|9197.5|9195.5|9197.5|9195.5|9194.5|9192.5|386
1747390500000|2025-05-16 10:15:00|9197|9195|9197.5|9195.5|9198.5|9196.5|9196.5|9194.5|426
1747390800000|2025-05-16 10:20:00|9196.5|9194.5|9196.5|9194.5|9197.5|9195.5|9195|9193|298
1747391100000|2025-05-16 10:25:00|9197.5|9195.5|9196.5|9194.5|9198.5|9196.5|9196.5|9194.5|356
1747391400000|2025-05-16 10:30:00|9197.5|9195.5|9194.5|9192.5|9197.5|9195.5|9194.5|9192.5|608
1747391700000|2025-05-16 10:35:00|9195|9193|9193.5|9191.5|9196.5|9194.5|9193.5|9191.5|311
1747392000000|2025-05-16 10:40:00|9194|9192|9190.5|9188.5|9194|9192|9190.5|9188.5|597
1747392300000|2025-05-16 10:45:00|9191.5|9189.5|9193.5|9191.5|9193.5|9191.5|9190.5|9188.5|252
1747392600000|2025-05-16 10:50:00|9192.5|9190.5|9191.5|9189.5|9192.5|9190.5|9191.5|9189.5|185
1747392900000|2025-05-16 10:55:00|9191|9189|9191.5|9189.5|9192.5|9190.5|9190.5|9188.5|394
1747393200000|2025-05-16 11:00:00|9192.5|9190.5|9192.5|9190.5|9194.5|9192.5|9191.5|9189.5|648
1747393500000|2025-05-16 11:05:00|9193.5|9191.5|9194.5|9192.5|9195.5|9193.5|9193.5|9191.5|283
1747393800000|2025-05-16 11:10:00|9193.5|9191.5|9196.5|9194.5|9196.5|9194.5|9193.5|9191.5|558
1747394100000|2025-05-16 11:15:00|9197.5|9195.5|9197.5|9195.5|9199.5|9197.5|9196.5|9194.5|966
1747394400000|2025-05-16 11:20:00|9198|9196|9201.5|9199.5|9201.5|9199.5|9197.5|9195.5|744
1747394700000|2025-05-16 11:25:00|9202.5|9200.5|9203.5|9201.5|9203.5|9201.5|9201.5|9199.5|355
1747395000000|2025-05-16 11:30:00|9202.5|9200.5|9199.5|9197.5|9202.5|9200.5|9199.5|9197.5|343
1747395300000|2025-05-16 11:35:00|9198.5|9196.5|9199.5|9197.5|9201|9199|9198.5|9196.5|642
1747395600000|2025-05-16 11:40:00|9200.5|9198.5|9197.5|9195.5|9200.5|9198.5|9197.5|9195.5|403
1747395900000|2025-05-16 11:45:00|9198|9196|9195.5|9193.5|9198|9196|9195.5|9193.5|203
1747396200000|2025-05-16 11:50:00|9194.5|9192.5|9193.5|9191.5|9195.5|9193.5|9193.5|9191.5|582
1747396500000|2025-05-16 11:55:00|9194.5|9192.5|9192.5|9190.5|9194.5|9192.5|9190.5|9188.5|522
1747396800000|2025-05-16 12:00:00|9193.5|9191.5|9192.5|9190.5|9193.5|9191.5|9190.5|9188.5|747
1747397100000|2025-05-16 12:05:00|9191.5|9189.5|9187.5|9185.5|9192.5|9190.5|9187.5|9185.5|280
1747397400000|2025-05-16 12:10:00|9188.5|9186.5|9191.5|9189.5|9192.5|9190.5|9187.5|9185.5|498
1747397700000|2025-05-16 12:15:00|9192|9190|9194.5|9192.5|9194.5|9192.5|9189.5|9187.5|432
1747398000000|2025-05-16 12:20:00|9193.5|9191.5|9193.5|9191.5|9194.5|9192.5|9192.5|9190.5|495
1747398300000|2025-05-16 12:25:00|9194.5|9192.5|9192.5|9190.5|9196.5|9194.5|9192.5|9190.5|787
1747398600000|2025-05-16 12:30:00|9191.5|9189.5|9188.5|9186.5|9192.5|9190.5|9187.5|9185.5|1142
1747398900000|2025-05-16 12:35:00|9189.5|9187.5|9193.5|9191.5|9195.5|9193.5|9189.5|9187.5|984
1747399200000|2025-05-16 12:40:00|9192.5|9190.5|9194.5|9192.5|9196.5|9194.5|9190.5|9188.5|507
1747399500000|2025-05-16 12:45:00|9193.5|9191.5|9189.5|9187.5|9194.5|9192.5|9189.5|9187.5|779
1747399800000|2025-05-16 12:50:00|9189|9187|9190.5|9188.5|9190.5|9188.5|9186.5|9184.5|409
1747400100000|2025-05-16 12:55:00|9189.5|9187.5|9188.5|9186.5|9190.5|9188.5|9188.5|9186.5|219
1747400400000|2025-05-16 13:00:00|9189|9187|9187.5|9185.5|9189.5|9187.5|9184.5|9182.5|1082
1747400700000|2025-05-16 13:05:00|9188.5|9186.5|9187.5|9185.5|9189.5|9187.5|9187.5|9185.5|449
1747401000000|2025-05-16 13:10:00|9188.5|9186.5|9189.5|9187.5|9190.5|9188.5|9186.5|9184.5|973
1747401300000|2025-05-16 13:15:00|9190.5|9188.5|9186.5|9184.5|9190.5|9188.5|9186.5|9184.5|787
1747401600000|2025-05-16 13:20:00|9187.5|9185.5|9191.5|9189.5|9191.5|9189.5|9187.5|9185.5|380
1747401900000|2025-05-16 13:25:00|9190.5|9188.5|9190.5|9188.5|9193.5|9191.5|9188.5|9186.5|1319
1747402200000|2025-05-16 13:30:00|9191.5|9189.5|9190.5|9188.5|9193.5|9191.5|9189.5|9187.5|600
1747402500000|2025-05-16 13:35:00|9191.5|9189.5|9186.5|9184.5|9191.5|9189.5|9185.5|9183.5|977
1747402800000|2025-05-16 13:40:00|9187.5|9185.5|9187.5|9185.5|9191.5|9189.5|9186.5|9184.5|691
1747403100000|2025-05-16 13:45:00|9186.5|9184.5|9186.5|9184.5|9187.5|9185.5|9184.5|9182.5|397
1747403400000|2025-05-16 13:50:00|9185.5|9183.5|9187.5|9185.5|9188.5|9186.5|9184.5|9182.5|955
1747403700000|2025-05-16 13:55:00|9187|9185|9189.5|9187.5|9189.5|9187.5|9185.5|9183.5|575
1747404000000|2025-05-16 14:00:00|9188.5|9186.5|9190|9188|9191.5|9189.5|9186|9184|956
1747404300000|2025-05-16 14:05:00|9189.5|9187.5|9185.5|9183.5|9192.5|9190.5|9185.5|9183.5|806
1747404600000|2025-05-16 14:10:00|9186|9184|9184.5|9182.5|9186|9184|9182.5|9180.5|791
1747404900000|2025-05-16 14:15:00|9185.5|9183.5|9183.5|9181.5|9185.5|9183.5|9182.5|9180.5|642
1747405200000|2025-05-16 14:20:00|9184.5|9182.5|9185.5|9183.5|9186.5|9184.5|9182.5|9180.5|1339
1747405500000|2025-05-16 14:25:00|9184.5|9182.5|9182.5|9180.5|9184.5|9182.5|9182.5|9180.5|713
1747405800000|2025-05-16 14:30:00|9181.5|9179.5|9181.5|9179.5|9183.5|9181.5|9180.5|9178.5|704
1747406100000|2025-05-16 14:35:00|9182|9180|9175.5|9173.5|9183.5|9181.5|9175.5|9173.5|1210
1747406400000|2025-05-16 14:40:00|9176|9174|9175.5|9173.5|9176.5|9174.5|9172.5|9170.5|1629
1747406700000|2025-05-16 14:45:00|9174.5|9172.5|9172.5|9170.5|9175.5|9173.5|9172.5|9170.5|619
1747407000000|2025-05-16 14:50:00|9173.5|9171.5|9167.5|9165.5|9173.5|9171.5|9166.5|9164.5|1327
1747407300000|2025-05-16 14:55:00|9167|9165|9170.5|9168.5|9171|9169|9165.5|9163.5|898
1747407600000|2025-05-16 15:00:00|9171|9169|9169|9167|9172.5|9170.5|9168.5|9166.5|1303
1747407900000|2025-05-16 15:05:00|9168.5|9166.5|9170.5|9168.5|9170.5|9168.5|9167.5|9165.5|708
1747408200000|2025-05-16 15:10:00|9171.5|9169.5|9173.5|9171.5|9175.5|9173.5|9171.5|9169.5|1991
1747408500000|2025-05-16 15:15:00|9172.5|9170.5|9169.5|9167.5|9172.5|9170.5|9168.5|9166.5|1454
1747408800000|2025-05-16 15:20:00|9168.5|9166.5|9167.5|9165.5|9169.5|9167.5|9166.5|9164.5|768
1747409100000|2025-05-16 15:25:00|9168.5|9166.5|9171.5|9169.5|9172.5|9170.5|9168.5|9166.5|796
1747409400000|2025-05-16 15:30:00|9170.5|9168.5|9170|9168|9171.5|9169.5|9167.5|9165.5|1285
1747409700000|2025-05-16 15:35:00|9169.5|9167.5|9167.5|9165.5|9169.5|9167.5|9167.5|9165.5|518
1747410000000|2025-05-16 15:40:00|9166.5|9164.5|9168.5|9166.5|9168.5|9166.5|9166.5|9164.5|569
1747410300000|2025-05-16 15:45:00|9168|9166|9168|9166|9169.5|9167.5|9166.5|9164.5|328
1747410600000|2025-05-16 15:50:00|9168.5|9166.5|9165.5|9163.5|9168.5|9166.5|9165.5|9163.5|681
1747410900000|2025-05-16 15:55:00|9165|9163|9166|9164|9166.5|9164.5|9163.5|9161.5|680
1747411200000|2025-05-16 16:00:00|9165.5|9163.5|9170.5|9168.5|9175.5|9173.5|9165.5|9163.5|874
1747411500000|2025-05-16 16:05:00|9170|9168|9168.5|9166.5|9170|9168|9168|9166|158
1747411800000|2025-05-16 16:10:00|9169|9167|9170.5|9168.5|9170.5|9168.5|9168.5|9166.5|73
1747412100000|2025-05-16 16:15:00|9171.5|9169.5|9169.5|9167.5|9171.5|9169.5|9169.5|9167.5|341
1747412400000|2025-05-16 16:20:00|9170|9168|9170.5|9168.5|9171.5|9169.5|9167.5|9165.5|303
1747412700000|2025-05-16 16:25:00|9171.5|9169.5|9171.5|9169.5|9172|9170|9170|9168|135
1747413000000|2025-05-16 16:30:00|9171|9169|9166.5|9164.5|9171|9169|9165.5|9163.5|299
1747413300000|2025-05-16 16:35:00|9166|9164|9162.5|9160.5|9166.5|9164.5|9161.5|9159.5|438
1747413600000|2025-05-16 16:40:00|9162|9160|9160.5|9158.5|9162.5|9160.5|9160.5|9158.5|153
1747413900000|2025-05-16 16:45:00|9161|9159|9161.5|9159.5|9162.5|9160.5|9160.5|9158.5|111
1747414200000|2025-05-16 16:50:00|9161|9159|9163.5|9161.5|9163.5|9161.5|9160.5|9158.5|230
1747414500000|2025-05-16 16:55:00|9162.5|9160.5|9162|9160|9163.5|9161.5|9161|9159|145
1747638000000|2025-05-19 07:00:00|9137|9135|9132.5|9130.5|9138.5|9136.5|9125.5|9123.5|2380
1747638300000|2025-05-19 07:05:00|9131.5|9129.5|9121.5|9119.5|9132.5|9130.5|9121.5|9119.5|2133
1747638600000|2025-05-19 07:10:00|9123.5|9121.5|9129.5|9127.5|9129.5|9127.5|9123.5|9121.5|1150
1747638900000|2025-05-19 07:15:00|9130|9128|9126.5|9124.5|9130.5|9128.5|9124.5|9122.5|773
1747639200000|2025-05-19 07:20:00|9126|9124|9127.5|9125.5|9130.5|9128.5|9124.5|9122.5|1107
1747639500000|2025-05-19 07:25:00|9127|9125|9127.5|9125.5|9129.5|9127.5|9125.5|9123.5|1038
1747639800000|2025-05-19 07:30:00|9126.5|9124.5|9128.5|9126.5|9132.5|9130.5|9126.5|9124.5|1313
1747640100000|2025-05-19 07:35:00|9127.5|9125.5|9126.5|9124.5|9128.5|9126.5|9125.5|9123.5|927
1747640400000|2025-05-19 07:40:00|9127.5|9125.5|9126.5|9124.5|9130.5|9128.5|9126.5|9124.5|705
1747640700000|2025-05-19 07:45:00|9127.5|9125.5|9129.5|9127.5|9130.5|9128.5|9126.5|9124.5|1399
1747641000000|2025-05-19 07:50:00|9128.5|9126.5|9126|9124|9129.5|9127.5|9124.5|9122.5|815
1747641300000|2025-05-19 07:55:00|9126.5|9124.5|9122.5|9120.5|9128.5|9126.5|9122.5|9120.5|548
1747641600000|2025-05-19 08:00:00|9123|9121|9122.5|9120.5|9123.5|9121.5|9120|9118|726
1747641900000|2025-05-19 08:05:00|9121.5|9119.5|9120.5|9118.5|9124.5|9122.5|9118.5|9116.5|961
1747642200000|2025-05-19 08:10:00|9119.5|9117.5|9116.5|9114.5|9119.5|9117.5|9116.5|9114.5|586
1747642500000|2025-05-19 08:15:00|9117.5|9115.5|9116.5|9114.5|9118.5|9116.5|9116.5|9114.5|572
1747642800000|2025-05-19 08:20:00|9117.5|9115.5|9113.5|9111.5|9118.5|9116.5|9113.5|9111.5|524
1747643100000|2025-05-19 08:25:00|9112.5|9110.5|9112.5|9110.5|9113.5|9111.5|9111.5|9109.5|497
1747643400000|2025-05-19 08:30:00|9111.5|9109.5|9110.5|9108.5|9111.5|9109.5|9108.5|9106.5|946
1747643700000|2025-05-19 08:35:00|9111.5|9109.5|9107.5|9105.5|9111.5|9109.5|9106.5|9104.5|1067
1747644000000|2025-05-19 08:40:00|9107|9105|9104.5|9102.5|9108.5|9106.5|9104.5|9102.5|504
1747644300000|2025-05-19 08:45:00|9105|9103|9101.5|9099.5|9105.5|9103.5|9101.5|9099.5|1315
1747644600000|2025-05-19 08:50:00|9100.5|9098.5|9102.5|9100.5|9103.5|9101.5|9099|9097|687
1747644900000|2025-05-19 08:55:00|9101.5|9099.5|9101.5|9099.5|9103.5|9101.5|9101.5|9099.5|961
1747645200000|2025-05-19 09:00:00|9102.5|9100.5|9104.5|9102.5|9106.5|9104.5|9101.5|9099.5|1260
1747645500000|2025-05-19 09:05:00|9103.5|9101.5|9100.5|9098.5|9104.5|9102.5|9100.5|9098.5|634
1747645800000|2025-05-19 09:10:00|9099.5|9097.5|9098.5|9096.5|9100.5|9098.5|9097.5|9095.5|513
1747646100000|2025-05-19 09:15:00|9099.5|9097.5|9094.5|9092.5|9100.5|9098.5|9094.5|9092.5|743
1747646400000|2025-05-19 09:20:00|9093.5|9091.5|9088.5|9086.5|9094|9092|9088.5|9086.5|1489
1747646700000|2025-05-19 09:25:00|9087.5|9085.5|9093.5|9091.5|9093.5|9091.5|9087.5|9085.5|866
1747647000000|2025-05-19 09:30:00|9094.5|9092.5|9091.5|9089.5|9094.5|9092.5|9091.5|9089.5|1183
1747647300000|2025-05-19 09:35:00|9092.5|9090.5|9094|9092|9096.5|9094.5|9091.5|9089.5|1229
1747647600000|2025-05-19 09:40:00|9093.5|9091.5|9097.5|9095.5|9097.5|9095.5|9093|9091|1474
1747647900000|2025-05-19 09:45:00|9096.5|9094.5|9094.5|9092.5|9097.5|9095.5|9093.5|9091.5|1046
1747648200000|2025-05-19 09:50:00|9095.5|9093.5|9095|9093|9096.5|9094.5|9091.5|9089.5|793
1747648500000|2025-05-19 09:55:00|9094.5|9092.5|9096.5|9094.5|9099.5|9097.5|9093.5|9091.5|1873
1747648800000|2025-05-19 10:00:00|9095.5|9093.5|9094.5|9092.5|9096.5|9094.5|9094.5|9092.5|848
1747649100000|2025-05-19 10:05:00|9095.5|9093.5|9095.5|9093.5|9097.5|9095.5|9094.5|9092.5|647
1747649400000|2025-05-19 10:10:00|9096.5|9094.5|9094.5|9092.5|9097.5|9095.5|9094.5|9092.5|557
1747649700000|2025-05-19 10:15:00|9095|9093|9096.5|9094.5|9096.5|9094.5|9093.5|9091.5|783
1747650000000|2025-05-19 10:20:00|9095.5|9093.5|9100.5|9098.5|9100.5|9098.5|9094.5|9092.5|404
1747650300000|2025-05-19 10:25:00|9098.5|9096.5|9100.5|9098.5|9100.5|9098.5|9098.5|9096.5|629
1747650600000|2025-05-19 10:30:00|9099.5|9097.5|9103.5|9101.5|9103.5|9101.5|9099|9097|1163
1747650900000|2025-05-19 10:35:00|9102.5|9100.5|9102.5|9100.5|9104.5|9102.5|9101.5|9099.5|560
1747651200000|2025-05-19 10:40:00|9102|9100|9099.5|9097.5|9102.5|9100.5|9098.5|9096.5|530
1747651500000|2025-05-19 10:45:00|9098.5|9096.5|9097.5|9095.5|9100.5|9098.5|9097.5|9095.5|594
1747651800000|2025-05-19 10:50:00|9098|9096|9097.5|9095.5|9098.5|9096.5|9097.5|9095.5|167
1747652100000|2025-05-19 10:55:00|9098.5|9096.5|9095.5|9093.5|9098.5|9096.5|9094.5|9092.5|435
1747652400000|2025-05-19 11:00:00|9095|9093|9098.5|9096.5|9099.5|9097.5|9094.5|9092.5|1452
1747652700000|2025-05-19 11:05:00|9099|9097|9103.5|9101.5|9103.5|9101.5|9098.5|9096.5|969
1747653000000|2025-05-19 11:10:00|9102.5|9100.5|9103.5|9101.5|9105.5|9103.5|9102.5|9100.5|488
1747653300000|2025-05-19 11:15:00|9103|9101|9107.5|9105.5|9107.5|9105.5|9101.5|9099.5|1186
1747653600000|2025-05-19 11:20:00|9107|9105|9102.5|9100.5|9107|9105|9101.5|9099.5|1124
1747653900000|2025-05-19 11:25:00|9102|9100|9103.5|9101.5|9104.5|9102.5|9101.5|9099.5|962
1747654200000|2025-05-19 11:30:00|9102.5|9100.5|9103.5|9101.5|9103.5|9101.5|9099.5|9097.5|728
1747654500000|2025-05-19 11:35:00|9102.5|9100.5|9103|9101|9103.5|9101.5|9100.5|9098.5|1120
1747654800000|2025-05-19 11:40:00|9103.5|9101.5|9107.5|9105.5|9108|9106|9103|9101|705
1747655100000|2025-05-19 11:45:00|9106.5|9104.5|9107.5|9105.5|9108.5|9106.5|9106.5|9104.5|949
1747655400000|2025-05-19 11:50:00|9108.5|9106.5|9112.5|9110.5|9113.5|9111.5|9107.5|9105.5|924
1747655700000|2025-05-19 11:55:00|9112|9110|9111.5|9109.5|9113.5|9111.5|9111.5|9109.5|609
1747656000000|2025-05-19 12:00:00|9112|9110|9116.5|9114.5|9118|9116|9112|9110|1025
1747656300000|2025-05-19 12:05:00|9117|9115|9121.5|9119.5|9121.5|9119.5|9116.5|9114.5|1249
1747656600000|2025-05-19 12:10:00|9122.5|9120.5|9121.5|9119.5|9124.5|9122.5|9120.5|9118.5|962
1747656900000|2025-05-19 12:15:00|9120.5|9118.5|9118|9116|9122.5|9120.5|9116.5|9114.5|766
1747657200000|2025-05-19 12:20:00|9117.5|9115.5|9118.5|9116.5|9121.5|9119.5|9117.5|9115.5|1159
1747657500000|2025-05-19 12:25:00|9118|9116|9117.5|9115.5|9120.5|9118.5|9116|9114|1055
1747657800000|2025-05-19 12:30:00|9116.5|9114.5|9111.5|9109.5|9117.5|9115.5|9109.5|9107.5|1241
1747658100000|2025-05-19 12:35:00|9112.5|9110.5|9116.5|9114.5|9117.5|9115.5|9112.5|9110.5|4371
1747658400000|2025-05-19 12:40:00|9117|9115|9114.5|9112.5|9117.5|9115.5|9113.5|9111.5|594
1747658700000|2025-05-19 12:45:00|9113.5|9111.5|9109.5|9107.5|9113.5|9111.5|9108.5|9106.5|1552
1747659000000|2025-05-19 12:50:00|9109|9107|9106.5|9104.5|9109.5|9107.5|9106.5|9104.5|530
1747659300000|2025-05-19 12:55:00|9107.5|9105.5|9108.5|9106.5|9110.5|9108.5|9106|9104|537
1747659600000|2025-05-19 13:00:00|9108|9106|9108.5|9106.5|9108.5|9106.5|9105.5|9103.5|1096
1747659900000|2025-05-19 13:05:00|9107.5|9105.5|9112.5|9110.5|9112.5|9110.5|9107.5|9105.5|684
1747660200000|2025-05-19 13:10:00|9113.5|9111.5|9116.5|9114.5|9117.5|9115.5|9111.5|9109.5|1080
1747660500000|2025-05-19 13:15:00|9117|9115|9122.5|9120.5|9123.5|9121.5|9117|9115|1230
1747660800000|2025-05-19 13:20:00|9123.5|9121.5|9121.5|9119.5|9125.5|9123.5|9120.5|9118.5|709
1747661100000|2025-05-19 13:25:00|9122|9120|9125.5|9123.5|9126.5|9124.5|9120.5|9118.5|994
1747661400000|2025-05-19 13:30:00|9125|9123|9127.5|9125.5|9127.5|9125.5|9122.5|9120.5|958
1747661700000|2025-05-19 13:35:00|9126.5|9124.5|9131.5|9129.5|9132.5|9130.5|9126.5|9124.5|1043
1747662000000|2025-05-19 13:40:00|9130.5|9128.5|9129.5|9127.5|9133.5|9131.5|9129.5|9127.5|1117
1747662300000|2025-05-19 13:45:00|9128.5|9126.5|9128.5|9126.5|9131.5|9129.5|9126.5|9124.5|794
1747662600000|2025-05-19 13:50:00|9129.5|9127.5|9130.5|9128.5|9132.5|9130.5|9128.5|9126.5|789
1747662900000|2025-05-19 13:55:00|9129.5|9127.5|9131.5|9129.5|9133.5|9131.5|9128.5|9126.5|936
1747663200000|2025-05-19 14:00:00|9131|9129|9127.5|9125.5|9132.5|9130.5|9125.5|9123.5|1416
1747663500000|2025-05-19 14:05:00|9126.5|9124.5|9128.5|9126.5|9129.5|9127.5|9126.5|9124.5|660
1747663800000|2025-05-19 14:10:00|9129.5|9127.5|9132.5|9130.5|9133.5|9131.5|9128.5|9126.5|727
1747664100000|2025-05-19 14:15:00|9131.5|9129.5|9134.5|9132.5|9134.5|9132.5|9130.5|9128.5|525
1747664400000|2025-05-19 14:20:00|9135.5|9133.5|9136.5|9134.5|9138|9136|9133.5|9131.5|1136
1747664700000|2025-05-19 14:25:00|9135.5|9133.5|9140.5|9138.5|9141.5|9139.5|9135.5|9133.5|992
1747665000000|2025-05-19 14:30:00|9141.5|9139.5|9139.5|9137.5|9145.5|9143.5|9139.5|9137.5|1099
1747665300000|2025-05-19 14:35:00|9140.5|9138.5|9141.5|9139.5|9142.5|9140.5|9137.5|9135.5|787
1747665600000|2025-05-19 14:40:00|9142|9140|9143.5|9141.5|9145.5|9143.5|9141.5|9139.5|4616
1747665900000|2025-05-19 14:45:00|9144.5|9142.5|9149.5|9147.5|9150.5|9148.5|9143.5|9141.5|1094
1747666200000|2025-05-19 14:50:00|9150.5|9148.5|9154.5|9152.5|9154.5|9152.5|9149.5|9147.5|929
1747666500000|2025-05-19 14:55:00|9154|9152|9151.5|9149.5|9155.5|9153.5|9151.5|9149.5|1023
1747666800000|2025-05-19 15:00:00|9152.5|9150.5|9153.5|9151.5|9153.5|9151.5|9151.5|9149.5|1145
1747667100000|2025-05-19 15:05:00|9152.5|9150.5|9151.5|9149.5|9153.5|9151.5|9148.5|9146.5|1128
1747667400000|2025-05-19 15:10:00|9152|9150|9151.5|9149.5|9153.5|9151.5|9149.5|9147.5|2894
1747667700000|2025-05-19 15:15:00|9152.5|9150.5|9154.5|9152.5|9156.5|9154.5|9152.5|9150.5|1487
1747668000000|2025-05-19 15:20:00|9155|9153|9153.5|9151.5|9155.5|9153.5|9153.5|9151.5|617
1747668300000|2025-05-19 15:25:00|9154|9152|9148.5|9146.5|9154.5|9152.5|9148.5|9146.5|578
1747668600000|2025-05-19 15:30:00|9149.5|9147.5|9147.5|9145.5|9151.5|9149.5|9147.5|9145.5|1023
1747668900000|2025-05-19 15:35:00|9148|9146|9147.5|9145.5|9148.5|9146.5|9145.5|9143.5|562
1747669200000|2025-05-19 15:40:00|9146.5|9144.5|9144.5|9142.5|9148.5|9146.5|9144.5|9142.5|999
1747669500000|2025-05-19 15:45:00|9145.5|9143.5|9141.5|9139.5|9145.5|9143.5|9141.5|9139.5|525
1747669800000|2025-05-19 15:50:00|9142.5|9140.5|9143.5|9141.5|9144.5|9142.5|9142.5|9140.5|267
1747670100000|2025-05-19 15:55:00|9142.5|9140.5|9144.5|9142.5|9145.5|9143.5|9141.5|9139.5|342
1747670400000|2025-05-19 16:00:00|9145|9143|9145.5|9143.5|9145.5|9143.5|9144.5|9142.5|415
1747670700000|2025-05-19 16:05:00|9146.5|9144.5|9146.5|9144.5|9147.5|9145.5|9144.5|9142.5|442
1747671000000|2025-05-19 16:10:00|9147.5|9145.5|9146.5|9144.5|9147.5|9145.5|9145.5|9143.5|110
1747671300000|2025-05-19 16:15:00|9147|9145|9146.5|9144.5|9147.5|9145.5|9146.5|9144.5|134
1747671600000|2025-05-19 16:20:00|9147.5|9145.5|9148.5|9146.5|9149.5|9147.5|9147.5|9145.5|234
1747671900000|2025-05-19 16:25:00|9147.5|9145.5|9151.5|9149.5|9151.5|9149.5|9147.5|9145.5|271
1747672200000|2025-05-19 16:30:00|9152.5|9150.5|9151.5|9149.5|9153.5|9151.5|9150.5|9148.5|189
1747672500000|2025-05-19 16:35:00|9151|9149|9151.5|9149.5|9152.5|9150.5|9149.5|9147.5|118
1747672800000|2025-05-19 16:40:00|9152|9150|9152.5|9150.5|9154.5|9152.5|9151.5|9149.5|123
1747673100000|2025-05-19 16:45:00|9151.5|9149.5|9152.5|9150.5|9152.5|9150.5|9150|9148|460
1747673400000|2025-05-19 16:50:00|9153|9151|9155.5|9153.5|9157|9155|9152.5|9150.5|431
1747673700000|2025-05-19 16:55:00|9156|9154|9155|9153|9156|9154|9154.5|9152.5|252
1747724400000|2025-05-20 07:00:00|9153.5|9151.5|9150.5|9148.5|9154.5|9152.5|9146.5|9144.5|2275
1747724700000|2025-05-20 07:05:00|9149.5|9147.5|9157.5|9155.5|9159.5|9157.5|9148.5|9146.5|1786
1747725000000|2025-05-20 07:10:00|9158|9156|9166.5|9164.5|9167.5|9165.5|9155.5|9153.5|1090
1747725300000|2025-05-20 07:15:00|9167.5|9165.5|9173.5|9171.5|9176.5|9174.5|9165.5|9163.5|2116
1747725600000|2025-05-20 07:20:00|9172.5|9170.5|9180.5|9178.5|9181.5|9179.5|9171.5|9169.5|1889
1747725900000|2025-05-20 07:25:00|9180|9178|9184.5|9182.5|9184.5|9182.5|9175.5|9173.5|2048
1747726200000|2025-05-20 07:30:00|9183.5|9181.5|9178.5|9176.5|9183.5|9181.5|9177.5|9175.5|1512
1747726500000|2025-05-20 07:35:00|9179|9177|9185.5|9183.5|9185.5|9183.5|9178.5|9176.5|1018
1747726800000|2025-05-20 07:40:00|9186|9184|9182.5|9180.5|9187.5|9185.5|9181.5|9179.5|1502
1747727100000|2025-05-20 07:45:00|9183.5|9181.5|9179.5|9177.5|9184.5|9182.5|9179.5|9177.5|2666
1747727400000|2025-05-20 07:50:00|9180|9178|9178.5|9176.5|9180.5|9178.5|9173.5|9171.5|1160
1747727700000|2025-05-20 07:55:00|9179|9177|9177.5|9175.5|9179.5|9177.5|9176.5|9174.5|1760
1747728000000|2025-05-20 08:00:00|9176.5|9174.5|9178.5|9176.5|9181.5|9179.5|9173|9171|1327
1747728300000|2025-05-20 08:05:00|9179|9177|9178.5|9176.5|9179.5|9177.5|9172.5|9170.5|1146
1747728600000|2025-05-20 08:10:00|9178|9176|9186.5|9184.5|9187.5|9185.5|9176.5|9174.5|1242
1747728900000|2025-05-20 08:15:00|9187.5|9185.5|9186.5|9184.5|9191.5|9189.5|9186.5|9184.5|1263
1747729200000|2025-05-20 08:20:00|9185.5|9183.5|9189.5|9187.5|9191.5|9189.5|9185.5|9183.5|1014
1747729500000|2025-05-20 08:25:00|9189|9187|9189.5|9187.5|9191.5|9189.5|9188.5|9186.5|597
1747729800000|2025-05-20 08:30:00|9190.5|9188.5|9184.5|9182.5|9190.5|9188.5|9184.5|9182.5|1471
1747730100000|2025-05-20 08:35:00|9183.5|9181.5|9184.5|9182.5|9184.5|9182.5|9181.5|9179.5|979
1747730400000|2025-05-20 08:40:00|9183.5|9181.5|9180.5|9178.5|9183.5|9181.5|9177.5|9175.5|1226
1747730700000|2025-05-20 08:45:00|9179.5|9177.5|9184.5|9182.5|9188.5|9186.5|9179.5|9177.5|1548
1747731000000|2025-05-20 08:50:00|9182.5|9180.5|9185.5|9183.5|9186.5|9184.5|9179.5|9177.5|718
1747731300000|2025-05-20 08:55:00|9184.5|9182.5|9186.5|9184.5|9187.5|9185.5|9181.5|9179.5|1176
1747731600000|2025-05-20 09:00:00|9185.5|9183.5|9187.5|9185.5|9187.5|9185.5|9184.5|9182.5|522
1747731900000|2025-05-20 09:05:00|9188.5|9186.5|9183.5|9181.5|9188.5|9186.5|9183.5|9181.5|494
1747732200000|2025-05-20 09:10:00|9184.5|9182.5|9184.5|9182.5|9186|9184|9183.5|9181.5|444
1747732500000|2025-05-20 09:15:00|9185.5|9183.5|9183.5|9181.5|9185.5|9183.5|9179.5|9177.5|636
1747732800000|2025-05-20 09:20:00|9182.5|9180.5|9179.5|9177.5|9184.5|9182.5|9178.5|9176.5|952
1747733100000|2025-05-20 09:25:00|9178.5|9176.5|9171.5|9169.5|9179.5|9177.5|9171.5|9169.5|1316
1747733400000|2025-05-20 09:30:00|9172.5|9170.5|9174.5|9172.5|9175|9173|9170.5|9168.5|893
1747733700000|2025-05-20 09:35:00|9173.5|9171.5|9171.5|9169.5|9174.5|9172.5|9170.5|9168.5|2861
1747734000000|2025-05-20 09:40:00|9170.5|9168.5|9169.5|9167.5|9171.5|9169.5|9168.5|9166.5|866
1747734300000|2025-05-20 09:45:00|9168.5|9166.5|9166.5|9164.5|9170.5|9168.5|9165.5|9163.5|1550
1747734600000|2025-05-20 09:50:00|9165.5|9163.5|9164.5|9162.5|9168.5|9166.5|9164.5|9162.5|1000
1747734900000|2025-05-20 09:55:00|9163.5|9161.5|9166.5|9164.5|9166.5|9164.5|9162.5|9160.5|1323
1747735200000|2025-05-20 10:00:00|9165.5|9163.5|9167|9165|9167|9165|9162|9160|1836
1747735500000|2025-05-20 10:05:00|9166.5|9164.5|9166.5|9164.5|9166.5|9164.5|9162.5|9160.5|1218
1747735800000|2025-05-20 10:10:00|9167.5|9165.5|9167.5|9165.5|9169.5|9167.5|9166.5|9164.5|1031
1747736100000|2025-05-20 10:15:00|9167|9165|9167.5|9165.5|9169.5|9167.5|9166.5|9164.5|521
1747736400000|2025-05-20 10:20:00|9168|9166|9164.5|9162.5|9168.5|9166.5|9164.5|9162.5|1428
1747736700000|2025-05-20 10:25:00|9163.5|9161.5|9164.5|9162.5|9167.5|9165.5|9163.5|9161.5|1473
1747737000000|2025-05-20 10:30:00|9165.5|9163.5|9163.5|9161.5|9167.5|9165.5|9163.5|9161.5|1478
1747737300000|2025-05-20 10:35:00|9164.5|9162.5|9158|9156|9164.5|9162.5|9157.5|9155.5|2914
1747737600000|2025-05-20 10:40:00|9157.5|9155.5|9159.5|9157.5|9160.5|9158.5|9150.5|9148.5|4745
1747737900000|2025-05-20 10:45:00|9160|9158|9158.5|9156.5|9162.5|9160.5|9157.5|9155.5|1517
1747738200000|2025-05-20 10:50:00|9157.5|9155.5|9154.5|9152.5|9161.5|9159.5|9153.5|9151.5|1640
1747738500000|2025-05-20 10:55:00|9153.5|9151.5|9156.5|9154.5|9158.5|9156.5|9152.5|9150.5|3651
1747738800000|2025-05-20 11:00:00|9155.5|9153.5|9155.5|9153.5|9157.5|9155.5|9152.5|9150.5|1700
1747739100000|2025-05-20 11:05:00|9155|9153|9151.5|9149.5|9155.5|9153.5|9151.5|9149.5|1925
1747739400000|2025-05-20 11:10:00|9152.5|9150.5|9152.5|9150.5|9154.5|9152.5|9151.5|9149.5|1067
1747739700000|2025-05-20 11:15:00|9153|9151|9150.5|9148.5|9155.5|9153.5|9150.5|9148.5|1038
1747740000000|2025-05-20 11:20:00|9151.5|9149.5|9149.5|9147.5|9152.5|9150.5|9148.5|9146.5|906
1747740300000|2025-05-20 11:25:00|9150.5|9148.5|9149.5|9147.5|9150.5|9148.5|9148.5|9146.5|1477
1747740600000|2025-05-20 11:30:00|9148.5|9146.5|9144.5|9142.5|9148.5|9146.5|9141.5|9139.5|1278
1747740900000|2025-05-20 11:35:00|9144|9142|9141.5|9139.5|9144.5|9142.5|9140.5|9138.5|1316
1747741200000|2025-05-20 11:40:00|9142.5|9140.5|9144.5|9142.5|9145|9143|9141.5|9139.5|466
1747741500000|2025-05-20 11:45:00|9143.5|9141.5|9145.5|9143.5|9146.5|9144.5|9143.5|9141.5|1380
1747741800000|2025-05-20 11:50:00|9146.5|9144.5|9145.5|9143.5|9148.5|9146.5|9144.5|9142.5|1043
1747742100000|2025-05-20 11:55:00|9144.5|9142.5|9145.5|9143.5|9146.5|9144.5|9144|9142|653
1747742400000|2025-05-20 12:00:00|9145|9143|9141.5|9139.5|9145.5|9143.5|9141.5|9139.5|1515
1747742700000|2025-05-20 12:05:00|9141|9139|9139.5|9137.5|9144.5|9142.5|9139|9137|870
1747743000000|2025-05-20 12:10:00|9140.5|9138.5|9136.5|9134.5|9140.5|9138.5|9135.5|9133.5|876
1747743300000|2025-05-20 12:15:00|9136|9134|9134.5|9132.5|9137.5|9135.5|9132.5|9130.5|796
1747743600000|2025-05-20 12:20:00|9133.5|9131.5|9128.5|9126.5|9133.5|9131.5|9125.5|9123.5|9702
1747743900000|2025-05-20 12:25:00|9127.5|9125.5|9133.5|9131.5|9133.5|9131.5|9127.5|9125.5|1348
1747744200000|2025-05-20 12:30:00|9131.5|9129.5|9133.5|9131.5|9134.5|9132.5|9130.5|9128.5|5361
1747744500000|2025-05-20 12:35:00|9134.5|9132.5|9129.5|9127.5|9134.5|9132.5|9126.5|9124.5|1129
1747744800000|2025-05-20 12:40:00|9130|9128|9124.5|9122.5|9130.5|9128.5|9122.5|9120.5|1122
1747745100000|2025-05-20 12:45:00|9125|9123|9121.5|9119.5|9125.5|9123.5|9121.5|9119.5|1117
1747745400000|2025-05-20 12:50:00|9122.5|9120.5|9124.5|9122.5|9126.5|9124.5|9121.5|9119.5|1060
1747745700000|2025-05-20 12:55:00|9125.5|9123.5|9126.5|9124.5|9127.5|9125.5|9123.5|9121.5|1207
1747746000000|2025-05-20 13:00:00|9127|9125|9125.5|9123.5|9127.5|9125.5|9122.5|9120.5|1145
1747746300000|2025-05-20 13:05:00|9124.5|9122.5|9120.5|9118.5|9124.5|9122.5|9119.5|9117.5|1043
1747746600000|2025-05-20 13:10:00|9119.5|9117.5|9115.5|9113.5|9119.5|9117.5|9115|9113|1564
1747746900000|2025-05-20 13:15:00|9116.5|9114.5|9115.5|9113.5|9119.5|9117.5|9115|9113|827
1747747200000|2025-05-20 13:20:00|9114.5|9112.5|9118.5|9116.5|9123.5|9121.5|9114.5|9112.5|1213
1747747500000|2025-05-20 13:25:00|9119.5|9117.5|9117.5|9115.5|9119.5|9117.5|9115.5|9113.5|924
1747747800000|2025-05-20 13:30:00|9118|9116|9114.5|9112.5|9118.5|9116.5|9113.5|9111.5|1295
1747748100000|2025-05-20 13:35:00|9113.5|9111.5|9108.5|9106.5|9114.5|9112.5|9106.5|9104.5|2140
1747748400000|2025-05-20 13:40:00|9109.5|9107.5|9099.5|9097.5|9109.5|9107.5|9099.5|9097.5|1841
1747748700000|2025-05-20 13:45:00|9100.5|9098.5|9098.5|9096.5|9103.5|9101.5|9094.5|9092.5|2986
1747749000000|2025-05-20 13:50:00|9097.5|9095.5|9103.5|9101.5|9104.5|9102.5|9097.5|9095.5|1923
1747749300000|2025-05-20 13:55:00|9104|9102|9105.5|9103.5|9107|9105|9103.5|9101.5|1785
1747749600000|2025-05-20 14:00:00|9106|9104|9111.5|9109.5|9113.5|9111.5|9105.5|9103.5|1832
1747749900000|2025-05-20 14:05:00|9111|9109|9108.5|9106.5|9112.5|9110.5|9108.5|9106.5|1262
1747750200000|2025-05-20 14:10:00|9107.5|9105.5|9110.5|9108.5|9110.5|9108.5|9106.5|9104.5|1075
1747750500000|2025-05-20 14:15:00|9111.5|9109.5|9111.5|9109.5|9113.5|9111.5|9107.5|9105.5|1421
1747750800000|2025-05-20 14:20:00|9111|9109|9114.5|9112.5|9115.5|9113.5|9109.5|9107.5|1072
1747751100000|2025-05-20 14:25:00|9113.5|9111.5|9115.5|9113.5|9116.5|9114.5|9111|9109|2958
1747751400000|2025-05-20 14:30:00|9116.5|9114.5|9117.5|9115.5|9117.5|9115.5|9112.5|9110.5|930
1747751700000|2025-05-20 14:35:00|9116.5|9114.5|9111.5|9109.5|9117.5|9115.5|9111.5|9109.5|966
1747752000000|2025-05-20 14:40:00|9112.5|9110.5|9108.5|9106.5|9114.5|9112.5|9108.5|9106.5|1154
1747752300000|2025-05-20 14:45:00|9109.5|9107.5|9109.5|9107.5|9111.5|9109.5|9108.5|9106.5|1464
1747752600000|2025-05-20 14:50:00|9110.5|9108.5|9108.5|9106.5|9112.5|9110.5|9108.5|9106.5|899
1747752900000|2025-05-20 14:55:00|9107.5|9105.5|9109.5|9107.5|9110.5|9108.5|9107.5|9105.5|549
1747753200000|2025-05-20 15:00:00|9110.5|9108.5|9116.5|9114.5|9116.5|9114.5|9108.5|9106.5|1405
1747753500000|2025-05-20 15:05:00|9117.5|9115.5|9116.5|9114.5|9120.5|9118.5|9116.5|9114.5|907
1747753800000|2025-05-20 15:10:00|9115.5|9113.5|9114.5|9112.5|9115.5|9113.5|9112.5|9110.5|2253
1747754100000|2025-05-20 15:15:00|9115.5|9113.5|9121.5|9119.5|9121.5|9119.5|9113.5|9111.5|3238
1747754400000|2025-05-20 15:20:00|9122.5|9120.5|9119.5|9117.5|9122.5|9120.5|9117.5|9115.5|1258
1747754700000|2025-05-20 15:25:00|9118.5|9116.5|9117.5|9115.5|9118.5|9116.5|9116.5|9114.5|801
1747755000000|2025-05-20 15:30:00|9118|9116|9118.5|9116.5|9121.5|9119.5|9117.5|9115.5|620
1747755300000|2025-05-20 15:35:00|9118|9116|9110.5|9108.5|9118|9116|9109.5|9107.5|1003
1747755600000|2025-05-20 15:40:00|9109.5|9107.5|9111.5|9109.5|9111.5|9109.5|9107.5|9105.5|579
1747755900000|2025-05-20 15:45:00|9110.5|9108.5|9111.5|9109.5|9112.5|9110.5|9109.5|9107.5|780
1747756200000|2025-05-20 15:50:00|9110.5|9108.5|9112.5|9110.5|9112.5|9110.5|9110.5|9108.5|363
1747756500000|2025-05-20 15:55:00|9112|9110|9110.5|9108.5|9113.5|9111.5|9110.5|9108.5|732
1747756800000|2025-05-20 16:00:00|9111.5|9109.5|9110.5|9108.5|9112.5|9110.5|9109.5|9107.5|651
1747757100000|2025-05-20 16:05:00|9109.5|9107.5|9109.5|9107.5|9110.5|9108.5|9107.5|9105.5|486
1747757400000|2025-05-20 16:10:00|9109|9107|9108.5|9106.5|9109.5|9107.5|9108.5|9106.5|499
1747757700000|2025-05-20 16:15:00|9109|9107|9112.5|9110.5|9112.5|9110.5|9108.5|9106.5|386
1747758000000|2025-05-20 16:20:00|9113.5|9111.5|9112.5|9110.5|9113.5|9111.5|9110.5|9108.5|162
1747758300000|2025-05-20 16:25:00|9112|9110|9112.5|9110.5|9112.5|9110.5|9110.5|9108.5|166
1747758600000|2025-05-20 16:30:00|9111.5|9109.5|9110.5|9108.5|9112.5|9110.5|9110.5|9108.5|306
1747758900000|2025-05-20 16:35:00|9110|9108|9111.5|9109.5|9111.5|9109.5|9109.5|9107.5|273
1747759200000|2025-05-20 16:40:00|9111|9109|9111.5|9109.5|9111.5|9109.5|9110.5|9108.5|624
1747759500000|2025-05-20 16:45:00|9112|9110|9114.5|9112.5|9114.5|9112.5|9112|9110|250
1747759800000|2025-05-20 16:50:00|9113.5|9111.5|9115.5|9113.5|9115.5|9113.5|9113.5|9111.5|338
1747760100000|2025-05-20 16:55:00|9116|9114|9114.5|9112.5|9116.5|9114.5|9114|9112|399
1747810800000|2025-05-21 07:00:00|9080.5|9078.5|9075.5|9073.5|9087.5|9085.5|9073.5|9071.5|3230
1747811100000|2025-05-21 07:05:00|9076.5|9074.5|9085.5|9083.5|9087.5|9085.5|9076|9074|1859
1747811400000|2025-05-21 07:10:00|9084.5|9082.5|9082.5|9080.5|9086.5|9084.5|9077.5|9075.5|1405
1747811700000|2025-05-21 07:15:00|9083.5|9081.5|9088.5|9086.5|9088.5|9086.5|9081.5|9079.5|1402
1747812000000|2025-05-21 07:20:00|9088|9086|9082.5|9080.5|9088|9086|9082.5|9080.5|1843
1747812300000|2025-05-21 07:25:00|9081.5|9079.5|9080.5|9078.5|9083.5|9081.5|9078.5|9076.5|1074
1747812600000|2025-05-21 07:30:00|9079.5|9077.5|9072.5|9070.5|9079.5|9077.5|9071.5|9069.5|2031
1747812900000|2025-05-21 07:35:00|9072|9070|9074.5|9072.5|9074.5|9072.5|9069.5|9067.5|1439
1747813200000|2025-05-21 07:40:00|9074|9072|9068.5|9066.5|9074.5|9072.5|9068|9066|865
1747813500000|2025-05-21 07:45:00|9069.5|9067.5|9067.5|9065.5|9072|9070|9066.5|9064.5|1089
1747813800000|2025-05-21 07:50:00|9066.5|9064.5|9065.5|9063.5|9068.5|9066.5|9064.5|9062.5|1115
1747814100000|2025-05-21 07:55:00|9066.5|9064.5|9069.5|9067.5|9069.5|9067.5|9065.5|9063.5|715
1747814400000|2025-05-21 08:00:00|9070|9068|9067.5|9065.5|9070.5|9068.5|9067.5|9065.5|703
1747814700000|2025-05-21 08:05:00|9066.5|9064.5|9062.5|9060.5|9066.5|9064.5|9060.5|9058.5|1780
1747815000000|2025-05-21 08:10:00|9061.5|9059.5|9058.5|9056.5|9063.5|9061.5|9058.5|9056.5|896
1747815300000|2025-05-21 08:15:00|9059.5|9057.5|9061.5|9059.5|9062.5|9060.5|9058.5|9056.5|1411
1747815600000|2025-05-21 08:20:00|9060.5|9058.5|9055.5|9053.5|9060.5|9058.5|9054.5|9052.5|1618
1747815900000|2025-05-21 08:25:00|9054.5|9052.5|9054.5|9052.5|9056.5|9054.5|9052.5|9050.5|697
1747816200000|2025-05-21 08:30:00|9053.5|9051.5|9054.5|9052.5|9058.5|9056.5|9053.5|9051.5|1084
1747816500000|2025-05-21 08:35:00|9055.5|9053.5|9058.5|9056.5|9059.5|9057.5|9055.5|9053.5|1314
1747816800000|2025-05-21 08:40:00|9059.5|9057.5|9058.5|9056.5|9059.5|9057.5|9057|9055|1337
1747817100000|2025-05-21 08:45:00|9059.5|9057.5|9052.5|9050.5|9059.5|9057.5|9052.5|9050.5|856
1747817400000|2025-05-21 08:50:00|9053|9051|9053.5|9051.5|9054.5|9052.5|9052.5|9050.5|1094
1747817700000|2025-05-21 08:55:00|9054|9052|9056.5|9054.5|9056.5|9054.5|9052.5|9050.5|1376
1747818000000|2025-05-21 09:00:00|9057|9055|9051.5|9049.5|9057.5|9055.5|9051.5|9049.5|1091
1747818300000|2025-05-21 09:05:00|9052.5|9050.5|9051.5|9049.5|9052.5|9050.5|9051.5|9049.5|944
1747818600000|2025-05-21 09:10:00|9050.5|9048.5|9051.5|9049.5|9052.5|9050.5|9050.5|9048.5|982
1747818900000|2025-05-21 09:15:00|9052.5|9050.5|9050.5|9048.5|9052.5|9050.5|9050.5|9048.5|1228
1747819200000|2025-05-21 09:20:00|9049.5|9047.5|9049.5|9047.5|9049.5|9047.5|9048.5|9046.5|1291
1747819500000|2025-05-21 09:25:00|9048.5|9046.5|9048.5|9046.5|9049.5|9047.5|9047.5|9045.5|667
1747819800000|2025-05-21 09:30:00|9049.5|9047.5|9048.5|9046.5|9049.5|9047.5|9046.5|9044.5|928
1747820100000|2025-05-21 09:35:00|9049.5|9047.5|9049.5|9047.5|9050.5|9048.5|9048.5|9046.5|664
1747820400000|2025-05-21 09:40:00|9048.5|9046.5|9051.5|9049.5|9051.5|9049.5|9047.5|9045.5|933
1747820700000|2025-05-21 09:45:00|9050.5|9048.5|9052.5|9050.5|9054.5|9052.5|9049.5|9047.5|1039
1747821000000|2025-05-21 09:50:00|9053|9051|9054.5|9052.5|9054.5|9052.5|9052.5|9050.5|930
1747821300000|2025-05-21 09:55:00|9055.5|9053.5|9055.5|9053.5|9056.5|9054.5|9053.5|9051.5|801
1747821600000|2025-05-21 10:00:00|9054.5|9052.5|9050.5|9048.5|9055.5|9053.5|9050.5|9048.5|825
1747821900000|2025-05-21 10:05:00|9049.5|9047.5|9051.5|9049.5|9051.5|9049.5|9048.5|9046.5|1255
1747822200000|2025-05-21 10:10:00|9051|9049|9052.5|9050.5|9052.5|9050.5|9050.5|9048.5|1022
1747822500000|2025-05-21 10:15:00|9053.5|9051.5|9055.5|9053.5|9056.5|9054.5|9052.5|9050.5|1538
1747822800000|2025-05-21 10:20:00|9054.5|9052.5|9055.5|9053.5|9056.5|9054.5|9053.5|9051.5|1841
1747823100000|2025-05-21 10:25:00|9055|9053|9049.5|9047.5|9055.5|9053.5|9049.5|9047.5|5562
1747823400000|2025-05-21 10:30:00|9048.5|9046.5|9046.5|9044.5|9050.5|9048.5|9044.5|9042.5|2739
1747823700000|2025-05-21 10:35:00|9045.5|9043.5|9048.5|9046.5|9048.5|9046.5|9043.5|9041.5|833
1747824000000|2025-05-21 10:40:00|9047.5|9045.5|9045.5|9043.5|9047.5|9045.5|9044.5|9042.5|524
1747824300000|2025-05-21 10:45:00|9046.5|9044.5|9044.5|9042.5|9047.5|9045.5|9044.5|9042.5|537
1747824600000|2025-05-21 10:50:00|9043.5|9041.5|9041.5|9039.5|9044.5|9042.5|9040.5|9038.5|1414
1747824900000|2025-05-21 10:55:00|9042.5|9040.5|9043.5|9041.5|9043.5|9041.5|9041.5|9039.5|809
1747825200000|2025-05-21 11:00:00|9044.5|9042.5|9044.5|9042.5|9045.5|9043.5|9041.5|9039.5|1681
1747825500000|2025-05-21 11:05:00|9045|9043|9047.5|9045.5|9049.5|9047.5|9044.5|9042.5|1333
1747825800000|2025-05-21 11:10:00|9048|9046|9044.5|9042.5|9048|9046|9043.5|9041.5|839
1747826100000|2025-05-21 11:15:00|9044|9042|9044.5|9042.5|9046.5|9044.5|9043|9041|599
1747826400000|2025-05-21 11:20:00|9045.5|9043.5|9048.5|9046.5|9048.5|9046.5|9045.5|9043.5|1074
1747826700000|2025-05-21 11:25:00|9047.5|9045.5|9050.5|9048.5|9050.5|9048.5|9046.5|9044.5|1446
1747827000000|2025-05-21 11:30:00|9049.5|9047.5|9051.5|9049.5|9052.5|9050.5|9049.5|9047.5|749
1747827300000|2025-05-21 11:35:00|9050.5|9048.5|9052.5|9050.5|9052.5|9050.5|9049.5|9047.5|2263
1747827600000|2025-05-21 11:40:00|9052|9050|9050.5|9048.5|9052.5|9050.5|9049.5|9047.5|779
1747827900000|2025-05-21 11:45:00|9051|9049|9053.5|9051.5|9054.5|9052.5|9049.5|9047.5|1149
1747828200000|2025-05-21 11:50:00|9054.5|9052.5|9053.5|9051.5|9054.5|9052.5|9050.5|9048.5|885
1747828500000|2025-05-21 11:55:00|9053|9051|9053.5|9051.5|9054.5|9052.5|9052.5|9050.5|487
1747828800000|2025-05-21 12:00:00|9052.5|9050.5|9048.5|9046.5|9052.5|9050.5|9048.5|9046.5|789
1747829100000|2025-05-21 12:05:00|9047.5|9045.5|9045.5|9043.5|9047.5|9045.5|9044.5|9042.5|1413
1747829400000|2025-05-21 12:10:00|9044.5|9042.5|9048.5|9046.5|9048.5|9046.5|9043.5|9041.5|4695
1747829700000|2025-05-21 12:15:00|9048|9046|9046.5|9044.5|9048|9046|9045.5|9043.5|815
1747830000000|2025-05-21 12:20:00|9045.5|9043.5|9043.5|9041.5|9047.5|9045.5|9043.5|9041.5|433
1747830300000|2025-05-21 12:25:00|9044.5|9042.5|9047.5|9045.5|9050.5|9048.5|9043.5|9041.5|775
1747830600000|2025-05-21 12:30:00|9047|9045|9050.5|9048.5|9051.5|9049.5|9045.5|9043.5|950
1747830900000|2025-05-21 12:35:00|9049.5|9047.5|9049.5|9047.5|9050.5|9048.5|9047.5|9045.5|865
1747831200000|2025-05-21 12:40:00|9049|9047|9046.5|9044.5|9049.5|9047.5|9046.5|9044.5|1531
1747831500000|2025-05-21 12:45:00|9047|9045|9049.5|9047.5|9049.5|9047.5|9046.5|9044.5|833
1747831800000|2025-05-21 12:50:00|9049|9047|9051.5|9049.5|9051.5|9049.5|9048.5|9046.5|371
1747832100000|2025-05-21 12:55:00|9050.5|9048.5|9051.5|9049.5|9051.5|9049.5|9049|9047|321
1747832400000|2025-05-21 13:00:00|9052.5|9050.5|9051.5|9049.5|9054.5|9052.5|9048.5|9046.5|2609
1747832700000|2025-05-21 13:05:00|9050.5|9048.5|9053.5|9051.5|9053.5|9051.5|9050.5|9048.5|4244
1747833000000|2025-05-21 13:10:00|9052.5|9050.5|9051|9049|9054.5|9052.5|9050.5|9048.5|774
1747833300000|2025-05-21 13:15:00|9051.5|9049.5|9050.5|9048.5|9053.5|9051.5|9049.5|9047.5|785
1747833600000|2025-05-21 13:20:00|9051.5|9049.5|9049.5|9047.5|9051.5|9049.5|9048.5|9046.5|744
1747833900000|2025-05-21 13:25:00|9050.5|9048.5|9048|9046|9050.5|9048.5|9046.5|9044.5|1210
1747834200000|2025-05-21 13:30:00|9048.5|9046.5|9054.5|9052.5|9054.5|9052.5|9047.5|9045.5|1800
1747834500000|2025-05-21 13:35:00|9055.5|9053.5|9057.5|9055.5|9057.5|9055.5|9053.5|9051.5|1691
1747834800000|2025-05-21 13:40:00|9056.5|9054.5|9052.5|9050.5|9057.5|9055.5|9050.5|9048.5|1209
1747835100000|2025-05-21 13:45:00|9053.5|9051.5|9054.5|9052.5|9055.5|9053.5|9052.5|9050.5|1978
1747835400000|2025-05-21 13:50:00|9055.5|9053.5|9056.5|9054.5|9058.5|9056.5|9055.5|9053.5|2026
1747835700000|2025-05-21 13:55:00|9057|9055|9055.5|9053.5|9057.5|9055.5|9054.5|9052.5|517
1747836000000|2025-05-21 14:00:00|9055|9053|9054.5|9052.5|9055.5|9053.5|9051.5|9049.5|1044
1747836300000|2025-05-21 14:05:00|9053.5|9051.5|9059.5|9057.5|9059.5|9057.5|9053.5|9051.5|3407
1747836600000|2025-05-21 14:10:00|9058.5|9056.5|9061.5|9059.5|9061.5|9059.5|9058.5|9056.5|2666
1747836900000|2025-05-21 14:15:00|9063|9061|9063.5|9061.5|9064.5|9062.5|9062.5|9060.5|1269
1747837200000|2025-05-21 14:20:00|9064.5|9062.5|9065.5|9063.5|9067.5|9065.5|9062.5|9060.5|1019
1747837500000|2025-05-21 14:25:00|9065|9063|9063.5|9061.5|9066.5|9064.5|9063.5|9061.5|436
1747837800000|2025-05-21 14:30:00|9064|9062|9059.5|9057.5|9065.5|9063.5|9059.5|9057.5|709
1747838100000|2025-05-21 14:35:00|9060|9058|9061.5|9059.5|9062.5|9060.5|9059.5|9057.5|303
1747838400000|2025-05-21 14:40:00|9062.5|9060.5|9057.5|9055.5|9063.5|9061.5|9056.5|9054.5|905
1747838700000|2025-05-21 14:45:00|9058.5|9056.5|9060.5|9058.5|9060.5|9058.5|9056.5|9054.5|660
1747839000000|2025-05-21 14:50:00|9061.5|9059.5|9063.5|9061.5|9064.5|9062.5|9060.5|9058.5|8761
1747839300000|2025-05-21 14:55:00|9063|9061|9062.5|9060.5|9064.5|9062.5|9062.5|9060.5|552
1747839600000|2025-05-21 15:00:00|9063|9061|9063.5|9061.5|9063.5|9061.5|9058.5|9056.5|1736
1747839900000|2025-05-21 15:05:00|9064.5|9062.5|9061.5|9059.5|9065.5|9063.5|9061.5|9059.5|1118
1747840200000|2025-05-21 15:10:00|9061|9059|9061.5|9059.5|9061.5|9059.5|9059.5|9057.5|3226
1747840500000|2025-05-21 15:15:00|9062.5|9060.5|9065.5|9063.5|9068.5|9066.5|9062.5|9060.5|2563
1747840800000|2025-05-21 15:20:00|9066.5|9064.5|9063.5|9061.5|9066.5|9064.5|9063.5|9061.5|1764
1747841100000|2025-05-21 15:25:00|9063|9061|9059.5|9057.5|9063.5|9061.5|9059.5|9057.5|533
1747841400000|2025-05-21 15:30:00|9058.5|9056.5|9056.5|9054.5|9060|9058|9055.5|9053.5|1112
1747841700000|2025-05-21 15:35:00|9057|9055|9058.5|9056.5|9058.5|9056.5|9055.5|9053.5|699
1747842000000|2025-05-21 15:40:00|9059.5|9057.5|9062.5|9060.5|9062.5|9060.5|9058.5|9056.5|2351
1747842300000|2025-05-21 15:45:00|9063.5|9061.5|9060.5|9058.5|9063.5|9061.5|9059.5|9057.5|340
1747842600000|2025-05-21 15:50:00|9061.5|9059.5|9062.5|9060.5|9064.5|9062.5|9060|9058|549
1747842900000|2025-05-21 15:55:00|9063.5|9061.5|9057.5|9055.5|9063.5|9061.5|9057.5|9055.5|955
1747843200000|2025-05-21 16:00:00|9056.5|9054.5|9055.5|9053.5|9058.5|9056.5|9055.5|9053.5|372
1747843500000|2025-05-21 16:05:00|9056.5|9054.5|9056.5|9054.5|9057.5|9055.5|9054.5|9052.5|781
1747843800000|2025-05-21 16:10:00|9057|9055|9056.5|9054.5|9057.5|9055.5|9055.5|9053.5|257
1747844100000|2025-05-21 16:15:00|9057.5|9055.5|9058.5|9056.5|9060.5|9058.5|9056.5|9054.5|442
1747844400000|2025-05-21 16:20:00|9059.5|9057.5|9061.5|9059.5|9061.5|9059.5|9058.5|9056.5|204
1747844700000|2025-05-21 16:25:00|9060.5|9058.5|9060.5|9058.5|9060.5|9058.5|9059.5|9057.5|329
1747845000000|2025-05-21 16:30:00|9060|9058|9058.5|9056.5|9060|9058|9058.5|9056.5|285
1747845300000|2025-05-21 16:35:00|9059.5|9057.5|9058.5|9056.5|9060.5|9058.5|9058.5|9056.5|167
1747845600000|2025-05-21 16:40:00|9059.5|9057.5|9058.5|9056.5|9060.5|9058.5|9058.5|9056.5|411
1747845900000|2025-05-21 16:45:00|9059.5|9057.5|9059.5|9057.5|9059.5|9057.5|9057.5|9055.5|243
1747846200000|2025-05-21 16:50:00|9060.5|9058.5|9060.5|9058.5|9060.5|9058.5|9060.5|9058.5|384
1747846500000|2025-05-21 16:55:00|9061.5|9059.5|9062|9060|9063.5|9061.5|9060.5|9058.5|599
1747897200000|2025-05-22 07:00:00|9033.5|9031.5|9048.5|9046.5|9051.5|9049.5|9030.5|9028.5|3716
1747897500000|2025-05-22 07:05:00|9047.5|9045.5|9040.5|9038.5|9048.5|9046.5|9039.5|9037.5|1295
1747897800000|2025-05-22 07:10:00|9042.5|9040.5|9045|9043|9047.5|9045.5|9041.5|9039.5|804
1747898100000|2025-05-22 07:15:00|9044|9042|9045.5|9043.5|9045.5|9043.5|9040.5|9038.5|1025
1747898400000|2025-05-22 07:20:00|9046.5|9044.5|9047.5|9045.5|9049.5|9047.5|9045.5|9043.5|2462
1747898700000|2025-05-22 07:25:00|9046.5|9044.5|9046|9044|9047|9045|9042.5|9040.5|1796
1747899000000|2025-05-22 07:30:00|9051.5|9048.5|9042.5|9040.5|9052|9049|9042.5|9040.5|1661
1747899300000|2025-05-22 07:35:00|9041.5|9039.5|9038.5|9036.5|9042.5|9040.5|9038.5|9036.5|614
1747899600000|2025-05-22 07:40:00|9038|9036|9035.5|9033.5|9039.5|9037.5|9035.5|9033.5|2765
1747899900000|2025-05-22 07:45:00|9035|9033|9037.5|9035.5|9038.5|9036.5|9034.5|9032.5|830
1747900200000|2025-05-22 07:50:00|9038.5|9036.5|9034.5|9032.5|9038.5|9036.5|9031.5|9029.5|1430
1747900500000|2025-05-22 07:55:00|9035.5|9033.5|9037.5|9035.5|9037.5|9035.5|9034.5|9032.5|8357
1747900800000|2025-05-22 08:00:00|9040|9038|9035.5|9033.5|9040|9038|9034.5|9032.5|1618
1747901100000|2025-05-22 08:05:00|9035|9033|9033.5|9031.5|9036.5|9034.5|9032.5|9030.5|1157
1747901400000|2025-05-22 08:10:00|9032.5|9030.5|9038.5|9036.5|9038.5|9036.5|9032.5|9030.5|1914
1747901700000|2025-05-22 08:15:00|9037.5|9035.5|9035.5|9033.5|9039.5|9037.5|9035.5|9033.5|737
1747902000000|2025-05-22 08:20:00|9034.5|9032.5|9037.5|9035.5|9039.5|9037.5|9034.5|9032.5|5979
1747902300000|2025-05-22 08:25:00|9037|9035|9038.5|9036.5|9039.5|9037.5|9036.5|9034.5|893
1747902600000|2025-05-22 08:30:00|9037|9035|9041.5|9039.5|9041.5|9039.5|9034.5|9032.5|5293
1747902900000|2025-05-22 08:35:00|9040.5|9038.5|9041.5|9039.5|9042.5|9040.5|9037.5|9035.5|1099
1747903200000|2025-05-22 08:40:00|9042.5|9040.5|9042.5|9040.5|9042.5|9040.5|9038.5|9036.5|1429
1747903500000|2025-05-22 08:45:00|9041.5|9039.5|9037|9035|9041.5|9039.5|9036.5|9034.5|873
1747903800000|2025-05-22 08:50:00|9037.5|9035.5|9045.5|9043.5|9045.5|9043.5|9036.5|9034.5|1606
1747904100000|2025-05-22 08:55:00|9044.5|9042.5|9050.5|9048.5|9050.5|9048.5|9044.5|9042.5|1327
1747904400000|2025-05-22 09:00:00|9049.5|9047.5|9050.5|9048.5|9051.5|9049.5|9046.5|9044.5|2029
1747904700000|2025-05-22 09:05:00|9051|9049|9048.5|9046.5|9051.5|9049.5|9046.5|9044.5|1663
1747905000000|2025-05-22 09:10:00|9049.5|9047.5|9045.5|9043.5|9049.5|9047.5|9044.5|9042.5|702
1747905300000|2025-05-22 09:15:00|9046.5|9044.5|9047.5|9045.5|9047.5|9045.5|9043.5|9041.5|346
1747905600000|2025-05-22 09:20:00|9048.5|9046.5|9046|9044|9048.5|9046.5|9043.5|9041.5|6032
1747905900000|2025-05-22 09:25:00|9046.5|9044.5|9045.5|9043.5|9047.5|9045.5|9045.5|9043.5|5361
1747906200000|2025-05-22 09:30:00|9046.5|9044.5|9048.5|9046.5|9048.5|9046.5|9045.5|9043.5|863
1747906500000|2025-05-22 09:35:00|9049.5|9047.5|9049.5|9047.5|9050.5|9048.5|9048.5|9046.5|1256
1747906800000|2025-05-22 09:40:00|9048.5|9046.5|9049.5|9047.5|9049.5|9047.5|9046.5|9044.5|806
1747907100000|2025-05-22 09:45:00|9048|9046|9048.5|9046.5|9048.5|9046.5|9046.5|9044.5|666
1747907400000|2025-05-22 09:50:00|9049.5|9047.5|9048.5|9046.5|9049.5|9047.5|9046.5|9044.5|305
1747907700000|2025-05-22 09:55:00|9047.5|9045.5|9051.5|9049.5|9051.5|9049.5|9046.5|9044.5|599
1747908000000|2025-05-22 10:00:00|9052.5|9050.5|9057.5|9055.5|9060|9058|9052.5|9050.5|1957
1747908300000|2025-05-22 10:05:00|9058.5|9056.5|9057.5|9055.5|9058.5|9056.5|9055.5|9053.5|2463
1747908600000|2025-05-22 10:10:00|9058|9056|9060.5|9058.5|9061.5|9059.5|9057.5|9055.5|548
1747908900000|2025-05-22 10:15:00|9059.5|9057.5|9061.5|9059.5|9064.5|9062.5|9059|9057|1692
1747909200000|2025-05-22 10:20:00|9062|9060|9060.5|9058.5|9065.5|9063.5|9059.5|9057.5|2010
1747909500000|2025-05-22 10:25:00|9061.5|9059.5|9062.5|9060.5|9064|9062|9060.5|9058.5|621
1747909800000|2025-05-22 10:30:00|9063|9061|9060.5|9058.5|9063|9061|9057.5|9055.5|839
1747910100000|2025-05-22 10:35:00|9059.5|9057.5|9061|9059|9062.5|9060.5|9059.5|9057.5|931
1747910400000|2025-05-22 10:40:00|9061.5|9059.5|9064.5|9062.5|9064.5|9062.5|9061.5|9059.5|1096
1747910700000|2025-05-22 10:45:00|9063.5|9061.5|9063.5|9061.5|9064.5|9062.5|9062.5|9060.5|474
1747911000000|2025-05-22 10:50:00|9063|9061|9063.5|9061.5|9067.5|9065.5|9062.5|9060.5|1262
1747911300000|2025-05-22 10:55:00|9062.5|9060.5|9059.5|9057.5|9063.5|9061.5|9058.5|9056.5|1908
1747911600000|2025-05-22 11:00:00|9060.5|9058.5|9056.5|9054.5|9060.5|9058.5|9056|9054|954
1747911900000|2025-05-22 11:05:00|9057.5|9055.5|9053.5|9051.5|9059.5|9057.5|9053.5|9051.5|956
1747912200000|2025-05-22 11:10:00|9052.5|9050.5|9048.5|9046.5|9053.5|9051.5|9048.5|9046.5|697
1747912500000|2025-05-22 11:15:00|9047.5|9045.5|9046.5|9044.5|9048.5|9046.5|9046.5|9044.5|1074
1747912800000|2025-05-22 11:20:00|9045.5|9043.5|9044.5|9042.5|9048.5|9046.5|9044|9042|822
1747913100000|2025-05-22 11:25:00|9045.5|9043.5|9043.5|9041.5|9045.5|9043.5|9037.5|9035.5|1084
1747913400000|2025-05-22 11:30:00|9044.5|9042.5|9042.5|9040.5|9047.5|9045.5|9038.5|9036.5|890
1747913700000|2025-05-22 11:35:00|9041.5|9039.5|9042.5|9040.5|9042.5|9040.5|9039.5|9037.5|1097
1747914000000|2025-05-22 11:40:00|9042|9040|9041.5|9039.5|9045.5|9043.5|9041.5|9039.5|1302
1747914300000|2025-05-22 11:45:00|9040.5|9038.5|9039.5|9037.5|9042.5|9040.5|9038.5|9036.5|1007
1747914600000|2025-05-22 11:50:00|9039|9037|9036.5|9034.5|9039.5|9037.5|9035.5|9033.5|844
1747914900000|2025-05-22 11:55:00|9037|9035|9036.5|9034.5|9041.5|9039.5|9036.5|9034.5|897
1747915200000|2025-05-22 12:00:00|9037.5|9035.5|9038.5|9036.5|9038.5|9036.5|9032.5|9030.5|1436
1747915500000|2025-05-22 12:05:00|9039.5|9037.5|9035.5|9033.5|9041.5|9039.5|9035.5|9033.5|1275
1747915800000|2025-05-22 12:10:00|9034.5|9032.5|9033.5|9031.5|9037.5|9035.5|9033.5|9031.5|1492
1747916100000|2025-05-22 12:15:00|9034.5|9032.5|9029.5|9027.5|9034.5|9032.5|9029.5|9027.5|990
1747916400000|2025-05-22 12:20:00|9028.5|9026.5|9018.5|9016.5|9030.5|9028.5|9018.5|9016.5|2384
1747916700000|2025-05-22 12:25:00|9019|9017|9016|9014|9021.5|9019.5|9013|9011|3010
1747917000000|2025-05-22 12:30:00|9015|9013|9018.5|9016.5|9022.5|9020.5|9012.5|9010.5|2486
1747917300000|2025-05-22 12:35:00|9017.5|9015.5|9026.5|9024.5|9028.5|9026.5|9015.5|9013.5|1976
1747917600000|2025-05-22 12:40:00|9024.5|9022.5|9023.5|9021.5|9028.5|9026.5|9021.5|9019.5|19378
1747917900000|2025-05-22 12:45:00|9024.5|9022.5|9038.5|9036.5|9039.5|9037.5|9024.5|9022.5|2027
1747918200000|2025-05-22 12:50:00|9037.5|9035.5|9040.5|9038.5|9042.5|9040.5|9035.5|9033.5|2984
1747918500000|2025-05-22 12:55:00|9041.5|9039.5|9042|9040|9045.5|9043.5|9039.5|9037.5|2751
1747918800000|2025-05-22 13:00:00|9041.5|9039.5|9043.5|9041.5|9044.5|9042.5|9039.5|9037.5|1448
1747919100000|2025-05-22 13:05:00|9042.5|9040.5|9037.5|9035.5|9046.5|9044.5|9037.5|9035.5|1451
1747919400000|2025-05-22 13:10:00|9038|9036|9036|9034|9040.5|9038.5|9035.5|9033.5|3038
1747919700000|2025-05-22 13:15:00|9035.5|9033.5|9035.5|9033.5|9036.5|9034.5|9032|9030|1029
1747920000000|2025-05-22 13:20:00|9034.5|9032.5|9036.5|9034.5|9038.5|9036.5|9032.5|9030.5|1767
1747920300000|2025-05-22 13:25:00|9037|9035|9035.5|9033.5|9039.5|9037.5|9033.5|9031.5|1748
1747920600000|2025-05-22 13:30:00|9035|9033|9033.5|9031.5|9035.5|9033.5|9027.5|9025.5|3950
1747920900000|2025-05-22 13:35:00|9033|9031|9035.5|9033.5|9036.5|9034.5|9030.5|9028.5|1677
1747921200000|2025-05-22 13:40:00|9036.5|9034.5|9038.5|9036.5|9039|9037|9033.5|9031.5|1687
1747921500000|2025-05-22 13:45:00|9033|9031|9027.5|9025.5|9035.5|9033.5|9024.5|9022.5|2736
1747921800000|2025-05-22 13:50:00|9026.5|9024.5|9035.5|9033.5|9036.5|9034.5|9023.5|9021.5|1488
1747922100000|2025-05-22 13:55:00|9035|9033|9032.5|9030.5|9036.5|9034.5|9030.5|9028.5|934
1747922400000|2025-05-22 14:00:00|9032|9030|9041|9039|9044.5|9042.5|9032|9030|2037
1747922700000|2025-05-22 14:05:00|9040.5|9038.5|9040.5|9038.5|9043.5|9041.5|9035.5|9033.5|2460
1747923000000|2025-05-22 14:10:00|9039.5|9037.5|9040.5|9038.5|9043.5|9041.5|9038.5|9036.5|1306
1747923300000|2025-05-22 14:15:00|9041.5|9039.5|9039.5|9037.5|9043.5|9041.5|9034.5|9032.5|1564
1747923600000|2025-05-22 14:20:00|9038.5|9036.5|9039.5|9037.5|9040.5|9038.5|9036.5|9034.5|4462
1747923900000|2025-05-22 14:25:00|9039|9037|9038|9036|9042.5|9040.5|9037.5|9035.5|1346
1747924200000|2025-05-22 14:30:00|9038.5|9036.5|9037.5|9035.5|9039.5|9037.5|9034.5|9032.5|6725
1747924500000|2025-05-22 14:35:00|9037|9035|9038.5|9036.5|9041.5|9039.5|9036.5|9034.5|2034
1747924800000|2025-05-22 14:40:00|9039.5|9037.5|9041.5|9039.5|9042.5|9040.5|9035.5|9033.5|1526
1747925100000|2025-05-22 14:45:00|9042.5|9040.5|9040.5|9038.5|9044.5|9042.5|9039.5|9037.5|819
1747925400000|2025-05-22 14:50:00|9039.5|9037.5|9042.5|9040.5|9044|9042|9038.5|9036.5|1078
1747925700000|2025-05-22 14:55:00|9043.5|9041.5|9049.5|9047.5|9052.5|9050.5|9043.5|9041.5|1563
1747926000000|2025-05-22 15:00:00|9050.5|9048.5|9048.5|9046.5|9053.5|9051.5|9048.5|9046.5|2579
1747926300000|2025-05-22 15:05:00|9049.5|9047.5|9052.5|9050.5|9054.5|9052.5|9048.5|9046.5|2092
1747926600000|2025-05-22 15:10:00|9051.5|9049.5|9048.5|9046.5|9052.5|9050.5|9046.5|9044.5|3944
1747926900000|2025-05-22 15:15:00|9049.5|9047.5|9047.5|9045.5|9049.5|9047.5|9044.5|9042.5|2830
1747927200000|2025-05-22 15:20:00|9046.5|9044.5|9053.5|9051.5|9053.5|9051.5|9045.5|9043.5|1408
1747927500000|2025-05-22 15:25:00|9052.5|9050.5|9056.5|9054.5|9057|9055|9051.5|9049.5|2542
1747927800000|2025-05-22 15:30:00|9056|9054|9058|9056|9058.5|9056.5|9055.5|9053.5|1847
1747928100000|2025-05-22 15:35:00|9057.5|9055.5|9061.5|9059.5|9061.5|9059.5|9057.5|9055.5|969
1747928400000|2025-05-22 15:40:00|9060.5|9058.5|9059.5|9057.5|9061.5|9059.5|9058.5|9056.5|1107
1747928700000|2025-05-22 15:45:00|9060.5|9058.5|9057.5|9055.5|9061.5|9059.5|9056.5|9054.5|744
1747929000000|2025-05-22 15:50:00|9056.5|9054.5|9056.5|9054.5|9058.5|9056.5|9055.5|9053.5|1317
1747929300000|2025-05-22 15:55:00|9057.5|9055.5|9054.5|9052.5|9057.5|9055.5|9053.5|9051.5|1356
1747929600000|2025-05-22 16:00:00|9055|9053|9055.5|9053.5|9057.5|9055.5|9054.5|9052.5|663
1747929900000|2025-05-22 16:05:00|9054.5|9052.5|9057.5|9055.5|9058.5|9056.5|9054.5|9052.5|1896
1747930200000|2025-05-22 16:10:00|9056.5|9054.5|9060.5|9058.5|9060.5|9058.5|9056.5|9054.5|928
1747930500000|2025-05-22 16:15:00|9061.5|9059.5|9060.5|9058.5|9063.5|9061.5|9060.5|9058.5|342
1747930800000|2025-05-22 16:20:00|9061.5|9059.5|9062.5|9060.5|9063.5|9061.5|9061.5|9059.5|495
1747931100000|2025-05-22 16:25:00|9062|9060|9059.5|9057.5|9062.5|9060.5|9058.5|9056.5|252
1747931400000|2025-05-22 16:30:00|9058.5|9056.5|9055.5|9053.5|9058.5|9056.5|9054.5|9052.5|2629
1747931700000|2025-05-22 16:35:00|9056|9054|9056.5|9054.5|9057|9055|9055.5|9053.5|483
1747932000000|2025-05-22 16:40:00|9057|9055|9059.5|9057.5|9059.5|9057.5|9057|9055|644
1747932300000|2025-05-22 16:45:00|9058.5|9056.5|9056.5|9054.5|9058.5|9056.5|9056.5|9054.5|584
1747932600000|2025-05-22 16:50:00|9057.5|9055.5|9059.5|9057.5|9059.5|9057.5|9057.5|9055.5|572
1747932900000|2025-05-22 16:55:00|9059|9057|9058|9056|9061.5|9059.5|9057.5|9055.5|408
1747983600000|2025-05-23 07:00:00|9080.5|9078.5|9080.5|9078.5|9084.5|9082.5|9076.5|9074.5|8315
1747983900000|2025-05-23 07:05:00|9079.5|9077.5|9077.5|9075.5|9083.5|9081.5|9077.5|9075.5|1484
1747984200000|2025-05-23 07:10:00|9078|9076|9080.5|9078.5|9081.5|9079.5|9075|9073|1545
1747984500000|2025-05-23 07:15:00|9079.5|9077.5|9079.5|9077.5|9080.5|9078.5|9077.5|9075.5|981
1747984800000|2025-05-23 07:20:00|9078.5|9076.5|9074.5|9072.5|9081.5|9079.5|9072.5|9070.5|1826
1747985100000|2025-05-23 07:25:00|9075.5|9073.5|9074.5|9072.5|9079.5|9077.5|9073.5|9071.5|1050
1747985400000|2025-05-23 07:30:00|9075.5|9073.5|9084.5|9082.5|9084.5|9082.5|9074.5|9072.5|1615
1747985700000|2025-05-23 07:35:00|9083.5|9081.5|9083.5|9081.5|9085.5|9083.5|9082.5|9080.5|2988
1747986000000|2025-05-23 07:40:00|9084.5|9082.5|9080.5|9078.5|9086.5|9084.5|9080.5|9078.5|1129
1747986300000|2025-05-23 07:45:00|9081.5|9079.5|9081.5|9079.5|9083.5|9081.5|9080.5|9078.5|1345
1747986600000|2025-05-23 07:50:00|9080.5|9078.5|9077.5|9075.5|9081.5|9079.5|9077.5|9075.5|812
1747986900000|2025-05-23 07:55:00|9076.5|9074.5|9073.5|9071.5|9078.5|9076.5|9072.5|9070.5|851
1747987200000|2025-05-23 08:00:00|9073|9071|9071|9069|9073.5|9071.5|9071|9069|733
1747987500000|2025-05-23 08:05:00|9071.5|9069.5|9072.5|9070.5|9075|9073|9070.5|9068.5|476
1747987800000|2025-05-23 08:10:00|9071.5|9069.5|9074.5|9072.5|9075.5|9073.5|9071.5|9069.5|932
1747988100000|2025-05-23 08:15:00|9074|9072|9072|9070|9074.5|9072.5|9071.5|9069.5|508
1747988400000|2025-05-23 08:20:00|9072.5|9070.5|9072.5|9070.5|9074.5|9072.5|9070.5|9068.5|914
1747988700000|2025-05-23 08:25:00|9071.5|9069.5|9070.5|9068.5|9073.5|9071.5|9070.5|9068.5|880
1747989000000|2025-05-23 08:30:00|9071.5|9069.5|9070.5|9068.5|9074.5|9072.5|9070.5|9068.5|1892
1747989300000|2025-05-23 08:35:00|9069.5|9067.5|9073.5|9071.5|9073.5|9071.5|9069.5|9067.5|497
1747989600000|2025-05-23 08:40:00|9072.5|9070.5|9071.5|9069.5|9072.5|9070.5|9069.5|9067.5|1448
1747989900000|2025-05-23 08:45:00|9070.5|9068.5|9068.5|9066.5|9071.5|9069.5|9067.5|9065.5|881
1747990200000|2025-05-23 08:50:00|9069.5|9067.5|9070.5|9068.5|9071.5|9069.5|9069.5|9067.5|610
1747990500000|2025-05-23 08:55:00|9069.5|9067.5|9068.5|9066.5|9069.5|9067.5|9067.5|9065.5|724
1747990800000|2025-05-23 09:00:00|9067.5|9065.5|9062.5|9060.5|9068.5|9066.5|9062.5|9060.5|986
1747991100000|2025-05-23 09:05:00|9063.5|9061.5|9069.5|9067.5|9070.5|9068.5|9063.5|9061.5|10410
1747991400000|2025-05-23 09:10:00|9070.5|9068.5|9071.5|9069.5|9072.5|9070.5|9069.5|9067.5|791
1747991700000|2025-05-23 09:15:00|9072.5|9070.5|9066.5|9064.5|9072.5|9070.5|9066.5|9064.5|775
1747992000000|2025-05-23 09:20:00|9066|9064|9067.5|9065.5|9068.5|9066.5|9066|9064|845
1747992300000|2025-05-23 09:25:00|9066.5|9064.5|9065.5|9063.5|9068.5|9066.5|9064.5|9062.5|584
1747992600000|2025-05-23 09:30:00|9065|9063|9061.5|9059.5|9065.5|9063.5|9061.5|9059.5|689
1747992900000|2025-05-23 09:35:00|9061|9059|9060.5|9058.5|9062.5|9060.5|9060.5|9058.5|497
1747993200000|2025-05-23 09:40:00|9061.5|9059.5|9062.5|9060.5|9064.5|9062.5|9060.5|9058.5|741
1747993500000|2025-05-23 09:45:00|9061.5|9059.5|9062.5|9060.5|9063.5|9061.5|9060.5|9058.5|608
1747993800000|2025-05-23 09:50:00|9063|9061|9060|9058|9065|9063|9059.5|9057.5|1827
1747994100000|2025-05-23 09:55:00|9059.5|9057.5|9057.5|9055.5|9059.5|9057.5|9056.5|9054.5|5193
1747994400000|2025-05-23 10:00:00|9057|9055|9055.5|9053.5|9057.5|9055.5|9054.5|9052.5|1807
1747994700000|2025-05-23 10:05:00|9054.5|9052.5|9055.5|9053.5|9055.5|9053.5|9054.5|9052.5|974
1747995000000|2025-05-23 10:10:00|9054.5|9052.5|9057.5|9055.5|9057.5|9055.5|9053.5|9051.5|3822
1747995300000|2025-05-23 10:15:00|9057|9055|9054.5|9052.5|9057.5|9055.5|9054.5|9052.5|369
1747995600000|2025-05-23 10:20:00|9053.5|9051.5|9051.5|9049.5|9053.5|9051.5|9051.5|9049.5|395
1747995900000|2025-05-23 10:25:00|9052.5|9050.5|9050.5|9048.5|9052.5|9050.5|9048.5|9046.5|1307
1747996200000|2025-05-23 10:30:00|9049.5|9047.5|9053.5|9051.5|9054.5|9052.5|9049.5|9047.5|3959
1747996500000|2025-05-23 10:35:00|9053|9051|9051.5|9049.5|9053.5|9051.5|9050.5|9048.5|1121
1747996800000|2025-05-23 10:40:00|9052.5|9050.5|9050.5|9048.5|9052.5|9050.5|9050.5|9048.5|457
1747997100000|2025-05-23 10:45:00|9049.5|9047.5|9053.5|9051.5|9054.5|9052.5|9049.5|9047.5|1502
1747997400000|2025-05-23 10:50:00|9054.5|9052.5|9051.5|9049.5|9054.5|9052.5|9051.5|9049.5|1362
1747997700000|2025-05-23 10:55:00|9052|9050|9051.5|9049.5|9052.5|9050.5|9050|9048|3123
1747998000000|2025-05-23 11:00:00|9052.5|9050.5|9053.5|9051.5|9053.5|9051.5|9050.5|9048.5|2055
1747998300000|2025-05-23 11:05:00|9054.5|9052.5|9055.5|9053.5|9056.5|9054.5|9053.5|9051.5|743
1747998600000|2025-05-23 11:10:00|9054.5|9052.5|9054.5|9052.5|9055.5|9053.5|9053.5|9051.5|676
1747998900000|2025-05-23 11:15:00|9055.5|9053.5|9065.5|9063.5|9068|9066|9055.5|9053.5|1383
1747999200000|2025-05-23 11:20:00|9066.5|9064.5|9069|9067|9069.5|9067.5|9061.5|9059.5|3236
1747999500000|2025-05-23 11:25:00|9069.5|9067.5|9065.5|9063.5|9069.5|9067.5|9064.5|9062.5|896
1747999800000|2025-05-23 11:30:00|9065|9063|9066.5|9064.5|9069.5|9067.5|9064|9062|12528
1748000100000|2025-05-23 11:35:00|9065.5|9063.5|9071.5|9069.5|9071.5|9069.5|9065.5|9063.5|690
1748000400000|2025-05-23 11:40:00|9070.5|9068.5|9081.5|9079.5|9086.5|9084.5|9069.5|9067.5|2974
1748000700000|2025-05-23 11:45:00|9082|9080|9092|9090|9096.5|9094.5|9081.5|9079.5|3717
1748001000000|2025-05-23 11:50:00|9092.5|9090.5|9092.5|9090.5|9098.5|9096.5|9089.5|9087.5|2716
1748001300000|2025-05-23 11:55:00|9091.5|9089.5|9096.5|9094.5|9101.5|9099.5|9091.5|9089.5|2237
1748001600000|2025-05-23 12:00:00|9097.5|9095.5|9101.5|9099.5|9103.5|9101.5|9097.5|9095.5|1963
1748001900000|2025-05-23 12:05:00|9102.5|9100.5|9100.5|9098.5|9106|9104|9099.5|9097.5|4910
1748002200000|2025-05-23 12:10:00|9101.5|9099.5|9088.5|9086.5|9102.5|9100.5|9088.5|9086.5|1866
1748002500000|2025-05-23 12:15:00|9089.5|9087.5|9087.5|9085.5|9091.5|9089.5|9086.5|9084.5|1763
1748002800000|2025-05-23 12:20:00|9088.5|9086.5|9081.5|9079.5|9088.5|9086.5|9079.5|9077.5|3876
1748003100000|2025-05-23 12:25:00|9082|9080|9081.5|9079.5|9085.5|9083.5|9080.5|9078.5|1334
1748003400000|2025-05-23 12:30:00|9082|9080|9079.5|9077.5|9084.5|9082.5|9078.5|9076.5|980
1748003700000|2025-05-23 12:35:00|9079|9077|9078.5|9076.5|9080.5|9078.5|9076.5|9074.5|4247
1748004000000|2025-05-23 12:40:00|9079.5|9077.5|9087.5|9085.5|9088.5|9086.5|9078.5|9076.5|1452
1748004300000|2025-05-23 12:45:00|9086.5|9084.5|9091.5|9089.5|9091.5|9089.5|9085.5|9083.5|19388
1748004600000|2025-05-23 12:50:00|9090.5|9088.5|9089.5|9087.5|9091.5|9089.5|9085.5|9083.5|6391
1748004900000|2025-05-23 12:55:00|9090.5|9088.5|9090.5|9088.5|9093.5|9091.5|9089.5|9087.5|1117
1748005200000|2025-05-23 13:00:00|9091|9089|9098|9096|9099|9097|9089.5|9087.5|1955
1748005500000|2025-05-23 13:05:00|9097.5|9095.5|9102.5|9100.5|9103.5|9101.5|9095.5|9093.5|27874
1748005800000|2025-05-23 13:10:00|9103.5|9101.5|9110.5|9108.5|9110.5|9108.5|9102.5|9100.5|2333
1748006100000|2025-05-23 13:15:00|9112|9110|9109.5|9107.5|9115.5|9113.5|9108.5|9106.5|2105
1748006400000|2025-05-23 13:20:00|9109|9107|9095.5|9093.5|9110.5|9108.5|9094.5|9092.5|3787
1748006700000|2025-05-23 13:25:00|9094.5|9092.5|9088.5|9086.5|9095.5|9093.5|9088.5|9086.5|1522
1748007000000|2025-05-23 13:30:00|9090|9088|9081.5|9079.5|9090|9088|9079.5|9077.5|1954
1748007300000|2025-05-23 13:35:00|9082.5|9080.5|9083.5|9081.5|9086.5|9084.5|9081.5|9079.5|2400
1748007600000|2025-05-23 13:40:00|9082.5|9080.5|9092|9090|9092|9090|9082.5|9080.5|9472
1748007900000|2025-05-23 13:45:00|9091.5|9089.5|9092.5|9090.5|9095.5|9093.5|9090.5|9088.5|1664
1748008200000|2025-05-23 13:50:00|9091.5|9089.5|9087.5|9085.5|9092.5|9090.5|9086|9084|5176
1748008500000|2025-05-23 13:55:00|9086.5|9084.5|9094.5|9092.5|9094.5|9092.5|9084.5|9082.5|2736
1748008800000|2025-05-23 14:00:00|9095.5|9093.5|9087.5|9085.5|9098.5|9096.5|9085.5|9083.5|6012
1748009100000|2025-05-23 14:05:00|9086.5|9084.5|9091.5|9089.5|9091.5|9089.5|9085.5|9083.5|1030
1748009400000|2025-05-23 14:10:00|9092.5|9090.5|9088.5|9086.5|9093.5|9091.5|9087.5|9085.5|1745
1748009700000|2025-05-23 14:15:00|9087.5|9085.5|9091.5|9089.5|9091.5|9089.5|9085.5|9083.5|1396
1748010000000|2025-05-23 14:20:00|9090.5|9088.5|9091.5|9089.5|9095.5|9093.5|9088.5|9086.5|1403
1748010300000|2025-05-23 14:25:00|9090.5|9088.5|9093.5|9091.5|9096.5|9094.5|9090.5|9088.5|2781
1748010600000|2025-05-23 14:30:00|9092.5|9090.5|9090.5|9088.5|9092.5|9090.5|9086.5|9084.5|1996
1748010900000|2025-05-23 14:35:00|9090|9088|9096|9094|9097.5|9095.5|9087.5|9085.5|1231
1748011200000|2025-05-23 14:40:00|9095.5|9093.5|9093.5|9091.5|9096.5|9094.5|9090.5|9088.5|944
1748011500000|2025-05-23 14:45:00|9094.5|9092.5|9102.5|9100.5|9102.5|9100.5|9092.5|9090.5|1459
1748011800000|2025-05-23 14:50:00|9101.5|9099.5|9103.5|9101.5|9105.5|9103.5|9099.5|9097.5|1289
1748012100000|2025-05-23 14:55:00|9102.5|9100.5|9098.5|9096.5|9103.5|9101.5|9097.5|9095.5|1437
1748012400000|2025-05-23 15:00:00|9098|9096|9093.5|9091.5|9099.5|9097.5|9093.5|9091.5|1819
1748012700000|2025-05-23 15:05:00|9094.5|9092.5|9094.5|9092.5|9099.5|9097.5|9094.5|9092.5|5713
1748013000000|2025-05-23 15:10:00|9095|9093|9099.5|9097.5|9102.5|9100.5|9093.5|9091.5|5164
1748013300000|2025-05-23 15:15:00|9098.5|9096.5|9102.5|9100.5|9102.5|9100.5|9097.5|9095.5|2560
1748013600000|2025-05-23 15:20:00|9101.5|9099.5|9101.5|9099.5|9103.5|9101.5|9098.5|9096.5|2196
1748013900000|2025-05-23 15:25:00|9101|9099|9105.5|9103.5|9106.5|9104.5|9099|9097|1427
1748014200000|2025-05-23 15:30:00|9104.5|9102.5|9099.5|9097.5|9105|9103|9099.5|9097.5|1632
1748014500000|2025-05-23 15:35:00|9099|9097|9105.5|9103.5|9108.5|9106.5|9098.5|9096.5|3918
1748014800000|2025-05-23 15:40:00|9104.5|9102.5|9108.5|9106.5|9110.5|9108.5|9104.5|9102.5|4884
1748015100000|2025-05-23 15:45:00|9107.5|9105.5|9112.5|9110.5|9113|9111|9106.5|9104.5|990
1748015400000|2025-05-23 15:50:00|9111.5|9109.5|9116|9114|9117.5|9115.5|9111.5|9109.5|530
1748015700000|2025-05-23 15:55:00|9115.5|9113.5|9117.5|9115.5|9118|9116|9113.5|9111.5|430
1748016000000|2025-05-23 16:00:00|9117|9115|9112.5|9110.5|9117|9115|9111.5|9109.5|346
1748016300000|2025-05-23 16:05:00|9113|9111|9113.5|9111.5|9115.5|9113.5|9111.5|9109.5|650
1748016600000|2025-05-23 16:10:00|9112.5|9110.5|9113.5|9111.5|9115.5|9113.5|9111.5|9109.5|259
1748016900000|2025-05-23 16:15:00|9113|9111|9115.5|9113.5|9115.5|9113.5|9112.5|9110.5|513
1748017200000|2025-05-23 16:20:00|9115|9113|9116.5|9114.5|9117.5|9115.5|9114.5|9112.5|345
1748017500000|2025-05-23 16:25:00|9115.5|9113.5|9112.5|9110.5|9115.5|9113.5|9110.5|9108.5|428
1748017800000|2025-05-23 16:30:00|9113.5|9111.5|9114|9112|9116.5|9114.5|9113.5|9111.5|567
1748018100000|2025-05-23 16:35:00|9113.5|9111.5|9116.5|9114.5|9117|9115|9113|9111|572
1748018400000|2025-05-23 16:40:00|9117.5|9115.5|9119.5|9117.5|9120.5|9118.5|9115|9113|736
1748018700000|2025-05-23 16:45:00|9120|9118|9117.5|9115.5|9120.5|9118.5|9114.5|9112.5|886
1748019000000|2025-05-23 16:50:00|9118.5|9116.5|9119|9117|9119|9117|9115.5|9113.5|353
1748019300000|2025-05-23 16:55:00|9118.5|9116.5|9118.5|9116.5|9120.5|9118.5|9117.5|9115.5|1177
1748329200000|2025-05-27 07:00:00|9162.5|9160.5|9181.5|9179.5|9182.5|9180.5|9155|9153|4811
1748329500000|2025-05-27 07:05:00|9182.5|9180.5|9177.5|9175.5|9189.5|9187.5|9176.5|9174.5|4697
1748329800000|2025-05-27 07:10:00|9178|9176|9173.5|9171.5|9181.5|9179.5|9168.5|9166.5|1980
1748330100000|2025-05-27 07:15:00|9174.5|9172.5|9165.5|9163.5|9175.5|9173.5|9163.5|9161.5|2187
1748330400000|2025-05-27 07:20:00|9166.5|9164.5|9173.5|9171.5|9179.5|9177.5|9166.5|9164.5|2834
1748330700000|2025-05-27 07:25:00|9172.5|9170.5|9170.5|9168.5|9178.5|9176.5|9169.5|9167.5|2562
1748331000000|2025-05-27 07:30:00|9171.5|9169.5|9175.5|9173.5|9178.5|9176.5|9168.5|9166.5|2212
1748331300000|2025-05-27 07:35:00|9176.5|9174.5|9174.5|9172.5|9176.5|9174.5|9172.5|9170.5|1470
1748331600000|2025-05-27 07:40:00|9175|9173|9173.5|9171.5|9177.5|9175.5|9171.5|9169.5|902
1748331900000|2025-05-27 07:45:00|9172.5|9170.5|9171.5|9169.5|9173.5|9171.5|9166.5|9164.5|3080
1748332200000|2025-05-27 07:50:00|9172.5|9170.5|9170.5|9168.5|9173.5|9171.5|9167.5|9165.5|1595
1748332500000|2025-05-27 07:55:00|9171|9169|9177.5|9175.5|9177.5|9175.5|9171|9169|1630
1748332800000|2025-05-27 08:00:00|9178.5|9176.5|9170|9168|9179.5|9177.5|9169.5|9167.5|1529
1748333100000|2025-05-27 08:05:00|9170.5|9168.5|9175.5|9173.5|9176.5|9174.5|9169.5|9167.5|2361
1748333400000|2025-05-27 08:10:00|9174.5|9172.5|9175.5|9173.5|9177.5|9175.5|9172.5|9170.5|1010
1748333700000|2025-05-27 08:15:00|9174.5|9172.5|9163.5|9161.5|9175.5|9173.5|9162.5|9160.5|1777
1748334000000|2025-05-27 08:20:00|9164.5|9162.5|9159.5|9157.5|9166.5|9164.5|9159.5|9157.5|2865
1748334300000|2025-05-27 08:25:00|9158.5|9156.5|9162.5|9160.5|9163.5|9161.5|9158.5|9156.5|1184
1748334600000|2025-05-27 08:30:00|9163.5|9161.5|9164.5|9162.5|9166.5|9164.5|9162.5|9160.5|1490
1748334900000|2025-05-27 08:35:00|9163.5|9161.5|9160.5|9158.5|9163.5|9161.5|9159.5|9157.5|2012
1748335200000|2025-05-27 08:40:00|9161.5|9159.5|9157.5|9155.5|9162.5|9160.5|9157.5|9155.5|900
1748335500000|2025-05-27 08:45:00|9156.5|9154.5|9155.5|9153.5|9158.5|9156.5|9154.5|9152.5|8630
1748335800000|2025-05-27 08:50:00|9154.5|9152.5|9153.5|9151.5|9156.5|9154.5|9153.5|9151.5|5289
1748336100000|2025-05-27 08:55:00|9154.5|9152.5|9154.5|9152.5|9158|9156|9153|9151|1914
1748336400000|2025-05-27 09:00:00|9154|9152|9149.5|9147.5|9155.5|9153.5|9149.5|9147.5|4374
1748336700000|2025-05-27 09:05:00|9148.5|9146.5|9148.5|9146.5|9149.5|9147.5|9147.5|9145.5|2904
1748337000000|2025-05-27 09:10:00|9148|9146|9149.5|9147.5|9149.5|9147.5|9144.5|9142.5|2196
1748337300000|2025-05-27 09:15:00|9148.5|9146.5|9148.5|9146.5|9150.5|9148.5|9147.5|9145.5|2789
1748337600000|2025-05-27 09:20:00|9147.5|9145.5|9146.5|9144.5|9148.5|9146.5|9144.5|9142.5|958
1748337900000|2025-05-27 09:25:00|9145.5|9143.5|9147.5|9145.5|9148.5|9146.5|9141.5|9139.5|1313
1748338200000|2025-05-27 09:30:00|9147|9145|9141.5|9139.5|9147|9145|9140.5|9138.5|1015
1748338500000|2025-05-27 09:35:00|9140.5|9138.5|9139.5|9137.5|9141.5|9139.5|9136.5|9134.5|3056
1748338800000|2025-05-27 09:40:00|9138.5|9136.5|9138.5|9136.5|9139.5|9137.5|9136.5|9134.5|1921
1748339100000|2025-05-27 09:45:00|9139|9137|9136.5|9134.5|9139.5|9137.5|9136|9134|1674
1748339400000|2025-05-27 09:50:00|9135.5|9133.5|9138|9136|9138.5|9136.5|9132.5|9130.5|1443
1748339700000|2025-05-27 09:55:00|9138.5|9136.5|9139.5|9137.5|9141.5|9139.5|9136.5|9134.5|2546
1748340000000|2025-05-27 10:00:00|9140|9138|9138.5|9136.5|9140.5|9138.5|9136.5|9134.5|2087
1748340300000|2025-05-27 10:05:00|9137.5|9135.5|9137.5|9135.5|9138.5|9136.5|9135.5|9133.5|1107
1748340600000|2025-05-27 10:10:00|9137|9135|9138.5|9136.5|9138.5|9136.5|9134.5|9132.5|891
1748340900000|2025-05-27 10:15:00|9138|9136|9135.5|9133.5|9138.5|9136.5|9134.5|9132.5|3100
1748341200000|2025-05-27 10:20:00|9135|9133|9131.5|9129.5|9135.5|9133.5|9131.5|9129.5|865
1748341500000|2025-05-27 10:25:00|9132.5|9130.5|9132.5|9130.5|9134.5|9132.5|9132|9130|401
1748341800000|2025-05-27 10:30:00|9133|9131|9130.5|9128.5|9134.5|9132.5|9130.5|9128.5|974
1748342100000|2025-05-27 10:35:00|9131|9129|9131.5|9129.5|9132.5|9130.5|9129.5|9127.5|1531
1748342400000|2025-05-27 10:40:00|9132.5|9130.5|9136.5|9134.5|9136.5|9134.5|9132.5|9130.5|1027
1748342700000|2025-05-27 10:45:00|9136|9134|9135|9133|9139.5|9137.5|9134.5|9132.5|1479
1748343000000|2025-05-27 10:50:00|9134.5|9132.5|9130.5|9128.5|9136.5|9134.5|9130.5|9128.5|826
1748343300000|2025-05-27 10:55:00|9131.5|9129.5|9132.5|9130.5|9134.5|9132.5|9130.5|9128.5|1616
1748343600000|2025-05-27 11:00:00|9133.5|9131.5|9129.5|9127.5|9133.5|9131.5|9129.5|9127.5|1395
1748343900000|2025-05-27 11:05:00|9128.5|9126.5|9126.5|9124.5|9129.5|9127.5|9126.5|9124.5|2075
1748344200000|2025-05-27 11:10:00|9127.5|9125.5|9129.5|9127.5|9129.5|9127.5|9126.5|9124.5|760
1748344500000|2025-05-27 11:15:00|9128.5|9126.5|9127|9125|9129.5|9127.5|9125.5|9123.5|1373
1748344800000|2025-05-27 11:20:00|9126.5|9124.5|9128.5|9126.5|9129.5|9127.5|9124.5|9122.5|1216
1748345100000|2025-05-27 11:25:00|9129.5|9127.5|9125.5|9123.5|9129.5|9127.5|9125|9123|14833
1748345400000|2025-05-27 11:30:00|9126.5|9124.5|9127.5|9125.5|9128.5|9126.5|9124.5|9122.5|1281
1748345700000|2025-05-27 11:35:00|9127|9125|9127.5|9125.5|9129.5|9127.5|9126.5|9124.5|691
1748346000000|2025-05-27 11:40:00|9127|9125|9126.5|9124.5|9127|9125|9124.5|9122.5|629
1748346300000|2025-05-27 11:45:00|9127|9125|9126.5|9124.5|9127.5|9125.5|9123.5|9121.5|1004
1748346600000|2025-05-27 11:50:00|9127.5|9125.5|9129.5|9127.5|9130.5|9128.5|9126.5|9124.5|585
1748346900000|2025-05-27 11:55:00|9130|9128|9131.5|9129.5|9132.5|9130.5|9129.5|9127.5|629
1748347200000|2025-05-27 12:00:00|9132|9130|9127|9125|9132.5|9130.5|9126.5|9124.5|1024
1748347500000|2025-05-27 12:05:00|9126.5|9124.5|9126.5|9124.5|9127.5|9125.5|9125.5|9123.5|1536
1748347800000|2025-05-27 12:10:00|9125.5|9123.5|9129.5|9127.5|9130.5|9128.5|9124.5|9122.5|2038
1748348100000|2025-05-27 12:15:00|9130.5|9128.5|9128.5|9126.5|9131.5|9129.5|9126.5|9124.5|837
1748348400000|2025-05-27 12:20:00|9127.5|9125.5|9118.5|9116.5|9128.5|9126.5|9115|9113|3832
1748348700000|2025-05-27 12:25:00|9119.5|9117.5|9125.5|9123.5|9126.5|9124.5|9119.5|9117.5|1832
1748349000000|2025-05-27 12:30:00|9125|9123|9126.5|9124.5|9129.5|9127.5|9123.5|9121.5|3822
1748349300000|2025-05-27 12:35:00|9126|9124|9129.5|9127.5|9130.5|9128.5|9124.5|9122.5|1612
1748349600000|2025-05-27 12:40:00|9130.5|9128.5|9132.5|9130.5|9132.5|9130.5|9127.5|9125.5|3824
1748349900000|2025-05-27 12:45:00|9131.5|9129.5|9129.5|9127.5|9131.5|9129.5|9126.5|9124.5|1796
1748350200000|2025-05-27 12:50:00|9129|9127|9129.5|9127.5|9131.5|9129.5|9128.5|9126.5|3597
1748350500000|2025-05-27 12:55:00|9130|9128|9129.5|9127.5|9130.5|9128.5|9127.5|9125.5|1581
1748350800000|2025-05-27 13:00:00|9130.5|9128.5|9128.5|9126.5|9130.5|9128.5|9125.5|9123.5|1182
1748351100000|2025-05-27 13:05:00|9127.5|9125.5|9124.5|9122.5|9128.5|9126.5|9122.5|9120.5|1371
1748351400000|2025-05-27 13:10:00|9125.5|9123.5|9124.5|9122.5|9126.5|9124.5|9123.5|9121.5|724
1748351700000|2025-05-27 13:15:00|9123.5|9121.5|9121.5|9119.5|9123.5|9121.5|9121|9119|1267
1748352000000|2025-05-27 13:20:00|9122.5|9120.5|9123.5|9121.5|9125.5|9123.5|9121.5|9119.5|1422
1748352300000|2025-05-27 13:25:00|9124|9122|9126.5|9124.5|9127.5|9125.5|9123.5|9121.5|1326
1748352600000|2025-05-27 13:30:00|9127.5|9125.5|9125.5|9123.5|9128.5|9126.5|9123.5|9121.5|2387
1748352900000|2025-05-27 13:35:00|9124.5|9122.5|9120.5|9118.5|9124.5|9122.5|9117.5|9115.5|2413
1748353200000|2025-05-27 13:40:00|9121.5|9119.5|9117.5|9115.5|9121.5|9119.5|9116.5|9114.5|1642
1748353500000|2025-05-27 13:45:00|9118.5|9116.5|9118.5|9116.5|9119.5|9117.5|9116.5|9114.5|1069
1748353800000|2025-05-27 13:50:00|9117.5|9115.5|9117.5|9115.5|9118.5|9116.5|9113.5|9111.5|3447
1748354100000|2025-05-27 13:55:00|9118.5|9116.5|9118.5|9116.5|9120.5|9118.5|9117.5|9115.5|1569
1748354400000|2025-05-27 14:00:00|9116|9114|9112.5|9110.5|9116.5|9114.5|9109.5|9107.5|2487
1748354700000|2025-05-27 14:05:00|9113.5|9111.5|9118.5|9116.5|9118.5|9116.5|9112.5|9110.5|4601
1748355000000|2025-05-27 14:10:00|9119.5|9117.5|9120.5|9118.5|9122.5|9120.5|9117.5|9115.5|3814
1748355300000|2025-05-27 14:15:00|9119.5|9117.5|9122.5|9120.5|9123.5|9121.5|9118.5|9116.5|9981
1748355600000|2025-05-27 14:20:00|9123.5|9121.5|9123.5|9121.5|9124.5|9122.5|9120.5|9118.5|2290
1748355900000|2025-05-27 14:25:00|9122.5|9120.5|9124.5|9122.5|9126.5|9124.5|9120.5|9118.5|3330
1748356200000|2025-05-27 14:30:00|9125|9123|9123|9121|9128.5|9126.5|9122.5|9120.5|9193
1748356500000|2025-05-27 14:35:00|9122.5|9120.5|9120.5|9118.5|9123.5|9121.5|9119.5|9117.5|13638
1748356800000|2025-05-27 14:40:00|9121|9119|9113.5|9111.5|9121.5|9119.5|9113.5|9111.5|9494
1748357100000|2025-05-27 14:45:00|9114.5|9112.5|9113.5|9111.5|9118|9116|9113.5|9111.5|2495
1748357400000|2025-05-27 14:50:00|9114.5|9112.5|9121.5|9119.5|9123.5|9121.5|9113.5|9111.5|8302
1748357700000|2025-05-27 14:55:00|9120.5|9118.5|9118.5|9116.5|9122|9120|9118.5|9116.5|7347
1748358000000|2025-05-27 15:00:00|9117.5|9115.5|9120.5|9118.5|9121.5|9119.5|9114.5|9112.5|4007
1748358300000|2025-05-27 15:05:00|9121.5|9119.5|9125.5|9123.5|9125.5|9123.5|9119.5|9117.5|12179
1748358600000|2025-05-27 15:10:00|9126|9124|9125.5|9123.5|9128.5|9126.5|9124.5|9122.5|10764
1748358900000|2025-05-27 15:15:00|9124.5|9122.5|9130.5|9128.5|9130.5|9128.5|9124.5|9122.5|10606
1748359200000|2025-05-27 15:20:00|9131.5|9129.5|9134.5|9132.5|9134.5|9132.5|9130.5|9128.5|1881
1748359500000|2025-05-27 15:25:00|9134|9132|9134.5|9132.5|9137.5|9135.5|9134|9132|6348
1748359800000|2025-05-27 15:30:00|9135.5|9133.5|9136.5|9134.5|9138.5|9136.5|9134.5|9132.5|1479
1748360100000|2025-05-27 15:35:00|9137|9135|9140.5|9138.5|9141.5|9139.5|9136.5|9134.5|1415
1748360400000|2025-05-27 15:40:00|9141.5|9139.5|9139.5|9137.5|9141.5|9139.5|9139.5|9137.5|3347
1748360700000|2025-05-27 15:45:00|9138.5|9136.5|9135.5|9133.5|9138.5|9136.5|9133.5|9131.5|1110
1748361000000|2025-05-27 15:50:00|9135|9133|9138.5|9136.5|9139|9137|9133.5|9131.5|3286
1748361300000|2025-05-27 15:55:00|9137.5|9135.5|9140.5|9138.5|9141.5|9139.5|9137.5|9135.5|1880
1748361600000|2025-05-27 16:00:00|9139.5|9137.5|9139.5|9137.5|9140.5|9138.5|9137.5|9135.5|1929
1748361900000|2025-05-27 16:05:00|9139|9137|9137.5|9135.5|9140.5|9138.5|9137.5|9135.5|8611
1748362200000|2025-05-27 16:10:00|9138|9136|9142.5|9140.5|9142.5|9140.5|9137.5|9135.5|1273
1748362500000|2025-05-27 16:15:00|9143.5|9141.5|9142.5|9140.5|9143.5|9141.5|9142.5|9140.5|2520
1748362800000|2025-05-27 16:20:00|9141.5|9139.5|9140.5|9138.5|9142|9140|9139.5|9137.5|951
1748363100000|2025-05-27 16:25:00|9140|9138|9138.5|9136.5|9140.5|9138.5|9136|9134|439
1748363400000|2025-05-27 16:30:00|9138|9136|9138.5|9136.5|9140|9138|9137.5|9135.5|557
1748363700000|2025-05-27 16:35:00|9138|9136|9138.5|9136.5|9138.5|9136.5|9136.5|9134.5|372
1748364000000|2025-05-27 16:40:00|9139|9137|9140.5|9138.5|9142.5|9140.5|9138.5|9136.5|421
1748364300000|2025-05-27 16:45:00|9139.5|9137.5|9140.5|9138.5|9142.5|9140.5|9138.5|9136.5|954
1748364600000|2025-05-27 16:50:00|9141|9139|9138.5|9136.5|9141.5|9139.5|9136.5|9134.5|1191
1748364900000|2025-05-27 16:55:00|9137.5|9135.5|9136.5|9134.5|9140|9138|9135.5|9133.5|5760
1748415600000|2025-05-28 07:00:00|9116.5|9114.5|9114.5|9112.5|9119.5|9117.5|9111.5|9109.5|2306
1748415900000|2025-05-28 07:05:00|9115|9113|9115.5|9113.5|9115.5|9113.5|9108.5|9106.5|1510
1748416200000|2025-05-28 07:10:00|9116|9114|9112|9110|9116|9114|9108.5|9106.5|864
1748416500000|2025-05-28 07:15:00|9112.5|9110.5|9108|9106|9113.5|9111.5|9107.5|9105.5|6060
1748416800000|2025-05-28 07:20:00|9107.5|9105.5|9112.5|9110.5|9113.5|9111.5|9105.5|9103.5|537
1748417100000|2025-05-28 07:25:00|9113|9111|9116.5|9114.5|9118.5|9116.5|9113|9111|1311
1748417400000|2025-05-28 07:30:00|9117|9115|9119|9117|9120|9118|9115|9113|747
1748417700000|2025-05-28 07:35:00|9119.5|9117.5|9112.5|9110.5|9120|9118|9112.5|9110.5|532
1748418000000|2025-05-28 07:40:00|9111.5|9109.5|9119|9117|9119|9117|9111|9109|458
1748418300000|2025-05-28 07:45:00|9118.5|9116.5|9116.5|9114.5|9118.5|9116.5|9114.5|9112.5|401
1748418600000|2025-05-28 07:50:00|9114.5|9112.5|9115|9113|9115.5|9113.5|9112.5|9110.5|978
1748418900000|2025-05-28 07:55:00|9118.5|9116.5|9122.5|9120.5|9123.5|9121.5|9115|9113|337
1748419200000|2025-05-28 08:00:00|9120|9118|9116.5|9114.5|9121.5|9119.5|9114.5|9112.5|749
1748419500000|2025-05-28 08:05:00|9115.5|9113.5|9115|9113|9116|9114|9112.5|9110.5|178
1748419800000|2025-05-28 08:10:00|9114|9112|9112|9110|9114|9112|9109.5|9107.5|597
1748420100000|2025-05-28 08:15:00|9111.5|9109.5|9115|9113|9115|9113|9110.5|9108.5|87
1748420400000|2025-05-28 08:20:00|9114.5|9112.5|9111.5|9109.5|9115.5|9113.5|9111|9109|282
1748420700000|2025-05-28 08:25:00|9110.5|9108.5|9112.5|9110.5|9112.5|9110.5|9110.5|9108.5|8802
1748421000000|2025-05-28 08:30:00|9114|9112|9114.5|9112.5|9115.5|9113.5|9110|9108|1266
1748421300000|2025-05-28 08:35:00|9114|9112|9112.5|9110.5|9114.5|9112.5|9111.5|9109.5|188
1748421600000|2025-05-28 08:40:00|9112|9110|9109|9107|9112.5|9110.5|9109|9107|160
1748421900000|2025-05-28 08:45:00|9108.5|9106.5|9104|9102|9109|9107|9103|9101|209
1748422200000|2025-05-28 08:50:00|9103.5|9101.5|9103.5|9101.5|9105.5|9103.5|9103|9101|196
1748422500000|2025-05-28 08:55:00|9104.5|9102.5|9104.5|9102.5|9106.5|9104.5|9101.5|9099.5|1744
1748422800000|2025-05-28 09:00:00|9105|9103|9108|9106|9110|9108|9101|9099|972
1748423100000|2025-05-28 09:05:00|9109|9107|9108.5|9106.5|9109|9107|9106.5|9104.5|86
1748423400000|2025-05-28 09:10:00|9109|9107|9109|9107|9110|9108|9107.5|9105.5|50
1748423700000|2025-05-28 09:15:00|9109.5|9107.5|9106|9104|9109.5|9107.5|9105.5|9103.5|1943
1748424000000|2025-05-28 09:20:00|9104.5|9102.5|9104.5|9102.5|9106.5|9104.5|9102.5|9100.5|1213
1748424300000|2025-05-28 09:25:00|9105|9103|9104|9102|9106|9104|9103.5|9101.5|75
1748424600000|2025-05-28 09:30:00|9103.5|9101.5|9101|9099|9104.5|9102.5|9099.5|9097.5|190
1748424900000|2025-05-28 09:35:00|9101.5|9099.5|9103.5|9101.5|9104.5|9102.5|9101.5|9099.5|159
1748425200000|2025-05-28 09:40:00|9102.5|9100.5|9100.5|9098.5|9104|9102|9100.5|9098.5|810
1748425500000|2025-05-28 09:45:00|9101|9099|9101.5|9099.5|9101.5|9099.5|9099|9097|14
1748425800000|2025-05-28 09:50:00|9101|9099|9100.5|9098.5|9101.5|9099.5|9098.5|9096.5|98
1748426100000|2025-05-28 09:55:00|9101.5|9099.5|9104.5|9102.5|9105|9103|9101|9099|51
1748426400000|2025-05-28 10:00:00|9104|9102|9105|9103|9106|9104|9103|9101|202
1748426700000|2025-05-28 10:05:00|9104.5|9102.5|9106|9104|9107.5|9105.5|9104.5|9102.5|31
1748427000000|2025-05-28 10:10:00|9107|9105|9107.5|9105.5|9107.5|9105.5|9105|9103|1098
1748427300000|2025-05-28 10:15:00|9107|9105|9103.5|9101.5|9107|9105|9103.5|9101.5|109
1748427600000|2025-05-28 10:20:00|9102.5|9100.5|9102.5|9100.5|9102.5|9100.5|9099.5|9097.5|27
1748427900000|2025-05-28 10:25:00|9102|9100|9101|9099|9102.5|9100.5|9099.5|9097.5|1224
1748428200000|2025-05-28 10:30:00|9101.5|9099.5|9102.5|9100.5|9103.5|9101.5|9099|9097|66
1748428500000|2025-05-28 10:35:00|9103.5|9101.5|9103|9101|9104.5|9102.5|9102|9100|35
1748428800000|2025-05-28 10:40:00|9103.5|9101.5|9103.5|9101.5|9104|9102|9102|9100|371
1748429100000|2025-05-28 10:45:00|9103|9101|9103|9101|9105|9103|9101|9099|146
1748429400000|2025-05-28 10:50:00|9102.5|9100.5|9108.5|9106.5|9108.5|9106.5|9102|9100|321
1748429700000|2025-05-28 10:55:00|9107.5|9105.5|9108.5|9106.5|9109.5|9107.5|9106.5|9104.5|309
1748430000000|2025-05-28 11:00:00|9108|9106|9109.5|9107.5|9109.5|9107.5|9107.5|9105.5|319
1748430300000|2025-05-28 11:05:00|9109|9107|9109.5|9107.5|9109.5|9107.5|9107.5|9105.5|426
1748430600000|2025-05-28 11:10:00|9109|9107|9109.5|9107.5|9110.5|9108.5|9109|9107|217
1748430900000|2025-05-28 11:15:00|9110.5|9108.5|9112.5|9110.5|9113.5|9111.5|9110.5|9108.5|184
1748431200000|2025-05-28 11:20:00|9113.5|9111.5|9112.5|9110.5|9115.5|9113.5|9112.5|9110.5|123
1748431500000|2025-05-28 11:25:00|9113|9111|9113.5|9111.5|9114.5|9112.5|9112.5|9110.5|66
1748431800000|2025-05-28 11:30:00|9113|9111|9112.5|9110.5|9114.5|9112.5|9112.5|9110.5|53
1748432100000|2025-05-28 11:35:00|9113|9111|9114|9112|9114|9112|9110.5|9108.5|369
1748432400000|2025-05-28 11:40:00|9113.5|9111.5|9119.5|9117.5|9119.5|9117.5|9113|9111|479
1748432700000|2025-05-28 11:45:00|9119|9117|9121|9119|9121|9119|9117.5|9115.5|71
1748433000000|2025-05-28 11:50:00|9121.5|9119.5|9121|9119|9121.5|9119.5|9119.5|9117.5|240
1748433300000|2025-05-28 11:55:00|9120.5|9118.5|9122|9120|9123.5|9121.5|9120.5|9118.5|28
1748433600000|2025-05-28 12:00:00|9122.5|9120.5|9125|9123|9126|9124|9121.5|9119.5|64
1748433900000|2025-05-28 12:05:00|9124|9122|9125.5|9123.5|9125.5|9123.5|9123.5|9121.5|223
1748434200000|2025-05-28 12:10:00|9126|9124|9127.5|9125.5|9130.5|9128.5|9125.5|9123.5|586
1748434500000|2025-05-28 12:15:00|9128.5|9126.5|9131.5|9129.5|9131.5|9129.5|9128|9126|430
1748434800000|2025-05-28 12:20:00|9132.5|9130.5|9136|9134|9137|9135|9131.5|9129.5|572
1748435100000|2025-05-28 12:25:00|9135.5|9133.5|9132.5|9130.5|9136.5|9134.5|9131.5|9129.5|83
1748435400000|2025-05-28 12:30:00|9132|9130|9128.5|9126.5|9132|9130|9126.5|9124.5|97
1748435700000|2025-05-28 12:35:00|9129|9127|9125.5|9123.5|9129|9127|9124.5|9122.5|238
1748436000000|2025-05-28 12:40:00|9126|9124|9124.5|9122.5|9126|9124|9123|9121|769
1748436300000|2025-05-28 12:45:00|9125|9123|9128.5|9126.5|9129|9127|9124.5|9122.5|175
1748436600000|2025-05-28 12:50:00|9128|9126|9129.5|9127.5|9132|9130|9126.5|9124.5|544
1748436900000|2025-05-28 12:55:00|9130|9128|9128.5|9126.5|9131|9129|9127.5|9125.5|15
1748437200000|2025-05-28 13:00:00|9129|9127|9122|9120|9131|9129|9121|9119|51
1748437500000|2025-05-28 13:05:00|9122.5|9120.5|9121|9119|9123|9121|9118|9116|127
1748437800000|2025-05-28 13:10:00|9120.5|9118.5|9118|9116|9120.5|9118.5|9116.5|9114.5|3297
1748438100000|2025-05-28 13:15:00|9117.5|9115.5|9117.5|9115.5|9119.5|9117.5|9116|9114|299
1748438400000|2025-05-28 13:20:00|9118.5|9116.5|9114|9112|9119|9117|9112.5|9110.5|1116
1748438700000|2025-05-28 13:25:00|9114.5|9112.5|9111.5|9109.5|9117|9115|9111.5|9109.5|430
1748439000000|2025-05-28 13:30:00|9111|9109|9111|9109|9118.5|9116.5|9110.5|9108.5|441
1748439300000|2025-05-28 13:35:00|9111.5|9109.5|9111.5|9109.5|9115.5|9113.5|9111|9109|495
1748439600000|2025-05-28 13:40:00|9110.5|9108.5|9111.5|9109.5|9112.5|9110.5|9109.5|9107.5|150
1748439900000|2025-05-28 13:45:00|9110.5|9108.5|9111|9109|9112|9110|9107.5|9105.5|192
1748440200000|2025-05-28 13:50:00|9110.5|9108.5|9105.5|9103.5|9112.5|9110.5|9105.5|9103.5|2131
1748440500000|2025-05-28 13:55:00|9104.5|9102.5|9103.5|9101.5|9106.5|9104.5|9101.5|9099.5|727
1748440800000|2025-05-28 14:00:00|9102.5|9100.5|9102.5|9100.5|9102.5|9100.5|9098.5|9096.5|682
1748441100000|2025-05-28 14:05:00|9103.5|9101.5|9098.5|9096.5|9107.5|9105.5|9098.5|9096.5|429
1748441400000|2025-05-28 14:10:00|9097.5|9095.5|9103.5|9101.5|9104|9102|9097.5|9095.5|591
1748441700000|2025-05-28 14:15:00|9102.5|9100.5|9101.5|9099.5|9104.5|9102.5|9099.5|9097.5|317
1748442000000|2025-05-28 14:20:00|9102.5|9100.5|9102.5|9100.5|9102.5|9100.5|9099.5|9097.5|378
1748442300000|2025-05-28 14:25:00|9103.5|9101.5|9105.5|9103.5|9106.5|9104.5|9103.5|9101.5|1861
1748442600000|2025-05-28 14:30:00|9106|9104|9107.5|9105.5|9109.5|9107.5|9105.5|9103.5|272
1748442900000|2025-05-28 14:35:00|9106.5|9104.5|9107.5|9105.5|9109.5|9107.5|9106|9104|1637
1748443200000|2025-05-28 14:40:00|9107|9105|9103.5|9101.5|9107.5|9105.5|9102.5|9100.5|296
1748443500000|2025-05-28 14:45:00|9104|9102|9100.5|9098.5|9104|9102|9100|9098|124
1748443800000|2025-05-28 14:50:00|9100|9098|9100.5|9098.5|9101|9099|9098.5|9096.5|1296
1748444100000|2025-05-28 14:55:00|9100|9098|9096.5|9094.5|9101.5|9099.5|9096.5|9094.5|48
1748444400000|2025-05-28 15:00:00|9096|9094|9093.5|9091.5|9096|9094|9092.5|9090.5|2122
1748444700000|2025-05-28 15:05:00|9093|9091|9094|9092|9094|9092|9091|9089|2080
1748445000000|2025-05-28 15:10:00|9093|9091|9097.5|9095.5|9098.5|9096.5|9093|9091|2005
1756193700000|2025-08-26 07:35:00|9044.5|9042.5|9044.5|9042.5|9047.5|9045.5|9042.5|9040.5|1506
1756194000000|2025-08-26 07:40:00|9043.5|9041.5|9034.5|9032.5|9044.5|9042.5|9034.5|9032.5|4066
1756194300000|2025-08-26 07:45:00|9033.5|9031.5|9037|9035|9037.5|9035.5|9033.5|9031.5|1844
1756194600000|2025-08-26 07:50:00|9037.5|9035.5|9038.5|9036.5|9040.5|9038.5|9037.5|9035.5|6524
1756194900000|2025-08-26 07:55:00|9039|9037|9036.5|9034.5|9039.5|9037.5|9034.5|9032.5|2690
1756195200000|2025-08-26 08:00:00|9035.5|9033.5|9039.5|9037.5|9042.5|9040.5|9035.5|9033.5|1719
1756195500000|2025-08-26 08:05:00|9040.5|9038.5|9039.5|9037.5|9041.5|9039.5|9038.5|9036.5|650
1756195800000|2025-08-26 08:10:00|9037.5|9035.5|9036.5|9034.5|9038.5|9036.5|9036.5|9034.5|2104
1756196100000|2025-08-26 08:15:00|9037.5|9035.5|9043.5|9041.5|9044.5|9042.5|9037.5|9035.5|2051
1756196400000|2025-08-26 08:20:00|9044.5|9042.5|9038|9036|9044.5|9042.5|9037.5|9035.5|669
1756196700000|2025-08-26 08:25:00|9037.5|9035.5|9036.5|9034.5|9038.5|9036.5|9035.5|9033.5|613
1756197000000|2025-08-26 08:30:00|9037.5|9035.5|9044.5|9042.5|9044.5|9042.5|9037.5|9035.5|4023
1756197300000|2025-08-26 08:35:00|9043.5|9041.5|9042.5|9040.5|9043.5|9041.5|9040.5|9038.5|1054
1756197600000|2025-08-26 08:40:00|9043|9041|9038.5|9036.5|9043.5|9041.5|9038.5|9036.5|1505
1756197900000|2025-08-26 08:45:00|9039|9037|9035.5|9033.5|9039|9037|9034.5|9032.5|1719
1756198200000|2025-08-26 08:50:00|9036|9034|9037.5|9035.5|9039.5|9037.5|9034.5|9032.5|1570
1756198500000|2025-08-26 08:55:00|9038.5|9036.5|9039.5|9037.5|9040|9038|9037.5|9035.5|1843
1756198800000|2025-08-26 09:00:00|9037.5|9035.5|9041.5|9039.5|9042.5|9040.5|9036.5|9034.5|3229
1756199100000|2025-08-26 09:05:00|9042.5|9040.5|9035.5|9033.5|9042.5|9040.5|9034.5|9032.5|941
1756199400000|2025-08-26 09:10:00|9036|9034|9037.5|9035.5|9038.5|9036.5|9034.5|9032.5|789
1756199700000|2025-08-26 09:15:00|9036.5|9034.5|9038.5|9036.5|9039.5|9037.5|9036.5|9034.5|2102
1756200000000|2025-08-26 09:20:00|9039|9037|9038.5|9036.5|9039.5|9037.5|9036.5|9034.5|5353
1756200300000|2025-08-26 09:25:00|9039.5|9037.5|9039.5|9037.5|9039.5|9037.5|9038.5|9036.5|581
1756200600000|2025-08-26 09:30:00|9040.5|9038.5|9042.5|9040.5|9042.5|9040.5|9040|9038|779
1756200900000|2025-08-26 09:35:00|9041.5|9039.5|9044.5|9042.5|9044.5|9042.5|9041.5|9039.5|49839
1756201200000|2025-08-26 09:40:00|9045.5|9043.5|9051.5|9049.5|9051.5|9049.5|9045.5|9043.5|1688
1756201500000|2025-08-26 09:45:00|9051|9049|9051.5|9049.5|9053.5|9051.5|9048.5|9046.5|1270
1756201800000|2025-08-26 09:50:00|9052.5|9050.5|9048.5|9046.5|9052.5|9050.5|9047.5|9045.5|1209
1756202100000|2025-08-26 09:55:00|9047.5|9045.5|9045.5|9043.5|9048.5|9046.5|9045.5|9043.5|1510
1756202400000|2025-08-26 10:00:00|9046|9044|9047.5|9045.5|9050.5|9048.5|9045.5|9043.5|1155
1756202700000|2025-08-26 10:05:00|9048.5|9046.5|9046.5|9044.5|9048.5|9046.5|9043.5|9041.5|858
1756203000000|2025-08-26 10:10:00|9047|9045|9046.5|9044.5|9048.5|9046.5|9046.5|9044.5|4316
1756203300000|2025-08-26 10:15:00|9047.5|9045.5|9043.5|9041.5|9047.5|9045.5|9043.5|9041.5|656
1756203600000|2025-08-26 10:20:00|9043|9041|9038.5|9036.5|9043|9041|9037.5|9035.5|731
1756203900000|2025-08-26 10:25:00|9037.5|9035.5|9039.5|9037.5|9039.5|9037.5|9037.5|9035.5|829
1756204200000|2025-08-26 10:30:00|9038.5|9036.5|9040.5|9038.5|9040.5|9038.5|9037.5|9035.5|506
1756204500000|2025-08-26 10:35:00|9041|9039|9041.5|9039.5|9042.5|9040.5|9040.5|9038.5|1195
1756204800000|2025-08-26 10:40:00|9042.5|9040.5|9045.5|9043.5|9046.5|9044.5|9042.5|9040.5|1323
1756205100000|2025-08-26 10:45:00|9046.5|9044.5|9047.5|9045.5|9047.5|9045.5|9046.5|9044.5|462
1756205400000|2025-08-26 10:50:00|9046.5|9044.5|9045.5|9043.5|9047.5|9045.5|9045.5|9043.5|1262
1756205700000|2025-08-26 10:55:00|9046.5|9044.5|9043.5|9041.5|9046.5|9044.5|9043.5|9041.5|19088
1756206000000|2025-08-26 11:00:00|9044|9042|9041.5|9039.5|9044.5|9042.5|9041.5|9039.5|1445
1756206300000|2025-08-26 11:05:00|9042|9040|9047.5|9045.5|9048.5|9046.5|9041.5|9039.5|7753
1756206600000|2025-08-26 11:10:00|9048.5|9046.5|9045.5|9043.5|9048.5|9046.5|9045.5|9043.5|852
1756206900000|2025-08-26 11:15:00|9044.5|9042.5|9042.5|9040.5|9044.5|9042.5|9042.5|9040.5|717
1756207200000|2025-08-26 11:20:00|9041.5|9039.5|9041.5|9039.5|9042.5|9040.5|9040.5|9038.5|2013
1756207500000|2025-08-26 11:25:00|9042.5|9040.5|9041.5|9039.5|9042.5|9040.5|9041|9039|671
1756207800000|2025-08-26 11:30:00|9041|9039|9045.5|9043.5|9045.5|9043.5|9040.5|9038.5|746
1756208100000|2025-08-26 11:35:00|9046.5|9044.5|9045.5|9043.5|9046.5|9044.5|9045.5|9043.5|931
1756208400000|2025-08-26 11:40:00|9046|9044|9044.5|9042.5|9046.5|9044.5|9044.5|9042.5|757
1756208700000|2025-08-26 11:45:00|9045.5|9043.5|9046.5|9044.5|9047.5|9045.5|9045.5|9043.5|1141
1756209000000|2025-08-26 11:50:00|9045.5|9043.5|9044.5|9042.5|9045.5|9043.5|9043.5|9041.5|736
1756209300000|2025-08-26 11:55:00|9045.5|9043.5|9044.5|9042.5|9045.5|9043.5|9043.5|9041.5|1896
1756209600000|2025-08-26 12:00:00|9043.5|9041.5|9044.5|9042.5|9047.5|9045.5|9043|9041|6037
1756209900000|2025-08-26 12:05:00|9045.5|9043.5|9047.5|9045.5|9049.5|9047.5|9044.5|9042.5|2226
1756210200000|2025-08-26 12:10:00|9048|9046|9046.5|9044.5|9050|9048|9046.5|9044.5|1513
1756210500000|2025-08-26 12:15:00|9047.5|9045.5|9043.5|9041.5|9047.5|9045.5|9040.5|9038.5|1776
1756210800000|2025-08-26 12:20:00|9042.5|9040.5|9040.5|9038.5|9042.5|9040.5|9037.5|9035.5|2225
1756211100000|2025-08-26 12:25:00|9040|9038|9039.5|9037.5|9040.5|9038.5|9037.5|9035.5|826
1756211400000|2025-08-26 12:30:00|9038.5|9036.5|9036.5|9034.5|9040.5|9038.5|9036.5|9034.5|1578
1756211700000|2025-08-26 12:35:00|9037|9035|9038.5|9036.5|9038.5|9036.5|9033.5|9031.5|1880
1756212000000|2025-08-26 12:40:00|9039.5|9037.5|9035.5|9033.5|9039.5|9037.5|9035.5|9033.5|2473
1756212300000|2025-08-26 12:45:00|9036|9034|9037.5|9035.5|9038.5|9036.5|9035.5|9033.5|1474
1756212600000|2025-08-26 12:50:00|9038|9036|9037.5|9035.5|9041|9039|9036.5|9034.5|2004
1756212900000|2025-08-26 12:55:00|9036.5|9034.5|9033.5|9031.5|9037.5|9035.5|9033.5|9031.5|5870
1756213200000|2025-08-26 13:00:00|9033|9031|9036.5|9034.5|9037.5|9035.5|9029.5|9027.5|1997
1756213500000|2025-08-26 13:05:00|9037|9035|9036|9034|9038.5|9036.5|9035.5|9033.5|2065
1756213800000|2025-08-26 13:10:00|9035.5|9033.5|9036.5|9034.5|9037.5|9035.5|9034.5|9032.5|1920
1756214100000|2025-08-26 13:15:00|9037|9035|9037.5|9035.5|9038.5|9036.5|9035.5|9033.5|1844
1756214400000|2025-08-26 13:20:00|9036.5|9034.5|9037.5|9035.5|9041.5|9039.5|9036.5|9034.5|2943
1756214700000|2025-08-26 13:25:00|9036.5|9034.5|9037.5|9035.5|9038.5|9036.5|9034.5|9032.5|2901
1756215000000|2025-08-26 13:30:00|9036.5|9034.5|9039.5|9037.5|9040.5|9038.5|9036.5|9034.5|4041
1756215300000|2025-08-26 13:35:00|9038.5|9036.5|9041.5|9039.5|9042.5|9040.5|9038.5|9036.5|1245
1756215600000|2025-08-26 13:40:00|9040.5|9038.5|9038.5|9036.5|9041|9039|9038.5|9036.5|1263
1756215900000|2025-08-26 13:45:00|9039.5|9037.5|9036.5|9034.5|9041.5|9039.5|9036|9034|1522
1756216200000|2025-08-26 13:50:00|9037.5|9035.5|9039.5|9037.5|9039.5|9037.5|9036.5|9034.5|1497
1756216500000|2025-08-26 13:55:00|9038.5|9036.5|9038.5|9036.5|9040.5|9038.5|9038.5|9036.5|1543
1756216800000|2025-08-26 14:00:00|9037.5|9035.5|9036.5|9034.5|9039.5|9037.5|9035.5|9033.5|2586
1756217100000|2025-08-26 14:05:00|9036|9034|9033|9031|9038.5|9036.5|9033|9031|3129
1756217400000|2025-08-26 14:10:00|9032.5|9030.5|9032.5|9030.5|9035.5|9033.5|9030.5|9028.5|1156
1756217700000|2025-08-26 14:15:00|9033.5|9031.5|9033.5|9031.5|9036.5|9034.5|9032.5|9030.5|1622
1756218000000|2025-08-26 14:20:00|9034.5|9032.5|9039|9037|9040.5|9038.5|9032.5|9030.5|2549
1756218300000|2025-08-26 14:25:00|9038.5|9036.5|9036.5|9034.5|9041.5|9039.5|9035.5|9033.5|1409
1756218600000|2025-08-26 14:30:00|9037.5|9035.5|9038.5|9036.5|9039.5|9037.5|9036.5|9034.5|1395
1756218900000|2025-08-26 14:35:00|9039.5|9037.5|9039.5|9037.5|9042.5|9040.5|9039.5|9037.5|1313
1756219200000|2025-08-26 14:40:00|9038.5|9036.5|9036.5|9034.5|9039.5|9037.5|9035|9033|1705
1756219500000|2025-08-26 14:45:00|9036|9034|9035.5|9033.5|9037|9035|9034.5|9032.5|750
1756219800000|2025-08-26 14:50:00|9034.5|9032.5|9036.5|9034.5|9036.5|9034.5|9032.5|9030.5|2046
1756220100000|2025-08-26 14:55:00|9037.5|9035.5|9039.5|9037.5|9039.5|9037.5|9037.5|9035.5|1222
1756220400000|2025-08-26 15:00:00|9040.5|9038.5|9044.5|9042.5|9044.5|9042.5|9040.5|9038.5|2221
1756220700000|2025-08-26 15:05:00|9043.5|9041.5|9041.5|9039.5|9045.5|9043.5|9041.5|9039.5|1439
1756221000000|2025-08-26 15:10:00|9042.5|9040.5|9042.5|9040.5|9044.5|9042.5|9041.5|9039.5|6728
1756221300000|2025-08-26 15:15:00|9043|9041|9042.5|9040.5|9046.5|9044.5|9041|9039|3268
1756221600000|2025-08-26 15:20:00|9041.5|9039.5|9042.5|9040.5|9042.5|9040.5|9039.5|9037.5|1189
1756221900000|2025-08-26 15:25:00|9043.5|9041.5|9044|9042|9047.5|9045.5|9043|9041|1030
1756222200000|2025-08-26 15:30:00|9044.5|9042.5|9044.5|9042.5|9045.5|9043.5|9043.5|9041.5|1328
1756222500000|2025-08-26 15:35:00|9044|9042|9046.5|9044.5|9046.5|9044.5|9043.5|9041.5|1623
1756222800000|2025-08-26 15:40:00|9045.5|9043.5|9045.5|9043.5|9045.5|9043.5|9044.5|9042.5|1844
1756223100000|2025-08-26 15:45:00|9044.5|9042.5|9043.5|9041.5|9044.5|9042.5|9042.5|9040.5|1219
1756223400000|2025-08-26 15:50:00|9042.5|9040.5|9044.5|9042.5|9044.5|9042.5|9041.5|9039.5|697
1756223700000|2025-08-26 15:55:00|9043.5|9041.5|9042.5|9040.5|9044.5|9042.5|9042.5|9040.5|546
1756224000000|2025-08-26 16:00:00|9043.5|9041.5|9043.5|9041.5|9044.5|9042.5|9043|9041|1437
1756224300000|2025-08-26 16:05:00|9044|9042|9043.5|9041.5|9044.5|9042.5|9043.5|9041.5|1188
1756224600000|2025-08-26 16:10:00|9042.5|9040.5|9044.5|9042.5|9044.5|9042.5|9042.5|9040.5|593
1756224900000|2025-08-26 16:15:00|9046.5|9044.5|9046.5|9044.5|9047.5|9045.5|9045.5|9043.5|772
1756225200000|2025-08-26 16:20:00|9047.5|9045.5|9048.5|9046.5|9049.5|9047.5|9047.5|9045.5|175
1756225500000|2025-08-26 16:25:00|9048|9046|9048.5|9046.5|9049.5|9047.5|9047.5|9045.5|227
1756225800000|2025-08-26 16:30:00|9049|9047|9047.5|9045.5|9049.5|9047.5|9047.5|9045.5|452
1756226100000|2025-08-26 16:35:00|9048.5|9046.5|9048.5|9046.5|9049.5|9047.5|9048.5|9046.5|488
1756226400000|2025-08-26 16:40:00|9049.5|9047.5|9049.5|9047.5|9049.5|9047.5|9049.5|9047.5|304
1756226700000|2025-08-26 16:45:00|9050.5|9048.5|9050.5|9048.5|9051|9049|9049.5|9047.5|1180
1756227000000|2025-08-26 16:50:00|9051.5|9049.5|9050.5|9048.5|9051.5|9049.5|9050.5|9048.5|235
1756227300000|2025-08-26 16:55:00|9049.5|9047.5|9049.5|9047.5|9050.5|9048.5|9049.5|9047.5|296
1756278000000|2025-08-27 07:00:00|9030.5|9028.5|9028.5|9026.5|9034.5|9032.5|9023.5|9021.5|7534
1756278300000|2025-08-27 07:05:00|9027.5|9025.5|9030.5|9028.5|9031.5|9029.5|9026.5|9024.5|1783
1756278600000|2025-08-27 07:10:00|9030|9028|9032.5|9030.5|9032.5|9030.5|9029.5|9027.5|2147
1756278900000|2025-08-27 07:15:00|9031.5|9029.5|9033.5|9031.5|9034.5|9032.5|9030.5|9028.5|809
1756279200000|2025-08-27 07:20:00|9032.5|9030.5|9032.5|9030.5|9033.5|9031.5|9030.5|9028.5|1209
1756279500000|2025-08-27 07:25:00|9031.5|9029.5|9038.5|9036.5|9038.5|9036.5|9031.5|9029.5|1527
1756279800000|2025-08-27 07:30:00|9039.5|9037.5|9037.5|9035.5|9039.5|9037.5|9035.5|9033.5|1094
1756280100000|2025-08-27 07:35:00|9036.5|9034.5|9036.5|9034.5|9038.5|9036.5|9035.5|9033.5|1609
1756280400000|2025-08-27 07:40:00|9037.5|9035.5|9038.5|9036.5|9038.5|9036.5|9035.5|9033.5|1222
1756280700000|2025-08-27 07:45:00|9039.5|9037.5|9047.5|9045.5|9048.5|9046.5|9038.5|9036.5|1012
1756281000000|2025-08-27 07:50:00|9048.5|9046.5|9056.5|9054.5|9057.5|9055.5|9048.5|9046.5|1764
1756281300000|2025-08-27 07:55:00|9055.5|9053.5|9054.5|9052.5|9055.5|9053.5|9051.5|9049.5|2062
1756281600000|2025-08-27 08:00:00|9053.5|9051.5|9055.5|9053.5|9055.5|9053.5|9053|9051|1007
1756281900000|2025-08-27 08:05:00|9054.5|9052.5|9052.5|9050.5|9055.5|9053.5|9050.5|9048.5|1675
1756282200000|2025-08-27 08:10:00|9051.5|9049.5|9051.5|9049.5|9052|9050|9049.5|9047.5|2384
1756282500000|2025-08-27 08:15:00|9050.5|9048.5|9051.5|9049.5|9053.5|9051.5|9050.5|9048.5|973
1756282800000|2025-08-27 08:20:00|9050.5|9048.5|9053.5|9051.5|9053.5|9051.5|9050.5|9048.5|444
1756283100000|2025-08-27 08:25:00|9052.5|9050.5|9055.5|9053.5|9055.5|9053.5|9052.5|9050.5|866
1756283400000|2025-08-27 08:30:00|9054.5|9052.5|9059.5|9057.5|9059.5|9057.5|9054.5|9052.5|953
1756283700000|2025-08-27 08:35:00|9058.5|9056.5|9057.5|9055.5|9059.5|9057.5|9057.5|9055.5|622
1756284000000|2025-08-27 08:40:00|9056.5|9054.5|9056.5|9054.5|9057.5|9055.5|9055.5|9053.5|1917
1756284300000|2025-08-27 08:45:00|9055.5|9053.5|9055.5|9053.5|9056.5|9054.5|9055.5|9053.5|1550
1756284600000|2025-08-27 08:50:00|9054.5|9052.5|9056.5|9054.5|9057.5|9055.5|9054.5|9052.5|1026
1756284900000|2025-08-27 08:55:00|9055.5|9053.5|9056.5|9054.5|9057.5|9055.5|9053.5|9051.5|2859
1756285200000|2025-08-27 09:00:00|9055.5|9053.5|9062.5|9060.5|9062.5|9060.5|9055.5|9053.5|2651
1756285500000|2025-08-27 09:05:00|9063.5|9061.5|9065.5|9063.5|9065.5|9063.5|9062.5|9060.5|930
1756285800000|2025-08-27 09:10:00|9065|9063|9064.5|9062.5|9067.5|9065.5|9064.5|9062.5|834
1756286100000|2025-08-27 09:15:00|9065.5|9063.5|9063.5|9061.5|9065.5|9063.5|9063.5|9061.5|657
1756286400000|2025-08-27 09:20:00|9064.5|9062.5|9064.5|9062.5|9066.5|9064.5|9063.5|9061.5|553
1756286700000|2025-08-27 09:25:00|9065|9063|9061.5|9059.5|9065.5|9063.5|9061.5|9059.5|579
1756287000000|2025-08-27 09:30:00|9062.5|9060.5|9058.5|9056.5|9062.5|9060.5|9058.5|9056.5|1263
1756287300000|2025-08-27 09:35:00|9057.5|9055.5|9058.5|9056.5|9058.5|9056.5|9056.5|9054.5|811
1756287600000|2025-08-27 09:40:00|9057.5|9055.5|9059.5|9057.5|9059.5|9057.5|9057.5|9055.5|641
1756287900000|2025-08-27 09:45:00|9058.5|9056.5|9055.5|9053.5|9059.5|9057.5|9055.5|9053.5|553
1756288200000|2025-08-27 09:50:00|9054.5|9052.5|9052.5|9050.5|9055.5|9053.5|9052.5|9050.5|898
1756288500000|2025-08-27 09:55:00|9053.5|9051.5|9053.5|9051.5|9055.5|9053.5|9052.5|9050.5|921
1756288800000|2025-08-27 10:00:00|9054.5|9052.5|9060.5|9058.5|9060.5|9058.5|9054.5|9052.5|1579
1756289100000|2025-08-27 10:05:00|9059.5|9057.5|9060.5|9058.5|9061.5|9059.5|9059.5|9057.5|3082
1756289400000|2025-08-27 10:10:00|9061.5|9059.5|9059.5|9057.5|9061.5|9059.5|9058.5|9056.5|450
1756289700000|2025-08-27 10:15:00|9058.5|9056.5|9060.5|9058.5|9062.5|9060.5|9058.5|9056.5|560
1756290000000|2025-08-27 10:20:00|9059.5|9057.5|9059.5|9057.5|9061.5|9059.5|9059.5|9057.5|794
1756290300000|2025-08-27 10:25:00|9060.5|9058.5|9060.5|9058.5|9061.5|9059.5|9059.5|9057.5|743
1756290600000|2025-08-27 10:30:00|9061.5|9059.5|9062.5|9060.5|9064.5|9062.5|9061.5|9059.5|1160
1756290900000|2025-08-27 10:35:00|9063.5|9061.5|9064.5|9062.5|9066.5|9064.5|9063.5|9061.5|1777
1756291200000|2025-08-27 10:40:00|9065.5|9063.5|9065.5|9063.5|9066.5|9064.5|9064.5|9062.5|305
1756291500000|2025-08-27 10:45:00|9066.5|9064.5|9067.5|9065.5|9068.5|9066.5|9066.5|9064.5|298
1756291800000|2025-08-27 10:50:00|9066.5|9064.5|9062.5|9060.5|9066.5|9064.5|9062.5|9060.5|1007
1756292100000|2025-08-27 10:55:00|9061.5|9059.5|9059.5|9057.5|9061.5|9059.5|9059.5|9057.5|861
1756292400000|2025-08-27 11:00:00|9061.5|9059.5|9063.5|9061.5|9064.5|9062.5|9060.5|9058.5|724
1756292700000|2025-08-27 11:05:00|9064.5|9062.5|9066.5|9064.5|9066.5|9064.5|9064.5|9062.5|857
1756293000000|2025-08-27 11:10:00|9065.5|9063.5|9064.5|9062.5|9065.5|9063.5|9063.5|9061.5|541
1756293300000|2025-08-27 11:15:00|9063.5|9061.5|9061.5|9059.5|9064.5|9062.5|9061.5|9059.5|914
1756293600000|2025-08-27 11:20:00|9060.5|9058.5|9061.5|9059.5|9062.5|9060.5|9060.5|9058.5|526
1756293900000|2025-08-27 11:25:00|9062.5|9060.5|9064.5|9062.5|9064.5|9062.5|9061.5|9059.5|286
1756294200000|2025-08-27 11:30:00|9063.5|9061.5|9066.5|9064.5|9067|9065|9062.5|9060.5|838
1756294500000|2025-08-27 11:35:00|9067.5|9065.5|9065.5|9063.5|9067.5|9065.5|9064.5|9062.5|289
1756294800000|2025-08-27 11:40:00|9066|9064|9062.5|9060.5|9066.5|9064.5|9062.5|9060.5|246
1756295100000|2025-08-27 11:45:00|9061.5|9059.5|9063.5|9061.5|9063.5|9061.5|9060.5|9058.5|640
1756295400000|2025-08-27 11:50:00|9064.5|9062.5|9061.5|9059.5|9066.5|9064.5|9061.5|9059.5|1053
1756295700000|2025-08-27 11:55:00|9059.5|9057.5|9058|9056|9059.5|9057.5|9057.5|9055.5|1056
1756296000000|2025-08-27 12:00:00|9057.5|9055.5|9059.5|9057.5|9060.5|9058.5|9056.5|9054.5|1051
1756296300000|2025-08-27 12:05:00|9060|9058|9064.5|9062.5|9068.5|9066.5|9060|9058|4548
1756296600000|2025-08-27 12:10:00|9064|9062|9064.5|9062.5|9065.5|9063.5|9061.5|9059.5|743
1756296900000|2025-08-27 12:15:00|9063.5|9061.5|9063.5|9061.5|9064.5|9062.5|9059.5|9057.5|619
1756297200000|2025-08-27 12:20:00|9062.5|9060.5|9059.5|9057.5|9063.5|9061.5|9058.5|9056.5|1028
1756297500000|2025-08-27 12:25:00|9058.5|9056.5|9052.5|9050.5|9061.5|9059.5|9052.5|9050.5|1240
1756297800000|2025-08-27 12:30:00|9051.5|9049.5|9053.5|9051.5|9055.5|9053.5|9049.5|9047.5|1919
1756298100000|2025-08-27 12:35:00|9052.5|9050.5|9049.5|9047.5|9054.5|9052.5|9049.5|9047.5|1053
1756298400000|2025-08-27 12:40:00|9048.5|9046.5|9043.5|9041.5|9048.5|9046.5|9043.5|9041.5|6296
1756298700000|2025-08-27 12:45:00|9044.5|9042.5|9049.5|9047.5|9050.5|9048.5|9042.5|9040.5|938
1756299000000|2025-08-27 12:50:00|9048.5|9046.5|9052.5|9050.5|9052.5|9050.5|9048.5|9046.5|947
1756299300000|2025-08-27 12:55:00|9052|9050|9048.5|9046.5|9052.5|9050.5|9048.5|9046.5|1105
1756299600000|2025-08-27 13:00:00|9047.5|9045.5|9046.5|9044.5|9048.5|9046.5|9045.5|9043.5|1150
1756299900000|2025-08-27 13:05:00|9045.5|9043.5|9047.5|9045.5|9049.5|9047.5|9043.5|9041.5|2116
1756300200000|2025-08-27 13:10:00|9046.5|9044.5|9047.5|9045.5|9049.5|9047.5|9045.5|9043.5|1446
1756300500000|2025-08-27 13:15:00|9047|9045|9044.5|9042.5|9047|9045|9043.5|9041.5|1265
1756300800000|2025-08-27 13:20:00|9043.5|9041.5|9043.5|9041.5|9044.5|9042.5|9040.5|9038.5|817
1756301100000|2025-08-27 13:25:00|9044.5|9042.5|9044.5|9042.5|9046.5|9044.5|9043.5|9041.5|1147
1756301400000|2025-08-27 13:30:00|9045.5|9043.5|9045.5|9043.5|9046.5|9044.5|9044.5|9042.5|2389
1756301700000|2025-08-27 13:35:00|9045|9043|9046.5|9044.5|9048.5|9046.5|9044.5|9042.5|808
1756302000000|2025-08-27 13:40:00|9045.5|9043.5|9048.5|9046.5|9048.5|9046.5|9042.5|9040.5|9193
1756302300000|2025-08-27 13:45:00|9047.5|9045.5|9050.5|9048.5|9051.5|9049.5|9047.5|9045.5|1365
1756302600000|2025-08-27 13:50:00|9051.5|9049.5|9049.5|9047.5|9053.5|9051.5|9048.5|9046.5|960
1756302900000|2025-08-27 13:55:00|9048.5|9046.5|9044.5|9042.5|9048.5|9046.5|9044.5|9042.5|1189
1756303200000|2025-08-27 14:00:00|9043.5|9041.5|9043.5|9041.5|9045.5|9043.5|9041.5|9039.5|1460
1756303500000|2025-08-27 14:05:00|9043|9041|9039.5|9037.5|9043.5|9041.5|9038.5|9036.5|2084
1756303800000|2025-08-27 14:10:00|9038.5|9036.5|9044.5|9042.5|9045.5|9043.5|9038.5|9036.5|687
1756304100000|2025-08-27 14:15:00|9045.5|9043.5|9044.5|9042.5|9046.5|9044.5|9043.5|9041.5|2499
1756304400000|2025-08-27 14:20:00|9044|9042|9047.5|9045.5|9048.5|9046.5|9043.5|9041.5|1114
1756304700000|2025-08-27 14:25:00|9046.5|9044.5|9049.5|9047.5|9050.5|9048.5|9046.5|9044.5|798
1756305000000|2025-08-27 14:30:00|9048.5|9046.5|9048.5|9046.5|9050.5|9048.5|9046.5|9044.5|686
1756305300000|2025-08-27 14:35:00|9049.5|9047.5|9045.5|9043.5|9049.5|9047.5|9045.5|9043.5|742
1756305600000|2025-08-27 14:40:00|9044.5|9042.5|9045.5|9043.5|9046.5|9044.5|9043.5|9041.5|602
1756305900000|2025-08-27 14:45:00|9046|9044|9048.5|9046.5|9048.5|9046.5|9043.5|9041.5|858
1756306200000|2025-08-27 14:50:00|9049|9047|9048.5|9046.5|9049.5|9047.5|9046.5|9044.5|602
1756306500000|2025-08-27 14:55:00|9049.5|9047.5|9049.5|9047.5|9050.5|9048.5|9048.5|9046.5|767
1756306800000|2025-08-27 15:00:00|9050.5|9048.5|9052.5|9050.5|9053.5|9051.5|9049.5|9047.5|845
1756307100000|2025-08-27 15:05:00|9053.5|9051.5|9056.5|9054.5|9056.5|9054.5|9053.5|9051.5|1671
1756307400000|2025-08-27 15:10:00|9055.5|9053.5|9059.5|9057.5|9060.5|9058.5|9055.5|9053.5|2736
1756307700000|2025-08-27 15:15:00|9058.5|9056.5|9060.5|9058.5|9063.5|9061.5|9058.5|9056.5|2555
1756308000000|2025-08-27 15:20:00|9059.5|9057.5|9058.5|9056.5|9060.5|9058.5|9058.5|9056.5|780
1756308300000|2025-08-27 15:25:00|9059.5|9057.5|9057.5|9055.5|9060.5|9058.5|9056.5|9054.5|666
1756308600000|2025-08-27 15:30:00|9056.5|9054.5|9053.5|9051.5|9057.5|9055.5|9053.5|9051.5|1383
1756308900000|2025-08-27 15:35:00|9052.5|9050.5|9051.5|9049.5|9053.5|9051.5|9051.5|9049.5|677
1756309200000|2025-08-27 15:40:00|9052.5|9050.5|9050.5|9048.5|9052.5|9050.5|9050.5|9048.5|308
1756309500000|2025-08-27 15:45:00|9049.5|9047.5|9048.5|9046.5|9051.5|9049.5|9047.5|9045.5|602
1756309800000|2025-08-27 15:50:00|9049.5|9047.5|9048.5|9046.5|9049.5|9047.5|9048.5|9046.5|630
1756310100000|2025-08-27 15:55:00|9047.5|9045.5|9046.5|9044.5|9048.5|9046.5|9046.5|9044.5|3701
1756310400000|2025-08-27 16:00:00|9047.5|9045.5|9047|9045|9047.5|9045.5|9044.5|9042.5|1728
1756310700000|2025-08-27 16:05:00|9046.5|9044.5|9044.5|9042.5|9047.5|9045.5|9044.5|9042.5|489
1756311000000|2025-08-27 16:10:00|9043.5|9041.5|9042.5|9040.5|9044.5|9042.5|9042.5|9040.5|895
1756311300000|2025-08-27 16:15:00|9043|9041|9043.5|9041.5|9043.5|9041.5|9042|9040|405
1756311600000|2025-08-27 16:20:00|9044.5|9042.5|9044.5|9042.5|9045.5|9043.5|9044.5|9042.5|268
1756311900000|2025-08-27 16:25:00|9045|9043|9045.5|9043.5|9045.5|9043.5|9043.5|9041.5|913
1756312200000|2025-08-27 16:30:00|9046.5|9044.5|9047.5|9045.5|9047.5|9045.5|9045.5|9043.5|744
1756312500000|2025-08-27 16:35:00|9048.5|9046.5|9050.5|9048.5|9050.5|9048.5|9048.5|9046.5|275
1756312800000|2025-08-27 16:40:00|9049.5|9047.5|9049.5|9047.5|9050.5|9048.5|9049.5|9047.5|366
1756313100000|2025-08-27 16:45:00|9050.5|9048.5|9052.5|9050.5|9053.5|9051.5|9050.5|9048.5|644
1756313400000|2025-08-27 16:50:00|9053.5|9051.5|9051.5|9049.5|9054.5|9052.5|9050.5|9048.5|619
1756313700000|2025-08-27 16:55:00|9052.5|9050.5|9052|9050|9053.5|9051.5|9052|9050|786
1756364400000|2025-08-28 07:00:00|9071.5|9069.5|9074.5|9072.5|9081.5|9079.5|9070|9068|2159
1756364700000|2025-08-28 07:05:00|9075.5|9073.5|9078.5|9076.5|9082.5|9080.5|9075.5|9073.5|1200
1756365000000|2025-08-28 07:10:00|9079|9077|9081.5|9079.5|9084|9082|9078.5|9076.5|544
1756365300000|2025-08-28 07:15:00|9080.5|9078.5|9078.5|9076.5|9083.5|9081.5|9077.5|9075.5|1064
1756365600000|2025-08-28 07:20:00|9079.5|9077.5|9078.5|9076.5|9079.5|9077.5|9075.5|9073.5|1611
1756365900000|2025-08-28 07:25:00|9077.5|9075.5|9073.5|9071.5|9079.5|9077.5|9072.5|9070.5|1564
1756366200000|2025-08-28 07:30:00|9074.5|9072.5|9073.5|9071.5|9079.5|9077.5|9073.5|9071.5|1280
1756366500000|2025-08-28 07:35:00|9074|9072|9075.5|9073.5|9075.5|9073.5|9071.5|9069.5|855
1756366800000|2025-08-28 07:40:00|9074.5|9072.5|9072.5|9070.5|9075.5|9073.5|9071.5|9069.5|3795
1756367100000|2025-08-28 07:45:00|9071.5|9069.5|9067.5|9065.5|9073.5|9071.5|9066.5|9064.5|901
1756367400000|2025-08-28 07:50:00|9068|9066|9068.5|9066.5|9070.5|9068.5|9067.5|9065.5|511
1756367700000|2025-08-28 07:55:00|9067.5|9065.5|9068.5|9066.5|9068.5|9066.5|9066.5|9064.5|772
1756368000000|2025-08-28 08:00:00|9067.5|9065.5|9065.5|9063.5|9068.5|9066.5|9065.5|9063.5|1155
1756368300000|2025-08-28 08:05:00|9067|9065|9067.5|9065.5|9069.5|9067.5|9065.5|9063.5|708
1756368600000|2025-08-28 08:10:00|9066.5|9064.5|9062.5|9060.5|9067.5|9065.5|9061.5|9059.5|475
1756368900000|2025-08-28 08:15:00|9062|9060|9061.5|9059.5|9062.5|9060.5|9059.5|9057.5|434
1756369200000|2025-08-28 08:20:00|9060.5|9058.5|9063.5|9061.5|9063.5|9061.5|9059.5|9057.5|1005
1756369500000|2025-08-28 08:25:00|9063|9061|9062|9060|9063|9061|9061.5|9059.5|560
1756369800000|2025-08-28 08:30:00|9062.5|9060.5|9064.5|9062.5|9064.5|9062.5|9061.5|9059.5|553
1756370100000|2025-08-28 08:35:00|9065.5|9063.5|9069.5|9067.5|9070.5|9068.5|9064.5|9062.5|785
1756370400000|2025-08-28 08:40:00|9070.5|9068.5|9067.5|9065.5|9070.5|9068.5|9066.5|9064.5|622
1756370700000|2025-08-28 08:45:00|9068.5|9066.5|9068.5|9066.5|9069.5|9067.5|9066.5|9064.5|603
1756371000000|2025-08-28 08:50:00|9067.5|9065.5|9067.5|9065.5|9068.5|9066.5|9066.5|9064.5|323
1756371300000|2025-08-28 08:55:00|9067|9065|9065|9063|9067.5|9065.5|9064.5|9062.5|629
1756371600000|2025-08-28 09:00:00|9065.5|9063.5|9061.5|9059.5|9067.5|9065.5|9061.5|9059.5|815
1756371900000|2025-08-28 09:05:00|9060.5|9058.5|9057.5|9055.5|9062.5|9060.5|9056.5|9054.5|671
1756372200000|2025-08-28 09:10:00|9056.5|9054.5|9051.5|9049.5|9056.5|9054.5|9051.5|9049.5|461
1756372500000|2025-08-28 09:15:00|9050.5|9048.5|9051.5|9049.5|9052.5|9050.5|9049.5|9047.5|833
1756372800000|2025-08-28 09:20:00|9050.5|9048.5|9050.5|9048.5|9051.5|9049.5|9049.5|9047.5|478
1756373100000|2025-08-28 09:25:00|9051|9049|9055.5|9053.5|9055.5|9053.5|9050.5|9048.5|579
1756373400000|2025-08-28 09:30:00|9054.5|9052.5|9056.5|9054.5|9058.5|9056.5|9054.5|9052.5|1118
1756373700000|2025-08-28 09:35:00|9055.5|9053.5|9054.5|9052.5|9057.5|9055.5|9053.5|9051.5|434
1756374000000|2025-08-28 09:40:00|9055.5|9053.5|9057.5|9055.5|9057.5|9055.5|9052.5|9050.5|341
1756374300000|2025-08-28 09:45:00|9057|9055|9058.5|9056.5|9058.5|9056.5|9057|9055|504
1756374600000|2025-08-28 09:50:00|9059.5|9057.5|9060.5|9058.5|9061.5|9059.5|9057.5|9055.5|441
1756374900000|2025-08-28 09:55:00|9059.5|9057.5|9059.5|9057.5|9060.5|9058.5|9058.5|9056.5|297
1756375200000|2025-08-28 10:00:00|9059|9057|9054.5|9052.5|9059|9057|9054.5|9052.5|479
1756375500000|2025-08-28 10:05:00|9055.5|9053.5|9053.5|9051.5|9055.5|9053.5|9053.5|9051.5|317
1756375800000|2025-08-28 10:10:00|9052.5|9050.5|9052.5|9050.5|9055.5|9053.5|9052.5|9050.5|301
1756376100000|2025-08-28 10:15:00|9053.5|9051.5|9051.5|9049.5|9053.5|9051.5|9049.5|9047.5|522
1756376400000|2025-08-28 10:20:00|9052.5|9050.5|9054.5|9052.5|9055.5|9053.5|9052.5|9050.5|475
1756376700000|2025-08-28 10:25:00|9053.5|9051.5|9053.5|9051.5|9054.5|9052.5|9052.5|9050.5|1483
1756377000000|2025-08-28 10:30:00|9054|9052|9053.5|9051.5|9054.5|9052.5|9052.5|9050.5|385
1756377300000|2025-08-28 10:35:00|9052.5|9050.5|9050.5|9048.5|9053.5|9051.5|9049.5|9047.5|645
1756377600000|2025-08-28 10:40:00|9051.5|9049.5|9052.5|9050.5|9052.5|9050.5|9050.5|9048.5|444
1756377900000|2025-08-28 10:45:00|9051.5|9049.5|9054.5|9052.5|9055.5|9053.5|9051.5|9049.5|2614
1756378200000|2025-08-28 10:50:00|9055.5|9053.5|9054.5|9052.5|9055.5|9053.5|9053.5|9051.5|344
1756378500000|2025-08-28 10:55:00|9055|9053|9054.5|9052.5|9056.5|9054.5|9053.5|9051.5|1063
1756378800000|2025-08-28 11:00:00|9055.5|9053.5|9055.5|9053.5|9057|9055|9054.5|9052.5|650
1756379100000|2025-08-28 11:05:00|9054.5|9052.5|9053.5|9051.5|9055.5|9053.5|9052.5|9050.5|301
1756379400000|2025-08-28 11:10:00|9053|9051|9053|9051|9053.5|9051.5|9050.5|9048.5|335
1756379700000|2025-08-28 11:15:00|9053.5|9051.5|9051.5|9049.5|9053.5|9051.5|9051.5|9049.5|149
1756380000000|2025-08-28 11:20:00|9052.5|9050.5|9053.5|9051.5|9054.5|9052.5|9052.5|9050.5|255
1756380300000|2025-08-28 11:25:00|9052.5|9050.5|9052.5|9050.5|9053.5|9051.5|9050.5|9048.5|222
1756380600000|2025-08-28 11:30:00|9053.5|9051.5|9052.5|9050.5|9053.5|9051.5|9051.5|9049.5|664
1756380900000|2025-08-28 11:35:00|9053.5|9051.5|9057.5|9055.5|9059.5|9057.5|9053.5|9051.5|1380
1756381200000|2025-08-28 11:40:00|9058.5|9056.5|9055.5|9053.5|9058.5|9056.5|9054.5|9052.5|591
1756381500000|2025-08-28 11:45:00|9056.5|9054.5|9058.5|9056.5|9058.5|9056.5|9055.5|9053.5|421
1756381800000|2025-08-28 11:50:00|9059.5|9057.5|9059.5|9057.5|9059.5|9057.5|9057.5|9055.5|1035
1756382100000|2025-08-28 11:55:00|9060.5|9058.5|9060.5|9058.5|9060.5|9058.5|9056.5|9054.5|845
1756382400000|2025-08-28 12:00:00|9061.5|9059.5|9064.5|9062.5|9066.5|9064.5|9061.5|9059.5|1021
1756382700000|2025-08-28 12:05:00|9065|9063|9063.5|9061.5|9065.5|9063.5|9062.5|9060.5|595
1756383000000|2025-08-28 12:10:00|9062.5|9060.5|9063.5|9061.5|9063.5|9061.5|9060.5|9058.5|515
1756383300000|2025-08-28 12:15:00|9063|9061|9060.5|9058.5|9063|9061|9060.5|9058.5|408
1756383600000|2025-08-28 12:20:00|9059.5|9057.5|9054.5|9052.5|9059.5|9057.5|9054.5|9052.5|668
1756383900000|2025-08-28 12:25:00|9053.5|9051.5|9054|9052|9055.5|9053.5|9052.5|9050.5|1120
1756384200000|2025-08-28 12:30:00|9053.5|9050.5|9059.5|9057.5|9060.5|9058.5|9048.5|9046.5|1326
1756384500000|2025-08-28 12:35:00|9058.5|9056.5|9059.5|9057.5|9059.5|9057.5|9054.5|9052.5|697
1756384800000|2025-08-28 12:40:00|9058.5|9056.5|9061.5|9059.5|9065.5|9063.5|9057.5|9055.5|1239
1756385100000|2025-08-28 12:45:00|9062.5|9060.5|9062.5|9060.5|9063.5|9061.5|9058.5|9056.5|1305
1756385400000|2025-08-28 12:50:00|9063.5|9061.5|9058.5|9056.5|9064.5|9062.5|9058.5|9056.5|853
1756385700000|2025-08-28 12:55:00|9057.5|9055.5|9055.5|9053.5|9057.5|9055.5|9050.5|9048.5|987
1756386000000|2025-08-28 13:00:00|9056.5|9054.5|9056.5|9054.5|9059.5|9057.5|9053.5|9051.5|1345
1756386300000|2025-08-28 13:05:00|9055.5|9053.5|9050.5|9048.5|9056.5|9054.5|9050.5|9048.5|896
1756386600000|2025-08-28 13:10:00|9049.5|9047.5|9055.5|9053.5|9056.5|9054.5|9048.5|9046.5|523
1756386900000|2025-08-28 13:15:00|9054.5|9052.5|9058.5|9056.5|9058.5|9056.5|9052.5|9050.5|1161
1756387200000|2025-08-28 13:20:00|9057.5|9055.5|9059.5|9057.5|9060.5|9058.5|9055.5|9053.5|640
1756387500000|2025-08-28 13:25:00|9060|9058|9059.5|9057.5|9061.5|9059.5|9056.5|9054.5|1041
1756387800000|2025-08-28 13:30:00|9058.5|9056.5|9066.5|9064.5|9067.5|9065.5|9057.5|9055.5|2138
1756388100000|2025-08-28 13:35:00|9065.5|9063.5|9059.5|9057.5|9066.5|9064.5|9055.5|9053.5|1010
1756388400000|2025-08-28 13:40:00|9060.5|9058.5|9059.5|9057.5|9061.5|9059.5|9057.5|9055.5|926
1756388700000|2025-08-28 13:45:00|9060.5|9058.5|9064.5|9062.5|9064.5|9062.5|9058.5|9056.5|651
1756389000000|2025-08-28 13:50:00|9065.5|9063.5|9067.5|9065.5|9068.5|9066.5|9065.5|9063.5|912
1756389300000|2025-08-28 13:55:00|9066.5|9064.5|9066.5|9064.5|9069.5|9067.5|9064.5|9062.5|1291
1756389600000|2025-08-28 14:00:00|9066|9064|9063.5|9061.5|9066.5|9064.5|9061.5|9059.5|995
1756389900000|2025-08-28 14:05:00|9064|9062|9060.5|9058.5|9064|9062|9058.5|9056.5|521
1756390200000|2025-08-28 14:10:00|9061|9059|9063.5|9061.5|9065.5|9063.5|9061|9059|708
1756390500000|2025-08-28 14:15:00|9064.5|9062.5|9066.5|9064.5|9067.5|9065.5|9064.5|9062.5|570
1756390800000|2025-08-28 14:20:00|9065.5|9063.5|9068.5|9066.5|9069.5|9067.5|9064.5|9062.5|494
1756391100000|2025-08-28 14:25:00|9067.5|9065.5|9071.5|9069.5|9073.5|9071.5|9067.5|9065.5|1221
1756391400000|2025-08-28 14:30:00|9070.5|9068.5|9070.5|9068.5|9071.5|9069.5|9068.5|9066.5|1135
1756391700000|2025-08-28 14:35:00|9071|9069|9068.5|9066.5|9071.5|9069.5|9067.5|9065.5|616
1756392000000|2025-08-28 14:40:00|9069.5|9067.5|9071.5|9069.5|9071.5|9069.5|9064.5|9062.5|1173
1756392300000|2025-08-28 14:45:00|9070.5|9068.5|9070.5|9068.5|9073.5|9071.5|9068.5|9066.5|835
1756392600000|2025-08-28 14:50:00|9069.5|9067.5|9070.5|9068.5|9070.5|9068.5|9067.5|9065.5|1007
1756392900000|2025-08-28 14:55:00|9069.5|9067.5|9069.5|9067.5|9071.5|9069.5|9069.5|9067.5|1501
1756393200000|2025-08-28 15:00:00|9070.5|9068.5|9069.5|9067.5|9070.5|9068.5|9063.5|9061.5|2105
1756393500000|2025-08-28 15:05:00|9068.5|9066.5|9071.5|9069.5|9071.5|9069.5|9067.5|9065.5|988
1756393800000|2025-08-28 15:10:00|9070.5|9068.5|9074.5|9072.5|9074.5|9072.5|9069.5|9067.5|2578
1756394100000|2025-08-28 15:15:00|9075|9073|9074.5|9072.5|9075.5|9073.5|9074.5|9072.5|1831
1756394400000|2025-08-28 15:20:00|9073.5|9071.5|9073.5|9071.5|9074.5|9072.5|9071.5|9069.5|1000
1756394700000|2025-08-28 15:25:00|9073|9071|9069.5|9067.5|9073.5|9071.5|9069.5|9067.5|962
1756395000000|2025-08-28 15:30:00|9070.5|9068.5|9071.5|9069.5|9073.5|9071.5|9070.5|9068.5|556
1756395300000|2025-08-28 15:35:00|9072|9070|9075.5|9073.5|9077.5|9075.5|9071.5|9069.5|837
1756395600000|2025-08-28 15:40:00|9076.5|9074.5|9074.5|9072.5|9076.5|9074.5|9074.5|9072.5|535
1756395900000|2025-08-28 15:45:00|9074|9072|9073.5|9071.5|9074.5|9072.5|9071.5|9069.5|723
1756396200000|2025-08-28 15:50:00|9074.5|9072.5|9074|9072|9075.5|9073.5|9073.5|9071.5|441
1756396500000|2025-08-28 15:55:00|9074.5|9072.5|9076.5|9074.5|9076.5|9074.5|9074|9072|468
1756396800000|2025-08-28 16:00:00|9075.5|9073.5|9073.5|9071.5|9076.5|9074.5|9073.5|9071.5|417
1756397100000|2025-08-28 16:05:00|9074|9072|9076.5|9074.5|9076.5|9074.5|9073.5|9071.5|167
1756397400000|2025-08-28 16:10:00|9077.5|9075.5|9077.5|9075.5|9077.5|9075.5|9076.5|9074.5|414
1756397700000|2025-08-28 16:15:00|9078.5|9076.5|9076.5|9074.5|9079.5|9077.5|9076.5|9074.5|384
1756398000000|2025-08-28 16:20:00|9077|9075|9076.5|9074.5|9077|9075|9076.5|9074.5|270
1756398300000|2025-08-28 16:25:00|9075.5|9073.5|9074.5|9072.5|9075.5|9073.5|9074.5|9072.5|119
1756398600000|2025-08-28 16:30:00|9075.5|9073.5|9073.5|9071.5|9075.5|9073.5|9073.5|9071.5|305
1756398900000|2025-08-28 16:35:00|9073|9071|9071.5|9069.5|9073.5|9071.5|9071.5|9069.5|249
1756399200000|2025-08-28 16:40:00|9070.5|9068.5|9072.5|9070.5|9072.5|9070.5|9069.5|9067.5|340
1756399500000|2025-08-28 16:45:00|9073.5|9071.5|9074.5|9072.5|9074.5|9072.5|9072.5|9070.5|272
1756399800000|2025-08-28 16:50:00|9075.5|9073.5|9075.5|9073.5|9075.5|9073.5|9074.5|9072.5|149
1756400100000|2025-08-28 16:55:00|9074.5|9072.5|9073|9071|9074.5|9072.5|9073|9071|378
1756450800000|2025-08-29 07:00:00|9078.5|9076.5|9075.5|9073.5|9080.5|9078.5|9074.5|9072.5|887
1756451100000|2025-08-29 07:05:00|9076.5|9074.5|9070.5|9068.5|9076.5|9074.5|9070.5|9068.5|716
1756451400000|2025-08-29 07:10:00|9070|9068|9070.5|9068.5|9072.5|9070.5|9068.5|9066.5|725
1756451700000|2025-08-29 07:15:00|9069.5|9067.5|9073.5|9071.5|9073.5|9071.5|9067.5|9065.5|1154
1756452000000|2025-08-29 07:20:00|9074.5|9072.5|9072.5|9070.5|9075.5|9073.5|9070.5|9068.5|743
1756452300000|2025-08-29 07:25:00|9071.5|9069.5|9075.5|9073.5|9075.5|9073.5|9070.5|9068.5|540
1756452600000|2025-08-29 07:30:00|9074.5|9072.5|9070.5|9068.5|9076.5|9074.5|9070.5|9068.5|1064
1756452900000|2025-08-29 07:35:00|9069.5|9067.5|9071.5|9069.5|9071.5|9069.5|9069.5|9067.5|478
1756453200000|2025-08-29 07:40:00|9071|9069|9071.5|9069.5|9072.5|9070.5|9070.5|9068.5|473
1756453500000|2025-08-29 07:45:00|9072|9070|9070.5|9068.5|9072.5|9070.5|9069.5|9067.5|833
1756453800000|2025-08-29 07:50:00|9071.5|9069.5|9071.5|9069.5|9071.5|9069.5|9069.5|9067.5|559
1756454100000|2025-08-29 07:55:00|9069.5|9067.5|9070.5|9068.5|9070.5|9068.5|9067.5|9065.5|557
1756454400000|2025-08-29 08:00:00|9071.5|9069.5|9062.5|9060.5|9071.5|9069.5|9062.5|9060.5|975
1756454700000|2025-08-29 08:05:00|9063.5|9061.5|9057.5|9055.5|9063.5|9061.5|9057.5|9055.5|859
1756455000000|2025-08-29 08:10:00|9056.5|9054.5|9053.5|9051.5|9056.5|9054.5|9047.5|9045.5|2602
1756455300000|2025-08-29 08:15:00|9054.5|9052.5|9056.5|9054.5|9056.5|9054.5|9052.5|9050.5|1366
1756455600000|2025-08-29 08:20:00|9057|9055|9055.5|9053.5|9057.5|9055.5|9055.5|9053.5|766
1756455900000|2025-08-29 08:25:00|9056.5|9054.5|9061.5|9059.5|9062.5|9060.5|9056.5|9054.5|1194
1756456200000|2025-08-29 08:30:00|9060.5|9058.5|9057.5|9055.5|9060.5|9058.5|9057.5|9055.5|220
1756456500000|2025-08-29 08:35:00|9058.5|9056.5|9059.5|9057.5|9059.5|9057.5|9055.5|9053.5|521
1756456800000|2025-08-29 08:40:00|9060.5|9058.5|9058.5|9056.5|9061.5|9059.5|9058.5|9056.5|302
1756457100000|2025-08-29 08:45:00|9057.5|9055.5|9055.5|9053.5|9059.5|9057.5|9054.5|9052.5|482
1756457400000|2025-08-29 08:50:00|9056.5|9054.5|9056.5|9054.5|9056.5|9054.5|9055|9053|316
1756457700000|2025-08-29 08:55:00|9055.5|9053.5|9056.5|9054.5|9057.5|9055.5|9054.5|9052.5|439
1756458000000|2025-08-29 09:00:00|9055.5|9053.5|9055.5|9053.5|9057.5|9055.5|9053.5|9051.5|426
1756458300000|2025-08-29 09:05:00|9056.5|9054.5|9056.5|9054.5|9057.5|9055.5|9055.5|9053.5|637
1756458600000|2025-08-29 09:10:00|9057.5|9055.5|9057.5|9055.5|9059.5|9057.5|9056.5|9054.5|602
1756458900000|2025-08-29 09:15:00|9057|9055|9055.5|9053.5|9057|9055|9053.5|9051.5|649
1756459200000|2025-08-29 09:20:00|9054.5|9052.5|9054.5|9052.5|9057.5|9055.5|9053.5|9051.5|401
1756459500000|2025-08-29 09:25:00|9053.5|9051.5|9054.5|9052.5|9056.5|9054.5|9053.5|9051.5|417
1756459800000|2025-08-29 09:30:00|9053.5|9051.5|9051.5|9049.5|9054.5|9052.5|9051.5|9049.5|534
1756460100000|2025-08-29 09:35:00|9052|9050|9048.5|9046.5|9052.5|9050.5|9047.5|9045.5|812
1756460400000|2025-08-29 09:40:00|9047.5|9045.5|9049.5|9047.5|9049.5|9047.5|9047.5|9045.5|628
1756460700000|2025-08-29 09:45:00|9050.5|9048.5|9051.5|9049.5|9053|9051|9050|9048|332
1756461000000|2025-08-29 09:50:00|9050.5|9048.5|9049.5|9047.5|9051.5|9049.5|9049.5|9047.5|296
1756461300000|2025-08-29 09:55:00|9050.5|9048.5|9049.5|9047.5|9050.5|9048.5|9048.5|9046.5|242
1756461600000|2025-08-29 10:00:00|9050.5|9048.5|9050.5|9048.5|9051.5|9049.5|9049.5|9047.5|395
1756461900000|2025-08-29 10:05:00|9049.5|9047.5|9049.5|9047.5|9050|9048|9048.5|9046.5|306
1756462200000|2025-08-29 10:10:00|9050.5|9048.5|9051.5|9049.5|9052.5|9050.5|9050.5|9048.5|237
1756462500000|2025-08-29 10:15:00|9052|9050|9050.5|9048.5|9052.5|9050.5|9050.5|9048.5|377
1756462800000|2025-08-29 10:20:00|9051.5|9049.5|9052.5|9050.5|9052.5|9050.5|9051.5|9049.5|333
1756463100000|2025-08-29 10:25:00|9051.5|9049.5|9053.5|9051.5|9053.5|9051.5|9051.5|9049.5|433
1756463400000|2025-08-29 10:30:00|9054.5|9052.5|9052.5|9050.5|9054.5|9052.5|9052.5|9050.5|358
1756463700000|2025-08-29 10:35:00|9053.5|9051.5|9054.5|9052.5|9055.5|9053.5|9053.5|9051.5|844
1756464000000|2025-08-29 10:40:00|9055.5|9053.5|9054.5|9052.5|9055.5|9053.5|9053.5|9051.5|287
1756464300000|2025-08-29 10:45:00|9053.5|9051.5|9050.5|9048.5|9053.5|9051.5|9050.5|9048.5|170
1756464600000|2025-08-29 10:50:00|9051.5|9049.5|9050.5|9048.5|9051.5|9049.5|9050.5|9048.5|335
1756464900000|2025-08-29 10:55:00|9051.5|9049.5|9053.5|9051.5|9054.5|9052.5|9050.5|9048.5|1003
1756465200000|2025-08-29 11:00:00|9052.5|9050.5|9051.5|9049.5|9054.5|9052.5|9050.5|9048.5|1334
1756465500000|2025-08-29 11:05:00|9052|9050|9049.5|9047.5|9052.5|9050.5|9048.5|9046.5|392
1756465800000|2025-08-29 11:10:00|9050.5|9048.5|9049.5|9047.5|9050.5|9048.5|9047.5|9045.5|349
1756466100000|2025-08-29 11:15:00|9048.5|9046.5|9050.5|9048.5|9050.5|9048.5|9048.5|9046.5|503
1756466400000|2025-08-29 11:20:00|9051.5|9049.5|9049.5|9047.5|9051.5|9049.5|9047.5|9045.5|340
1756466700000|2025-08-29 11:25:00|9048.5|9046.5|9049.5|9047.5|9050.5|9048.5|9048.5|9046.5|215
1756467000000|2025-08-29 11:30:00|9048.5|9046.5|9048.5|9046.5|9049.5|9047.5|9047.5|9045.5|1008
1756467300000|2025-08-29 11:35:00|9049.5|9047.5|9050.5|9048.5|9050.5|9048.5|9048.5|9046.5|328
1756467600000|2025-08-29 11:40:00|9049.5|9047.5|9051.5|9049.5|9051.5|9049.5|9048.5|9046.5|338
1756467900000|2025-08-29 11:45:00|9050.5|9048.5|9050|9048|9051.5|9049.5|9049.5|9047.5|558
1756468200000|2025-08-29 11:50:00|9049.5|9047.5|9051.5|9049.5|9051.5|9049.5|9049.5|9047.5|536
1756468500000|2025-08-29 11:55:00|9052.5|9050.5|9053.5|9051.5|9054.5|9052.5|9052.5|9050.5|539
1756468800000|2025-08-29 12:00:00|9052.5|9050.5|9053.5|9051.5|9054.5|9052.5|9050.5|9048.5|1331
1756469100000|2025-08-29 12:05:00|9052.5|9050.5|9053.5|9051.5|9053.5|9051.5|9050.5|9048.5|829
1756469400000|2025-08-29 12:10:00|9052.5|9050.5|9052.5|9050.5|9052.5|9050.5|9050.5|9048.5|848
1756469700000|2025-08-29 12:15:00|9053.5|9051.5|9055.5|9053.5|9056.5|9054.5|9053.5|9051.5|673
1756470000000|2025-08-29 12:20:00|9054.5|9052.5|9056.5|9054.5|9058.5|9056.5|9054.5|9052.5|954
1756470300000|2025-08-29 12:25:00|9055.5|9053.5|9056|9054|9058.5|9056.5|9055.5|9053.5|755
1756470600000|2025-08-29 12:30:00|9056.5|9054.5|9058.5|9056.5|9064.5|9062.5|9055.5|9053.5|2180
1756470900000|2025-08-29 12:35:00|9057.5|9055.5|9053.5|9051.5|9059.5|9057.5|9052.5|9050.5|1169
1756471200000|2025-08-29 12:40:00|9054.5|9052.5|9048.5|9046.5|9054.5|9052.5|9048.5|9046.5|1119
1756471500000|2025-08-29 12:45:00|9049.5|9047.5|9058.5|9056.5|9058.5|9056.5|9049.5|9047.5|1571
1756471800000|2025-08-29 12:50:00|9057.5|9055.5|9061.5|9059.5|9064.5|9062.5|9056.5|9054.5|2271
1756472100000|2025-08-29 12:55:00|9060.5|9058.5|9056.5|9054.5|9061.5|9059.5|9054.5|9052.5|1557
1756472400000|2025-08-29 13:00:00|9055.5|9053.5|9057|9055|9061.5|9059.5|9054.5|9052.5|1705
1756472700000|2025-08-29 13:05:00|9057.5|9055.5|9057.5|9055.5|9059.5|9057.5|9054.5|9052.5|905
1756473000000|2025-08-29 13:10:00|9056.5|9054.5|9055.5|9053.5|9058.5|9056.5|9055.5|9053.5|681
1756473300000|2025-08-29 13:15:00|9056.5|9054.5|9057.5|9055.5|9057.5|9055.5|9054.5|9052.5|1085
1756473600000|2025-08-29 13:20:00|9056.5|9054.5|9059.5|9057.5|9060.5|9058.5|9056.5|9054.5|1233
1756473900000|2025-08-29 13:25:00|9060.5|9058.5|9062.5|9060.5|9064.5|9062.5|9059.5|9057.5|1118
1756474200000|2025-08-29 13:30:00|9061.5|9059.5|9061.5|9059.5|9063.5|9061.5|9060.5|9058.5|904
1756474500000|2025-08-29 13:35:00|9061|9059|9059.5|9057.5|9061.5|9059.5|9057.5|9055.5|1069
1756474800000|2025-08-29 13:40:00|9059|9057|9059.5|9057.5|9060.5|9058.5|9058.5|9056.5|474
1756475100000|2025-08-29 13:45:00|9060|9058|9057.5|9055.5|9063.5|9061.5|9057.5|9055.5|877
1756475400000|2025-08-29 13:50:00|9058.5|9056.5|9059.5|9057.5|9059.5|9057.5|9057.5|9055.5|591
1756475700000|2025-08-29 13:55:00|9059|9057|9059.5|9057.5|9060.5|9058.5|9058.5|9056.5|546
1756476000000|2025-08-29 14:00:00|9060.5|9058.5|9059|9057|9063.5|9061.5|9057.5|9055.5|1350
1756476300000|2025-08-29 14:05:00|9059.5|9057.5|9064.5|9062.5|9066.5|9064.5|9058.5|9056.5|1011
1756476600000|2025-08-29 14:10:00|9064|9062|9064.5|9062.5|9066.5|9064.5|9063.5|9061.5|543
1756476900000|2025-08-29 14:15:00|9065.5|9063.5|9061.5|9059.5|9067|9065|9060.5|9058.5|617
1756477200000|2025-08-29 14:20:00|9060.5|9058.5|9055.5|9053.5|9060.5|9058.5|9054.5|9052.5|738
1756477500000|2025-08-29 14:25:00|9054.5|9052.5|9058.5|9056.5|9058.5|9056.5|9052.5|9050.5|1188
1756477800000|2025-08-29 14:30:00|9057.5|9055.5|9056.5|9054.5|9058.5|9056.5|9055.5|9053.5|1430
1756478100000|2025-08-29 14:35:00|9057.5|9055.5|9062.5|9060.5|9063.5|9061.5|9057.5|9055.5|385
1756478400000|2025-08-29 14:40:00|9062|9060|9062.5|9060.5|9064.5|9062.5|9061.5|9059.5|990
1756478700000|2025-08-29 14:45:00|9061.5|9059.5|9060.5|9058.5|9061.5|9059.5|9057|9055|905
1756479000000|2025-08-29 14:50:00|9060|9058|9059.5|9057.5|9062.5|9060.5|9058.5|9056.5|880
1756479300000|2025-08-29 14:55:00|9058.5|9056.5|9062.5|9060.5|9062.5|9060.5|9058.5|9056.5|858
1756479600000|2025-08-29 15:00:00|9061.5|9059.5|9055.5|9053.5|9062.5|9060.5|9054.5|9052.5|935
1756479900000|2025-08-29 15:05:00|9056.5|9054.5|9056.5|9054.5|9058.5|9056.5|9054.5|9052.5|1659
1756480200000|2025-08-29 15:10:00|9057.5|9055.5|9051.5|9049.5|9061.5|9059.5|9050.5|9048.5|3964
1756480500000|2025-08-29 15:15:00|9052.5|9050.5|9051.5|9049.5|9053.5|9051.5|9048.5|9046.5|3892
1756480800000|2025-08-29 15:20:00|9052.5|9050.5|9051.5|9049.5|9053|9051|9049.5|9047.5|1107
1756481100000|2025-08-29 15:25:00|9050.5|9048.5|9049.5|9047.5|9050.5|9048.5|9046.5|9044.5|1050
1756481400000|2025-08-29 15:30:00|9050.5|9048.5|9051.5|9049.5|9051.5|9049.5|9048.5|9046.5|972
1756481700000|2025-08-29 15:35:00|9050.5|9048.5|9052.5|9050.5|9052.5|9050.5|9050.5|9048.5|505
1756482000000|2025-08-29 15:40:00|9052|9050|9052.5|9050.5|9052.5|9050.5|9050.5|9048.5|460
1756482300000|2025-08-29 15:45:00|9051.5|9049.5|9053.5|9051.5|9054.5|9052.5|9051.5|9049.5|733
1756482600000|2025-08-29 15:50:00|9053|9051|9055.5|9053.5|9055.5|9053.5|9052.5|9050.5|1207
1756482900000|2025-08-29 15:55:00|9054.5|9052.5|9053.5|9051.5|9054.5|9052.5|9053.5|9051.5|471
1756483200000|2025-08-29 16:00:00|9052.5|9050.5|9053.5|9051.5|9054.5|9052.5|9052.5|9050.5|780
1756483500000|2025-08-29 16:05:00|9054.5|9052.5|9056.5|9054.5|9057.5|9055.5|9054.5|9052.5|354
1756483800000|2025-08-29 16:10:00|9056|9054|9057.5|9055.5|9058.5|9056.5|9055.5|9053.5|403
1756484100000|2025-08-29 16:15:00|9056.5|9054.5|9057.5|9055.5|9057.5|9055.5|9056.5|9054.5|257
1756484400000|2025-08-29 16:20:00|9056.5|9054.5|9060.5|9058.5|9060.5|9058.5|9056.5|9054.5|290
1756484700000|2025-08-29 16:25:00|9061.5|9059.5|9059.5|9057.5|9062.5|9060.5|9059.5|9057.5|559
1756485000000|2025-08-29 16:30:00|9060.5|9058.5|9060.5|9058.5|9061.5|9059.5|9060.5|9058.5|358
1756485300000|2025-08-29 16:35:00|9061.5|9059.5|9060.5|9058.5|9061.5|9059.5|9059.5|9057.5|218
1756485600000|2025-08-29 16:40:00|9059.5|9057.5|9061.5|9059.5|9061.5|9059.5|9059.5|9057.5|163
1756485900000|2025-08-29 16:45:00|9060.5|9058.5|9058.5|9056.5|9060.5|9058.5|9057.5|9055.5|156
1756486200000|2025-08-29 16:50:00|9059|9057|9060.5|9058.5|9060.5|9058.5|9059|9057|243
1756486500000|2025-08-29 16:55:00|9061.5|9059.5|9060.5|9058.5|9061.5|9059.5|9060.5|9058.5|470
1756710000000|2025-09-01 07:00:00|9039.5|9037.5|9040.5|9038.5|9049|9047|9039.5|9037.5|1096
1756710300000|2025-09-01 07:05:00|9041.5|9039.5|9037.5|9035.5|9041.5|9039.5|9037.5|9035.5|1098
1756710600000|2025-09-01 07:10:00|9038.5|9036.5|9034.5|9032.5|9038.5|9036.5|9034.5|9032.5|528
1756710900000|2025-09-01 07:15:00|9033.5|9031.5|9030.5|9028.5|9033.5|9031.5|9030.5|9028.5|785
1756711200000|2025-09-01 07:20:00|9029.5|9027.5|9025.5|9023.5|9030.5|9028.5|9024.5|9022.5|1151
1756711500000|2025-09-01 07:25:00|9026.5|9024.5|9023.5|9021.5|9026.5|9024.5|9021.5|9019.5|1185
1756711800000|2025-09-01 07:30:00|9024.5|9022.5|9030.5|9028.5|9031|9029|9024.5|9022.5|1026
1756712100000|2025-09-01 07:35:00|9031.5|9029.5|9028.5|9026.5|9031.5|9029.5|9027.5|9025.5|907
1756712400000|2025-09-01 07:40:00|9027.5|9025.5|9028.5|9026.5|9030.5|9028.5|9026.5|9024.5|800
1756712700000|2025-09-01 07:45:00|9029|9027|9031.5|9029.5|9031.5|9029.5|9028.5|9026.5|695
1756713000000|2025-09-01 07:50:00|9030.5|9028.5|9032.5|9030.5|9032.5|9030.5|9030.5|9028.5|550
1756713300000|2025-09-01 07:55:00|9032|9030|9030.5|9028.5|9033.5|9031.5|9030.5|9028.5|613
1756713600000|2025-09-01 08:00:00|9031.5|9029.5|9030.5|9028.5|9032.5|9030.5|9030.5|9028.5|496
1756713900000|2025-09-01 08:05:00|9029.5|9027.5|9035.5|9033.5|9035.5|9033.5|9028.5|9026.5|698
1756714200000|2025-09-01 08:10:00|9034.5|9032.5|9030.5|9028.5|9035.5|9033.5|9029.5|9027.5|515
1756714500000|2025-09-01 08:15:00|9031.5|9029.5|9028.5|9026.5|9031.5|9029.5|9028.5|9026.5|363
1756714800000|2025-09-01 08:20:00|9029|9027|9029.5|9027.5|9029.5|9027.5|9026.5|9024.5|362
1756715100000|2025-09-01 08:25:00|9028.5|9026.5|9030.5|9028.5|9030.5|9028.5|9027.5|9025.5|263
1756715400000|2025-09-01 08:30:00|9029.5|9027.5|9026.5|9024.5|9029.5|9027.5|9026.5|9024.5|683
1756715700000|2025-09-01 08:35:00|9027.5|9025.5|9027.5|9025.5|9027.5|9025.5|9026.5|9024.5|467
1756716000000|2025-09-01 08:40:00|9026.5|9024.5|9027.5|9025.5|9028.5|9026.5|9026.5|9024.5|402
1756716300000|2025-09-01 08:45:00|9028.5|9026.5|9029.5|9027.5|9029.5|9027.5|9026.5|9024.5|540
1756716600000|2025-09-01 08:50:00|9030|9028|9031.5|9029.5|9032|9030|9029.5|9027.5|552
1756716900000|2025-09-01 08:55:00|9032.5|9030.5|9030.5|9028.5|9033.5|9031.5|9030.5|9028.5|532
1756717200000|2025-09-01 09:00:00|9029.5|9027.5|9030.5|9028.5|9030.5|9028.5|9028.5|9026.5|264
1756717500000|2025-09-01 09:05:00|9031|9029|9032.5|9030.5|9032.5|9030.5|9030.5|9028.5|379
1756717800000|2025-09-01 09:10:00|9033.5|9031.5|9034.5|9032.5|9034.5|9032.5|9033.5|9031.5|413
1756718100000|2025-09-01 09:15:00|9035.5|9033.5|9034.5|9032.5|9035.5|9033.5|9033.5|9031.5|271
1756718400000|2025-09-01 09:20:00|9035.5|9033.5|9035.5|9033.5|9035.5|9033.5|9033.5|9031.5|698
1756718700000|2025-09-01 09:25:00|9036.5|9034.5|9037.5|9035.5|9038.5|9036.5|9035.5|9033.5|355
1756719000000|2025-09-01 09:30:00|9038.5|9036.5|9038|9036|9038.5|9036.5|9037.5|9035.5|411
1756719300000|2025-09-01 09:35:00|9038.5|9036.5|9036.5|9034.5|9038.5|9036.5|9036.5|9034.5|689
1756719600000|2025-09-01 09:40:00|9035.5|9033.5|9034.5|9032.5|9035.5|9033.5|9032.5|9030.5|775
1756719900000|2025-09-01 09:45:00|9033.5|9031.5|9033.5|9031.5|9034.5|9032.5|9033.5|9031.5|238
1756720200000|2025-09-01 09:50:00|9034|9032|9035.5|9033.5|9035.5|9033.5|9033.5|9031.5|525
1756720500000|2025-09-01 09:55:00|9036.5|9034.5|9038.5|9036.5|9040.5|9038.5|9036.5|9034.5|433
1756720800000|2025-09-01 10:00:00|9039.5|9037.5|9041|9039|9041.5|9039.5|9039.5|9037.5|487
1756721100000|2025-09-01 10:05:00|9041.5|9039.5|9043.5|9041.5|9043.5|9041.5|9040.5|9038.5|456
1756721400000|2025-09-01 10:10:00|9044.5|9042.5|9042.5|9040.5|9045.5|9043.5|9042.5|9040.5|837
1756721700000|2025-09-01 10:15:00|9042|9040|9041.5|9039.5|9042.5|9040.5|9039.5|9037.5|798
1756722000000|2025-09-01 10:20:00|9040.5|9038.5|9040.5|9038.5|9041.5|9039.5|9039.5|9037.5|179
1756722300000|2025-09-01 10:25:00|9040|9038|9038.5|9036.5|9040.5|9038.5|9037.5|9035.5|511
1756722600000|2025-09-01 10:30:00|9039.5|9037.5|9036.5|9034.5|9039.5|9037.5|9035|9033|311
1756722900000|2025-09-01 10:35:00|9035.5|9033.5|9036.5|9034.5|9038.5|9036.5|9035.5|9033.5|418
1756723200000|2025-09-01 10:40:00|9036|9034|9035.5|9033.5|9036.5|9034.5|9035.5|9033.5|74
1756723500000|2025-09-01 10:45:00|9036.5|9034.5|9035.5|9033.5|9036.5|9034.5|9035.5|9033.5|118
1756723800000|2025-09-01 10:50:00|||||||||117
1756724100000|2025-09-01 10:55:00|9036|9034|9034.5|9032.5|9036.5|9034.5|9034.5|9032.5|129
1756724400000|2025-09-01 11:00:00|9033.5|9031.5|9033.5|9031.5|9033.5|9031.5|9032.5|9030.5|326
1756724700000|2025-09-01 11:05:00|9032.5|9030.5|9030.5|9028.5|9032.5|9030.5|9030.5|9028.5|511
1756725000000|2025-09-01 11:10:00|9029.5|9027.5|9030.5|9028.5|9030.5|9028.5|9028.5|9026.5|415
1756725300000|2025-09-01 11:15:00|9030|9028|9028.5|9026.5|9030.5|9028.5|9027.5|9025.5|378
1756725600000|2025-09-01 11:20:00|9029.5|9027.5|9027.5|9025.5|9029.5|9027.5|9027.5|9025.5|1144
1756725900000|2025-09-01 11:25:00|9028.5|9026.5|9028.5|9026.5|9029.5|9027.5|9028.5|9026.5|252
1756726200000|2025-09-01 11:30:00|9029|9027|9029.5|9027.5|9030.5|9028.5|9028.5|9026.5|319
1756726500000|2025-09-01 11:35:00|9028.5|9026.5|9026.5|9024.5|9029.5|9027.5|9026.5|9024.5|482
1756726800000|2025-09-01 11:40:00|9025.5|9023.5|9029.5|9027.5|9029.5|9027.5|9025.5|9023.5|1064
1756727100000|2025-09-01 11:45:00|9028.5|9026.5|9029.5|9027.5|9029.5|9027.5|9028.5|9026.5|378
1756727400000|2025-09-01 11:50:00|9030.5|9028.5|9028.5|9026.5|9030.5|9028.5|9028.5|9026.5|340
1756727700000|2025-09-01 11:55:00|9029.5|9027.5|9027|9025|9029.5|9027.5|9026.5|9024.5|357
1756728000000|2025-09-01 12:00:00|9027.5|9025.5|9026.5|9024.5|9027.5|9025.5|9026.5|9024.5|90
1756728300000|2025-09-01 12:05:00|9025.5|9023.5|9026.5|9024.5|9026.5|9024.5|9025.5|9023.5|251
1756728600000|2025-09-01 12:10:00|9027.5|9025.5|9028.5|9026.5|9028.5|9026.5|9026.5|9024.5|556
1756728900000|2025-09-01 12:15:00|9028|9026|9027.5|9025.5|9029.5|9027.5|9027.5|9025.5|459
1756729200000|2025-09-01 12:20:00|9028.5|9026.5|9030.5|9028.5|9030.5|9028.5|9027.5|9025.5|455
1756729500000|2025-09-01 12:25:00|9031.5|9029.5|9032|9030|9034.5|9032.5|9030.5|9028.5|719
1756729800000|2025-09-01 12:30:00|9032.5|9030.5|9030.5|9028.5|9032.5|9030.5|9029.5|9027.5|299
1756730100000|2025-09-01 12:35:00|9029.5|9027.5|9027.5|9025.5|9029.5|9027.5|9027.5|9025.5|419
1756730400000|2025-09-01 12:40:00|9028.5|9026.5|9025.5|9023.5|9028.5|9026.5|9024|9022|594
1756730700000|2025-09-01 12:45:00|9024.5|9022.5|9026.5|9024.5|9026.5|9024.5|9024.5|9022.5|565
1756731000000|2025-09-01 12:50:00|9026|9024|9027.5|9025.5|9027.5|9025.5|9026|9024|614
1756731300000|2025-09-01 12:55:00|9026.5|9024.5|9028.5|9026.5|9029.5|9027.5|9026.5|9024.5|525
1756731600000|2025-09-01 13:00:00|9029.5|9027.5|9029.5|9027.5|9030.5|9028.5|9028.5|9026.5|227
1756731900000|2025-09-01 13:05:00|9028.5|9026.5|9028.5|9026.5|9029.5|9027.5|9028.5|9026.5|142
1756732200000|2025-09-01 13:10:00|9029|9027|9029.5|9027.5|9030.5|9028.5|9028.5|9026.5|190
1756732500000|2025-09-01 13:15:00|9030|9028|9031.5|9029.5|9032.5|9030.5|9029.5|9027.5|225
1756732800000|2025-09-01 13:20:00|9032.5|9030.5|9031.5|9029.5|9032.5|9030.5|9031.5|9029.5|285
1756733100000|2025-09-01 13:25:00|9032.5|9030.5|9031.5|9029.5|9032.5|9030.5|9030.5|9028.5|501
1756733400000|2025-09-01 13:30:00|9031|9029|9033|9031|9033.5|9031.5|9029.5|9027.5|903
1756733700000|2025-09-01 13:35:00|9033.5|9031.5|9032.5|9030.5|9033.5|9031.5|9031.5|9029.5|328
1756734000000|2025-09-01 13:40:00|9033.5|9031.5|9033.5|9031.5|9033.5|9031.5|9032.5|9030.5|112
1756734300000|2025-09-01 13:45:00|9032.5|9030.5|9034.5|9032.5|9034.5|9032.5|9031.5|9029.5|598
1756734600000|2025-09-01 13:50:00|9035.5|9033.5|9036.5|9034.5|9036.5|9034.5|9034.5|9032.5|642
1756734900000|2025-09-01 13:55:00|9037.5|9035.5|9037.5|9035.5|9038.5|9036.5|9037.5|9035.5|765
1756735200000|2025-09-01 14:00:00|9036.5|9034.5|9038.5|9036.5|9039.5|9037.5|9036.5|9034.5|895
1756735500000|2025-09-01 14:05:00|9039.5|9037.5|9039.5|9037.5|9040.5|9038.5|9039.5|9037.5|589
1756735800000|2025-09-01 14:10:00|9038.5|9036.5|9040.5|9038.5|9041.5|9039.5|9038.5|9036.5|604
1756736100000|2025-09-01 14:15:00|9041.5|9039.5|9042.5|9040.5|9042.5|9040.5|9040.5|9038.5|691
1756736400000|2025-09-01 14:20:00|||||||||81
1756736700000|2025-09-01 14:25:00|9041.5|9039.5|9043.5|9041.5|9043.5|9041.5|9041.5|9039.5|875
1756737000000|2025-09-01 14:30:00|9043|9041|9038.5|9036.5|9043.5|9041.5|9038.5|9036.5|1548
1756737300000|2025-09-01 14:35:00|9039|9037|9036.5|9034.5|9039|9037|9036.5|9034.5|808
1756737600000|2025-09-01 14:40:00|9035.5|9033.5|9032.5|9030.5|9036.5|9034.5|9032.5|9030.5|724
1756737900000|2025-09-01 14:45:00|9033.5|9031.5|9034.5|9032.5|9034.5|9032.5|9033.5|9031.5|434
1756738200000|2025-09-01 14:50:00|9033.5|9031.5|9033.5|9031.5|9034.5|9032.5|9033.5|9031.5|568
1756738500000|2025-09-01 14:55:00|9034.5|9032.5|9033.5|9031.5|9034.5|9032.5|9033.5|9031.5|320
1756738800000|2025-09-01 15:00:00|9032.5|9030.5|9033.5|9031.5|9033.5|9031.5|9032.5|9030.5|277
1756739100000|2025-09-01 15:05:00|9032.5|9030.5|9030.5|9028.5|9033.5|9031.5|9030.5|9028.5|349
1756739400000|2025-09-01 15:10:00|9029.5|9027.5|9024.5|9022.5|9029.5|9027.5|9021.5|9019.5|2539
1756739700000|2025-09-01 15:15:00|9025.5|9023.5|9025.5|9023.5|9027.5|9025.5|9025.5|9023.5|2139
1756740000000|2025-09-01 15:20:00|9026|9024|9026.5|9024.5|9026.5|9024.5|9023.5|9021.5|1522
1756740300000|2025-09-01 15:25:00|9025.5|9023.5|9025.5|9023.5|9026.5|9024.5|9024.5|9022.5|456
1756740600000|2025-09-01 15:30:00|9024.5|9022.5|9026.5|9024.5|9026.5|9024.5|9023.5|9021.5|381
1756740900000|2025-09-01 15:35:00|9025.5|9023.5|9026.5|9024.5|9027.5|9025.5|9024.5|9022.5|643
1756741200000|2025-09-01 15:40:00|9025.5|9023.5|9023.5|9021.5|9025.5|9023.5|9022.5|9020.5|811
1756741500000|2025-09-01 15:45:00|9024.5|9022.5|9024.5|9022.5|9024.5|9022.5|9023.5|9021.5|251
1756741800000|2025-09-01 15:50:00|9023.5|9021.5|9024.5|9022.5|9024.5|9022.5|9023.5|9021.5|222
1756742100000|2025-09-01 15:55:00|9025.5|9023.5|9024.5|9022.5|9025.5|9023.5|9024.5|9022.5|539
1756742400000|2025-09-01 16:00:00|9025.5|9023.5|9026.5|9024.5|9026.5|9024.5|9025.5|9023.5|209
1756742700000|2025-09-01 16:05:00|9025.5|9023.5|9026|9024|9026|9024|9025.5|9023.5|45
1756743000000|2025-09-01 16:10:00|9026.5|9024.5|9026.5|9024.5|9026.5|9024.5|9025.5|9023.5|113
1756743300000|2025-09-01 16:15:00|9026|9024|9025.5|9023.5|9026.5|9024.5|9025.5|9023.5|350
1756743600000|2025-09-01 16:20:00|9026.5|9024.5|9026.5|9024.5|9027.5|9025.5|9025.5|9023.5|148
1756743900000|2025-09-01 16:25:00|9027|9025|9027.5|9025.5|9027.5|9025.5|9026.5|9024.5|70
1756744200000|2025-09-01 16:30:00|9028.5|9026.5|9027.5|9025.5|9028.5|9026.5|9027.5|9025.5|176
1756744500000|2025-09-01 16:35:00|9026.5|9024.5|9026.5|9024.5|9026.5|9024.5|9026.5|9024.5|188
1756744800000|2025-09-01 16:40:00|9027.5|9025.5|9027.5|9025.5|9027.5|9025.5|9026.5|9024.5|88
1756745100000|2025-09-01 16:45:00|9028.5|9026.5|9029|9027|9029|9027|9028.5|9026.5|366
1756745400000|2025-09-01 16:50:00|9028.5|9026.5|9027.5|9025.5|9028.5|9026.5|9027.5|9025.5|79
1756745700000|2025-09-01 16:55:00|9027|9025|9027.5|9025.5|9027.5|9025.5|9026.5|9024.5|90
1756796400000|2025-09-02 07:00:00|9009.5|9007.5|9005.5|9003.5|9009.5|9007.5|9001.5|8999.5|2822
1756796700000|2025-09-02 07:05:00|9004.5|9002.5|9006.5|9004.5|9007.5|9005.5|9001.5|8999.5|2521
1756797000000|2025-09-02 07:10:00|9005.5|9003.5|8996.5|8994.5|9005.5|9003.5|8993.5|8991.5|3259
1756797300000|2025-09-02 07:15:00|8997.5|8995.5|9000.5|8998.5|9001.5|8999.5|8996.5|8994.5|1386
1756797600000|2025-09-02 07:20:00|8998.5|8996.5|8996.5|8994.5|8999.5|8997.5|8996.5|8994.5|738
1756797900000|2025-09-02 07:25:00|8995.5|8993.5|8995.5|8993.5|8998.5|8996.5|8995.5|8993.5|1101
1756798200000|2025-09-02 07:30:00|8994.5|8992.5|8992.5|8990.5|8995.5|8993.5|8991.5|8989.5|1724
1756798500000|2025-09-02 07:35:00|8993.5|8991.5|8989.5|8987.5|8993.5|8991.5|8987.5|8985.5|2307
1756798800000|2025-09-02 07:40:00|8989|8987|8990.5|8988.5|8991.5|8989.5|8985.5|8983.5|1883
1756799100000|2025-09-02 07:45:00|8989.5|8987.5|8984.5|8982.5|8990|8988|8984.5|8982.5|1374
1756799400000|2025-09-02 07:50:00|8985.5|8983.5|8984.5|8982.5|8986.5|8984.5|8983.5|8981.5|1835
1756799700000|2025-09-02 07:55:00|8984|8982|8988.5|8986.5|8988.5|8986.5|8984|8982|967
1756800000000|2025-09-02 08:00:00|8987.5|8985.5|8988.5|8986.5|8988.5|8986.5|8986.5|8984.5|1235
1756800300000|2025-09-02 08:05:00|8987.5|8985.5|8989.5|8987.5|8991|8989|8987.5|8985.5|1358
1756800600000|2025-09-02 08:10:00|8990|8988|8987.5|8985.5|8990.5|8988.5|8986.5|8984.5|1017
1756800900000|2025-09-02 08:15:00|8988.5|8986.5|8995.5|8993.5|8996.5|8994.5|8988.5|8986.5|2882
1756801200000|2025-09-02 08:20:00|8995|8993|8999.5|8997.5|9000.5|8998.5|8995|8993|1335
1756801500000|2025-09-02 08:25:00|9000|8998|9000.5|8998.5|9003.5|9001.5|9000|8998|1400
1756801800000|2025-09-02 08:30:00|9001.5|8999.5|8996.5|8994.5|9002.5|9000.5|8996.5|8994.5|988
1756802100000|2025-09-02 08:35:00|8997.5|8995.5|8997.5|8995.5|8999.5|8997.5|8996.5|8994.5|823
1756802400000|2025-09-02 08:40:00|8996.5|8994.5|8997.5|8995.5|8998.5|8996.5|8995.5|8993.5|1238
1756802700000|2025-09-02 08:45:00|8996.5|8994.5|8992.5|8990.5|8996.5|8994.5|8992.5|8990.5|478
1756803000000|2025-09-02 08:50:00|8993.5|8991.5|8994.5|8992.5|8994.5|8992.5|8993.5|8991.5|233
1756803300000|2025-09-02 08:55:00|8993.5|8991.5|8993.5|8991.5|8994.5|8992.5|8992.5|8990.5|420
1756803600000|2025-09-02 09:00:00|8993|8991|8993.5|8991.5|8994.5|8992.5|8992.5|8990.5|868
1756803900000|2025-09-02 09:05:00|8992.5|8990.5|8988.5|8986.5|8992.5|8990.5|8988|8986|468
1756804200000|2025-09-02 09:10:00|8989.5|8987.5|8989.5|8987.5|8991.5|8989.5|8988.5|8986.5|604
1756804500000|2025-09-02 09:15:00|8988.5|8986.5|8986.5|8984.5|8988.5|8986.5|8985|8983|2073
1756804800000|2025-09-02 09:20:00|8985.5|8983.5|8988.5|8986.5|8989.5|8987.5|8985.5|8983.5|802
1756805100000|2025-09-02 09:25:00|8989.5|8987.5|8988.5|8986.5|8989.5|8987.5|8986.5|8984.5|1288
1756805400000|2025-09-02 09:30:00|8989|8987|8988.5|8986.5|8991|8989|8988.5|8986.5|850
1756805700000|2025-09-02 09:35:00|8989.5|8987.5|8989.5|8987.5|8991.5|8989.5|8989.5|8987.5|1004
1756806000000|2025-09-02 09:40:00|8988.5|8986.5|8991.5|8989.5|8991.5|8989.5|8988.5|8986.5|797
1756806300000|2025-09-02 09:45:00|8992.5|8990.5|8988.5|8986.5|8992.5|8990.5|8987.5|8985.5|1298
1756806600000|2025-09-02 09:50:00|8989.5|8987.5|8988.5|8986.5|8991.5|8989.5|8987.5|8985.5|1484
1756806900000|2025-09-02 09:55:00|8987.5|8985.5|8992.5|8990.5|8993.5|8991.5|8987.5|8985.5|1093
1756807200000|2025-09-02 10:00:00|8991.5|8989.5|8992.5|8990.5|8993.5|8991.5|8988.5|8986.5|1939
1756807500000|2025-09-02 10:05:00|8991.5|8989.5|8997.5|8995.5|8998.5|8996.5|8990.5|8988.5|1337
1756807800000|2025-09-02 10:10:00|8998.5|8996.5|8996.5|8994.5|8999.5|8997.5|8996.5|8994.5|846
1756808100000|2025-09-02 10:15:00|8995.5|8993.5|8994.5|8992.5|8996.5|8994.5|8991.5|8989.5|1967
1756808400000|2025-09-02 10:20:00|8995.5|8993.5|8994.5|8992.5|8995.5|8993.5|8993.5|8991.5|532
1756808700000|2025-09-02 10:25:00|8995|8993|8993.5|8991.5|8995.5|8993.5|8992.5|8990.5|1015
1756809000000|2025-09-02 10:30:00|8994.5|8992.5|8996.5|8994.5|8997.5|8995.5|8993.5|8991.5|907
1756809300000|2025-09-02 10:35:00|8995.5|8993.5|8994.5|8992.5|8996.5|8994.5|8993.5|8991.5|929
1756809600000|2025-09-02 10:40:00|8995|8993|8994.5|8992.5|8995.5|8993.5|8994.5|8992.5|1318
1756809900000|2025-09-02 10:45:00|8995.5|8993.5|8992.5|8990.5|8995.5|8993.5|8991.5|8989.5|1547
1756810200000|2025-09-02 10:50:00|8991.5|8989.5|8991.5|8989.5|8993.5|8991.5|8988.5|8986.5|2587
1756810500000|2025-09-02 10:55:00|8990.5|8988.5|8992.5|8990.5|8992.5|8990.5|8989.5|8987.5|2006
1756810800000|2025-09-02 11:00:00|8993.5|8991.5|8991.5|8989.5|8993.5|8991.5|8989.5|8987.5|2484
1756811100000|2025-09-02 11:05:00|8990.5|8988.5|8987.5|8985.5|8991.5|8989.5|8987.5|8985.5|2771
1756811400000|2025-09-02 11:10:00|8988.5|8986.5|8987.5|8985.5|8991.5|8989.5|8986.5|8984.5|5263
1756811700000|2025-09-02 11:15:00|8988.5|8986.5|8989.5|8987.5|8990|8988|8984.5|8982.5|4000
1756812000000|2025-09-02 11:20:00|8990.5|8988.5|8988.5|8986.5|8992.5|8990.5|8985.5|8983.5|5041
1756812300000|2025-09-02 11:25:00|8987.5|8985.5|8982.5|8980.5|8988.5|8986.5|8982.5|8980.5|2000
1756812600000|2025-09-02 11:30:00|8981.5|8979.5|8975.5|8973.5|8983.5|8981.5|8972.5|8970.5|4373
1756812900000|2025-09-02 11:35:00|8975|8973|8974.5|8972.5|8975.5|8973.5|8972.5|8970.5|2118
1756813200000|2025-09-02 11:40:00|8973.5|8971.5|8977.5|8975.5|8978.5|8976.5|8972.5|8970.5|3100
1756813500000|2025-09-02 11:45:00|8978.5|8976.5|8971.5|8969.5|8978.5|8976.5|8970.5|8968.5|1698
1756813800000|2025-09-02 11:50:00|8972.5|8970.5|8977.5|8975.5|8978.5|8976.5|8972.5|8970.5|1423
1756814100000|2025-09-02 11:55:00|8978.5|8976.5|8980.5|8978.5|8981.5|8979.5|8978.5|8976.5|845
1756814400000|2025-09-02 12:00:00|8981.5|8979.5|8975.5|8973.5|8981.5|8979.5|8974.5|8972.5|977
1756814700000|2025-09-02 12:05:00|8976.5|8974.5|8973.5|8971.5|8976.5|8974.5|8971.5|8969.5|1280
1756815000000|2025-09-02 12:10:00|8972.5|8970.5|8968.5|8966.5|8973.5|8971.5|8961.5|8959.5|2057
1756815300000|2025-09-02 12:15:00|8969.5|8967.5|8966.5|8964.5|8970.5|8968.5|8965.5|8963.5|2248
1756815600000|2025-09-02 12:20:00|8967|8965|8963.5|8961.5|8967.5|8965.5|8963.5|8961.5|1153
1756815900000|2025-09-02 12:25:00|8964.5|8962.5|8968.5|8966.5|8968.5|8966.5|8963.5|8961.5|1313
1756816200000|2025-09-02 12:30:00|8967.5|8965.5|8966.5|8964.5|8968|8966|8962.5|8960.5|2123
1756816500000|2025-09-02 12:35:00|8967.5|8965.5|8972.5|8970.5|8973.5|8971.5|8966.5|8964.5|2786
1756816800000|2025-09-02 12:40:00|8971.5|8969.5|8973.5|8971.5|8973.5|8971.5|8968.5|8966.5|2085
1756817100000|2025-09-02 12:45:00|8971.5|8969.5|8969.5|8967.5|8973.5|8971.5|8968.5|8966.5|2249
1756817400000|2025-09-02 12:50:00|8969|8967|8974.5|8972.5|8974.5|8972.5|8968.5|8966.5|2646
1756817700000|2025-09-02 12:55:00|8975.5|8973.5|8970.5|8968.5|8975.5|8973.5|8969.5|8967.5|1242
1756818000000|2025-09-02 13:00:00|8970|8968|8976.5|8974.5|8976.5|8974.5|8970|8968|1639
1756818300000|2025-09-02 13:05:00|8977.5|8975.5|8982.5|8980.5|8983.5|8981.5|8976.5|8974.5|1638
1756818600000|2025-09-02 13:10:00|8983.5|8981.5|8982.5|8980.5|8983.5|8981.5|8978.5|8976.5|1500
1756818900000|2025-09-02 13:15:00|8981.5|8979.5|8982.5|8980.5|8986.5|8984.5|8979.5|8977.5|1458
1756819200000|2025-09-02 13:20:00|8981.5|8979.5|8984.5|8982.5|8985.5|8983.5|8981.5|8979.5|1009
1756819500000|2025-09-02 13:25:00|8985.5|8983.5|8983.5|8981.5|8986.5|8984.5|8980.5|8978.5|1336
1756819800000|2025-09-02 13:30:00|8982.5|8980.5|8983.5|8981.5|8984.5|8982.5|8979.5|8977.5|1109
1756820100000|2025-09-02 13:35:00|8984.5|8982.5|8984.5|8982.5|8985.5|8983.5|8983.5|8981.5|733
1756820400000|2025-09-02 13:40:00|8985.5|8983.5|8986.5|8984.5|8987.5|8985.5|8984.5|8982.5|850
1756820700000|2025-09-02 13:45:00|8987.5|8985.5|8983.5|8981.5|8988.5|8986.5|8983.5|8981.5|1466
1756821000000|2025-09-02 13:50:00|8982.5|8980.5|8979.5|8977.5|8984.5|8982.5|8978.5|8976.5|1711
1756821300000|2025-09-02 13:55:00|8980.5|8978.5|8984|8982|8984.5|8982.5|8980.5|8978.5|1359
1756821600000|2025-09-02 14:00:00|8983.5|8981.5|8987.5|8985.5|8988.5|8986.5|8981|8979|2683
1756821900000|2025-09-02 14:05:00|8986.5|8984.5|8985.5|8983.5|8990.5|8988.5|8985.5|8983.5|1917
1756822200000|2025-09-02 14:10:00|8986.5|8984.5|8986.5|8984.5|8986.5|8984.5|8982.5|8980.5|2079
1756822500000|2025-09-02 14:15:00|8985.5|8983.5|8984.5|8982.5|8987.5|8985.5|8984.5|8982.5|1752
1756822800000|2025-09-02 14:20:00|8985.5|8983.5|8985.5|8983.5|8986.5|8984.5|8982.5|8980.5|1131
1756823100000|2025-09-02 14:25:00|8986.5|8984.5|8984.5|8982.5|8987.5|8985.5|8984.5|8982.5|1452
1756823400000|2025-09-02 14:30:00|8983.5|8981.5|8988.5|8986.5|8988.5|8986.5|8982.5|8980.5|912
1756823700000|2025-09-02 14:35:00|8989|8987|8989.5|8987.5|8990.5|8988.5|8988.5|8986.5|1380
1756824000000|2025-09-02 14:40:00|8990.5|8988.5|8991.5|8989.5|8993.5|8991.5|8990.5|8988.5|1549
1756824300000|2025-09-02 14:45:00|8990.5|8988.5|8985.5|8983.5|8991.5|8989.5|8985|8983|2207
1756824600000|2025-09-02 14:50:00|8984.5|8982.5|8987.5|8985.5|8987.5|8985.5|8984.5|8982.5|1834
1756824900000|2025-09-02 14:55:00|8988.5|8986.5|8985|8983|8988.5|8986.5|8984.5|8982.5|933
1756825200000|2025-09-02 15:00:00|8985.5|8983.5|8980.5|8978.5|8985.5|8983.5|8980.5|8978.5|2149
1756825500000|2025-09-02 15:05:00|8979.5|8977.5|8976.5|8974.5|8979.5|8977.5|8974.5|8972.5|2841
1756825800000|2025-09-02 15:10:00|8975.5|8973.5|8977.5|8975.5|8979.5|8977.5|8974.5|8972.5|3487
1756826100000|2025-09-02 15:15:00|8977|8975|8977.5|8975.5|8979.5|8977.5|8974.5|8972.5|2492
1756826400000|2025-09-02 15:20:00|8976.5|8974.5|8975.5|8973.5|8976.5|8974.5|8974.5|8972.5|908
1756826700000|2025-09-02 15:25:00|8974.5|8972.5|8972.5|8970.5|8974.5|8972.5|8970.5|8968.5|1533
1756827000000|2025-09-02 15:30:00|8973|8971|8976.5|8974.5|8976.5|8974.5|8971.5|8969.5|1602
1756827300000|2025-09-02 15:35:00|8976|8974|8973.5|8971.5|8976.5|8974.5|8973.5|8971.5|1021
1756827600000|2025-09-02 15:40:00|8972.5|8970.5|8976.5|8974.5|8976.5|8974.5|8972.5|8970.5|970
1756827900000|2025-09-02 15:45:00|8977|8975|8976.5|8974.5|8977.5|8975.5|8975.5|8973.5|607
1756828200000|2025-09-02 15:50:00|8975.5|8973.5|8979.5|8977.5|8979.5|8977.5|8975.5|8973.5|703
1756828500000|2025-09-02 15:55:00|8980.5|8978.5|8978.5|8976.5|8980.5|8978.5|8978.5|8976.5|753
1756828800000|2025-09-02 16:00:00|8979|8977|8974.5|8972.5|8979.5|8977.5|8973.5|8971.5|671
1756829100000|2025-09-02 16:05:00|8975.5|8973.5|8977.5|8975.5|8978.5|8976.5|8975.5|8973.5|294
1756829400000|2025-09-02 16:10:00|8978|8976|8979.5|8977.5|8979.5|8977.5|8977.5|8975.5|292
1756829700000|2025-09-02 16:15:00|8980.5|8978.5|8978.5|8976.5|8980.5|8978.5|8978.5|8976.5|213
1756830000000|2025-09-02 16:20:00|8979.5|8977.5|8979.5|8977.5|8980.5|8978.5|8979.5|8977.5|401
1756830300000|2025-09-02 16:25:00|8978.5|8976.5|8975.5|8973.5|8979.5|8977.5|8975.5|8973.5|551
1756830600000|2025-09-02 16:30:00|8976.5|8974.5|8974.5|8972.5|8976.5|8974.5|8974.5|8972.5|129
1756830900000|2025-09-02 16:35:00|8975.5|8973.5|8974.5|8972.5|8975.5|8973.5|8974.5|8972.5|104
1756831200000|2025-09-02 16:40:00|8973.5|8971.5|8974.5|8972.5|8974.5|8972.5|8972.5|8970.5|384
1756831500000|2025-09-02 16:45:00|8975.5|8973.5|8975.5|8973.5|8976.5|8974.5|8975.5|8973.5|497
1756831800000|2025-09-02 16:50:00|8976|8974|8978.5|8976.5|8978.5|8976.5|8976|8974|200
1756832100000|2025-09-02 16:55:00|8977.5|8975.5|8978.5|8976.5|8978.5|8976.5|8977.5|8975.5|272
1756882800000|2025-09-03 07:00:00|8964.5|8962.5|8965.5|8963.5|8969.5|8967.5|8962.5|8960.5|2409
1756883100000|2025-09-03 07:05:00|8964.5|8962.5|8964.5|8962.5|8964.5|8962.5|8962.5|8960.5|1150
1756883400000|2025-09-03 07:10:00|8963.5|8961.5|8961.5|8959.5|8963.5|8961.5|8961.5|8959.5|1039
1756883700000|2025-09-03 07:15:00|8959.5|8957.5|8949.5|8947.5|8959.5|8957.5|8944.5|8942.5|3491
1756884000000|2025-09-03 07:20:00|8950.5|8948.5|8947.5|8945.5|8951.5|8949.5|8947.5|8945.5|1350
1756884300000|2025-09-03 07:25:00|8948.5|8946.5|8948.5|8946.5|8950|8948|8947.5|8945.5|1139
1756884600000|2025-09-03 07:30:00|8947.5|8945.5|8940.5|8938.5|8947.5|8945.5|8938.5|8936.5|4508
1756884900000|2025-09-03 07:35:00|8941.5|8939.5|8943.5|8941.5|8945.5|8943.5|8940.5|8938.5|2173
1756885200000|2025-09-03 07:40:00|8943|8941|8941.5|8939.5|8943.5|8941.5|8937.5|8935.5|2154
1756885500000|2025-09-03 07:45:00|8942.5|8940.5|8946.5|8944.5|8946.5|8944.5|8942.5|8940.5|2799
1756885800000|2025-09-03 07:50:00|8947.5|8945.5|8954.5|8952.5|8955.5|8953.5|8947.5|8945.5|1697
1756886100000|2025-09-03 07:55:00|8955.5|8953.5|8957.5|8955.5|8958.5|8956.5|8954|8952|1513
1756886400000|2025-09-03 08:00:00|8956.5|8954.5|8961.5|8959.5|8961.5|8959.5|8953.5|8951.5|1193
1756886700000|2025-09-03 08:05:00|8962|8960|8965.5|8963.5|8966.5|8964.5|8960.5|8958.5|1871
1756887000000|2025-09-03 08:10:00|8966.5|8964.5|8970.5|8968.5|8970.5|8968.5|8965.5|8963.5|1689
1756887300000|2025-09-03 08:15:00|8971.5|8969.5|8972.5|8970.5|8974.5|8972.5|8970.5|8968.5|1189
1756887600000|2025-09-03 08:20:00|8973.5|8971.5|8968.5|8966.5|8973.5|8971.5|8966.5|8964.5|2047
1756887900000|2025-09-03 08:25:00|8969|8967|8966.5|8964.5|8969.5|8967.5|8965.5|8963.5|1052
1756888200000|2025-09-03 08:30:00|8965.5|8963.5|8964.5|8962.5|8967.5|8965.5|8961.5|8959.5|737
1756888500000|2025-09-03 08:35:00|8963.5|8961.5|8968.5|8966.5|8969.5|8967.5|8963.5|8961.5|388
1756888800000|2025-09-03 08:40:00|8967.5|8965.5|8965.5|8963.5|8967.5|8965.5|8964.5|8962.5|567
1756889100000|2025-09-03 08:45:00|8964.5|8962.5|8969.5|8967.5|8969.5|8967.5|8963.5|8961.5|926
1756889400000|2025-09-03 08:50:00|8968.5|8966.5|8969.5|8967.5|8969.5|8967.5|8967.5|8965.5|1009
1756889700000|2025-09-03 08:55:00|8970.5|8968.5|8974.5|8972.5|8974.5|8972.5|8969.5|8967.5|826
1756890000000|2025-09-03 09:00:00|8973.5|8971.5|8977.5|8975.5|8977.5|8975.5|8973.5|8971.5|1063
1756890300000|2025-09-03 09:05:00|8978.5|8976.5|8976.5|8974.5|8978.5|8976.5|8975.5|8973.5|834
1756890600000|2025-09-03 09:10:00|8975.5|8973.5|8979.5|8977.5|8980.5|8978.5|8975.5|8973.5|928
1756890900000|2025-09-03 09:15:00|8978.5|8976.5|8976.5|8974.5|8981.5|8979.5|8976|8974|1202
1756891200000|2025-09-03 09:20:00|8977|8975|8977.5|8975.5|8977.5|8975.5|8975.5|8973.5|465
1756891500000|2025-09-03 09:25:00|8976.5|8974.5|8977.5|8975.5|8978.5|8976.5|8976.5|8974.5|584
1756891800000|2025-09-03 09:30:00|8978.5|8976.5|8983.5|8981.5|8983.5|8981.5|8978.5|8976.5|728
1756892100000|2025-09-03 09:35:00|8982.5|8980.5|8993.5|8991.5|8993.5|8991.5|8980.5|8978.5|2345
1756892400000|2025-09-03 09:40:00|8993|8991|8992.5|8990.5|8993.5|8991.5|8988.5|8986.5|1776
1756892700000|2025-09-03 09:45:00|8993.5|8991.5|8993.5|8991.5|8995.5|8993.5|8991.5|8989.5|868
1756893000000|2025-09-03 09:50:00|8994.5|8992.5|8997.5|8995.5|8999.5|8997.5|8993.5|8991.5|900
1756893300000|2025-09-03 09:55:00|8996.5|8994.5|8994.5|8992.5|8996.5|8994.5|8992.5|8990.5|798
1756893600000|2025-09-03 10:00:00|8995.5|8993.5|8997.5|8995.5|8997.5|8995.5|8993.5|8991.5|1580
1756893900000|2025-09-03 10:05:00|8996.5|8994.5|8996.5|8994.5|9000.5|8998.5|8996|8994|822
1756894200000|2025-09-03 10:10:00|8995.5|8993.5|8986.5|8984.5|8995.5|8993.5|8985.5|8983.5|1986
1756894500000|2025-09-03 10:15:00|8987.5|8985.5|8984.5|8982.5|8988.5|8986.5|8983.5|8981.5|863
1756894800000|2025-09-03 10:20:00|8984|8982|8983.5|8981.5|8985.5|8983.5|8981.5|8979.5|1225
1756895100000|2025-09-03 10:25:00|8984.5|8982.5|8982.5|8980.5|8984.5|8982.5|8980.5|8978.5|767
1756895400000|2025-09-03 10:30:00|8983.5|8981.5|8982.5|8980.5|8984.5|8982.5|8981.5|8979.5|731
1756895700000|2025-09-03 10:35:00|8983.5|8981.5|8987.5|8985.5|8987.5|8985.5|8983.5|8981.5|969
1756896000000|2025-09-03 10:40:00|8987|8985|8988.5|8986.5|8989.5|8987.5|8985.5|8983.5|639
1756896300000|2025-09-03 10:45:00|8989.5|8987.5|8991.5|8989.5|8993.5|8991.5|8987.5|8985.5|594
1756896600000|2025-09-03 10:50:00|8990.5|8988.5|8996.5|8994.5|8996.5|8994.5|8990.5|8988.5|810
1756896900000|2025-09-03 10:55:00|8997.5|8995.5|8997.5|8995.5|8997.5|8995.5|8995.5|8993.5|1397
1756897200000|2025-09-03 11:00:00|8996.5|8994.5|8997.5|8995.5|8999.5|8997.5|8996.5|8994.5|917
1756897500000|2025-09-03 11:05:00|8996.5|8994.5|8996.5|8994.5|8999.5|8997.5|8996.5|8994.5|1332
1756897800000|2025-09-03 11:10:00|8995.5|8993.5|8998.5|8996.5|9000.5|8998.5|8994.5|8992.5|936
1756898100000|2025-09-03 11:15:00|8997.5|8995.5|8997.5|8995.5|8999.5|8997.5|8996.5|8994.5|2076
1756898400000|2025-09-03 11:20:00|8998.5|8996.5|8997.5|8995.5|8998.5|8996.5|8993.5|8991.5|1190
1756898700000|2025-09-03 11:25:00|8998.5|8996.5|8999.5|8997.5|9003.5|9001.5|8998.5|8996.5|692
1756899000000|2025-09-03 11:30:00|9000.5|8998.5|9003.5|9001.5|9003.5|9001.5|8999.5|8997.5|736
1756899300000|2025-09-03 11:35:00|9002.5|9000.5|9002.5|9000.5|9003.5|9001.5|9000.5|8998.5|363
1756899600000|2025-09-03 11:40:00|9001.5|8999.5|9000.5|8998.5|9001.5|8999.5|8999.5|8997.5|761
1756899900000|2025-09-03 11:45:00|9000|8998|9003.5|9001.5|9003.5|9001.5|8997.5|8995.5|1056
1756900200000|2025-09-03 11:50:00|9004.5|9002.5|9000.5|8998.5|9004.5|9002.5|8999.5|8997.5|764
1756900500000|2025-09-03 11:55:00|8999.5|8997.5|9003.5|9001.5|9003.5|9001.5|8998.5|8996.5|829
1756900800000|2025-09-03 12:00:00|9002.5|9000.5|8999.5|8997.5|9003.5|9001.5|8999.5|8997.5|723
1756901100000|2025-09-03 12:05:00|8999|8997|9000.5|8998.5|9000.5|8998.5|8998.5|8996.5|916
1756901400000|2025-09-03 12:10:00|9001.5|8999.5|9002.5|9000.5|9003.5|9001.5|9000.5|8998.5|959
1756901700000|2025-09-03 12:15:00|9003.5|9001.5|9002.5|9000.5|9005|9003|9001.5|8999.5|883
1756902000000|2025-09-03 12:20:00|9001.5|8999.5|8996.5|8994.5|9001.5|8999.5|8995.5|8993.5|506
1756902300000|2025-09-03 12:25:00|8995.5|8993.5|8994.5|8992.5|8997.5|8995.5|8994.5|8992.5|1443
1756902600000|2025-09-03 12:30:00|8995.5|8993.5|8996.5|8994.5|8998.5|8996.5|8994.5|8992.5|1125
1756902900000|2025-09-03 12:35:00|8997.5|8995.5|8997.5|8995.5|8997.5|8995.5|8994.5|8992.5|637
1756903200000|2025-09-03 12:40:00|8996.5|8994.5|8998.5|8996.5|8999.5|8997.5|8995.5|8993.5|917
1756903500000|2025-09-03 12:45:00|8998|8996|8992.5|8990.5|9000.5|8998.5|8992.5|8990.5|1186
1756903800000|2025-09-03 12:50:00|8993|8991|8993.5|8991.5|8994.5|8992.5|8991.5|8989.5|1037
1756904100000|2025-09-03 12:55:00|8994.5|8992.5|8994.5|8992.5|8995.5|8993.5|8992.5|8990.5|1344
1756904400000|2025-09-03 13:00:00|8995.5|8993.5|8995.5|8993.5|9000.5|8998.5|8994.5|8992.5|1329
1756904700000|2025-09-03 13:05:00|8996|8994|8994.5|8992.5|8998.5|8996.5|8992.5|8990.5|1165
1756905000000|2025-09-03 13:10:00|8994|8992|8998.5|8996.5|8998.5|8996.5|8993.5|8991.5|1205
1756905300000|2025-09-03 13:15:00|8999.5|8997.5|8999.5|8997.5|9001.5|8999.5|8998.5|8996.5|922
1756905600000|2025-09-03 13:20:00|8998.5|8996.5|8996.5|8994.5|9001.5|8999.5|8995.5|8993.5|1389
1756905900000|2025-09-03 13:25:00|8997.5|8995.5|9002.5|9000.5|9003.5|9001.5|8996.5|8994.5|1168
1756906200000|2025-09-03 13:30:00|9001.5|8999.5|9002.5|9000.5|9004.5|9002.5|9000.5|8998.5|842
1756906500000|2025-09-03 13:35:00|9003.5|9001.5|9004.5|9002.5|9006.5|9004.5|9002.5|9000.5|770
1756906800000|2025-09-03 13:40:00|9005.5|9003.5|9004.5|9002.5|9005.5|9003.5|9001.5|8999.5|2225
1756907100000|2025-09-03 13:45:00|9005.5|9003.5|9007.5|9005.5|9008.5|9006.5|9004.5|9002.5|1482
1756907400000|2025-09-03 13:50:00|9008.5|9006.5|9008.5|9006.5|9011.5|9009.5|9007.5|9005.5|2259
1756907700000|2025-09-03 13:55:00|9007.5|9005.5|9009.5|9007.5|9012.5|9010.5|9007.5|9005.5|1809
1756908000000|2025-09-03 14:00:00|9012|9010|9021.5|9019.5|9026.5|9024.5|9012|9010|3537
1756908300000|2025-09-03 14:05:00|9022|9020|9030.5|9028.5|9030.5|9028.5|9021.5|9019.5|3659
1756908600000|2025-09-03 14:10:00|9029.5|9027.5|9031.5|9029.5|9032.5|9030.5|9027.5|9025.5|2453
1756908900000|2025-09-03 14:15:00|9030.5|9028.5|9025.5|9023.5|9031.5|9029.5|9024.5|9022.5|2545
1756909200000|2025-09-03 14:20:00|9026.5|9024.5|9022.5|9020.5|9027.5|9025.5|9022.5|9020.5|1875
1756909500000|2025-09-03 14:25:00|9021.5|9019.5|9024.5|9022.5|9026.5|9024.5|9021.5|9019.5|1475
1756909800000|2025-09-03 14:30:00|9025.5|9023.5|9031.5|9029.5|9031.5|9029.5|9024.5|9022.5|3577
1756910100000|2025-09-03 14:35:00|9032.5|9030.5|9033.5|9031.5|9033.5|9031.5|9028.5|9026.5|2389
1756910400000|2025-09-03 14:40:00|9032.5|9030.5|9027.5|9025.5|9034.5|9032.5|9027.5|9025.5|2504
1756910700000|2025-09-03 14:45:00|9028.5|9026.5|9027.5|9025.5|9029.5|9027.5|9027.5|9025.5|1692
1756911000000|2025-09-03 14:50:00|9027|9025|9023.5|9021.5|9028.5|9026.5|9023.5|9021.5|2446
1756911300000|2025-09-03 14:55:00|9024.5|9022.5|9022.5|9020.5|9024.5|9022.5|9020.5|9018.5|1460
1756911600000|2025-09-03 15:00:00|9023.5|9021.5|9028.5|9026.5|9028.5|9026.5|9022.5|9020.5|2340
1756911900000|2025-09-03 15:05:00|9029.5|9027.5|9026.5|9024.5|9029.5|9027.5|9024.5|9022.5|2529
1756912200000|2025-09-03 15:10:00|9027.5|9025.5|9028.5|9026.5|9029.5|9027.5|9026.5|9024.5|4371
1756912500000|2025-09-03 15:15:00|9027.5|9025.5|9028.5|9026.5|9029.5|9027.5|9024.5|9022.5|2189
1756912800000|2025-09-03 15:20:00|9029.5|9027.5|9028.5|9026.5|9030.5|9028.5|9028.5|9026.5|586
1756913100000|2025-09-03 15:25:00|9029.5|9027.5|9033.5|9031.5|9034|9032|9028.5|9026.5|1446
1756913400000|2025-09-03 15:30:00|9034.5|9032.5|9031.5|9029.5|9034.5|9032.5|9031.5|9029.5|1543
1756913700000|2025-09-03 15:35:00|9032.5|9030.5|9028.5|9026.5|9033.5|9031.5|9028.5|9026.5|1808
1756914000000|2025-09-03 15:40:00|9029.5|9027.5|9031.5|9029.5|9032.5|9030.5|9029.5|9027.5|1069
1756914300000|2025-09-03 15:45:00|9032.5|9030.5|9034.5|9032.5|9034.5|9032.5|9030.5|9028.5|1338
1756914600000|2025-09-03 15:50:00|9033.5|9031.5|9033.5|9031.5|9034.5|9032.5|9032.5|9030.5|1024
1756914900000|2025-09-03 15:55:00|9033|9031|9033.5|9031.5|9033.5|9031.5|9030.5|9028.5|647
1756915200000|2025-09-03 16:00:00|9034.5|9032.5|9035.5|9033.5|9036.5|9034.5|9033.5|9031.5|1141
1756915500000|2025-09-03 16:05:00|9034.5|9032.5|9034.5|9032.5|9035.5|9033.5|9033.5|9031.5|410
1756915800000|2025-09-03 16:10:00|9035.5|9033.5|9037.5|9035.5|9037.5|9035.5|9034.5|9032.5|1135
1756916100000|2025-09-03 16:15:00|9036.5|9034.5|9036.5|9034.5|9038.5|9036.5|9036.5|9034.5|926
1756916400000|2025-09-03 16:20:00|9037|9035|9036.5|9034.5|9037.5|9035.5|9035.5|9033.5|168
1756916700000|2025-09-03 16:25:00|9037.5|9035.5|9036.5|9034.5|9037.5|9035.5|9035.5|9033.5|447
1756917000000|2025-09-03 16:30:00|9037.5|9035.5|9036.5|9034.5|9037.5|9035.5|9036.5|9034.5|227
1756917300000|2025-09-03 16:35:00|9035.5|9033.5|9037.5|9035.5|9037.5|9035.5|9035.5|9033.5|150
1756917600000|2025-09-03 16:40:00|9036.5|9034.5|9037.5|9035.5|9037.5|9035.5|9036.5|9034.5|232
1756917900000|2025-09-03 16:45:00|9038.5|9036.5|9038.5|9036.5|9039.5|9037.5|9038.5|9036.5|260
1756918200000|2025-09-03 16:50:00|9039.5|9037.5|9041|9039|9041|9039|9039.5|9037.5|470
1756918500000|2025-09-03 16:55:00|9041.5|9039.5|9043|9041|9043.5|9041.5|9041.5|9039.5|531
1756969200000|2025-09-04 07:00:00|9033.5|9031.5|9034.5|9032.5|9038.5|9036.5|9032.5|9030.5|1516
1756969500000|2025-09-04 07:05:00|9035.5|9033.5|9040.5|9038.5|9044.5|9042.5|9034.5|9032.5|1580
1756969800000|2025-09-04 07:10:00|9039.5|9037.5|9039.5|9037.5|9046.5|9044.5|9035.5|9033.5|1365
1756970100000|2025-09-04 07:15:00|9038.5|9036.5|9043.5|9041.5|9046.5|9044.5|9037.5|9035.5|1953
1756970400000|2025-09-04 07:20:00|9044.5|9042.5|9050.5|9048.5|9050.5|9048.5|9044.5|9042.5|819
1756970700000|2025-09-04 07:25:00|9049.5|9047.5|9051.5|9049.5|9052.5|9050.5|9047.5|9045.5|1177
1756971000000|2025-09-04 07:30:00|9050.5|9048.5|9050.5|9048.5|9056.5|9054.5|9050.5|9048.5|1529
1756971300000|2025-09-04 07:35:00|9051.5|9049.5|9053.5|9051.5|9055.5|9053.5|9050|9048|1196
1756971600000|2025-09-04 07:40:00|9054.5|9052.5|9050.5|9048.5|9055.5|9053.5|9048.5|9046.5|1375
1756971900000|2025-09-04 07:45:00|9049.5|9047.5|9045.5|9043.5|9051.5|9049.5|9044.5|9042.5|738
1756972200000|2025-09-04 07:50:00|9044.5|9042.5|9046.5|9044.5|9047.5|9045.5|9043.5|9041.5|675
1756972500000|2025-09-04 07:55:00|9045.5|9043.5|9045.5|9043.5|9049|9047|9044.5|9042.5|862
1756972800000|2025-09-04 08:00:00|9044.5|9042.5|9050.5|9048.5|9050.5|9048.5|9043.5|9041.5|1331
1756973100000|2025-09-04 08:05:00|9050|9048|9046.5|9044.5|9050.5|9048.5|9046.5|9044.5|1697
1756973400000|2025-09-04 08:10:00|9047.5|9045.5|9045.5|9043.5|9047.5|9045.5|9043.5|9041.5|965
1756973700000|2025-09-04 08:15:00|9044.5|9042.5|9047.5|9045.5|9049.5|9047.5|9044.5|9042.5|1010
1756974000000|2025-09-04 08:20:00|9046.5|9044.5|9044.5|9042.5|9048.5|9046.5|9044.5|9042.5|718
1756974300000|2025-09-04 08:25:00|9045.5|9043.5|9045.5|9043.5|9046.5|9044.5|9044.5|9042.5|481
1756974600000|2025-09-04 08:30:00|9044.5|9042.5|9047.5|9045.5|9048.5|9046.5|9044.5|9042.5|880
1756974900000|2025-09-04 08:35:00|9046.5|9044.5|9046.5|9044.5|9048.5|9046.5|9045.5|9043.5|1044
1756975200000|2025-09-04 08:40:00|9045.5|9043.5|9047.5|9045.5|9050.5|9048.5|9045.5|9043.5|721
1756975500000|2025-09-04 08:45:00|9046.5|9044.5|9048.5|9046.5|9049.5|9047.5|9046.5|9044.5|985
1756975800000|2025-09-04 08:50:00|9049|9047|9048.5|9046.5|9050|9048|9046.5|9044.5|1387
1756976100000|2025-09-04 08:55:00|9049.5|9047.5|9045.5|9043.5|9049.5|9047.5|9045.5|9043.5|1880
1756976400000|2025-09-04 09:00:00|9046|9044|9051.5|9049.5|9052.5|9050.5|9042.5|9040.5|3399
1756976700000|2025-09-04 09:05:00|9052.5|9050.5|9056.5|9054.5|9057.5|9055.5|9052.5|9050.5|1199
1756977000000|2025-09-04 09:10:00|9055.5|9053.5|9059.5|9057.5|9061.5|9059.5|9055.5|9053.5|1876
1756977300000|2025-09-04 09:15:00|9058.5|9056.5|9056.5|9054.5|9059.5|9057.5|9056.5|9054.5|503
1756977600000|2025-09-04 09:20:00|9055.5|9053.5|9058.5|9056.5|9059.5|9057.5|9054.5|9052.5|1046
1756977900000|2025-09-04 09:25:00|9059.5|9057.5|9058.5|9056.5|9059.5|9057.5|9056.5|9054.5|771
1756978200000|2025-09-04 09:30:00|9059.5|9057.5|9066.5|9064.5|9066.5|9064.5|9059.5|9057.5|1213
1756978500000|2025-09-04 09:35:00|9067.5|9065.5|9066.5|9064.5|9068.5|9066.5|9063.5|9061.5|1306
1756978800000|2025-09-04 09:40:00|9067.5|9065.5|9065.5|9063.5|9068.5|9066.5|9065|9063|1945
1756979100000|2025-09-04 09:45:00|9066|9064|9065.5|9063.5|9066.5|9064.5|9063.5|9061.5|879
1756979400000|2025-09-04 09:50:00|9066|9064|9065.5|9063.5|9066.5|9064.5|9064.5|9062.5|665
1756979700000|2025-09-04 09:55:00|9065|9063|9065.5|9063.5|9066.5|9064.5|9064.5|9062.5|323
1756980000000|2025-09-04 10:00:00|9064.5|9062.5|9063.5|9061.5|9067.5|9065.5|9063.5|9061.5|1158
1756980300000|2025-09-04 10:05:00|9064.5|9062.5|9063.5|9061.5|9066.5|9064.5|9062.5|9060.5|1354
1756980600000|2025-09-04 10:10:00|9062.5|9060.5|9062.5|9060.5|9062.5|9060.5|9061.5|9059.5|904
1756980900000|2025-09-04 10:15:00|9061.5|9059.5|9060.5|9058.5|9062.5|9060.5|9057.5|9055.5|1179
1756981200000|2025-09-04 10:20:00|9061.5|9059.5|9064.5|9062.5|9064.5|9062.5|9061.5|9059.5|791
1756981500000|2025-09-04 10:25:00|9063.5|9061.5|9059.5|9057.5|9064.5|9062.5|9059.5|9057.5|658
1756981800000|2025-09-04 10:30:00|9058.5|9056.5|9058.5|9056.5|9059.5|9057.5|9057.5|9055.5|1322
1756982100000|2025-09-04 10:35:00|9057.5|9055.5|9058.5|9056.5|9058.5|9056.5|9057.5|9055.5|739
1756982400000|2025-09-04 10:40:00|9059.5|9057.5|9057.5|9055.5|9059.5|9057.5|9057.5|9055.5|364
1756982700000|2025-09-04 10:45:00|9056.5|9054.5|9061.5|9059.5|9061.5|9059.5|9056.5|9054.5|1216
1756983000000|2025-09-04 10:50:00|9060.5|9058.5|9057.5|9055.5|9060.5|9058.5|9057.5|9055.5|760
1756983300000|2025-09-04 10:55:00|9058.5|9056.5|9055.5|9053.5|9058.5|9056.5|9055.5|9053.5|1115
1756983600000|2025-09-04 11:00:00|9056.5|9054.5|9058.5|9056.5|9059.5|9057.5|9056.5|9054.5|866
1756983900000|2025-09-04 11:05:00|9057.5|9055.5|9055.5|9053.5|9057.5|9055.5|9054.5|9052.5|260
1756984200000|2025-09-04 11:10:00|9056.5|9054.5|9057.5|9055.5|9057.5|9055.5|9054.5|9052.5|399
1756984500000|2025-09-04 11:15:00|9057|9055|9060.5|9058.5|9060.5|9058.5|9056.5|9054.5|305
1756984800000|2025-09-04 11:20:00|9059.5|9057.5|9061.5|9059.5|9061.5|9059.5|9058.5|9056.5|600
1756985100000|2025-09-04 11:25:00|9062.5|9060.5|9064.5|9062.5|9065.5|9063.5|9061.5|9059.5|1064
1756985400000|2025-09-04 11:30:00|9063.5|9061.5|9061.5|9059.5|9064.5|9062.5|9059.5|9057.5|612
1756985700000|2025-09-04 11:35:00|9062|9060|9060.5|9058.5|9062.5|9060.5|9059.5|9057.5|708
1756986000000|2025-09-04 11:40:00|9061.5|9059.5|9061.5|9059.5|9062.5|9060.5|9061.5|9059.5|301
1756986300000|2025-09-04 11:45:00|9060.5|9058.5|9061.5|9059.5|9061.5|9059.5|9060.5|9058.5|772
1756986600000|2025-09-04 11:50:00|9062.5|9060.5|9062.5|9060.5|9062.5|9060.5|9061|9059|284
1756986900000|2025-09-04 11:55:00|9061.5|9059.5|9061.5|9059.5|9062.5|9060.5|9061.5|9059.5|298
1756987200000|2025-09-04 12:00:00|9062.5|9060.5|9066.5|9064.5|9066.5|9064.5|9062|9060|1236
1756987500000|2025-09-04 12:05:00|9065.5|9063.5|9068.5|9066.5|9070.5|9068.5|9063.5|9061.5|1496
1756987800000|2025-09-04 12:10:00|9069.5|9067.5|9069.5|9067.5|9070.5|9068.5|9067.5|9065.5|1401
1756988100000|2025-09-04 12:15:00|9074.5|9071.5|9064.5|9062.5|9075|9073|9064.5|9062.5|4280
1756988400000|2025-09-04 12:20:00|9065.5|9063.5|9066.5|9064.5|9067.5|9065.5|9063|9061|553
1756988700000|2025-09-04 12:25:00|9065.5|9063.5|9067|9065|9067.5|9065.5|9064.5|9062.5|936
1756989000000|2025-09-04 12:30:00|9067.5|9065.5|9068.5|9066.5|9070.5|9068.5|9062.5|9060.5|945
1756989300000|2025-09-04 12:35:00|9067.5|9065.5|9067.5|9065.5|9070.5|9068.5|9064.5|9062.5|666
1756989600000|2025-09-04 12:40:00|9068.5|9066.5|9069.5|9067.5|9070.5|9068.5|9065.5|9063.5|689
1756989900000|2025-09-04 12:45:00|9069|9067|9064.5|9062.5|9069|9067|9063.5|9061.5|323
1756990200000|2025-09-04 12:50:00|9065.5|9063.5|9066.5|9064.5|9066.5|9064.5|9063.5|9061.5|676
1756990500000|2025-09-04 12:55:00|9065.5|9063.5|9066.5|9064.5|9067.5|9065.5|9062.5|9060.5|870
1756990800000|2025-09-04 13:00:00|9065.5|9063.5|9065.5|9063.5|9069.5|9067.5|9063.5|9061.5|1017
1756991100000|2025-09-04 13:05:00|9066.5|9064.5|9065.5|9063.5|9066.5|9064.5|9063.5|9061.5|849
1756991400000|2025-09-04 13:10:00|9067.5|9065.5|9068.5|9066.5|9071.5|9069.5|9066|9064|959
1756991700000|2025-09-04 13:15:00|9067.5|9065.5|9061.5|9059.5|9068.5|9066.5|9061.5|9059.5|1201
1756992000000|2025-09-04 13:20:00|9060.5|9058.5|9060.5|9058.5|9063.5|9061.5|9060.5|9058.5|749
1756992300000|2025-09-04 13:25:00|9061.5|9059.5|9063.5|9061.5|9063.5|9061.5|9060.5|9058.5|1246
1756992600000|2025-09-04 13:30:00|9062.5|9060.5|9056.5|9054.5|9062.5|9060.5|9056.5|9054.5|1813
1756992900000|2025-09-04 13:35:00|9057|9055|9059.5|9057.5|9061.5|9059.5|9056.5|9054.5|1331
1756993200000|2025-09-04 13:40:00|9060.5|9058.5|9061.5|9059.5|9061.5|9059.5|9059.5|9057.5|565
1756993500000|2025-09-04 13:45:00|9062|9060|9064.5|9062.5|9065.5|9063.5|9062|9060|1970
1756993800000|2025-09-04 13:50:00|9065.5|9063.5|9063.5|9061.5|9065.5|9063.5|9062.5|9060.5|973
1756994100000|2025-09-04 13:55:00|9064.5|9062.5|9064.5|9062.5|9065.5|9063.5|9062.5|9060.5|729
1756994400000|2025-09-04 14:00:00|9061|9058|9057.5|9055.5|9063|9061|9056.5|9054.5|1787
1756994700000|2025-09-04 14:05:00|9058.5|9056.5|9057.5|9055.5|9059.5|9057.5|9055.5|9053.5|853
1756995000000|2025-09-04 14:10:00|9058.5|9056.5|9061.5|9059.5|9061.5|9059.5|9057.5|9055.5|711
1756995300000|2025-09-04 14:15:00|9061|9059|9062.5|9060.5|9062.5|9060.5|9057.5|9055.5|1193
1756995600000|2025-09-04 14:20:00|9061.5|9059.5|9059.5|9057.5|9061.5|9059.5|9058.5|9056.5|642
1756995900000|2025-09-04 14:25:00|9060.5|9058.5|9058.5|9056.5|9060.5|9058.5|9057.5|9055.5|872
1756996200000|2025-09-04 14:30:00|9059.5|9057.5|9054.5|9052.5|9059.5|9057.5|9053.5|9051.5|790
1756996500000|2025-09-04 14:35:00|9053.5|9051.5|9049.5|9047.5|9053.5|9051.5|9049.5|9047.5|1566
1756996800000|2025-09-04 14:40:00|9050.5|9048.5|9049.5|9047.5|9053.5|9051.5|9049.5|9047.5|1247
1756997100000|2025-09-04 14:45:00|9050|9048|9053.5|9051.5|9053.5|9051.5|9049.5|9047.5|1453
1756997400000|2025-09-04 14:50:00|9052.5|9050.5|9050.5|9048.5|9055.5|9053.5|9050.5|9048.5|858
1756997700000|2025-09-04 14:55:00|9051.5|9049.5|9047.5|9045.5|9051.5|9049.5|9046.5|9044.5|1101
1756998000000|2025-09-04 15:00:00|9048.5|9046.5|9045.5|9043.5|9049.5|9047.5|9043.5|9041.5|1350
1756998300000|2025-09-04 15:05:00|9044.5|9042.5|9047.5|9045.5|9048.5|9046.5|9043.5|9041.5|1447
1756998600000|2025-09-04 15:10:00|9048.5|9046.5|9044.5|9042.5|9048.5|9046.5|9044.5|9042.5|2359
1756998900000|2025-09-04 15:15:00|9043.5|9041.5|9045.5|9043.5|9047.5|9045.5|9043.5|9041.5|2887
1756999200000|2025-09-04 15:20:00|9046.5|9044.5|9051.5|9049.5|9051.5|9049.5|9045.5|9043.5|1731
1756999500000|2025-09-04 15:25:00|9050.5|9048.5|9054.5|9052.5|9054.5|9052.5|9050.5|9048.5|1168
1756999800000|2025-09-04 15:30:00|9053.5|9051.5|9054.5|9052.5|9057.5|9055.5|9052.5|9050.5|1170
1757000100000|2025-09-04 15:35:00|9053.5|9051.5|9052.5|9050.5|9054.5|9052.5|9051.5|9049.5|661
1757000400000|2025-09-04 15:40:00|9052|9050|9054.5|9052.5|9054.5|9052.5|9051.5|9049.5|441
1757000700000|2025-09-04 15:45:00|9053.5|9051.5|9052.5|9050.5|9054.5|9052.5|9051.5|9049.5|265
1757001000000|2025-09-04 15:50:00|9053|9051|9056.5|9054.5|9056.5|9054.5|9052.5|9050.5|793
1757001300000|2025-09-04 15:55:00|9057|9055|9059.5|9057.5|9059.5|9057.5|9056.5|9054.5|1010
1757001600000|2025-09-04 16:00:00|9058.5|9056.5|9062.5|9060.5|9063.5|9061.5|9058.5|9056.5|856
1757001900000|2025-09-04 16:05:00|9061.5|9059.5|9061.5|9059.5|9063|9061|9059.5|9057.5|520
1757002200000|2025-09-04 16:10:00|9060.5|9058.5|9062.5|9060.5|9063.5|9061.5|9059.5|9057.5|516
1757002500000|2025-09-04 16:15:00|9063|9061|9062.5|9060.5|9063.5|9061.5|9062.5|9060.5|197
1757002800000|2025-09-04 16:20:00|9063.5|9061.5|9064.5|9062.5|9065.5|9063.5|9062.5|9060.5|848
1757003100000|2025-09-04 16:25:00|9063.5|9061.5|9063.5|9061.5|9064.5|9062.5|9063.5|9061.5|378
1757003400000|2025-09-04 16:30:00|9064|9062|9063.5|9061.5|9065.5|9063.5|9062.5|9060.5|550
1757003700000|2025-09-04 16:35:00|9063|9061|9064.5|9062.5|9064.5|9062.5|9063|9061|114
1757004000000|2025-09-04 16:40:00|9065.5|9063.5|9065.5|9063.5|9066|9064|9064.5|9062.5|202
1757004300000|2025-09-04 16:45:00|9064.5|9062.5|9064.5|9062.5|9065.5|9063.5|9064.5|9062.5|435
1757004600000|2025-09-04 16:50:00|9065|9063|9064.5|9062.5|9065|9063|9064.5|9062.5|161
1757004900000|2025-09-04 16:55:00|9065.5|9063.5|9065.5|9063.5|9066|9064|9065.5|9063.5|282
1757055600000|2025-09-05 07:00:00|9083.5|9081.5|9079.5|9077.5|9088|9086|9079.5|9077.5|2046
1757055900000|2025-09-05 07:05:00|9080.5|9078.5|9072.5|9070.5|9080.5|9078.5|9072.5|9070.5|1426
1757056200000|2025-09-05 07:10:00|9071.5|9069.5|9073.5|9071.5|9074.5|9072.5|9070.5|9068.5|1122
1757056500000|2025-09-05 07:15:00|9072.5|9070.5|9071.5|9069.5|9073.5|9071.5|9069.5|9067.5|795
1757056800000|2025-09-05 07:20:00|9071|9069|9071.5|9069.5|9075.5|9073.5|9070.5|9068.5|617
1757057100000|2025-09-05 07:25:00|9072.5|9070.5|9072.5|9070.5|9073.5|9071.5|9070.5|9068.5|571
1757057400000|2025-09-05 07:30:00|9073.5|9071.5|9072.5|9070.5|9073.5|9071.5|9070.5|9068.5|873
1757057700000|2025-09-05 07:35:00|9071.5|9069.5|9073.5|9071.5|9075.5|9073.5|9071.5|9069.5|397
1757058000000|2025-09-05 07:40:00|9072.5|9070.5|9069.5|9067.5|9072.5|9070.5|9067.5|9065.5|672
1757058300000|2025-09-05 07:45:00|9068.5|9066.5|9067.5|9065.5|9068.5|9066.5|9065.5|9063.5|925
1757058600000|2025-09-05 07:50:00|9068.5|9066.5|9067.5|9065.5|9068.5|9066.5|9066.5|9064.5|851
1757058900000|2025-09-05 07:55:00|9068|9066|9071.5|9069.5|9071.5|9069.5|9067.5|9065.5|552
1757059200000|2025-09-05 08:00:00|9072.5|9070.5|9073.5|9071.5|9073.5|9071.5|9071.5|9069.5|575
1757059500000|2025-09-05 08:05:00|9073|9071|9073.5|9071.5|9074.5|9072.5|9072.5|9070.5|339
1757059800000|2025-09-05 08:10:00|9074.5|9072.5|9076.5|9074.5|9076.5|9074.5|9073.5|9071.5|356
1757060100000|2025-09-05 08:15:00|9077.5|9075.5|9073.5|9071.5|9078.5|9076.5|9073.5|9071.5|964
1757060400000|2025-09-05 08:20:00|9072.5|9070.5|9073.5|9071.5|9075.5|9073.5|9072.5|9070.5|609
1757060700000|2025-09-05 08:25:00|9072.5|9070.5|9075.5|9073.5|9075.5|9073.5|9071.5|9069.5|786
1757061000000|2025-09-05 08:30:00|9074.5|9072.5|9073.5|9071.5|9075.5|9073.5|9072.5|9070.5|575
1757061300000|2025-09-05 08:35:00|9072.5|9070.5|9073.5|9071.5|9074.5|9072.5|9072.5|9070.5|200
1757061600000|2025-09-05 08:40:00|9073|9071|9075.5|9073.5|9076.5|9074.5|9072.5|9070.5|188
1757061900000|2025-09-05 08:45:00|9074.5|9072.5|9076.5|9074.5|9077.5|9075.5|9074.5|9072.5|502
1757062200000|2025-09-05 08:50:00|9077.5|9075.5|9078.5|9076.5|9079.5|9077.5|9077.5|9075.5|642
1757062500000|2025-09-05 08:55:00|9079|9077|9072.5|9070.5|9080.5|9078.5|9072.5|9070.5|1353
1757062800000|2025-09-05 09:00:00|9071.5|9069.5|9068.5|9066.5|9071.5|9069.5|9067.5|9065.5|1563
1757063100000|2025-09-05 09:05:00|9068|9066|9070.5|9068.5|9071.5|9069.5|9067.5|9065.5|1272
1757063400000|2025-09-05 09:10:00|9069.5|9067.5|9071.5|9069.5|9071.5|9069.5|9068.5|9066.5|361
1757063700000|2025-09-05 09:15:00|9072|9070|9071.5|9069.5|9072.5|9070.5|9070.5|9068.5|1324
1757064000000|2025-09-05 09:20:00|9072.5|9070.5|9073.5|9071.5|9073.5|9071.5|9071.5|9069.5|319
1757064300000|2025-09-05 09:25:00|9074|9072|9075.5|9073.5|9076.5|9074.5|9073.5|9071.5|1559
1757064600000|2025-09-05 09:30:00|9076.5|9074.5|9074.5|9072.5|9076.5|9074.5|9074.5|9072.5|1133
1757064900000|2025-09-05 09:35:00|9074|9072|9073.5|9071.5|9075.5|9073.5|9073.5|9071.5|737
1757065200000|2025-09-05 09:40:00|9074.5|9072.5|9076.5|9074.5|9076.5|9074.5|9074.5|9072.5|546
1757065500000|2025-09-05 09:45:00|9077.5|9075.5|9077.5|9075.5|9079.5|9077.5|9076.5|9074.5|1261
1757065800000|2025-09-05 09:50:00|9078.5|9076.5|9076.5|9074.5|9078.5|9076.5|9075.5|9073.5|174
1757066100000|2025-09-05 09:55:00|9077|9075|9074.5|9072.5|9077|9075|9074.5|9072.5|382
1757066400000|2025-09-05 10:00:00|9075.5|9073.5|9076.5|9074.5|9077.5|9075.5|9075.5|9073.5|312
1757066700000|2025-09-05 10:05:00|9077.5|9075.5|9075.5|9073.5|9077.5|9075.5|9074.5|9072.5|386
1757067000000|2025-09-05 10:10:00|9076.5|9074.5|9075.5|9073.5|9076.5|9074.5|9074.5|9072.5|613
1757067300000|2025-09-05 10:15:00|9075|9073|9076.5|9074.5|9077.5|9075.5|9074.5|9072.5|481
1757067600000|2025-09-05 10:20:00|9077.5|9075.5|9078.5|9076.5|9080.5|9078.5|9077.5|9075.5|543
1757067900000|2025-09-05 10:25:00|9079.5|9077.5|9080.5|9078.5|9080.5|9078.5|9079.5|9077.5|481
1757068200000|2025-09-05 10:30:00|9079.5|9077.5|9077.5|9075.5|9079.5|9077.5|9077.5|9075.5|346
1757068500000|2025-09-05 10:35:00|9078.5|9076.5|9079.5|9077.5|9080.5|9078.5|9077.5|9075.5|783
1757068800000|2025-09-05 10:40:00|9078.5|9076.5|9078.5|9076.5|9078.5|9076.5|9077.5|9075.5|440
1757069100000|2025-09-05 10:45:00|9079.5|9077.5|9077.5|9075.5|9080.5|9078.5|9077.5|9075.5|574
1757069400000|2025-09-05 10:50:00|9077|9075|9081.5|9079.5|9082.5|9080.5|9077|9075|1117
1757069700000|2025-09-05 10:55:00|9082.5|9080.5|9081.5|9079.5|9082.5|9080.5|9079.5|9077.5|1242
1757070000000|2025-09-05 11:00:00|9082.5|9080.5|9083.5|9081.5|9084.5|9082.5|9080.5|9078.5|754
1757070300000|2025-09-05 11:05:00|9084.5|9082.5|9080.5|9078.5|9084.5|9082.5|9080.5|9078.5|1484
1757070600000|2025-09-05 11:10:00|9081|9079|9079.5|9077.5|9082.5|9080.5|9078.5|9076.5|1103
1757070900000|2025-09-05 11:15:00|9078.5|9076.5|9079.5|9077.5|9080.5|9078.5|9078.5|9076.5|1266
1757071200000|2025-09-05 11:20:00|9078.5|9076.5|9077.5|9075.5|9079.5|9077.5|9076.5|9074.5|687
1757071500000|2025-09-05 11:25:00|9078.5|9076.5|9077.5|9075.5|9079.5|9077.5|9077.5|9075.5|271
1757071800000|2025-09-05 11:30:00|9076.5|9074.5|9079.5|9077.5|9080.5|9078.5|9076.5|9074.5|459
1757072100000|2025-09-05 11:35:00|9080.5|9078.5|9076.5|9074.5|9080.5|9078.5|9076.5|9074.5|448
1757072400000|2025-09-05 11:40:00|9077.5|9075.5|9077.5|9075.5|9077.5|9075.5|9076.5|9074.5|341
1757072700000|2025-09-05 11:45:00|9078|9076|9078.5|9076.5|9079.5|9077.5|9077.5|9075.5|686
1757073000000|2025-09-05 11:50:00|9079.5|9077.5|9080.5|9078.5|9081.5|9079.5|9079.5|9077.5|254
1757073300000|2025-09-05 11:55:00|9080|9078|9082.5|9080.5|9083.5|9081.5|9080|9078|878
1757073600000|2025-09-05 12:00:00|9081.5|9079.5|9080.5|9078.5|9081.5|9079.5|9079.5|9077.5|432
1757073900000|2025-09-05 12:05:00|9081.5|9079.5|9086.5|9084.5|9086.5|9084.5|9081.5|9079.5|686
1757074200000|2025-09-05 12:10:00|9087.5|9085.5|9086.5|9084.5|9087.5|9085.5|9084.5|9082.5|1220
1757074500000|2025-09-05 12:15:00|9085.5|9083.5|9088.5|9086.5|9089.5|9087.5|9085.5|9083.5|942
1757074800000|2025-09-05 12:20:00|9089.5|9087.5|9089.5|9087.5|9093.5|9091.5|9089|9087|1996
1757075100000|2025-09-05 12:25:00|9089|9087|9090.5|9087.5|9090.5|9088.5|9085|9083|1361
1757075400000|2025-09-05 12:30:00|9091|9088|9093.5|9091.5|9106|9104|9086.5|9084.5|4025
1757075700000|2025-09-05 12:35:00|9094.5|9092.5|9099.5|9097.5|9100.5|9098.5|9091.5|9089.5|2035
1757076000000|2025-09-05 12:40:00|9100.5|9098.5|9105.5|9103.5|9107.5|9105.5|9100.5|9098.5|1510
1757076300000|2025-09-05 12:45:00|9104.5|9102.5|9105.5|9103.5|9107.5|9105.5|9102.5|9100.5|2235
1757076600000|2025-09-05 12:50:00|9106.5|9104.5|9110.5|9108.5|9111.5|9109.5|9104.5|9102.5|1566
1757076900000|2025-09-05 12:55:00|9111|9109|9113.5|9111.5|9113.5|9111.5|9107.5|9105.5|1133
1757077200000|2025-09-05 13:00:00|9114.5|9112.5|9117.5|9115.5|9121|9119|9114|9112|1496
1757077500000|2025-09-05 13:05:00|9118.5|9116.5|9118.5|9116.5|9122.5|9120.5|9117.5|9115.5|1362
1757077800000|2025-09-05 13:10:00|9119|9117|9126|9124|9126.5|9124.5|9118.5|9116.5|2112
1757078100000|2025-09-05 13:15:00|9126.5|9124.5|9120.5|9118.5|9126.5|9124.5|9119|9117|2025
1757078400000|2025-09-05 13:20:00|9121.5|9119.5|9116.5|9114.5|9121.5|9119.5|9105.5|9103.5|3760
1757078700000|2025-09-05 13:25:00|9115.5|9113.5|9114.5|9112.5|9119.5|9117.5|9113.5|9111.5|1773
1757079000000|2025-09-05 13:30:00|9114|9112|9115.5|9113.5|9116.5|9114.5|9111.5|9109.5|2196
1757079300000|2025-09-05 13:35:00|9116.5|9114.5|9119.5|9117.5|9121.5|9119.5|9116.5|9114.5|1301
1757079600000|2025-09-05 13:40:00|9118.5|9116.5|9114.5|9112.5|9120.5|9118.5|9113.5|9111.5|1372
1757079900000|2025-09-05 13:45:00|9115.5|9113.5|9119.5|9117.5|9120.5|9118.5|9114.5|9112.5|1235
1757080200000|2025-09-05 13:50:00|9118.5|9116.5|9116.5|9114.5|9122.5|9120.5|9115.5|9113.5|1489
1757080500000|2025-09-05 13:55:00|9115.5|9113.5|9114.5|9112.5|9117.5|9115.5|9111.5|9109.5|1421
1757080800000|2025-09-05 14:00:00|9113.5|9111.5|9115.5|9113.5|9116.5|9114.5|9113.5|9111.5|795
1757081100000|2025-09-05 14:05:00|9116|9114|9111.5|9109.5|9118|9116|9111.5|9109.5|1339
1757081400000|2025-09-05 14:10:00|9110.5|9108.5|9114.5|9112.5|9115.5|9113.5|9109.5|9107.5|1123
1757081700000|2025-09-05 14:15:00|9115.5|9113.5|9115.5|9113.5|9115.5|9113.5|9110.5|9108.5|1151
1757082000000|2025-09-05 14:20:00|9115|9113|9118.5|9116.5|9118.5|9116.5|9112.5|9110.5|1357
1757082300000|2025-09-05 14:25:00|9118|9116|9120.5|9118.5|9120.5|9118.5|9116.5|9114.5|728
1757082600000|2025-09-05 14:30:00|9120|9118|9121.5|9119.5|9122.5|9120.5|9118.5|9116.5|972
1757082900000|2025-09-05 14:35:00|9120.5|9118.5|9117.5|9115.5|9120.5|9118.5|9117.5|9115.5|810
1757083200000|2025-09-05 14:40:00|9118.5|9116.5|9120.5|9118.5|9121.5|9119.5|9118.5|9116.5|900
1757083500000|2025-09-05 14:45:00|9119.5|9117.5|9122.5|9120.5|9122.5|9120.5|9118|9116|1067
1757083800000|2025-09-05 14:50:00|9123|9121|9118.5|9116.5|9123.5|9121.5|9118|9116|822
1757084100000|2025-09-05 14:55:00|9117.5|9115.5|9119.5|9117.5|9120.5|9118.5|9116.5|9114.5|999
1757084400000|2025-09-05 15:00:00|9118.5|9116.5|9119.5|9117.5|9122.5|9120.5|9117.5|9115.5|1418
1757084700000|2025-09-05 15:05:00|9120.5|9118.5|9121|9119|9122.5|9120.5|9119.5|9117.5|826
1757085000000|2025-09-05 15:10:00|9120.5|9118.5|9124.5|9122.5|9124.5|9122.5|9118.5|9116.5|3860
1757085300000|2025-09-05 15:15:00|9123.5|9121.5|9123.5|9121.5|9125.5|9123.5|9121.5|9119.5|5370
1757085600000|2025-09-05 15:20:00|9122.5|9120.5|9127.5|9125.5|9127.5|9125.5|9121.5|9119.5|1061
1757085900000|2025-09-05 15:25:00|9128.5|9126.5|9127.5|9125.5|9128.5|9126.5|9125.5|9123.5|1288
1757086200000|2025-09-05 15:30:00|9127|9125|9127.5|9125.5|9129.5|9127.5|9126.5|9124.5|1112
1757086500000|2025-09-05 15:35:00|9128.5|9126.5|9130.5|9128.5|9131.5|9129.5|9127.5|9125.5|670
1757086800000|2025-09-05 15:40:00|9129.5|9127.5|9127.5|9125.5|9130.5|9128.5|9127.5|9125.5|926
1757087100000|2025-09-05 15:45:00|9126.5|9124.5|9128.5|9126.5|9129.5|9127.5|9125.5|9123.5|630
1757087400000|2025-09-05 15:50:00|9129.5|9127.5|9131.5|9129.5|9132.5|9130.5|9129|9127|828
1757087700000|2025-09-05 15:55:00|9130.5|9128.5|9128.5|9126.5|9130.5|9128.5|9127.5|9125.5|666
1757088000000|2025-09-05 16:00:00|9127.5|9125.5|9127.5|9125.5|9127.5|9125.5|9124.5|9122.5|1249
1757088300000|2025-09-05 16:05:00|9128.5|9126.5|9127.5|9125.5|9130.5|9128.5|9127.5|9125.5|383
1757088600000|2025-09-05 16:10:00|9128|9126|9125.5|9123.5|9128|9126|9124.5|9122.5|602
1757088900000|2025-09-05 16:15:00|9124.5|9122.5|9125.5|9123.5|9126.5|9124.5|9124.5|9122.5|393
1757089200000|2025-09-05 16:20:00|9126.5|9124.5|9125|9123|9126.5|9124.5|9124.5|9122.5|328
1757089500000|2025-09-05 16:25:00|9125.5|9123.5|9125.5|9123.5|9126.5|9124.5|9125|9123|167
1757089800000|2025-09-05 16:30:00|9124.5|9122.5|9122.5|9120.5|9125.5|9123.5|9122.5|9120.5|237
1757090100000|2025-09-05 16:35:00|9123.5|9121.5|9123.5|9121.5|9123.5|9121.5|9121.5|9119.5|233
1757090400000|2025-09-05 16:40:00|9124.5|9122.5|9123.5|9121.5|9124.5|9122.5|9123.5|9121.5|145
1757090700000|2025-09-05 16:45:00|9124.5|9122.5|9123.5|9121.5|9124.5|9122.5|9123.5|9121.5|98
1757091000000|2025-09-05 16:50:00|9124.5|9122.5|9120.5|9118.5|9124.5|9122.5|9119.5|9117.5|942
1757091300000|2025-09-05 16:55:00|9119.5|9117.5|9117|9115|9120.5|9118.5|9116.5|9114.5|682
1757314800000|2025-09-08 07:00:00|9115.5|9113.5|9122.5|9120.5|9122.5|9120.5|9111.5|9109.5|1617
1757315100000|2025-09-08 07:05:00|9123.5|9121.5|9119.5|9117.5|9123.5|9121.5|9115.5|9113.5|1080
1757315400000|2025-09-08 07:10:00|9120.5|9118.5|9124.5|9122.5|9125.5|9123.5|9118.5|9116.5|640
1757315700000|2025-09-08 07:15:00|9125.5|9123.5|9130.5|9128.5|9130.5|9128.5|9124.5|9122.5|1130
1757316000000|2025-09-08 07:20:00|9129.5|9127.5|9129.5|9127.5|9133.5|9131.5|9128.5|9126.5|986
1757316300000|2025-09-08 07:25:00|9128.5|9126.5|9127.5|9125.5|9132|9130|9127.5|9125.5|616
1757316600000|2025-09-08 07:30:00|9128|9126|9128.5|9126.5|9128.5|9126.5|9125|9123|405
1757316900000|2025-09-08 07:35:00|9127.5|9125.5|9129.5|9127.5|9131.5|9129.5|9127.5|9125.5|1014
1757317200000|2025-09-08 07:40:00|9130.5|9128.5|9129.5|9127.5|9130.5|9128.5|9128.5|9126.5|408
1757317500000|2025-09-08 07:45:00|9128.5|9126.5|9128.5|9126.5|9129.5|9127.5|9127.5|9125.5|868
1757317800000|2025-09-08 07:50:00|9128|9126|9128.5|9126.5|9129.5|9127.5|9125.5|9123.5|636
1757318100000|2025-09-08 07:55:00|9129.5|9127.5|9129.5|9127.5|9130.5|9128.5|9127.5|9125.5|359
1757318400000|2025-09-08 08:00:00|9128.5|9126.5|9125.5|9123.5|9128.5|9126.5|9125.5|9123.5|482
1757318700000|2025-09-08 08:05:00|9126.5|9124.5|9129.5|9127.5|9129.5|9127.5|9126.5|9124.5|440
1757319000000|2025-09-08 08:10:00|9130.5|9128.5|9131.5|9129.5|9131.5|9129.5|9127.5|9125.5|361
1757319300000|2025-09-08 08:15:00|9131|9129|9129.5|9127.5|9132.5|9130.5|9129.5|9127.5|732
1757319600000|2025-09-08 08:20:00|9130.5|9128.5|9134.5|9132.5|9134.5|9132.5|9130.5|9128.5|783
1757319900000|2025-09-08 08:25:00|9133.5|9131.5|9131.5|9129.5|9134.5|9132.5|9130.5|9128.5|696
1757320200000|2025-09-08 08:30:00|9130.5|9128.5|9128.5|9126.5|9130.5|9128.5|9128.5|9126.5|651
1757320500000|2025-09-08 08:35:00|9129.5|9127.5|9128.5|9126.5|9129.5|9127.5|9127.5|9125.5|863
1757320800000|2025-09-08 08:40:00|9129|9127|9126.5|9124.5|9129.5|9127.5|9126.5|9124.5|382
1757321100000|2025-09-08 08:45:00|9125.5|9123.5|9128.5|9126.5|9128.5|9126.5|9124.5|9122.5|463
1757321400000|2025-09-08 08:50:00|9129.5|9127.5|9126.5|9124.5|9129.5|9127.5|9125.5|9123.5|495
1757321700000|2025-09-08 08:55:00|9125.5|9123.5|9123.5|9121.5|9125.5|9123.5|9123.5|9121.5|365
1757322000000|2025-09-08 09:00:00|9122.5|9120.5|9121.5|9119.5|9122.5|9120.5|9120.5|9118.5|900
1757322300000|2025-09-08 09:05:00|9122.5|9120.5|9123.5|9121.5|9123.5|9121.5|9120.5|9118.5|456
1757322600000|2025-09-08 09:10:00|9122.5|9120.5|9120.5|9118.5|9123.5|9121.5|9118.5|9116.5|1181
1757322900000|2025-09-08 09:15:00|9121.5|9119.5|9121.5|9119.5|9122.5|9120.5|9120.5|9118.5|202
1757323200000|2025-09-08 09:20:00|9121|9119|9118.5|9116.5|9121.5|9119.5|9118.5|9116.5|407
1757323500000|2025-09-08 09:25:00|9119.5|9117.5|9120.5|9118.5|9120.5|9118.5|9119.5|9117.5|345
1757323800000|2025-09-08 09:30:00|9121.5|9119.5|9120.5|9118.5|9121.5|9119.5|9120.5|9118.5|264
1757324100000|2025-09-08 09:35:00|9121.5|9119.5|9120.5|9118.5|9123.5|9121.5|9120.5|9118.5|556
1757324400000|2025-09-08 09:40:00|9121.5|9119.5|9120.5|9118.5|9121.5|9119.5|9119.5|9117.5|199
1757324700000|2025-09-08 09:45:00|9121.5|9119.5|9125.5|9123.5|9125.5|9123.5|9121.5|9119.5|727
1757325000000|2025-09-08 09:50:00|9124.5|9122.5|9124.5|9122.5|9124.5|9122.5|9122.5|9120.5|522
1757325300000|2025-09-08 09:55:00|9123.5|9121.5|9124.5|9122.5|9124.5|9122.5|9123|9121|751
1757325600000|2025-09-08 10:00:00|9123.5|9121.5|9123.5|9121.5|9124.5|9122.5|9123.5|9121.5|441
1757325900000|2025-09-08 10:05:00|9123|9121|9119.5|9117.5|9123.5|9121.5|9118.5|9116.5|661
1757326200000|2025-09-08 10:10:00|9120.5|9118.5|9117.5|9115.5|9120.5|9118.5|9117.5|9115.5|571
1757326500000|2025-09-08 10:15:00|9118.5|9116.5|9118.5|9116.5|9118.5|9116.5|9118.5|9116.5|173
1757326800000|2025-09-08 10:20:00|9117.5|9115.5|9118.5|9116.5|9118.5|9116.5|9116.5|9114.5|527
1757327100000|2025-09-08 10:25:00|9117.5|9115.5|9114.5|9112.5|9117.5|9115.5|9113.5|9111.5|496
1757327400000|2025-09-08 10:30:00|9113.5|9111.5|9119.5|9117.5|9119.5|9117.5|9113.5|9111.5|374
1757327700000|2025-09-08 10:35:00|9120.5|9118.5|9120.5|9118.5|9121.5|9119.5|9118|9116|768
1757328000000|2025-09-08 10:40:00|9120|9118|9120.5|9118.5|9120.5|9118.5|9118.5|9116.5|625
1757328300000|2025-09-08 10:45:00|9119.5|9117.5|9119.5|9117.5|9119.5|9117.5|9116.5|9114.5|617
1757328600000|2025-09-08 10:50:00|9118.5|9116.5|9116.5|9114.5|9118.5|9116.5|9116.5|9114.5|524
1757328900000|2025-09-08 10:55:00|9115.5|9113.5|9118.5|9116.5|9118.5|9116.5|9115.5|9113.5|579
1757329200000|2025-09-08 11:00:00|9117.5|9115.5|9119.5|9117.5|9119.5|9117.5|9116.5|9114.5|483
1757329500000|2025-09-08 11:05:00|9120|9118|9120.5|9118.5|9120.5|9118.5|9118.5|9116.5|413
1757329800000|2025-09-08 11:10:00|9119.5|9117.5|9121.5|9119.5|9121.5|9119.5|9118.5|9116.5|316
1757330100000|2025-09-08 11:15:00|9122.5|9120.5|9122.5|9120.5|9123.5|9121.5|9122.5|9120.5|245
1757330400000|2025-09-08 11:20:00|9121.5|9119.5|9123.5|9121.5|9124.5|9122.5|9121.5|9119.5|573
1757330700000|2025-09-08 11:25:00|9122.5|9120.5|9121.5|9119.5|9123.5|9121.5|9121.5|9119.5|210
1757331000000|2025-09-08 11:30:00|9122.5|9120.5|9125.5|9123.5|9125.5|9123.5|9122.5|9120.5|539
1757331300000|2025-09-08 11:35:00|9126.5|9124.5|9127.5|9125.5|9127.5|9125.5|9124.5|9122.5|794
1757331600000|2025-09-08 11:40:00|9128.5|9126.5|9132.5|9130.5|9133.5|9131.5|9128.5|9126.5|535
1757331900000|2025-09-08 11:45:00|9133.5|9131.5|9131.5|9129.5|9133.5|9131.5|9131.5|9129.5|737
1757332200000|2025-09-08 11:50:00|9130.5|9128.5|9128.5|9126.5|9130.5|9128.5|9128.5|9126.5|356
1757332500000|2025-09-08 11:55:00|9129.5|9127.5|9132.5|9130.5|9132.5|9130.5|9128.5|9126.5|502
1757332800000|2025-09-08 12:00:00|9131.5|9129.5|9134.5|9132.5|9135.5|9133.5|9130.5|9128.5|426
1757333100000|2025-09-08 12:05:00|9133.5|9131.5|9134.5|9132.5|9135.5|9133.5|9132.5|9130.5|472
1757333400000|2025-09-08 12:10:00|9135.5|9133.5|9132.5|9130.5|9135.5|9133.5|9132.5|9130.5|441
1757333700000|2025-09-08 12:15:00|9133.5|9131.5|9133.5|9131.5|9135.5|9133.5|9131.5|9129.5|414
1757334000000|2025-09-08 12:20:00|9133|9131|9130.5|9128.5|9133.5|9131.5|9129.5|9127.5|928
1757334300000|2025-09-08 12:25:00|9129.5|9127.5|9132.5|9130.5|9132.5|9130.5|9128.5|9126.5|1012
1757334600000|2025-09-08 12:30:00|9133.5|9131.5|9141.5|9139.5|9141.5|9139.5|9133.5|9131.5|810
1757334900000|2025-09-08 12:35:00|9140.5|9138.5|9139.5|9137.5|9141.5|9139.5|9139.5|9137.5|429
1757335200000|2025-09-08 12:40:00|9140.5|9138.5|9141.5|9139.5|9143.5|9141.5|9140.5|9138.5|898
1757335500000|2025-09-08 12:45:00|9140.5|9138.5|9141.5|9139.5|9141.5|9139.5|9139.5|9137.5|711
1757335800000|2025-09-08 12:50:00|9142.5|9140.5|9140.5|9138.5|9143.5|9141.5|9140.5|9138.5|929
1757336100000|2025-09-08 12:55:00|9139.5|9137.5|9140.5|9138.5|9140.5|9138.5|9138.5|9136.5|577
1757336400000|2025-09-08 13:00:00|9141.5|9139.5|9144.5|9142.5|9144.5|9142.5|9138.5|9136.5|622
1757336700000|2025-09-08 13:05:00|9143.5|9141.5|9146.5|9144.5|9146.5|9144.5|9143.5|9141.5|1182
1757337000000|2025-09-08 13:10:00|9147|9145|9150.5|9148.5|9150.5|9148.5|9145.5|9143.5|1096
1757337300000|2025-09-08 13:15:00|9149.5|9147.5|9149.5|9147.5|9151.5|9149.5|9149.5|9147.5|1442
1757337600000|2025-09-08 13:20:00|9148.5|9146.5|9150.5|9148.5|9151.5|9149.5|9148.5|9146.5|1552
1757337900000|2025-09-08 13:25:00|9151.5|9149.5|9150.5|9148.5|9152.5|9150.5|9150.5|9148.5|1248
1757338200000|2025-09-08 13:30:00|9149.5|9147.5|9146.5|9144.5|9150.5|9148.5|9146.5|9144.5|2395
1757338500000|2025-09-08 13:35:00|9147.5|9145.5|9148.5|9146.5|9148.5|9146.5|9145.5|9143.5|664
1757338800000|2025-09-08 13:40:00|9149.5|9147.5|9146.5|9144.5|9149.5|9147.5|9145.5|9143.5|992
1757339100000|2025-09-08 13:45:00|9145.5|9143.5|9150.5|9148.5|9150.5|9148.5|9145.5|9143.5|1397
1757339400000|2025-09-08 13:50:00|9149.5|9147.5|9150.5|9148.5|9152.5|9150.5|9149.5|9147.5|1019
1757339700000|2025-09-08 13:55:00|9151.5|9149.5|9149.5|9147.5|9151.5|9149.5|9148.5|9146.5|604
1757340000000|2025-09-08 14:00:00|9148.5|9146.5|9152.5|9150.5|9153.5|9151.5|9147.5|9145.5|852
1757340300000|2025-09-08 14:05:00|9153.5|9151.5|9159.5|9157.5|9160.5|9158.5|9152.5|9150.5|2621
1757340600000|2025-09-08 14:10:00|9160.5|9158.5|9157.5|9155.5|9161.5|9159.5|9157.5|9155.5|1654
1757340900000|2025-09-08 14:15:00|9158.5|9156.5|9158.5|9156.5|9159.5|9157.5|9157.5|9155.5|1060
1757341200000|2025-09-08 14:20:00|9159.5|9157.5|9158.5|9156.5|9160.5|9158.5|9158.5|9156.5|969
1757341500000|2025-09-08 14:25:00|9157.5|9155.5|9154.5|9152.5|9157.5|9155.5|9154.5|9152.5|1701
1757341800000|2025-09-08 14:30:00|9153.5|9151.5|9151.5|9149.5|9154.5|9152.5|9150.5|9148.5|1483
1757342100000|2025-09-08 14:35:00|9150.5|9148.5|9146.5|9144.5|9152.5|9150.5|9146.5|9144.5|1281
1757342400000|2025-09-08 14:40:00|9147.5|9145.5|9145.5|9143.5|9148.5|9146.5|9144.5|9142.5|1220
1757342700000|2025-09-08 14:45:00|9144.5|9142.5|9147.5|9145.5|9148.5|9146.5|9144.5|9142.5|986
1757343000000|2025-09-08 14:50:00|9146.5|9144.5|9146.5|9144.5|9147.5|9145.5|9145.5|9143.5|777
1757343300000|2025-09-08 14:55:00|9145.5|9143.5|9149.5|9147.5|9149.5|9147.5|9144.5|9142.5|1175
1757343600000|2025-09-08 15:00:00|9148.5|9146.5|9150.5|9148.5|9151.5|9149.5|9147.5|9145.5|1176
1757343900000|2025-09-08 15:05:00|9149.5|9147.5|9150.5|9148.5|9152.5|9150.5|9148.5|9146.5|949
1757344200000|2025-09-08 15:10:00|9151.5|9149.5|9154.5|9152.5|9157.5|9155.5|9151.5|9149.5|5160
1757344500000|2025-09-08 15:15:00|9153.5|9151.5|9154.5|9152.5|9154.5|9152.5|9153.5|9151.5|2142
1757344800000|2025-09-08 15:20:00|9155.5|9153.5|9157.5|9155.5|9157.5|9155.5|9154.5|9152.5|1445
1757345100000|2025-09-08 15:25:00|9158.5|9156.5|9158.5|9156.5|9159.5|9157.5|9158.5|9156.5|1117
1757345400000|2025-09-08 15:30:00|9157.5|9155.5|9160.5|9158.5|9160.5|9158.5|9156.5|9154.5|1046
1757345700000|2025-09-08 15:35:00|9160|9158|9161.5|9159.5|9161.5|9159.5|9159.5|9157.5|351
1757346000000|2025-09-08 15:40:00|9160.5|9158.5|9159.5|9157.5|9160.5|9158.5|9158.5|9156.5|997
1757346300000|2025-09-08 15:45:00|9160.5|9158.5|9159.5|9157.5|9160.5|9158.5|9158.5|9156.5|867
1757346600000|2025-09-08 15:50:00|9160.5|9158.5|9159.5|9157.5|9160.5|9158.5|9158.5|9156.5|413
1757346900000|2025-09-08 15:55:00|9158.5|9156.5|9159.5|9157.5|9159.5|9157.5|9158.5|9156.5|1055
1757347200000|2025-09-08 16:00:00|9158.5|9156.5|9157.5|9155.5|9158.5|9156.5|9156.5|9154.5|424
1757347500000|2025-09-08 16:05:00|9156.5|9154.5|9157.5|9155.5|9158.5|9156.5|9156.5|9154.5|395
1757347800000|2025-09-08 16:10:00|9157|9155|9155.5|9153.5|9157.5|9155.5|9155.5|9153.5|790
1757348100000|2025-09-08 16:15:00|9156.5|9154.5|9157.5|9155.5|9157.5|9155.5|9156.5|9154.5|337
1757348400000|2025-09-08 16:20:00|9158.5|9156.5|9155.5|9153.5|9158.5|9156.5|9155.5|9153.5|381
1757348700000|2025-09-08 16:25:00|9154.5|9152.5|9154.5|9152.5|9155.5|9153.5|9153.5|9151.5|298
1757349000000|2025-09-08 16:30:00|9153.5|9151.5|9154.5|9152.5|9154.5|9152.5|9152.5|9150.5|270
1757349300000|2025-09-08 16:35:00|9154|9152|9151.5|9149.5|9154.5|9152.5|9151.5|9149.5|220
1757349600000|2025-09-08 16:40:00|9150.5|9148.5|9150.5|9148.5|9150.5|9148.5|9148.5|9146.5|359
1757349900000|2025-09-08 16:45:00|9149.5|9147.5|9149.5|9147.5|9149.5|9147.5|9148.5|9146.5|207
1757350200000|2025-09-08 16:50:00|9150.5|9148.5|9151.5|9149.5|9151.5|9149.5|9150.5|9148.5|342
1757350500000|2025-09-08 16:55:00|9152.5|9150.5|9152.5|9150.5|9153.5|9151.5|9152.5|9150.5|258
1757401200000|2025-09-09 07:00:00|9145.5|9143.5|9143.5|9141.5|9148.5|9146.5|9141.5|9139.5|1359
1757401500000|2025-09-09 07:05:00|9144.5|9142.5|9143.5|9141.5|9145.5|9143.5|9142.5|9140.5|809
1757401800000|2025-09-09 07:10:00|9142.5|9140.5|9143.5|9141.5|9145.5|9143.5|9140.5|9138.5|1339
1757402100000|2025-09-09 07:15:00|9144.5|9142.5|9139.5|9137.5|9145.5|9143.5|9139.5|9137.5|1134
1757402400000|2025-09-09 07:20:00|9140.5|9138.5|9137.5|9135.5|9140.5|9138.5|9137.5|9135.5|971
1757402700000|2025-09-09 07:25:00|9138.5|9136.5|9137.5|9135.5|9140.5|9138.5|9135.5|9133.5|1080
1757403000000|2025-09-09 07:30:00|9138.5|9136.5|9136.5|9134.5|9139.5|9137.5|9135.5|9133.5|1056
1757403300000|2025-09-09 07:35:00|9137.5|9135.5|9134.5|9132.5|9137.5|9135.5|9132.5|9130.5|1951
1757403600000|2025-09-09 07:40:00|9135.5|9133.5|9136.5|9134.5|9137.5|9135.5|9135.5|9133.5|1424
1757403900000|2025-09-09 07:45:00|9136|9134|9139.5|9137.5|9139.5|9137.5|9135.5|9133.5|699
1757404200000|2025-09-09 07:50:00|9140.5|9138.5|9141.5|9139.5|9141.5|9139.5|9138.5|9136.5|492
1757404500000|2025-09-09 07:55:00|9140.5|9138.5|9137.5|9135.5|9140.5|9138.5|9137.5|9135.5|417
1757404800000|2025-09-09 08:00:00|9136.5|9134.5|9138.5|9136.5|9138.5|9136.5|9134.5|9132.5|977
1757405100000|2025-09-09 08:05:00|9137.5|9135.5|9135.5|9133.5|9138.5|9136.5|9135.5|9133.5|694
1757405400000|2025-09-09 08:10:00|9134.5|9132.5|9138.5|9136.5|9138.5|9136.5|9133.5|9131.5|1040
1757405700000|2025-09-09 08:15:00|9137.5|9135.5|9136.5|9134.5|9138.5|9136.5|9134.5|9132.5|864
1757406000000|2025-09-09 08:20:00|9135.5|9133.5|9134.5|9132.5|9135.5|9133.5|9133.5|9131.5|486
1757406300000|2025-09-09 08:25:00|9135.5|9133.5|9135.5|9133.5|9136.5|9134.5|9134.5|9132.5|1145
1757406600000|2025-09-09 08:30:00|9136.5|9134.5|9138.5|9136.5|9139.5|9137.5|9135.5|9133.5|494
1757406900000|2025-09-09 08:35:00|9139.5|9137.5|9139.5|9137.5|9140.5|9138.5|9137.5|9135.5|1121
1757407200000|2025-09-09 08:40:00|9139|9137|9138.5|9136.5|9140.5|9138.5|9138.5|9136.5|402
1757407500000|2025-09-09 08:45:00|9137.5|9135.5|9137.5|9135.5|9138.5|9136.5|9137.5|9135.5|458
1757407800000|2025-09-09 08:50:00|9138.5|9136.5|9139.5|9137.5|9141.5|9139.5|9137.5|9135.5|1008
1757408100000|2025-09-09 08:55:00|9138.5|9136.5|9141.5|9139.5|9142.5|9140.5|9138.5|9136.5|4886
1757408400000|2025-09-09 09:00:00|9140.5|9138.5|9146.5|9144.5|9148.5|9146.5|9140.5|9138.5|3845
1757408700000|2025-09-09 09:05:00|9147.5|9145.5|9149.5|9147.5|9150.5|9148.5|9146.5|9144.5|1865
1757409000000|2025-09-09 09:10:00|9148.5|9146.5|9146.5|9144.5|9150.5|9148.5|9146|9144|1368
1757409300000|2025-09-09 09:15:00|9147.5|9145.5|9148.5|9146.5|9148.5|9146.5|9145.5|9143.5|1217
1757409600000|2025-09-09 09:20:00|9149.5|9147.5|9147.5|9145.5|9150.5|9148.5|9147.5|9145.5|773
1757409900000|2025-09-09 09:25:00|9147|9145|9145.5|9143.5|9147.5|9145.5|9145.5|9143.5|769
1757410200000|2025-09-09 09:30:00|9146.5|9144.5|9146.5|9144.5|9146.5|9144.5|9144.5|9142.5|594
1757410500000|2025-09-09 09:35:00|9145.5|9143.5|9146.5|9144.5|9146.5|9144.5|9143.5|9141.5|931
1757410800000|2025-09-09 09:40:00|9145.5|9143.5|9148.5|9146.5|9148.5|9146.5|9145.5|9143.5|738
1757411100000|2025-09-09 09:45:00|9148|9146|9149.5|9147.5|9150.5|9148.5|9145.5|9143.5|1045
1757411400000|2025-09-09 09:50:00|9148.5|9146.5|9150.5|9148.5|9150.5|9148.5|9147.5|9145.5|1067
1757411700000|2025-09-09 09:55:00|9151.5|9149.5|9154.5|9152.5|9154.5|9152.5|9151.5|9149.5|1409
1757412000000|2025-09-09 10:00:00|9153.5|9151.5|9152.5|9150.5|9154.5|9152.5|9152.5|9150.5|686
1757412300000|2025-09-09 10:05:00|9153.5|9151.5|9152.5|9150.5|9155.5|9153.5|9152.5|9150.5|429
1757412600000|2025-09-09 10:10:00|9151.5|9149.5|9155.5|9153.5|9155.5|9153.5|9151.5|9149.5|629
1757412900000|2025-09-09 10:15:00|9154.5|9152.5|9152.5|9150.5|9154.5|9152.5|9152.5|9150.5|723
1757413200000|2025-09-09 10:20:00|9153.5|9151.5|9153.5|9151.5|9153.5|9151.5|9151.5|9149.5|437
1757413500000|2025-09-09 10:25:00|9152.5|9150.5|9154.5|9152.5|9154.5|9152.5|9152|9150|512
1757413800000|2025-09-09 10:30:00|9153.5|9151.5|9153.5|9151.5|9154.5|9152.5|9152.5|9150.5|443
1757414100000|2025-09-09 10:35:00|9154.5|9152.5|9150.5|9148.5|9154.5|9152.5|9150.5|9148.5|901
1757414400000|2025-09-09 10:40:00|9151.5|9149.5|9151.5|9149.5|9151.5|9149.5|9150.5|9148.5|366
1757414700000|2025-09-09 10:45:00|9152.5|9150.5|9153.5|9151.5|9153.5|9151.5|9151.5|9149.5|778
1757415000000|2025-09-09 10:50:00|9154.5|9152.5|9153.5|9151.5|9154.5|9152.5|9152.5|9150.5|277
1757415300000|2025-09-09 10:55:00|9152.5|9150.5|9154.5|9152.5|9154.5|9152.5|9152.5|9150.5|517
1757415600000|2025-09-09 11:00:00|9153.5|9151.5|9150.5|9148.5|9153.5|9151.5|9149.5|9147.5|1108
1757415900000|2025-09-09 11:05:00|9149.5|9147.5|9151.5|9149.5|9152.5|9150.5|9149.5|9147.5|591
1757416200000|2025-09-09 11:10:00|9151|9149|9145.5|9143.5|9151.5|9149.5|9144.5|9142.5|1102
1757416500000|2025-09-09 11:15:00|9144.5|9142.5|9147.5|9145.5|9148|9146|9144.5|9142.5|537
1757416800000|2025-09-09 11:20:00|9148.5|9146.5|9147.5|9145.5|9148.5|9146.5|9145.5|9143.5|538
1757417100000|2025-09-09 11:25:00|9146.5|9144.5|9146.5|9144.5|9147.5|9145.5|9144.5|9142.5|804
1757417400000|2025-09-09 11:30:00|9147.5|9145.5|9147.5|9145.5|9148.5|9146.5|9146.5|9144.5|635
1757417700000|2025-09-09 11:35:00|9148.5|9146.5|9146.5|9144.5|9148.5|9146.5|9146.5|9144.5|432
1757418000000|2025-09-09 11:40:00|9145.5|9143.5|9145.5|9143.5|9145.5|9143.5|9144.5|9142.5|517
1757418300000|2025-09-09 11:45:00|9146.5|9144.5|9146.5|9144.5|9146.5|9144.5|9145.5|9143.5|276
1757418600000|2025-09-09 11:50:00|9145.5|9143.5|9143.5|9141.5|9145.5|9143.5|9143.5|9141.5|1132
1757418900000|2025-09-09 11:55:00|9142.5|9140.5|9144.5|9142.5|9145.5|9143.5|9142.5|9140.5|1159
1757419200000|2025-09-09 12:00:00|9145.5|9143.5|9149.5|9147.5|9149.5|9147.5|9144.5|9142.5|885
1757419500000|2025-09-09 12:05:00|9148.5|9146.5|9146.5|9144.5|9149.5|9147.5|9146.5|9144.5|346
1757419800000|2025-09-09 12:10:00|9145.5|9143.5|9146.5|9144.5|9146.5|9144.5|9143.5|9141.5|474
1757420100000|2025-09-09 12:15:00|9147.5|9145.5|9149.5|9147.5|9149.5|9147.5|9146.5|9144.5|456
1757420400000|2025-09-09 12:20:00|9150.5|9148.5|9149.5|9147.5|9152.5|9150.5|9147.5|9145.5|1168
1757420700000|2025-09-09 12:25:00|9150|9148|9151.5|9149.5|9152.5|9150.5|9148.5|9146.5|833
1757421000000|2025-09-09 12:30:00|9150.5|9148.5|9149.5|9147.5|9151.5|9149.5|9149.5|9147.5|383
1757421300000|2025-09-09 12:35:00|9150.5|9148.5|9147.5|9145.5|9152.5|9150.5|9147.5|9145.5|782
1757421600000|2025-09-09 12:40:00|9148|9146|9145.5|9143.5|9148.5|9146.5|9145.5|9143.5|1139
1757421900000|2025-09-09 12:45:00|9146|9144|9146.5|9144.5|9148.5|9146.5|9144.5|9142.5|1689
1757422200000|2025-09-09 12:50:00|9147|9145|9145.5|9143.5|9147.5|9145.5|9144.5|9142.5|531
1757422500000|2025-09-09 12:55:00|9146.5|9144.5|9145.5|9143.5|9149.5|9147.5|9145.5|9143.5|864
1757422800000|2025-09-09 13:00:00|9146.5|9144.5|9147.5|9145.5|9148.5|9146.5|9143.5|9141.5|1069
1757423100000|2025-09-09 13:05:00|9148.5|9146.5|9150.5|9148.5|9150.5|9148.5|9147.5|9145.5|901
1757423400000|2025-09-09 13:10:00|9149.5|9147.5|9148.5|9146.5|9151.5|9149.5|9148.5|9146.5|734
1757423700000|2025-09-09 13:15:00|9149|9147|9152.5|9150.5|9152.5|9150.5|9148.5|9146.5|1281
1757424000000|2025-09-09 13:20:00|9151.5|9149.5|9154.5|9152.5|9154.5|9152.5|9150.5|9148.5|1281
1757424300000|2025-09-09 13:25:00|9153.5|9151.5|9154.5|9152.5|9157.5|9155.5|9153.5|9151.5|1027
1757424600000|2025-09-09 13:30:00|9155|9153|9158.5|9156.5|9159.5|9157.5|9154.5|9152.5|1356
1757424900000|2025-09-09 13:35:00|9159.5|9157.5|9158.5|9156.5|9161.5|9159.5|9156.5|9154.5|1534
1757425200000|2025-09-09 13:40:00|9159.5|9157.5|9155.5|9153.5|9159.5|9157.5|9154.5|9152.5|690
1757425500000|2025-09-09 13:45:00|9154.5|9152.5|9154.5|9152.5|9155.5|9153.5|9152.5|9150.5|1323
1757425800000|2025-09-09 13:50:00|9155|9153|9153.5|9151.5|9155.5|9153.5|9152.5|9150.5|808
1757426100000|2025-09-09 13:55:00|9152.5|9150.5|9157.5|9155.5|9157.5|9155.5|9151.5|9149.5|1413
1757426400000|2025-09-09 14:00:00|9159.5|9157.5|9150.5|9148.5|9167.5|9165.5|9147.5|9145.5|2999
1757426700000|2025-09-09 14:05:00|9151.5|9149.5|9149.5|9147.5|9153.5|9151.5|9146.5|9144.5|1426
1757427000000|2025-09-09 14:10:00|9150.5|9148.5|9152.5|9150.5|9155.5|9153.5|9148.5|9146.5|945
1757427300000|2025-09-09 14:15:00|9153.5|9151.5|9145.5|9143.5|9154.5|9152.5|9145.5|9143.5|965
1757427600000|2025-09-09 14:20:00|9146|9144|9147.5|9145.5|9149.5|9147.5|9145.5|9143.5|1033
1757427900000|2025-09-09 14:25:00|9148.5|9146.5|9148.5|9146.5|9148.5|9146.5|9146.5|9144.5|768
1757428200000|2025-09-09 14:30:00|9148|9146|9141.5|9139.5|9149.5|9147.5|9139.5|9137.5|1126
1757428500000|2025-09-09 14:35:00|9140.5|9138.5|9144.5|9142.5|9144.5|9142.5|9140.5|9138.5|916
1757428800000|2025-09-09 14:40:00|9143.5|9141.5|9141.5|9139.5|9143.5|9141.5|9139.5|9137.5|1114
1757429100000|2025-09-09 14:45:00|9142.5|9140.5|9141.5|9139.5|9142.5|9140.5|9139.5|9137.5|917
1757429400000|2025-09-09 14:50:00|9142.5|9140.5|9142.5|9140.5|9142.5|9140.5|9141.5|9139.5|852
1757429700000|2025-09-09 14:55:00|9141.5|9139.5|9141.5|9139.5|9142.5|9140.5|9140.5|9138.5|849
1757430000000|2025-09-09 15:00:00|9140.5|9138.5|9133.5|9131.5|9140.5|9138.5|9133.5|9131.5|1291
1757430300000|2025-09-09 15:05:00|9134.5|9132.5|9135.5|9133.5|9137.5|9135.5|9133.5|9131.5|2094
1757430600000|2025-09-09 15:10:00|9136.5|9134.5|9137.5|9135.5|9139.5|9137.5|9136.5|9134.5|3133
1757430900000|2025-09-09 15:15:00|9136.5|9134.5|9138.5|9136.5|9138.5|9136.5|9133.5|9131.5|3396
1757431200000|2025-09-09 15:20:00|9139.5|9137.5|9140.5|9138.5|9140.5|9138.5|9138.5|9136.5|1056
1757431500000|2025-09-09 15:25:00|9141.5|9139.5|9144.5|9142.5|9144.5|9142.5|9141.5|9139.5|1223
1757431800000|2025-09-09 15:30:00|9145.5|9143.5|9141.5|9139.5|9146.5|9144.5|9141.5|9139.5|1261
1757432100000|2025-09-09 15:35:00|9142.5|9140.5|9142.5|9140.5|9143.5|9141.5|9140.5|9138.5|571
1757432400000|2025-09-09 15:40:00|9143|9141|9144.5|9142.5|9145.5|9143.5|9143|9141|533
1757432700000|2025-09-09 15:45:00|9143.5|9141.5|9144.5|9142.5|9144.5|9142.5|9143.5|9141.5|558
1757433000000|2025-09-09 15:50:00|9143.5|9141.5|9143.5|9141.5|9144.5|9142.5|9142.5|9140.5|619
1757433300000|2025-09-09 15:55:00|9143|9141|9142.5|9140.5|9143.5|9141.5|9142.5|9140.5|348
1757433600000|2025-09-09 16:00:00|9143.5|9141.5|9145.5|9143.5|9145.5|9143.5|9142.5|9140.5|349
1757433900000|2025-09-09 16:05:00|9144.5|9142.5|9143.5|9141.5|9144.5|9142.5|9142.5|9140.5|603
1757434200000|2025-09-09 16:10:00|9144.5|9142.5|9144.5|9142.5|9145.5|9143.5|9144|9142|203
1757434500000|2025-09-09 16:15:00|9143.5|9141.5|9143.5|9141.5|9144|9142|9143.5|9141.5|191
1757434800000|2025-09-09 16:20:00|9142.5|9140.5|9143.5|9141.5|9144.5|9142.5|9142.5|9140.5|151
1757435100000|2025-09-09 16:25:00|9144.5|9142.5|9143.5|9141.5|9144.5|9142.5|9143.5|9141.5|174
1757435400000|2025-09-09 16:30:00|9144.5|9142.5|9144.5|9142.5|9145.5|9143.5|9143.5|9141.5|147
1757435700000|2025-09-09 16:35:00|9145.5|9143.5|9147.5|9145.5|9148|9146|9145.5|9143.5|564
1757436000000|2025-09-09 16:40:00|9146.5|9144.5|9143.5|9141.5|9146.5|9144.5|9143.5|9141.5|182
1757436300000|2025-09-09 16:45:00|9144.5|9142.5|9144.5|9142.5|9145.5|9143.5|9143.5|9141.5|231
1757436600000|2025-09-09 16:50:00|9145|9143|9146.5|9144.5|9146.5|9144.5|9144.5|9142.5|152
1757436900000|2025-09-09 16:55:00|9146|9144|9145.5|9143.5|9146.5|9144.5|9145|9143|194
1757487600000|2025-09-10 07:00:00|9143|9141|9154.5|9152.5|9155.5|9153.5|9141.5|9139.5|1475
1757487900000|2025-09-10 07:05:00|9155.5|9153.5|9149.5|9147.5|9158.5|9156.5|9148.5|9146.5|1373
1757488200000|2025-09-10 07:10:00|9150.5|9148.5|9147.5|9145.5|9151.5|9149.5|9147.5|9145.5|1559
1757488500000|2025-09-10 07:15:00|9146.5|9144.5|9149.5|9147.5|9150.5|9148.5|9146.5|9144.5|987
1757488800000|2025-09-10 07:20:00|9148.5|9146.5|9148.5|9146.5|9149.5|9147.5|9147.5|9145.5|329
1757489100000|2025-09-10 07:25:00|9147.5|9145.5|9151.5|9149.5|9151.5|9149.5|9146.5|9144.5|755
1757489400000|2025-09-10 07:30:00|9152.5|9150.5|9148.5|9146.5|9155.5|9153.5|9145.5|9143.5|1186
1757489700000|2025-09-10 07:35:00|9148|9146|9145.5|9143.5|9148.5|9146.5|9143.5|9141.5|612
1757490000000|2025-09-10 07:40:00|9145|9143|9146.5|9144.5|9147.5|9145.5|9144.5|9142.5|809
1757490300000|2025-09-10 07:45:00|9147.5|9145.5|9144.5|9142.5|9147.5|9145.5|9142.5|9140.5|1327
1757490600000|2025-09-10 07:50:00|9145.5|9143.5|9146.5|9144.5|9147.5|9145.5|9144.5|9142.5|699
1757490900000|2025-09-10 07:55:00|9145.5|9143.5|9146.5|9144.5|9147.5|9145.5|9144.5|9142.5|278
1757491200000|2025-09-10 08:00:00|9147.5|9145.5|9146.5|9144.5|9147.5|9145.5|9144.5|9142.5|652
1757491500000|2025-09-10 08:05:00|9146|9144|9146.5|9144.5|9147.5|9145.5|9144.5|9142.5|538
1757491800000|2025-09-10 08:10:00|9147.5|9145.5|9146.5|9144.5|9148|9146|9146.5|9144.5|614
1757492100000|2025-09-10 08:15:00|9145.5|9143.5|9144.5|9142.5|9147.5|9145.5|9144.5|9142.5|622
1757492400000|2025-09-10 08:20:00|9143.5|9141.5|9141.5|9139.5|9144.5|9142.5|9141.5|9139.5|1027
1757492700000|2025-09-10 08:25:00|9140.5|9138.5|9142.5|9140.5|9143.5|9141.5|9138.5|9136.5|701
1757493000000|2025-09-10 08:30:00|9143.5|9141.5|9144.5|9142.5|9145.5|9143.5|9142.5|9140.5|793
1757493300000|2025-09-10 08:35:00|9143.5|9141.5|9142.5|9140.5|9143.5|9141.5|9140|9138|1156
1757493600000|2025-09-10 08:40:00|9143.5|9141.5|9141.5|9139.5|9143.5|9141.5|9139.5|9137.5|1188
1757493900000|2025-09-10 08:45:00|9142.5|9140.5|9140.5|9138.5|9142.5|9140.5|9139.5|9137.5|620
1757494200000|2025-09-10 08:50:00|9139.5|9137.5|9140.5|9138.5|9140.5|9138.5|9137.5|9135.5|978
1757494500000|2025-09-10 08:55:00|9141.5|9139.5|9142.5|9140.5|9145.5|9143.5|9140.5|9138.5|3520
1757494800000|2025-09-10 09:00:00|9141.5|9139.5|9144.5|9142.5|9144.5|9142.5|9139.5|9137.5|2889
1757495100000|2025-09-10 09:05:00|9143.5|9141.5|9141.5|9139.5|9144.5|9142.5|9141.5|9139.5|2443
1757495400000|2025-09-10 09:10:00|9140.5|9138.5|9141.5|9139.5|9142.5|9140.5|9140.5|9138.5|1080
1757495700000|2025-09-10 09:15:00|9140.5|9138.5|9140.5|9138.5|9140.5|9138.5|9138.5|9136.5|824
1757496000000|2025-09-10 09:20:00|9141.5|9139.5|9142|9140|9143.5|9141.5|9141.5|9139.5|762
1757496300000|2025-09-10 09:25:00|9142.5|9140.5|9141.5|9139.5|9142.5|9140.5|9139.5|9137.5|879
1757496600000|2025-09-10 09:30:00|9140.5|9138.5|9138.5|9136.5|9141.5|9139.5|9138.5|9136.5|484
1757496900000|2025-09-10 09:35:00|9139.5|9137.5|9138.5|9136.5|9139.5|9137.5|9137.5|9135.5|766
1757497200000|2025-09-10 09:40:00|9137.5|9135.5|9139.5|9137.5|9139.5|9137.5|9137.5|9135.5|538
1757497500000|2025-09-10 09:45:00|9138.5|9136.5|9137.5|9135.5|9139.5|9137.5|9137.5|9135.5|346
1757497800000|2025-09-10 09:50:00|9136.5|9134.5|9135.5|9133.5|9136.5|9134.5|9133.5|9131.5|596
1757498100000|2025-09-10 09:55:00|9135|9133|9136.5|9134.5|9136.5|9134.5|9133.5|9131.5|654
1757498400000|2025-09-10 10:00:00|9135.5|9133.5|9136.5|9134.5|9137.5|9135.5|9135.5|9133.5|528
1757498700000|2025-09-10 10:05:00|9137|9135|9137.5|9135.5|9137.5|9135.5|9136.5|9134.5|192
1757499000000|2025-09-10 10:10:00|9136.5|9134.5|9136.5|9134.5|9136.5|9134.5|9134.5|9132.5|705
1757499300000|2025-09-10 10:15:00|9136|9134|9133.5|9131.5|9136.5|9134.5|9133.5|9131.5|513
1757499600000|2025-09-10 10:20:00|9132.5|9130.5|9133.5|9131.5|9134.5|9132.5|9132.5|9130.5|231
1757499900000|2025-09-10 10:25:00|9134|9132|9134.5|9132.5|9134.5|9132.5|9133.5|9131.5|418
1757500200000|2025-09-10 10:30:00|9135.5|9133.5|9133.5|9131.5|9137.5|9135.5|9133.5|9131.5|960
1757500500000|2025-09-10 10:35:00|9132.5|9130.5|9132.5|9130.5|9135.5|9133.5|9132.5|9130.5|368
1757500800000|2025-09-10 10:40:00|9133.5|9131.5|9133.5|9131.5|9134|9132|9131.5|9129.5|371
1757501100000|2025-09-10 10:45:00|9133|9131|9137.5|9135.5|9137.5|9135.5|9132.5|9130.5|602
1757501400000|2025-09-10 10:50:00|9138.5|9136.5|9135.5|9133.5|9138.5|9136.5|9135.5|9133.5|476
1757501700000|2025-09-10 10:55:00|9136.5|9134.5|9134.5|9132.5|9137|9135|9134.5|9132.5|326
1757502000000|2025-09-10 11:00:00|9133.5|9131.5|9134.5|9132.5|9135.5|9133.5|9133.5|9131.5|576
1757502300000|2025-09-10 11:05:00|9135.5|9133.5|9133.5|9131.5|9136|9134|9133.5|9131.5|196
1757502600000|2025-09-10 11:10:00|9132.5|9130.5|9135.5|9133.5|9135.5|9133.5|9132.5|9130.5|480
1757502900000|2025-09-10 11:15:00|9136.5|9134.5|9134.5|9132.5|9136.5|9134.5|9134.5|9132.5|340
1757503200000|2025-09-10 11:20:00|9133.5|9131.5|9133.5|9131.5|9133.5|9131.5|9132.5|9130.5|266
1757503500000|2025-09-10 11:25:00|9132.5|9130.5|9130.5|9128.5|9133.5|9131.5|9130.5|9128.5|829
1757503800000|2025-09-10 11:30:00|9131|9129|9132.5|9130.5|9133.5|9131.5|9131|9129|617
1757504100000|2025-09-10 11:35:00|9133|9131|9129.5|9127.5|9133.5|9131.5|9129.5|9127.5|434
1757504400000|2025-09-10 11:40:00|9130.5|9128.5|9130.5|9128.5|9132.5|9130.5|9129.5|9127.5|441
1757504700000|2025-09-10 11:45:00|9131.5|9129.5|9133.5|9131.5|9134.5|9132.5|9130.5|9128.5|225
1757505000000|2025-09-10 11:50:00|9134|9132|9133|9131|9134.5|9132.5|9132.5|9130.5|537
1757505300000|2025-09-10 11:55:00|9132.5|9130.5|9134.5|9132.5|9134.5|9132.5|9132.5|9130.5|670
1757505600000|2025-09-10 12:00:00|9134|9132|9135.5|9133.5|9139.5|9137.5|9133.5|9131.5|1730
1757505900000|2025-09-10 12:05:00|9135|9133|9133.5|9131.5|9135.5|9133.5|9133.5|9131.5|893
1757506200000|2025-09-10 12:10:00|9132.5|9130.5|9129.5|9127.5|9132.5|9130.5|9129.5|9127.5|495
1757506500000|2025-09-10 12:15:00|9130.5|9128.5|9131.5|9129.5|9132.5|9130.5|9129.5|9127.5|1041
1757506800000|2025-09-10 12:20:00|9131|9129|9128.5|9126.5|9131.5|9129.5|9128.5|9126.5|1052
1757507100000|2025-09-10 12:25:00|9127.5|9125.5|9130.5|9128.5|9130.5|9128.5|9126.5|9124.5|1494
1757507400000|2025-09-10 12:30:00|9134|9131|9139.5|9137.5|9146|9144|9134|9131|3057
1757507700000|2025-09-10 12:35:00|9140|9138|9137.5|9135.5|9140.5|9138.5|9128.5|9126.5|1202
1757508000000|2025-09-10 12:40:00|9136.5|9134.5|9134.5|9132.5|9136.5|9134.5|9130.5|9128.5|701
1757508300000|2025-09-10 12:45:00|9135.5|9133.5|9136.5|9134.5|9139.5|9137.5|9135.5|9133.5|652
1757508600000|2025-09-10 12:50:00|9136|9134|9135.5|9133.5|9137.5|9135.5|9132.5|9130.5|939
1757508900000|2025-09-10 12:55:00|9136.5|9134.5|9137.5|9135.5|9137.5|9135.5|9133.5|9131.5|587
1757509200000|2025-09-10 13:00:00|9137|9135|9137.5|9135.5|9139.5|9137.5|9134.5|9132.5|608
1757509500000|2025-09-10 13:05:00|9138.5|9136.5|9142.5|9140.5|9142.5|9140.5|9137.5|9135.5|938
1757509800000|2025-09-10 13:10:00|9141.5|9139.5|9140.5|9138.5|9142.5|9140.5|9139.5|9137.5|893
1757510100000|2025-09-10 13:15:00|9141.5|9139.5|9142.5|9140.5|9142.5|9140.5|9140.5|9138.5|748
1757510400000|2025-09-10 13:20:00|9143.5|9141.5|9141.5|9139.5|9143.5|9141.5|9141.5|9139.5|706
1757510700000|2025-09-10 13:25:00|9140.5|9138.5|9143.5|9141.5|9144.5|9142.5|9140.5|9138.5|801
1757511000000|2025-09-10 13:30:00|9142.5|9140.5|9140.5|9138.5|9144.5|9142.5|9139.5|9137.5|931
1757511300000|2025-09-10 13:35:00|9139.5|9137.5|9136.5|9134.5|9140.5|9138.5|9136.5|9134.5|1245
1757511600000|2025-09-10 13:40:00|9137.5|9135.5|9137.5|9135.5|9138.5|9136.5|9135.5|9133.5|1007
1757511900000|2025-09-10 13:45:00|9136.5|9134.5|9132.5|9130.5|9136.5|9134.5|9131.5|9129.5|663
1757512200000|2025-09-10 13:50:00|9131.5|9129.5|9133.5|9131.5|9133.5|9131.5|9129.5|9127.5|915
1757512500000|2025-09-10 13:55:00|9132.5|9130.5|9133|9131|9133.5|9131.5|9129.5|9127.5|572
1757512800000|2025-09-10 14:00:00|9133.5|9131.5|9131.5|9129.5|9133.5|9131.5|9130.5|9128.5|716
1757513100000|2025-09-10 14:05:00|9132.5|9130.5|9132.5|9130.5|9134.5|9132.5|9131.5|9129.5|960
1757513400000|2025-09-10 14:10:00|9131.5|9129.5|9132.5|9130.5|9132.5|9130.5|9128.5|9126.5|1146
1757513700000|2025-09-10 14:15:00|9133.5|9131.5|9130.5|9128.5|9133.5|9131.5|9130.5|9128.5|673
1757514000000|2025-09-10 14:20:00|9129.5|9127.5|9128.5|9126.5|9130.5|9128.5|9127.5|9125.5|1249
1757514300000|2025-09-10 14:25:00|9129|9127|9131.5|9129.5|9132.5|9130.5|9128.5|9126.5|741
1757514600000|2025-09-10 14:30:00|9132.5|9130.5|9136.5|9134.5|9137|9135|9131.5|9129.5|894
1757514900000|2025-09-10 14:35:00|9135.5|9133.5|9133.5|9131.5|9135.5|9133.5|9132.5|9130.5|418
1757515200000|2025-09-10 14:40:00|9134.5|9132.5|9136.5|9134.5|9138.5|9136.5|9134.5|9132.5|697
1757515500000|2025-09-10 14:45:00|9137.5|9135.5|9137.5|9135.5|9137.5|9135.5|9134.5|9132.5|1133
1757515800000|2025-09-10 14:50:00|9136.5|9134.5|9133.5|9131.5|9137.5|9135.5|9132.5|9130.5|649
1757516100000|2025-09-10 14:55:00|9132.5|9130.5|9133.5|9131.5|9134.5|9132.5|9131.5|9129.5|1202
1757516400000|2025-09-10 15:00:00|9132.5|9130.5|9132.5|9130.5|9133.5|9131.5|9130.5|9128.5|1192
1757516700000|2025-09-10 15:05:00|9131.5|9129.5|9131.5|9129.5|9133.5|9131.5|9131.5|9129.5|741
1757517000000|2025-09-10 15:10:00|9130.5|9128.5|9133.5|9131.5|9134.5|9132.5|9130.5|9128.5|2722
1757517300000|2025-09-10 15:15:00|9134.5|9132.5|9131.5|9129.5|9134.5|9132.5|9130.5|9128.5|629
1757517600000|2025-09-10 15:20:00|9131|9129|9133.5|9131.5|9133.5|9131.5|9130.5|9128.5|329
1757517900000|2025-09-10 15:25:00|9132.5|9130.5|9135.5|9133.5|9135.5|9133.5|9132|9130|869
1757518200000|2025-09-10 15:30:00|9134.5|9132.5|9137.5|9135.5|9137.5|9135.5|9133.5|9131.5|1049
1757518500000|2025-09-10 15:35:00|9136.5|9134.5|9137.5|9135.5|9138.5|9136.5|9136.5|9134.5|1432
1757518800000|2025-09-10 15:40:00|9136.5|9134.5|9139.5|9137.5|9139.5|9137.5|9136.5|9134.5|227
1757519100000|2025-09-10 15:45:00|9140.5|9138.5|9140.5|9138.5|9140.5|9138.5|9138.5|9136.5|447
1757519400000|2025-09-10 15:50:00|9141.5|9139.5|9141.5|9139.5|9142.5|9140.5|9140.5|9138.5|934
1757519700000|2025-09-10 15:55:00|9141|9139|9139.5|9137.5|9141.5|9139.5|9139.5|9137.5|391
1757520000000|2025-09-10 16:00:00|9140.5|9138.5|9141.5|9139.5|9141.5|9139.5|9139.5|9137.5|199
1757520300000|2025-09-10 16:05:00|9142.5|9140.5|9142.5|9140.5|9143.5|9141.5|9142.5|9140.5|273
1757520600000|2025-09-10 16:10:00|9143|9141|9142.5|9140.5|9143.5|9141.5|9142.5|9140.5|124
1757520900000|2025-09-10 16:15:00|9143|9141|9142.5|9140.5|9143.5|9141.5|9142.5|9140.5|118
1757521200000|2025-09-10 16:20:00|9143.5|9141.5|9142.5|9140.5|9143.5|9141.5|9141.5|9139.5|162
1757521500000|2025-09-10 16:25:00|9141.5|9139.5|9142.5|9140.5|9143|9141|9141.5|9139.5|56
1757521800000|2025-09-10 16:30:00|9141.5|9139.5|9142.5|9140.5|9144.5|9142.5|9141.5|9139.5|301
1757522100000|2025-09-10 16:35:00|9143|9141|9143.5|9141.5|9144.5|9142.5|9142.5|9140.5|479
1757522400000|2025-09-10 16:40:00|9144|9142|9143.5|9141.5|9144|9142|9143.5|9141.5|328
1757522700000|2025-09-10 16:45:00|9142.5|9140.5|9142.5|9140.5|9142.5|9140.5|9142.5|9140.5|135
1757523000000|2025-09-10 16:50:00|9143|9141|9142.5|9140.5|9143.5|9141.5|9142|9140|89
1757523300000|2025-09-10 16:55:00|9141.5|9139.5|9143|9141|9143|9141|9141.5|9139.5|535
1757574000000|2025-09-11 07:00:00|9125.5|9123.5|9136.5|9134.5|9136.5|9134.5|9123|9121|1757
1757574300000|2025-09-11 07:05:00|9137.5|9135.5|9140.5|9138.5|9142.5|9140.5|9136.5|9134.5|1347
1757574600000|2025-09-11 07:10:00|9139.5|9137.5|9137.5|9135.5|9140.5|9138.5|9136.5|9134.5|880
1757574900000|2025-09-11 07:15:00|9138|9136|9136.5|9134.5|9139.5|9137.5|9134.5|9132.5|1139
1757575200000|2025-09-11 07:20:00|9137.5|9135.5|9139.5|9137.5|9140.5|9138.5|9136.5|9134.5|575
1757575500000|2025-09-11 07:25:00|9138.5|9136.5|9135.5|9133.5|9139.5|9137.5|9134.5|9132.5|748
1757575800000|2025-09-11 07:30:00|9134.5|9132.5|9140.5|9138.5|9140.5|9138.5|9134.5|9132.5|918
1757576100000|2025-09-11 07:35:00|9140|9138|9141.5|9139.5|9141.5|9139.5|9138.5|9136.5|685
1757576400000|2025-09-11 07:40:00|9140.5|9138.5|9143.5|9141.5|9143.5|9141.5|9140|9138|981
1757576700000|2025-09-11 07:45:00|9144.5|9142.5|9146.5|9144.5|9147|9145|9142.5|9140.5|1057
1757577000000|2025-09-11 07:50:00|9145.5|9143.5|9146.5|9144.5|9147.5|9145.5|9144.5|9142.5|668
1757577300000|2025-09-11 07:55:00|9145.5|9143.5|9143.5|9141.5|9146.5|9144.5|9142.5|9140.5|300
1757577600000|2025-09-11 08:00:00|9142.5|9140.5|9140.5|9138.5|9145.5|9143.5|9140.5|9138.5|630
1757577900000|2025-09-11 08:05:00|9140|9138|9139.5|9137.5|9143.5|9141.5|9138.5|9136.5|885
1757578200000|2025-09-11 08:10:00|9138.5|9136.5|9140.5|9138.5|9141.5|9139.5|9138.5|9136.5|604
1757578500000|2025-09-11 08:15:00|9139.5|9137.5|9141.5|9139.5|9144.5|9142.5|9139.5|9137.5|740
1757578800000|2025-09-11 08:20:00|9142.5|9140.5|9144.5|9142.5|9145.5|9143.5|9142.5|9140.5|834
1757579100000|2025-09-11 08:25:00|9143.5|9141.5|9146|9144|9146.5|9144.5|9143.5|9141.5|661
1757579400000|2025-09-11 08:30:00|9145.5|9143.5|9146.5|9144.5|9148.5|9146.5|9144.5|9142.5|345
1757579700000|2025-09-11 08:35:00|9145.5|9143.5|9145.5|9143.5|9146.5|9144.5|9144.5|9142.5|561
1757580000000|2025-09-11 08:40:00|9146.5|9144.5|9142.5|9140.5|9146.5|9144.5|9141.5|9139.5|905
1757580300000|2025-09-11 08:45:00|9143|9141|9141.5|9139.5|9143.5|9141.5|9141.5|9139.5|253
1757580600000|2025-09-11 08:50:00|9142.5|9140.5|9142.5|9140.5|9142.5|9140.5|9140.5|9138.5|1013
1757580900000|2025-09-11 08:55:00|9143.5|9141.5|9141.5|9139.5|9143.5|9141.5|9137.5|9135.5|2538
1757581200000|2025-09-11 09:00:00|9140.5|9138.5|9139.5|9137.5|9143.5|9141.5|9138.5|9136.5|1505
1757581500000|2025-09-11 09:05:00|9140|9138|9141.5|9139.5|9142.5|9140.5|9139.5|9137.5|1336
1757581800000|2025-09-11 09:10:00|9140.5|9138.5|9143.5|9141.5|9143.5|9141.5|9140.5|9138.5|438
1757582100000|2025-09-11 09:15:00|9144|9142|9143.5|9141.5|9144.5|9142.5|9142.5|9140.5|1139
1757582400000|2025-09-11 09:20:00|9144.5|9142.5|9143.5|9141.5|9144.5|9142.5|9142.5|9140.5|795
1757582700000|2025-09-11 09:25:00|9142.5|9140.5|9144.5|9142.5|9145.5|9143.5|9142.5|9140.5|853
1757583000000|2025-09-11 09:30:00|9145.5|9143.5|9144|9142|9147.5|9145.5|9144|9142|975
1757583300000|2025-09-11 09:35:00|9143.5|9141.5|9144.5|9142.5|9144.5|9142.5|9143.5|9141.5|632
1757583600000|2025-09-11 09:40:00|9144|9142|9144.5|9142.5|9145.5|9143.5|9140.5|9138.5|1022
1757583900000|2025-09-11 09:45:00|9145.5|9143.5|9145.5|9143.5|9145.5|9143.5|9144.5|9142.5|639
1757584200000|2025-09-11 09:50:00|9146.5|9144.5|9144.5|9142.5|9146.5|9144.5|9144.5|9142.5|819
1757584500000|2025-09-11 09:55:00|9144|9142|9147.5|9145.5|9147.5|9145.5|9144|9142|1356
1757584800000|2025-09-11 10:00:00|9148.5|9146.5|9147.5|9145.5|9148.5|9146.5|9147.5|9145.5|542
1757585100000|2025-09-11 10:05:00|9148.5|9146.5|9150.5|9148.5|9150.5|9148.5|9148.5|9146.5|299
1757585400000|2025-09-11 10:10:00|9150|9148|9147.5|9145.5|9150.5|9148.5|9147.5|9145.5|291
1757585700000|2025-09-11 10:15:00|9148.5|9146.5|9150.5|9148.5|9150.5|9148.5|9147.5|9145.5|375
1757586000000|2025-09-11 10:20:00|9151.5|9149.5|9150.5|9148.5|9152.5|9150.5|9149.5|9147.5|1044
1757586300000|2025-09-11 10:25:00|9149.5|9147.5|9147.5|9145.5|9149.5|9147.5|9147.5|9145.5|826
1757586600000|2025-09-11 10:30:00|9148.5|9146.5|9151.5|9149.5|9151.5|9149.5|9148.5|9146.5|740
1757586900000|2025-09-11 10:35:00|9150.5|9148.5|9150.5|9148.5|9151.5|9149.5|9149.5|9147.5|391
1757587200000|2025-09-11 10:40:00|9151.5|9149.5|9151.5|9149.5|9152.5|9150.5|9151.5|9149.5|255
1757587500000|2025-09-11 10:45:00|9152.5|9150.5|9153.5|9151.5|9153.5|9151.5|9152|9150|185
1757587800000|2025-09-11 10:50:00|9153|9151|9150.5|9148.5|9153.5|9151.5|9149.5|9147.5|379
1757588100000|2025-09-11 10:55:00|9149.5|9147.5|9147.5|9145.5|9149.5|9147.5|9147.5|9145.5|363
1757588400000|2025-09-11 11:00:00|9147|9145|9147.5|9145.5|9149.5|9147.5|9146.5|9144.5|1422
1757588700000|2025-09-11 11:05:00|9148.5|9146.5|9148.5|9146.5|9149.5|9147.5|9147.5|9145.5|822
1757589000000|2025-09-11 11:10:00|9148|9146|9150.5|9148.5|9150.5|9148.5|9148|9146|672
1757589300000|2025-09-11 11:15:00|9149.5|9147.5|9148.5|9146.5|9150.5|9148.5|9147.5|9145.5|158
1757589600000|2025-09-11 11:20:00|9149.5|9147.5|9151.5|9149.5|9152.5|9150.5|9149.5|9147.5|685
1757589900000|2025-09-11 11:25:00|9150.5|9148.5|9149.5|9147.5|9151.5|9149.5|9149.5|9147.5|370
1757590200000|2025-09-11 11:30:00|9150.5|9148.5|9150.5|9148.5|9151.5|9149.5|9149.5|9147.5|299
1757590500000|2025-09-11 11:35:00|9151.5|9149.5|9147.5|9145.5|9151.5|9149.5|9147.5|9145.5|346
1757590800000|2025-09-11 11:40:00|9148.5|9146.5|9146.5|9144.5|9148.5|9146.5|9145.5|9143.5|1201
1757591100000|2025-09-11 11:45:00|9147|9145|9146.5|9144.5|9147.5|9145.5|9144.5|9142.5|1382
1757591400000|2025-09-11 11:50:00|9145.5|9143.5|9144.5|9142.5|9146.5|9144.5|9144.5|9142.5|205
1757591700000|2025-09-11 11:55:00|9143.5|9141.5|9144.5|9142.5|9145.5|9143.5|9143.5|9141.5|710
1757592000000|2025-09-11 12:00:00|9145.5|9143.5|9146.5|9144.5|9148.5|9146.5|9145|9143|741
1757592300000|2025-09-11 12:05:00|9147|9145|9145.5|9143.5|9147.5|9145.5|9145.5|9143.5|906
1757592600000|2025-09-11 12:10:00|9146.5|9144.5|9144.5|9142.5|9146.5|9144.5|9144.5|9142.5|1100
1757592900000|2025-09-11 12:15:00|9150|9148|9148.5|9146.5|9153.5|9151.5|9145|9143|1431
1757593200000|2025-09-11 12:20:00|9148|9146|9147.5|9145.5|9151.5|9149.5|9145.5|9143.5|1082
1757593500000|2025-09-11 12:25:00|9148.5|9146.5|9148.5|9146.5|9148.5|9146.5|9144.5|9142.5|742
1757593800000|2025-09-11 12:30:00|9149.5|9147.5|9164.5|9162.5|9171|9169|9144|9142|3714
1757594100000|2025-09-11 12:35:00|9165.5|9163.5|9169.5|9167.5|9172.5|9170.5|9165.5|9163.5|2333
1757594400000|2025-09-11 12:40:00|9168.5|9166.5|9165.5|9163.5|9171.5|9169.5|9162.5|9160.5|2308
1757594700000|2025-09-11 12:45:00|9166.5|9164.5|9154.5|9152.5|9166.5|9164.5|9154.5|9152.5|3071
1757595000000|2025-09-11 12:50:00|9155|9153|9155.5|9153.5|9160.5|9158.5|9153.5|9151.5|1779
1757595300000|2025-09-11 12:55:00|9155|9153|9157.5|9155.5|9157.5|9155.5|9146.5|9144.5|2442
1757595600000|2025-09-11 13:00:00|9158.5|9156.5|9147.5|9145.5|9161.5|9159.5|9143.5|9141.5|3562
1757595900000|2025-09-11 13:05:00|9147|9145|9150.5|9148.5|9150.5|9148.5|9141|9139|2230
1757596200000|2025-09-11 13:10:00|9151.5|9149.5|9149.5|9147.5|9152.5|9150.5|9143.5|9141.5|1641
1757596500000|2025-09-11 13:15:00|9150.5|9148.5|9148.5|9146.5|9151.5|9149.5|9142.5|9140.5|1664
1757596800000|2025-09-11 13:20:00|9149.5|9147.5|9147.5|9145.5|9154.5|9152.5|9145.5|9143.5|986
1757597100000|2025-09-11 13:25:00|9147|9145|9148.5|9146.5|9148.5|9146.5|9142.5|9140.5|910
1757597400000|2025-09-11 13:30:00|9149|9147|9152.5|9150.5|9153.5|9151.5|9148.5|9146.5|760
1757597700000|2025-09-11 13:35:00|9151.5|9149.5|9154.5|9152.5|9156.5|9154.5|9149.5|9147.5|994
1757598000000|2025-09-11 13:40:00|9153.5|9151.5|9156.5|9154.5|9158.5|9156.5|9151.5|9149.5|606
1757598300000|2025-09-11 13:45:00|9157.5|9155.5|9155|9153|9160.5|9158.5|9152.5|9150.5|1565
1757598600000|2025-09-11 13:50:00|9155.5|9153.5|9156.5|9154.5|9157.5|9155.5|9154.5|9152.5|1123
1757598900000|2025-09-11 13:55:00|9158.5|9156.5|9161.5|9159.5|9162|9160|9157.5|9155.5|739
1757599200000|2025-09-11 14:00:00|9160.5|9158.5|9159.5|9157.5|9161.5|9159.5|9155.5|9153.5|673
1757599500000|2025-09-11 14:05:00|9158.5|9156.5|9166.5|9164.5|9168.5|9166.5|9158.5|9156.5|1555
1757599800000|2025-09-11 14:10:00|9165.5|9163.5|9167.5|9165.5|9167.5|9165.5|9165.5|9163.5|1000
1757600100000|2025-09-11 14:15:00|9168.5|9166.5|9174.5|9172.5|9176|9174|9168.5|9166.5|2436
1757600400000|2025-09-11 14:20:00|9175.5|9173.5|9174.5|9172.5|9176.5|9174.5|9172.5|9170.5|1726
1757600700000|2025-09-11 14:25:00|9174|9172|9173.5|9171.5|9175.5|9173.5|9172.5|9170.5|717
1757601000000|2025-09-11 14:30:00|9172.5|9170.5|9173|9171|9176.5|9174.5|9172.5|9170.5|1014
1757601300000|2025-09-11 14:35:00|9173.5|9171.5|9180.5|9178.5|9180.5|9178.5|9172.5|9170.5|1054
1757601600000|2025-09-11 14:40:00|9179.5|9177.5|9176.5|9174.5|9180.5|9178.5|9176.5|9174.5|1401
1757601900000|2025-09-11 14:45:00|9177.5|9175.5|9174.5|9172.5|9177.5|9175.5|9173.5|9171.5|1667
1757602200000|2025-09-11 14:50:00|9173.5|9171.5|9169.5|9167.5|9175.5|9173.5|9168.5|9166.5|1466
1757602500000|2025-09-11 14:55:00|9170.5|9168.5|9170.5|9168.5|9171.5|9169.5|9167.5|9165.5|1438
1757602800000|2025-09-11 15:00:00|9171.5|9169.5|9161.5|9159.5|9171.5|9169.5|9161.5|9159.5|1343
1757603100000|2025-09-11 15:05:00|9161|9159|9161.5|9159.5|9163.5|9161.5|9161|9159|829
1757603400000|2025-09-11 15:10:00|9162|9160|9164.5|9162.5|9165.5|9163.5|9161.5|9159.5|2080
1757603700000|2025-09-11 15:15:00|9165.5|9163.5|9165.5|9163.5|9166.5|9164.5|9162.5|9160.5|736
1757604000000|2025-09-11 15:20:00|9165|9163|9169.5|9167.5|9172|9170|9164.5|9162.5|1148
1757604300000|2025-09-11 15:25:00|9170|9168|9166.5|9164.5|9171.5|9169.5|9165.5|9163.5|952
1757604600000|2025-09-11 15:30:00|9166|9164|9168.5|9166.5|9168.5|9166.5|9165.5|9163.5|372
1757604900000|2025-09-11 15:35:00|9168|9166|9167.5|9165.5|9169.5|9167.5|9165.5|9163.5|662
1757605200000|2025-09-11 15:40:00|9168.5|9166.5|9170.5|9168.5|9171.5|9169.5|9168.5|9166.5|158
1757605500000|2025-09-11 15:45:00|9169.5|9167.5|9168.5|9166.5|9169.5|9167.5|9166.5|9164.5|934
1757605800000|2025-09-11 15:50:00|9167.5|9165.5|9169.5|9167.5|9170|9168|9167.5|9165.5|310
1757606100000|2025-09-11 15:55:00|9170|9168|9171.5|9169.5|9171.5|9169.5|9170|9168|314
1757606400000|2025-09-11 16:00:00|9172.5|9170.5|9175.5|9173.5|9176.5|9174.5|9172.5|9170.5|320
1757606700000|2025-09-11 16:05:00|9176.5|9174.5|9176.5|9174.5|9177.5|9175.5|9175.5|9173.5|176
1757607000000|2025-09-11 16:10:00|9177.5|9175.5|9178.5|9176.5|9179.5|9177.5|9176.5|9174.5|655
1757607300000|2025-09-11 16:15:00|9179|9177|9178.5|9176.5|9179.5|9177.5|9178.5|9176.5|300
1757607600000|2025-09-11 16:20:00|9179|9177|9180.5|9178.5|9181.5|9179.5|9178.5|9176.5|416
1757607900000|2025-09-11 16:25:00|9179.5|9177.5|9179.5|9177.5|9180.5|9178.5|9179.5|9177.5|156
1757608200000|2025-09-11 16:30:00|9180|9178|9179.5|9177.5|9181.5|9179.5|9179.5|9177.5|392
1757608500000|2025-09-11 16:35:00|9180.5|9178.5|9181.5|9179.5|9182.5|9180.5|9179.5|9177.5|337
1757608800000|2025-09-11 16:40:00|9180.5|9178.5|9180.5|9178.5|9181.5|9179.5|9179.5|9177.5|292
1757609100000|2025-09-11 16:45:00|9179.5|9177.5|9180.5|9178.5|9182.5|9180.5|9179.5|9177.5|366
1757609400000|2025-09-11 16:50:00|9181.5|9179.5|9180|9178|9181.5|9179.5|9179.5|9177.5|324
1757609700000|2025-09-11 16:55:00|9179.5|9177.5|9177.5|9175.5|9180.5|9178.5|9176.5|9174.5|204
1757660400000|2025-09-12 07:00:00|9155|9153|9152.5|9150.5|9156.5|9154.5|9149.5|9147.5|2278
1757660700000|2025-09-12 07:05:00|9153.5|9151.5|9157.5|9155.5|9158.5|9156.5|9152.5|9150.5|1216
1757661000000|2025-09-12 07:10:00|9156.5|9154.5|9155.5|9153.5|9160.5|9158.5|9154.5|9152.5|1553
1757661300000|2025-09-12 07:15:00|9156.5|9154.5|9154.5|9152.5|9157.5|9155.5|9153.5|9151.5|749
1757661600000|2025-09-12 07:20:00|9155|9153|9163.5|9161.5|9164.5|9162.5|9155|9153|1311
1757661900000|2025-09-12 07:25:00|9162.5|9160.5|9165.5|9163.5|9165.5|9163.5|9160.5|9158.5|913
1757662200000|2025-09-12 07:30:00|9166.5|9164.5|9164.5|9162.5|9168.5|9166.5|9163.5|9161.5|911
1757662500000|2025-09-12 07:35:00|9163.5|9161.5|9166.5|9164.5|9168.5|9166.5|9163.5|9161.5|1256
1757662800000|2025-09-12 07:40:00|9165.5|9163.5|9167.5|9165.5|9167.5|9165.5|9163.5|9161.5|456
1757663100000|2025-09-12 07:45:00|9167|9165|9171.5|9169.5|9173|9171|9167|9165|1770
1757663400000|2025-09-12 07:50:00|9170.5|9168.5|9171.5|9169.5|9172.5|9170.5|9170.5|9168.5|1049
1757663700000|2025-09-12 07:55:00|9171|9169|9174.5|9172.5|9174.5|9172.5|9171|9169|637
1757664000000|2025-09-12 08:00:00|9174|9172|9170.5|9168.5|9174|9172|9169.5|9167.5|517
1757664300000|2025-09-12 08:05:00|9171.5|9169.5|9175.5|9173.5|9176.5|9174.5|9171.5|9169.5|871
1757664600000|2025-09-12 08:10:00|9174.5|9172.5|9170.5|9168.5|9174.5|9172.5|9169|9167|1220
1757664900000|2025-09-12 08:15:00|9169.5|9167.5|9165.5|9163.5|9169.5|9167.5|9165.5|9163.5|774
1757665200000|2025-09-12 08:20:00|9166.5|9164.5|9166.5|9164.5|9167.5|9165.5|9165.5|9163.5|1481
1757665500000|2025-09-12 08:25:00|9167.5|9165.5|9166.5|9164.5|9168.5|9166.5|9166.5|9164.5|1112
1757665800000|2025-09-12 08:30:00|9166|9164|9162.5|9160.5|9167.5|9165.5|9162.5|9160.5|1463
1757666100000|2025-09-12 08:35:00|9161.5|9159.5|9158.5|9156.5|9162.5|9160.5|9156.5|9154.5|1878
1757666400000|2025-09-12 08:40:00|9159.5|9157.5|9158.5|9156.5|9163.5|9161.5|9158.5|9156.5|898
1757666700000|2025-09-12 08:45:00|9159.5|9157.5|9158.5|9156.5|9160.5|9158.5|9156.5|9154.5|1806
1757667000000|2025-09-12 08:50:00|9159.5|9157.5|9158.5|9156.5|9159.5|9157.5|9157.5|9155.5|568
1757667300000|2025-09-12 08:55:00|9158|9156|9159.5|9157.5|9160.5|9158.5|9156|9154|852
1757667600000|2025-09-12 09:00:00|9158.5|9156.5|9158.5|9156.5|9160.5|9158.5|9157.5|9155.5|1075
1757667900000|2025-09-12 09:05:00|9159.5|9157.5|9155.5|9153.5|9160.5|9158.5|9155.5|9153.5|913
1757668200000|2025-09-12 09:10:00|9155|9153|9148.5|9146.5|9155.5|9153.5|9147.5|9145.5|1208
1757668500000|2025-09-12 09:15:00|9147.5|9145.5|9149.5|9147.5|9151.5|9149.5|9147.5|9145.5|1145
1757668800000|2025-09-12 09:20:00|9150|9148|9150.5|9148.5|9151.5|9149.5|9149.5|9147.5|731
1757669100000|2025-09-12 09:25:00|9151.5|9149.5|9150.5|9148.5|9152.5|9150.5|9150.5|9148.5|402
1757669400000|2025-09-12 09:30:00|9149.5|9147.5|9150.5|9148.5|9152.5|9150.5|9149.5|9147.5|700
1757669700000|2025-09-12 09:35:00|9149.5|9147.5|9153.5|9151.5|9153.5|9151.5|9149.5|9147.5|796
1757670000000|2025-09-12 09:40:00|9152.5|9150.5|9155.5|9153.5|9157.5|9155.5|9152.5|9150.5|872
1757670300000|2025-09-12 09:45:00|9155|9153|9154.5|9152.5|9156.5|9154.5|9152.5|9150.5|834
1757670600000|2025-09-12 09:50:00|9155|9153|9154.5|9152.5|9157|9155|9154.5|9152.5|494
1757670900000|2025-09-12 09:55:00|9155.5|9153.5|9153.5|9151.5|9155.5|9153.5|9152.5|9150.5|482
1757671200000|2025-09-12 10:00:00|9154.5|9152.5|9156.5|9154.5|9156.5|9154.5|9154.5|9152.5|277
1757671500000|2025-09-12 10:05:00|9155.5|9153.5|9156.5|9154.5|9156.5|9154.5|9153.5|9151.5|558
1757671800000|2025-09-12 10:10:00|9155.5|9153.5|9158.5|9156.5|9158.5|9156.5|9154.5|9152.5|1551
1757672100000|2025-09-12 10:15:00|9158|9156|9157.5|9155.5|9158.5|9156.5|9155.5|9153.5|971
1757672400000|2025-09-12 10:20:00|9156.5|9154.5|9156.5|9154.5|9157.5|9155.5|9155.5|9153.5|532
1757672700000|2025-09-12 10:25:00|9157.5|9155.5|9157.5|9155.5|9158.5|9156.5|9156.5|9154.5|465
1757673000000|2025-09-12 10:30:00|9158|9156|9155.5|9153.5|9159.5|9157.5|9154.5|9152.5|543
1757673300000|2025-09-12 10:35:00|9155|9153|9160.5|9158.5|9161.5|9159.5|9155|9153|1248
1757673600000|2025-09-12 10:40:00|9161.5|9159.5|9159.5|9157.5|9161.5|9159.5|9157.5|9155.5|1028
1757673900000|2025-09-12 10:45:00|9160.5|9158.5|9157.5|9155.5|9160.5|9158.5|9157.5|9155.5|396
1757674200000|2025-09-12 10:50:00|9158.5|9156.5|9156.5|9154.5|9158.5|9156.5|9156.5|9154.5|690
1757674500000|2025-09-12 10:55:00|9157.5|9155.5|9158.5|9156.5|9159.5|9157.5|9157.5|9155.5|448
1757674800000|2025-09-12 11:00:00|9157.5|9155.5|9156.5|9154.5|9163|9161|9156.5|9154.5|904
1757675100000|2025-09-12 11:05:00|9155.5|9153.5|9155.5|9153.5|9158.5|9156.5|9155.5|9153.5|723
1757675400000|2025-09-12 11:10:00|9154.5|9152.5|9154.5|9152.5|9156.5|9154.5|9154.5|9152.5|593
1757675700000|2025-09-12 11:15:00|9153.5|9151.5|9153.5|9151.5|9155.5|9153.5|9152.5|9150.5|474
1757676000000|2025-09-12 11:20:00|9152.5|9150.5|9152.5|9150.5|9152.5|9150.5|9150.5|9148.5|474
1757676300000|2025-09-12 11:25:00|9151.5|9149.5|9151.5|9149.5|9151.5|9149.5|9149.5|9147.5|424
1757676600000|2025-09-12 11:30:00|9151|9149|9150.5|9148.5|9151.5|9149.5|9149.5|9147.5|241
1757676900000|2025-09-12 11:35:00|9149.5|9147.5|9141.5|9139.5|9149.5|9147.5|9141.5|9139.5|971
1757677200000|2025-09-12 11:40:00|9142|9140|9139.5|9137.5|9142.5|9140.5|9139.5|9137.5|647
1757677500000|2025-09-12 11:45:00|9140.5|9138.5|9138.5|9136.5|9141.5|9139.5|9138|9136|436
1757677800000|2025-09-12 11:50:00|9138|9136|9136.5|9134.5|9138.5|9136.5|9135.5|9133.5|628
1757678100000|2025-09-12 11:55:00|9136|9134|9135.5|9133.5|9138.5|9136.5|9135.5|9133.5|675
1757678400000|2025-09-12 12:00:00|9134.5|9132.5|9132.5|9130.5|9136.5|9134.5|9131.5|9129.5|1237
1757678700000|2025-09-12 12:05:00|9132|9130|9134.5|9132.5|9134.5|9132.5|9130.5|9128.5|2341
1757679000000|2025-09-12 12:10:00|9133.5|9131.5|9135.5|9133.5|9135.5|9133.5|9133.5|9131.5|732
1757679300000|2025-09-12 12:15:00|9136.5|9134.5|9137.5|9135.5|9138.5|9136.5|9134.5|9132.5|971
1757679600000|2025-09-12 12:20:00|9137|9135|9136.5|9134.5|9137.5|9135.5|9135.5|9133.5|592
1757679900000|2025-09-12 12:25:00|9136|9134|9139.5|9137.5|9139.5|9137.5|9132|9130|1547
1757680200000|2025-09-12 12:30:00|9138.5|9136.5|9133.5|9131.5|9138.5|9136.5|9132.5|9130.5|2109
1757680500000|2025-09-12 12:35:00|9132.5|9130.5|9131.5|9129.5|9134.5|9132.5|9131.5|9129.5|631
1757680800000|2025-09-12 12:40:00|9132|9130|9132.5|9130.5|9134.5|9132.5|9131.5|9129.5|898
1757681100000|2025-09-12 12:45:00|9133.5|9131.5|9136.5|9134.5|9136.5|9134.5|9133.5|9131.5|772
1757681400000|2025-09-12 12:50:00|9135.5|9133.5|9132.5|9130.5|9135.5|9133.5|9132.5|9130.5|954
1757681700000|2025-09-12 12:55:00|9133.5|9131.5|9132.5|9130.5|9133.5|9131.5|9130.5|9128.5|341
1757682000000|2025-09-12 13:00:00|9133.5|9131.5|9138.5|9136.5|9138.5|9136.5|9131.5|9129.5|1310
1757682300000|2025-09-12 13:05:00|9137.5|9135.5|9138.5|9136.5|9138.5|9136.5|9136.5|9134.5|932
1757682600000|2025-09-12 13:10:00|9137.5|9135.5|9137.5|9135.5|9139.5|9137.5|9137.5|9135.5|779
1757682900000|2025-09-12 13:15:00|9136.5|9134.5|9139.5|9137.5|9139.5|9137.5|9136.5|9134.5|453
1757683200000|2025-09-12 13:20:00|9138.5|9136.5|9138.5|9136.5|9139.5|9137.5|9137.5|9135.5|692
1757683500000|2025-09-12 13:25:00|9137.5|9135.5|9134.5|9132.5|9139.5|9137.5|9133.5|9131.5|1436
1757683800000|2025-09-12 13:30:00|9135|9133|9129.5|9127.5|9135.5|9133.5|9128.5|9126.5|1738
1757684100000|2025-09-12 13:35:00|9128.5|9126.5|9130.5|9128.5|9132|9130|9127.5|9125.5|994
1757684400000|2025-09-12 13:40:00|9129.5|9127.5|9126.5|9124.5|9129.5|9127.5|9126.5|9124.5|684
1757684700000|2025-09-12 13:45:00|9127.5|9125.5|9125.5|9123.5|9127.5|9125.5|9125.5|9123.5|985
1757685000000|2025-09-12 13:50:00|9126.5|9124.5|9125.5|9123.5|9127.5|9125.5|9124.5|9122.5|719
1757685300000|2025-09-12 13:55:00|9126.5|9124.5|9127.5|9125.5|9127.5|9125.5|9126.5|9124.5|515
1757685600000|2025-09-12 14:00:00|9128.5|9126.5|9129|9127|9129.5|9127.5|9126.5|9124.5|975
1757685900000|2025-09-12 14:05:00|9129.5|9127.5|9131.5|9129.5|9131.5|9129.5|9128.5|9126.5|853
1757686200000|2025-09-12 14:10:00|9130.5|9128.5|9131.5|9129.5|9132.5|9130.5|9130.5|9128.5|619
1757686500000|2025-09-12 14:15:00|9132.5|9130.5|9131.5|9129.5|9134.5|9132.5|9130.5|9128.5|1013
1757686800000|2025-09-12 14:20:00|9132.5|9130.5|9129.5|9127.5|9133.5|9131.5|9129.5|9127.5|980
1757687100000|2025-09-12 14:25:00|9130.5|9128.5|9129|9127|9132|9130|9127.5|9125.5|597
1757687400000|2025-09-12 14:30:00|9129.5|9127.5|9125.5|9123.5|9129.5|9127.5|9125.5|9123.5|902
1757687700000|2025-09-12 14:35:00|9126.5|9124.5|9127.5|9125.5|9127.5|9125.5|9126.5|9124.5|625
1757688000000|2025-09-12 14:40:00|9126.5|9124.5|9125.5|9123.5|9128.5|9126.5|9125.5|9123.5|1155
1757688300000|2025-09-12 14:45:00|9124.5|9122.5|9121.5|9119.5|9124.5|9122.5|9119.5|9117.5|1280
1757688600000|2025-09-12 14:50:00|9122.5|9120.5|9126.5|9124.5|9126.5|9124.5|9121.5|9119.5|1716
1757688900000|2025-09-12 14:55:00|9127.5|9125.5|9127.5|9125.5|9128.5|9126.5|9127.5|9125.5|471
1757689200000|2025-09-12 15:00:00|9128|9126|9125.5|9123.5|9128.5|9126.5|9123.5|9121.5|610
1757689500000|2025-09-12 15:05:00|9124.5|9122.5|9125.5|9123.5|9127.5|9125.5|9123.5|9121.5|1100
1757689800000|2025-09-12 15:10:00|9125|9123|9125.5|9123.5|9126.5|9124.5|9122.5|9120.5|2419
1757690100000|2025-09-12 15:15:00|9126.5|9124.5|9123.5|9121.5|9126.5|9124.5|9122.5|9120.5|1213
1757690400000|2025-09-12 15:20:00|9122.5|9120.5|9121.5|9119.5|9123.5|9121.5|9119.5|9117.5|1248
1757690700000|2025-09-12 15:25:00|9120.5|9118.5|9120.5|9118.5|9121.5|9119.5|9119.5|9117.5|508
1757691000000|2025-09-12 15:30:00|9120|9118|9119.5|9117.5|9121.5|9119.5|9119.5|9117.5|355
1757691300000|2025-09-12 15:35:00|9118.5|9116.5|9120.5|9118.5|9120.5|9118.5|9118.5|9116.5|445
1757691600000|2025-09-12 15:40:00|9121.5|9119.5|9123.5|9121.5|9123.5|9121.5|9121.5|9119.5|579
1757691900000|2025-09-12 15:45:00|9122.5|9120.5|9119.5|9117.5|9122.5|9120.5|9119.5|9117.5|452
1757692200000|2025-09-12 15:50:00|9119|9117|9115.5|9113.5|9119.5|9117.5|9115.5|9113.5|1241
1757692500000|2025-09-12 15:55:00|9116.5|9114.5|9116.5|9114.5|9117.5|9115.5|9115.5|9113.5|1151
1757692800000|2025-09-12 16:00:00|9117|9115|9118.5|9116.5|9119.5|9117.5|9116.5|9114.5|403
1757693100000|2025-09-12 16:05:00|9119.5|9117.5|9120.5|9118.5|9120.5|9118.5|9119.5|9117.5|191
1757693400000|2025-09-12 16:10:00|9119.5|9117.5|9119.5|9117.5|9120|9118|9118.5|9116.5|234
1757693700000|2025-09-12 16:15:00|9119|9117|9118.5|9116.5|9119.5|9117.5|9117.5|9115.5|193
1757694000000|2025-09-12 16:20:00|9117.5|9115.5|9121.5|9119.5|9121.5|9119.5|9117.5|9115.5|392
1757694300000|2025-09-12 16:25:00|9122.5|9120.5|9123.5|9121.5|9123.5|9121.5|9122.5|9120.5|295
1757694600000|2025-09-12 16:30:00|9124.5|9122.5|9124.5|9122.5|9125.5|9123.5|9124.5|9122.5|354
1757694900000|2025-09-12 16:35:00|9125.5|9123.5|9128.5|9126.5|9128.5|9126.5|9124.5|9122.5|548
1757695200000|2025-09-12 16:40:00|9127.5|9125.5|9128.5|9126.5|9128.5|9126.5|9127.5|9125.5|180
1757695500000|2025-09-12 16:45:00|9129.5|9127.5|9128.5|9126.5|9129.5|9127.5|9128.5|9126.5|355
1757695800000|2025-09-12 16:50:00|9129|9127|9128.5|9126.5|9129.5|9127.5|9128.5|9126.5|218
1757696100000|2025-09-12 16:55:00|9129.5|9127.5|9130|9128|9130.5|9128.5|9128.5|9126.5|345
1757919600000|2025-09-15 07:00:00|9121.5|9119.5|9116.5|9114.5|9124|9122|9115.5|9113.5|1191
1757919900000|2025-09-15 07:05:00|9116|9114|9117.5|9115.5|9121.5|9119.5|9115|9113|1208
1757920200000|2025-09-15 07:10:00|9116.5|9114.5|9124.5|9122.5|9125.5|9123.5|9116.5|9114.5|1250
1757920500000|2025-09-15 07:15:00|9125.5|9123.5|9125.5|9123.5|9126.5|9124.5|9122.5|9120.5|767
1757920800000|2025-09-15 07:20:00|9126.5|9124.5|9127.5|9125.5|9128.5|9126.5|9125.5|9123.5|1317
1757921100000|2025-09-15 07:25:00|9128.5|9126.5|9127.5|9125.5|9129.5|9127.5|9126.5|9124.5|1067
1757921400000|2025-09-15 07:30:00|9128.5|9126.5|9131.5|9129.5|9132.5|9130.5|9128.5|9126.5|906
1757921700000|2025-09-15 07:35:00|9131|9129|9132.5|9130.5|9133.5|9131.5|9130.5|9128.5|1007
1757922000000|2025-09-15 07:40:00|9133.5|9131.5|9140.5|9138.5|9141|9139|9133.5|9131.5|944
1757922300000|2025-09-15 07:45:00|9140|9138|9138.5|9136.5|9140.5|9138.5|9136.5|9134.5|653
1757922600000|2025-09-15 07:50:00|9137.5|9135.5|9132.5|9130.5|9137.5|9135.5|9132.5|9130.5|1203
1757922900000|2025-09-15 07:55:00|9133.5|9131.5|9133.5|9131.5|9134.5|9132.5|9132.5|9130.5|515
1757923200000|2025-09-15 08:00:00|9134|9132|9132.5|9130.5|9136.5|9134.5|9132.5|9130.5|379
1757923500000|2025-09-15 08:05:00|9131.5|9129.5|9135.5|9133.5|9135.5|9133.5|9131.5|9129.5|1036
1757923800000|2025-09-15 08:10:00|9134.5|9132.5|9132.5|9130.5|9134.5|9132.5|9132.5|9130.5|245
1757924100000|2025-09-15 08:15:00|9133.5|9131.5|9137.5|9135.5|9137.5|9135.5|9131.5|9129.5|478
1757924400000|2025-09-15 08:20:00|9136.5|9134.5|9136.5|9134.5|9137.5|9135.5|9134.5|9132.5|472
1757924700000|2025-09-15 08:25:00|9135.5|9133.5|9135.5|9133.5|9136.5|9134.5|9134.5|9132.5|296
1757925000000|2025-09-15 08:30:00|9135|9133|9135|9133|9136.5|9134.5|9134.5|9132.5|512
1757925300000|2025-09-15 08:35:00|9134.5|9132.5|9140.5|9138.5|9140.5|9138.5|9134.5|9132.5|584
1757925600000|2025-09-15 08:40:00|9139.5|9137.5|9140.5|9138.5|9141.5|9139.5|9138.5|9136.5|438
1757925900000|2025-09-15 08:45:00|9141.5|9139.5|9140.5|9138.5|9141.5|9139.5|9140.5|9138.5|682
1757926200000|2025-09-15 08:50:00|9140|9138|9139.5|9137.5|9141.5|9139.5|9139.5|9137.5|1129
1757926500000|2025-09-15 08:55:00|9140.5|9138.5|9141.5|9139.5|9142.5|9140.5|9140.5|9138.5|642
1757926800000|2025-09-15 09:00:00|9140.5|9138.5|9141.5|9139.5|9144.5|9142.5|9140.5|9138.5|1032
1757927100000|2025-09-15 09:05:00|9142.5|9140.5|9144.5|9142.5|9144.5|9142.5|9141.5|9139.5|380
1757927400000|2025-09-15 09:10:00|9143.5|9141.5|9144.5|9142.5|9144.5|9142.5|9142.5|9140.5|1195
1757927700000|2025-09-15 09:15:00|9143.5|9141.5|9141.5|9139.5|9144.5|9142.5|9141.5|9139.5|646
1757928000000|2025-09-15 09:20:00|9142.5|9140.5|9139.5|9137.5|9142.5|9140.5|9139.5|9137.5|653
1757928300000|2025-09-15 09:25:00|9140|9138|9139.5|9137.5|9140.5|9138.5|9138.5|9136.5|847
1757928600000|2025-09-15 09:30:00|9138.5|9136.5|9137.5|9135.5|9139.5|9137.5|9137.5|9135.5|913
1757928900000|2025-09-15 09:35:00|9136.5|9134.5|9135.5|9133.5|9136.5|9134.5|9135.5|9133.5|400
1757929200000|2025-09-15 09:40:00|9136.5|9134.5|9138.5|9136.5|9138.5|9136.5|9135.5|9133.5|591
1757929500000|2025-09-15 09:45:00|9139.5|9137.5|9136.5|9134.5|9139.5|9137.5|9136.5|9134.5|234
1757929800000|2025-09-15 09:50:00|9137.5|9135.5|9137.5|9135.5|9138.5|9136.5|9136.5|9134.5|281
1757930100000|2025-09-15 09:55:00|9136.5|9134.5|9139.5|9137.5|9139.5|9137.5|9136.5|9134.5|316
1757930400000|2025-09-15 10:00:00|9138.5|9136.5|9141.5|9139.5|9141.5|9139.5|9138.5|9136.5|328
1757930700000|2025-09-15 10:05:00|9140.5|9138.5|9142.5|9140.5|9142.5|9140.5|9140.5|9138.5|218
1757931000000|2025-09-15 10:10:00|9143.5|9141.5|9143.5|9141.5|9144.5|9142.5|9142.5|9140.5|655
1757931300000|2025-09-15 10:15:00|9142.5|9140.5|9144.5|9142.5|9144.5|9142.5|9142.5|9140.5|303
1757931600000|2025-09-15 10:20:00|9143.5|9141.5|9140.5|9138.5|9143.5|9141.5|9140.5|9138.5|232
1757931900000|2025-09-15 10:25:00|9141.5|9139.5|9143.5|9141.5|9144.5|9142.5|9141.5|9139.5|1065
1757932200000|2025-09-15 10:30:00|9142.5|9140.5|9140.5|9138.5|9143.5|9141.5|9140.5|9138.5|302
1757932500000|2025-09-15 10:35:00|9140|9138|9140.5|9138.5|9140.5|9138.5|9139.5|9137.5|280
1757932800000|2025-09-15 10:40:00|9140|9138|9139.5|9137.5|9140.5|9138.5|9138.5|9136.5|236
1757933100000|2025-09-15 10:45:00|9140.5|9138.5|9136.5|9134.5|9140.5|9138.5|9135.5|9133.5|467
1757933400000|2025-09-15 10:50:00|9135.5|9133.5|9134.5|9132.5|9135.5|9133.5|9134.5|9132.5|383
1757933700000|2025-09-15 10:55:00|9135.5|9133.5|9135.5|9133.5|9135.5|9133.5|9135.5|9133.5|421
1757934000000|2025-09-15 11:00:00|9136.5|9134.5|9136.5|9134.5|9138.5|9136.5|9136.5|9134.5|364
1757934300000|2025-09-15 11:05:00|9135.5|9133.5|9131.5|9129.5|9135.5|9133.5|9131.5|9129.5|629
1757934600000|2025-09-15 11:10:00|9132.5|9130.5|9134.5|9132.5|9135|9133|9131.5|9129.5|1149
1757934900000|2025-09-15 11:15:00|9133.5|9131.5|9133.5|9131.5|9134.5|9132.5|9133.5|9131.5|320
1757935200000|2025-09-15 11:20:00|9132.5|9130.5|9132.5|9130.5|9133.5|9131.5|9132.5|9130.5|306
1757935500000|2025-09-15 11:25:00|9131.5|9129.5|9132.5|9130.5|9132.5|9130.5|9130.5|9128.5|430
1757935800000|2025-09-15 11:30:00|9133.5|9131.5|9130.5|9128.5|9133.5|9131.5|9130.5|9128.5|414
1757936100000|2025-09-15 11:35:00|9131.5|9129.5|9130.5|9128.5|9131.5|9129.5|9129.5|9127.5|590
1757936400000|2025-09-15 11:40:00|9131|9129|9126.5|9124.5|9131.5|9129.5|9125.5|9123.5|696
1757936700000|2025-09-15 11:45:00|9127|9125|9127.5|9125.5|9130.5|9128.5|9126.5|9124.5|521
1757937000000|2025-09-15 11:50:00|9128.5|9126.5|9129.5|9127.5|9129.5|9127.5|9127.5|9125.5|562
1757937300000|2025-09-15 11:55:00|9130.5|9128.5|9132.5|9130.5|9132.5|9130.5|9130.5|9128.5|900
1757937600000|2025-09-15 12:00:00|9131.5|9129.5|9134.5|9132.5|9134.5|9132.5|9131.5|9129.5|539
1757937900000|2025-09-15 12:05:00|9135.5|9133.5|9138.5|9136.5|9139.5|9137.5|9135.5|9133.5|1255
1757938200000|2025-09-15 12:10:00|9138|9136|9138.5|9136.5|9139.5|9137.5|9136.5|9134.5|507
1757938500000|2025-09-15 12:15:00|9139|9137|9138.5|9136.5|9139.5|9137.5|9138|9136|514
1757938800000|2025-09-15 12:20:00|9139.5|9137.5|9140.5|9138.5|9142.5|9140.5|9138.5|9136.5|530
1757939100000|2025-09-15 12:25:00|9141.5|9139.5|9141.5|9139.5|9142.5|9140.5|9140.5|9138.5|706
1757939400000|2025-09-15 12:30:00|9142.5|9140.5|9147.5|9145.5|9148.5|9146.5|9142.5|9140.5|1270
1757939700000|2025-09-15 12:35:00|9148.5|9146.5|9148.5|9146.5|9150.5|9148.5|9146.5|9144.5|845
1757940000000|2025-09-15 12:40:00|9149.5|9147.5|9151.5|9149.5|9151.5|9149.5|9148.5|9146.5|416
1757940300000|2025-09-15 12:45:00|9150.5|9148.5|9148|9146|9150.5|9148.5|9147.5|9145.5|1389
1757940600000|2025-09-15 12:50:00|9147.5|9145.5|9150.5|9148.5|9152.5|9150.5|9147.5|9145.5|1027
1757940900000|2025-09-15 12:55:00|9151.5|9149.5|9150.5|9148.5|9151.5|9149.5|9149.5|9147.5|918
1757941200000|2025-09-15 13:00:00|9149.5|9147.5|9149.5|9147.5|9153.5|9151.5|9149|9147|1549
1757941500000|2025-09-15 13:05:00|9148.5|9146.5|9147.5|9145.5|9150.5|9148.5|9146.5|9144.5|1155
1757941800000|2025-09-15 13:10:00|9146.5|9144.5|9146.5|9144.5|9148|9146|9144.5|9142.5|1064
1757942100000|2025-09-15 13:15:00|9145.5|9143.5|9144.5|9142.5|9146|9144|9142.5|9140.5|1433
1757942400000|2025-09-15 13:20:00|9145|9143|9144.5|9142.5|9146.5|9144.5|9144.5|9142.5|853
1757942700000|2025-09-15 13:25:00|9143.5|9141.5|9145.5|9143.5|9145.5|9143.5|9143.5|9141.5|788
1757943000000|2025-09-15 13:30:00|9144.5|9142.5|9146.5|9144.5|9146.5|9144.5|9144.5|9142.5|704
1757943300000|2025-09-15 13:35:00|9145.5|9143.5|9143.5|9141.5|9147.5|9145.5|9143.5|9141.5|760
1757943600000|2025-09-15 13:40:00|9142.5|9140.5|9144.5|9142.5|9145.5|9143.5|9142.5|9140.5|599
1757943900000|2025-09-15 13:45:00|9143.5|9141.5|9145.5|9143.5|9146.5|9144.5|9143.5|9141.5|942
1757944200000|2025-09-15 13:50:00|9146.5|9144.5|9146.5|9144.5|9148.5|9146.5|9146.5|9144.5|386
1757944500000|2025-09-15 13:55:00|9147.5|9145.5|9147.5|9145.5|9149.5|9147.5|9146.5|9144.5|446
1757944800000|2025-09-15 14:00:00|9146.5|9144.5|9142.5|9140.5|9146.5|9144.5|9142.5|9140.5|745
1757945100000|2025-09-15 14:05:00|9143|9141|9142.5|9140.5|9143.5|9141.5|9141.5|9139.5|1024
1757945400000|2025-09-15 14:10:00|9143.5|9141.5|9144.5|9142.5|9145.5|9143.5|9143.5|9141.5|542
1757945700000|2025-09-15 14:15:00|9144|9142|9145.5|9143.5|9146.5|9144.5|9143.5|9141.5|788
1757946000000|2025-09-15 14:20:00|9144.5|9142.5|9142.5|9140.5|9145.5|9143.5|9141.5|9139.5|618
1757946300000|2025-09-15 14:25:00|9141.5|9139.5|9142.5|9140.5|9142.5|9140.5|9141.5|9139.5|409
1757946600000|2025-09-15 14:30:00|9141.5|9139.5|9141.5|9139.5|9142.5|9140.5|9140.5|9138.5|686
1757946900000|2025-09-15 14:35:00|9142.5|9140.5|9143.5|9141.5|9144.5|9142.5|9142|9140|836
1757947200000|2025-09-15 14:40:00|9142.5|9140.5|9143.5|9141.5|9145.5|9143.5|9142.5|9140.5|692
1757947500000|2025-09-15 14:45:00|9144.5|9142.5|9145.5|9143.5|9145.5|9143.5|9142.5|9140.5|802
1757947800000|2025-09-15 14:50:00|9144.5|9142.5|9145|9143|9146.5|9144.5|9144.5|9142.5|591
1757948100000|2025-09-15 14:55:00|9144.5|9142.5|9145.5|9143.5|9145.5|9143.5|9144.5|9142.5|970
1757948400000|2025-09-15 15:00:00|9144.5|9142.5|9150.5|9148.5|9150.5|9148.5|9144.5|9142.5|596
1757948700000|2025-09-15 15:05:00|9149.5|9147.5|9148.5|9146.5|9151.5|9149.5|9148.5|9146.5|766
1757949000000|2025-09-15 15:10:00|9149.5|9147.5|9147.5|9145.5|9149.5|9147.5|9147.5|9145.5|1207
1757949300000|2025-09-15 15:15:00|9146.5|9144.5|9147.5|9145.5|9150.5|9148.5|9146.5|9144.5|1686
1757949600000|2025-09-15 15:20:00|9148.5|9146.5|9147.5|9145.5|9148.5|9146.5|9146.5|9144.5|1092
1757949900000|2025-09-15 15:25:00|9146.5|9144.5|9146.5|9144.5|9146.5|9144.5|9145.5|9143.5|960
1757950200000|2025-09-15 15:30:00|9145.5|9143.5|9145.5|9143.5|9146.5|9144.5|9144.5|9142.5|685
1757950500000|2025-09-15 15:35:00|9144.5|9142.5|9144.5|9142.5|9145.5|9143.5|9144.5|9142.5|407
1757950800000|2025-09-15 15:40:00|9145.5|9143.5|9147.5|9145.5|9147.5|9145.5|9145.5|9143.5|709
1757951100000|2025-09-15 15:45:00|9146.5|9144.5|9149.5|9147.5|9149.5|9147.5|9146.5|9144.5|410
1757951400000|2025-09-15 15:50:00|9149|9147|9148.5|9146.5|9149.5|9147.5|9147.5|9145.5|592
1757951700000|2025-09-15 15:55:00|9147.5|9145.5|9149.5|9147.5|9149.5|9147.5|9147.5|9145.5|337
1757952000000|2025-09-15 16:00:00|9150.5|9148.5|9151.5|9149.5|9151.5|9149.5|9149.5|9147.5|508
1757952300000|2025-09-15 16:05:00|9152.5|9150.5|9152.5|9150.5|9154.5|9152.5|9152.5|9150.5|270
1757952600000|2025-09-15 16:10:00|9151.5|9149.5|9149.5|9147.5|9152.5|9150.5|9149.5|9147.5|354
1757952900000|2025-09-15 16:15:00|9148.5|9146.5|9146.5|9144.5|9149.5|9147.5|9145.5|9143.5|254
1757953200000|2025-09-15 16:20:00|9146|9144|9146.5|9144.5|9146.5|9144.5|9144.5|9142.5|141
1757953500000|2025-09-15 16:25:00|9147.5|9145.5|9146.5|9144.5|9147.5|9145.5|9145.5|9143.5|262
1757953800000|2025-09-15 16:30:00|9145.5|9143.5|9147.5|9145.5|9147.5|9145.5|9145.5|9143.5|166
1757954100000|2025-09-15 16:35:00|9146.5|9144.5|9147.5|9145.5|9148.5|9146.5|9146.5|9144.5|118
1757954400000|2025-09-15 16:40:00|9148.5|9146.5|9150.5|9148.5|9151|9149|9147.5|9145.5|175
1757954700000|2025-09-15 16:45:00|||||||||19
1757955000000|2025-09-15 16:50:00|9150|9148|9149.5|9147.5|9150.5|9148.5|9149.5|9147.5|560
1757955300000|2025-09-15 16:55:00|9150|9148|9149.5|9147.5|9150.5|9148.5|9149|9147|480
1758006000000|2025-09-16 07:00:00|9146.5|9144|9154.5|9152.5|9154.5|9152.5|9146.5|9144|1852
1758006300000|2025-09-16 07:05:00|9153.5|9151.5|9145.5|9143.5|9153.5|9151.5|9144.5|9142.5|1875
1758006600000|2025-09-16 07:10:00|9146.5|9144.5|9152.5|9150.5|9152.5|9150.5|9146.5|9144.5|705
1758006900000|2025-09-16 07:15:00|9153.5|9151.5|9148.5|9146.5|9154.5|9152.5|9148.5|9146.5|1007
1758007200000|2025-09-16 07:20:00|9149|9147|9149.5|9147.5|9150.5|9148.5|9148.5|9146.5|930
1758007500000|2025-09-16 07:25:00|9149|9147|9149.5|9147.5|9151.5|9149.5|9149|9147|994
1758007800000|2025-09-16 07:30:00|9148.5|9146.5|9147.5|9145.5|9150.5|9148.5|9147.5|9145.5|625
1758008100000|2025-09-16 07:35:00|9147|9145|9148.5|9146.5|9149.5|9147.5|9147|9145|304
1758008400000|2025-09-16 07:40:00|9149.5|9147.5|9149.5|9147.5|9151.5|9149.5|9148.5|9146.5|398
1758008700000|2025-09-16 07:45:00|9150.5|9148.5|9148.5|9146.5|9151.5|9149.5|9148.5|9146.5|420
1758009000000|2025-09-16 07:50:00|9149.5|9147.5|9150.5|9148.5|9151.5|9149.5|9149.5|9147.5|242
1758009300000|2025-09-16 07:55:00|9151.5|9149.5|9148.5|9146.5|9152.5|9150.5|9148.5|9146.5|415
1758009600000|2025-09-16 08:00:00|9149.5|9147.5|9145.5|9143.5|9149.5|9147.5|9144.5|9142.5|470
1758009900000|2025-09-16 08:05:00|9144.5|9142.5|9144.5|9142.5|9145.5|9143.5|9143.5|9141.5|730
1758010200000|2025-09-16 08:10:00|9145.5|9143.5|9145|9143|9146.5|9144.5|9143.5|9141.5|1090
1758010500000|2025-09-16 08:15:00|9144.5|9142.5|9146.5|9144.5|9147.5|9145.5|9143.5|9141.5|659
1758010800000|2025-09-16 08:20:00|9147.5|9145.5|9146.5|9144.5|9147.5|9145.5|9145.5|9143.5|507
1758011100000|2025-09-16 08:25:00|9145.5|9143.5|9147.5|9145.5|9147.5|9145.5|9145.5|9143.5|769
1758011400000|2025-09-16 08:30:00|9149.5|9147.5|9149.5|9147.5|9150.5|9148.5|9149|9147|666
1758011700000|2025-09-16 08:35:00|9149|9147|9152.5|9150.5|9152.5|9150.5|9149|9147|966
1758012000000|2025-09-16 08:40:00|9152|9150|9154.5|9152.5|9155.5|9153.5|9151.5|9149.5|1494
1758012300000|2025-09-16 08:45:00|9155.5|9153.5|9155.5|9153.5|9156.5|9154.5|9154.5|9152.5|789
1758012600000|2025-09-16 08:50:00|9154.5|9152.5|9156.5|9154.5|9157.5|9155.5|9154.5|9152.5|1530
1758012900000|2025-09-16 08:55:00|9155.5|9153.5|9154.5|9152.5|9157|9155|9152.5|9150.5|2685
1758013200000|2025-09-16 09:00:00|9155.5|9153.5|9151.5|9149.5|9156|9154|9146.5|9144.5|4905
1758013500000|2025-09-16 09:05:00|9151|9149|9150.5|9148.5|9153.5|9151.5|9150.5|9148.5|1121
1758013800000|2025-09-16 09:10:00|9150|9148|9151.5|9149.5|9152.5|9150.5|9149.5|9147.5|1216
1758014100000|2025-09-16 09:15:00|9150.5|9148.5|9145.5|9143.5|9151.5|9149.5|9144.5|9142.5|2139
1758014400000|2025-09-16 09:20:00|9146.5|9144.5|9148.5|9146.5|9149.5|9147.5|9146.5|9144.5|1017
1758014700000|2025-09-16 09:25:00|9147.5|9145.5|9146.5|9144.5|9148.5|9146.5|9146.5|9144.5|553
1758015000000|2025-09-16 09:30:00|9146|9144|9143.5|9141.5|9146.5|9144.5|9143.5|9141.5|1135
1758015300000|2025-09-16 09:35:00|9142.5|9140.5|9139|9137|9142.5|9140.5|9136.5|9134.5|1094
1758015600000|2025-09-16 09:40:00|9138.5|9136.5|9134.5|9132.5|9139.5|9137.5|9133.5|9131.5|1076
1758015900000|2025-09-16 09:45:00|9134|9132|9135.5|9133.5|9135.5|9133.5|9132.5|9130.5|530
1758016200000|2025-09-16 09:50:00|9134.5|9132.5|9136.5|9134.5|9137.5|9135.5|9133.5|9131.5|2193
1758016500000|2025-09-16 09:55:00|9134.5|9132.5|9137.5|9135.5|9137.5|9135.5|9134.5|9132.5|1018
1758016800000|2025-09-16 10:00:00|9138.5|9136.5|9135.5|9133.5|9139.5|9137.5|9135.5|9133.5|285
1758017100000|2025-09-16 10:05:00|9136.5|9134.5|9136.5|9134.5|9137.5|9135.5|9134.5|9132.5|1017
1758017400000|2025-09-16 10:10:00|9135.5|9133.5|9134.5|9132.5|9135.5|9133.5|9132.5|9130.5|541
1758017700000|2025-09-16 10:15:00|9135|9133|9132.5|9130.5|9135|9133|9132.5|9130.5|348
1758018000000|2025-09-16 10:20:00|9133.5|9131.5|9135.5|9133.5|9135.5|9133.5|9133.5|9131.5|216
1758018300000|2025-09-16 10:25:00|9134.5|9132.5|9134.5|9132.5|9136.5|9134.5|9133.5|9131.5|414
1758018600000|2025-09-16 10:30:00|9135.5|9133.5|9137.5|9135.5|9137.5|9135.5|9134.5|9132.5|749
1758018900000|2025-09-16 10:35:00|9138.5|9136.5|9137.5|9135.5|9138.5|9136.5|9136.5|9134.5|370
1758019200000|2025-09-16 10:40:00|9137|9135|9138.5|9136.5|9138.5|9136.5|9136.5|9134.5|376
1758019500000|2025-09-16 10:45:00|9139|9137|9138.5|9136.5|9140.5|9138.5|9138.5|9136.5|626
1758019800000|2025-09-16 10:50:00|9137.5|9135.5|9138.5|9136.5|9138.5|9136.5|9136.5|9134.5|208
1758020100000|2025-09-16 10:55:00|9139.5|9137.5|9141.5|9139.5|9141.5|9139.5|9138.5|9136.5|602
1758020400000|2025-09-16 11:00:00|9140.5|9138.5|9135.5|9133.5|9140.5|9138.5|9134.5|9132.5|989
1758020700000|2025-09-16 11:05:00|9136.5|9134.5|9137.5|9135.5|9138|9136|9136|9134|217
1758021000000|2025-09-16 11:10:00|9136.5|9134.5|9136.5|9134.5|9137.5|9135.5|9135.5|9133.5|396
1758021300000|2025-09-16 11:15:00|9137|9135|9137.5|9135.5|9138.5|9136.5|9136.5|9134.5|397
1758021600000|2025-09-16 11:20:00|9136.5|9134.5|9135.5|9133.5|9137.5|9135.5|9135.5|9133.5|828
1758021900000|2025-09-16 11:25:00|9134.5|9132.5|9136.5|9134.5|9136.5|9134.5|9134.5|9132.5|232
1758022200000|2025-09-16 11:30:00|9135.5|9133.5|9136.5|9134.5|9136.5|9134.5|9135.5|9133.5|265
1758022500000|2025-09-16 11:35:00|9135.5|9133.5|9137.5|9135.5|9137.5|9135.5|9135.5|9133.5|367
1758022800000|2025-09-16 11:40:00|9138.5|9136.5|9137.5|9135.5|9138.5|9136.5|9136.5|9134.5|295
1758023100000|2025-09-16 11:45:00|9136.5|9134.5|9135.5|9133.5|9138.5|9136.5|9134.5|9132.5|728
1758023400000|2025-09-16 11:50:00|9134.5|9132.5|9136.5|9134.5|9137.5|9135.5|9134.5|9132.5|569
1758023700000|2025-09-16 11:55:00|9137|9135|9136.5|9134.5|9137.5|9135.5|9135.5|9133.5|274
1758024000000|2025-09-16 12:00:00|9137|9135|9139.5|9137.5|9141.5|9139.5|9136.5|9134.5|1132
1758024300000|2025-09-16 12:05:00|9138.5|9136.5|9138.5|9136.5|9140.5|9138.5|9137.5|9135.5|1057
1758024600000|2025-09-16 12:10:00|9137.5|9135.5|9136.5|9134.5|9138.5|9136.5|9135.5|9133.5|414
1758024900000|2025-09-16 12:15:00|9135.5|9133.5|9134.5|9132.5|9136.5|9134.5|9132.5|9130.5|891
1758025200000|2025-09-16 12:20:00|9133.5|9131.5|9131.5|9129.5|9133.5|9131.5|9130.5|9128.5|854
1758025500000|2025-09-16 12:25:00|9131|9129|9134.5|9132.5|9134.5|9132.5|9130.5|9128.5|893
1758025800000|2025-09-16 12:30:00|9134|9132|9125.5|9123.5|9134|9132|9123.5|9121.5|1896
1758026100000|2025-09-16 12:35:00|9124.5|9122.5|9126.5|9124.5|9128.5|9126.5|9124.5|9122.5|939
1758026400000|2025-09-16 12:40:00|9125.5|9123.5|9127.5|9125.5|9128.5|9126.5|9123.5|9121.5|1020
1758026700000|2025-09-16 12:45:00|9128|9126|9128.5|9126.5|9132.5|9130.5|9127.5|9125.5|989
1758027000000|2025-09-16 12:50:00|9129|9127|9128.5|9126.5|9129.5|9127.5|9126.5|9124.5|770
1758027300000|2025-09-16 12:55:00|9127.5|9125.5|9129.5|9127.5|9132.5|9130.5|9126.5|9124.5|1249
1758027600000|2025-09-16 13:00:00|9128.5|9126.5|9131.5|9129.5|9132.5|9130.5|9127.5|9125.5|2478
1758027900000|2025-09-16 13:05:00|9130.5|9128.5|9134.5|9132.5|9135.5|9133.5|9129.5|9127.5|2034
1758028200000|2025-09-16 13:10:00|9133.5|9131.5|9137.5|9135.5|9137.5|9135.5|9132.5|9130.5|3766
1758028500000|2025-09-16 13:15:00|9137|9135|9133.5|9131.5|9137.5|9135.5|9132.5|9130.5|1267
1758028800000|2025-09-16 13:20:00|9132.5|9130.5|9135.5|9133.5|9136.5|9134.5|9132.5|9130.5|782
1758029100000|2025-09-16 13:25:00|9135|9133|9135.5|9133.5|9136.5|9134.5|9132.5|9130.5|677
1758029400000|2025-09-16 13:30:00|9134.5|9132.5|9132.5|9130.5|9136.5|9134.5|9130.5|9128.5|868
1758029700000|2025-09-16 13:35:00|9133.5|9131.5|9135.5|9133.5|9136.5|9134.5|9132.5|9130.5|564
1758030000000|2025-09-16 13:40:00|9136.5|9134.5|9137.5|9135.5|9139.5|9137.5|9136.5|9134.5|557
1758030300000|2025-09-16 13:45:00|9138.5|9136.5|9137.5|9135.5|9138.5|9136.5|9134.5|9132.5|899
1758030600000|2025-09-16 13:50:00|9138.5|9136.5|9138.5|9136.5|9140.5|9138.5|9137.5|9135.5|727
1758030900000|2025-09-16 13:55:00|9137.5|9135.5|9140.5|9138.5|9142.5|9140.5|9137.5|9135.5|1042
1758031200000|2025-09-16 14:00:00|9140|9138|9138.5|9136.5|9140.5|9138.5|9137.5|9135.5|904
1758031500000|2025-09-16 14:05:00|9139.5|9137.5|9137.5|9135.5|9143.5|9141.5|9137.5|9135.5|1297
1758031800000|2025-09-16 14:10:00|9138.5|9136.5|9138.5|9136.5|9138.5|9136.5|9137.5|9135.5|554
1758032100000|2025-09-16 14:15:00|9139.5|9137.5|9135.5|9133.5|9139.5|9137.5|9134.5|9132.5|613
1758032400000|2025-09-16 14:20:00|9134.5|9132.5|9135.5|9133.5|9135.5|9133.5|9132.5|9130.5|792
1758032700000|2025-09-16 14:25:00|9134.5|9132.5|9136.5|9134.5|9138.5|9136.5|9132.5|9130.5|3070
1758033000000|2025-09-16 14:30:00|9135.5|9133.5|9136.5|9134.5|9138.5|9136.5|9135|9133|1469
1758033300000|2025-09-16 14:35:00|9135.5|9133.5|9131.5|9129.5|9135.5|9133.5|9126.5|9124.5|3473
1758033600000|2025-09-16 14:40:00|9130.5|9128.5|9132.5|9130.5|9133.5|9131.5|9128.5|9126.5|1623
1758033900000|2025-09-16 14:45:00|9133.5|9131.5|9135.5|9133.5|9136.5|9134.5|9131.5|9129.5|2061
1758034200000|2025-09-16 14:50:00|9134.5|9132.5|9136.5|9134.5|9137.5|9135.5|9134.5|9132.5|1584
1758034500000|2025-09-16 14:55:00|9137|9135|9138.5|9136.5|9138.5|9136.5|9135.5|9133.5|875
1758034800000|2025-09-16 15:00:00|9139.5|9137.5|9140.5|9138.5|9141.5|9139.5|9137.5|9135.5|1742
1758035100000|2025-09-16 15:05:00|9139.5|9137.5|9138.5|9136.5|9140.5|9138.5|9137.5|9135.5|1248
1758035400000|2025-09-16 15:10:00|9137.5|9135.5|9140.5|9138.5|9140.5|9138.5|9137.5|9135.5|3467
1758035700000|2025-09-16 15:15:00|9141.5|9139.5|9137.5|9135.5|9141.5|9139.5|9136.5|9134.5|3446
1758036000000|2025-09-16 15:20:00|9138.5|9136.5|9138.5|9136.5|9139.5|9137.5|9137.5|9135.5|706
1758036300000|2025-09-16 15:25:00|9138|9136|9132|9130|9138.5|9136.5|9131.5|9129.5|1371
1758036600000|2025-09-16 15:30:00|9132.5|9130.5|9131.5|9129.5|9132.5|9130.5|9130.5|9128.5|758
1758036900000|2025-09-16 15:35:00|9132.5|9130.5|9134.5|9132.5|9134.5|9132.5|9131.5|9129.5|958
1758037200000|2025-09-16 15:40:00|9135.5|9133.5|9139.5|9137.5|9139.5|9137.5|9134.5|9132.5|1021
1758037500000|2025-09-16 15:45:00|9139|9137|9141.5|9139.5|9142.5|9140.5|9138.5|9136.5|2285
1758037800000|2025-09-16 15:50:00|9142.5|9140.5|9145.5|9143.5|9146.5|9144.5|9142.5|9140.5|1711
1758038100000|2025-09-16 15:55:00|9146|9144|9145.5|9143.5|9147.5|9145.5|9145.5|9143.5|625
1758038400000|2025-09-16 16:00:00|9144.5|9142.5|9147.5|9145.5|9148.5|9146.5|9144.5|9142.5|836
1758038700000|2025-09-16 16:05:00|9148.5|9146.5|9147.5|9145.5|9148.5|9146.5|9146.5|9144.5|439
1758039000000|2025-09-16 16:10:00|9146.5|9144.5|9148.5|9146.5|9148.5|9146.5|9145.5|9143.5|853
1758039300000|2025-09-16 16:15:00|9147.5|9145.5|9145.5|9143.5|9147.5|9145.5|9145.5|9143.5|518
1758039600000|2025-09-16 16:20:00|9146.5|9144.5|9145.5|9143.5|9146.5|9144.5|9144.5|9142.5|155
1758039900000|2025-09-16 16:25:00|9144.5|9142.5|9146.5|9144.5|9148|9146|9144.5|9142.5|185
1758040200000|2025-09-16 16:30:00|9147.5|9145.5|9147.5|9145.5|9147.5|9145.5|9147.5|9145.5|144
1758040500000|2025-09-16 16:35:00|9146.5|9144.5|9147.5|9145.5|9147.5|9145.5|9146.5|9144.5|274
1758040800000|2025-09-16 16:40:00|9148|9146|9146.5|9144.5|9148.5|9146.5|9146.5|9144.5|361
1758041100000|2025-09-16 16:45:00|9145.5|9143.5|9145.5|9143.5|9145.5|9143.5|9145.5|9143.5|411
1758041400000|2025-09-16 16:50:00|9146|9144|9145.5|9143.5|9146.5|9144.5|9145.5|9143.5|166
1758041700000|2025-09-16 16:55:00|9146.5|9144.5|9146|9144|9147.5|9145.5|9145.5|9143.5|378
1758092400000|2025-09-17 07:00:00|9153.5|9151.5|9157.5|9155.5|9159.5|9157.5|9153.5|9151.5|1317
1758092700000|2025-09-17 07:05:00|9158.5|9156.5|9157.5|9155.5|9162.5|9160.5|9157.5|9155.5|885
1758093000000|2025-09-17 07:10:00|9158.5|9156.5|9156.5|9154.5|9162.5|9160.5|9156.5|9154.5|1340
1758093300000|2025-09-17 07:15:00|9155.5|9153.5|9157.5|9155.5|9158.5|9156.5|9155|9153|1094
1758093600000|2025-09-17 07:20:00|9158.5|9156.5|9156.5|9154.5|9158.5|9156.5|9154.5|9152.5|598
1758093900000|2025-09-17 07:25:00|9155.5|9153.5|9157.5|9155.5|9157.5|9155.5|9154.5|9152.5|840
1758094200000|2025-09-17 07:30:00|9158.5|9156.5|9156.5|9154.5|9158.5|9156.5|9153.5|9151.5|862
1758094500000|2025-09-17 07:35:00|9155.5|9153.5|9156.5|9154.5|9159.5|9157.5|9155.5|9153.5|639
1758094800000|2025-09-17 07:40:00|9155.5|9153.5|9157.5|9155.5|9157.5|9155.5|9155|9153|530
1758095100000|2025-09-17 07:45:00|9156.5|9154.5|9159.5|9157.5|9160.5|9158.5|9156.5|9154.5|351
1758095400000|2025-09-17 07:50:00|9159|9157|9162.5|9160.5|9162.5|9160.5|9158.5|9156.5|783
1758095700000|2025-09-17 07:55:00|9161.5|9159.5|9155.5|9153.5|9161.5|9159.5|9155.5|9153.5|691
1758096000000|2025-09-17 08:00:00|9156.5|9154.5|9155.5|9153.5|9156.5|9154.5|9153.5|9151.5|468
1758096300000|2025-09-17 08:05:00|9156.5|9154.5|9154.5|9152.5|9156.5|9154.5|9154.5|9152.5|400
1758096600000|2025-09-17 08:10:00|9153.5|9151.5|9153.5|9151.5|9155.5|9153.5|9153.5|9151.5|268
1758096900000|2025-09-17 08:15:00|9154.5|9152.5|9154.5|9152.5|9155.5|9153.5|9152.5|9150.5|443
1758097200000|2025-09-17 08:20:00|9153.5|9151.5|9155|9153|9156.5|9154.5|9153.5|9151.5|759
1758097500000|2025-09-17 08:25:00|9155.5|9153.5|9160.5|9158.5|9160.5|9158.5|9155.5|9153.5|519
1758097800000|2025-09-17 08:30:00|9159.5|9157.5|9158.5|9156.5|9160.5|9158.5|9158.5|9156.5|659
1758098100000|2025-09-17 08:35:00|9159.5|9157.5|9160.5|9158.5|9160.5|9158.5|9156.5|9154.5|728
1758098400000|2025-09-17 08:40:00|9161.5|9159.5|9169.5|9167.5|9169.5|9167.5|9161.5|9159.5|844
1758098700000|2025-09-17 08:45:00|9169|9167|9164.5|9162.5|9171.5|9169.5|9164.5|9162.5|1223
1758099000000|2025-09-17 08:50:00|9165.5|9163.5|9166.5|9164.5|9167.5|9165.5|9165.5|9163.5|585
1758099300000|2025-09-17 08:55:00|9167.5|9165.5|9162.5|9160.5|9167.5|9165.5|9161.5|9159.5|837
1758099600000|2025-09-17 09:00:00|9162|9160|9162.5|9160.5|9163.5|9161.5|9160.5|9158.5|645
1758099900000|2025-09-17 09:05:00|9163|9161|9163.5|9161.5|9164.5|9162.5|9162.5|9160.5|544
1758100200000|2025-09-17 09:10:00|9164|9162|9164.5|9162.5|9165.5|9163.5|9163.5|9161.5|376
1758100500000|2025-09-17 09:15:00|9165.5|9163.5|9163.5|9161.5|9165.5|9163.5|9163.5|9161.5|291
1758100800000|2025-09-17 09:20:00|9164.5|9162.5|9166.5|9164.5|9166.5|9164.5|9163.5|9161.5|269
1758101100000|2025-09-17 09:25:00|9167.5|9165.5|9166.5|9164.5|9167.5|9165.5|9166.5|9164.5|755
1758101400000|2025-09-17 09:30:00|9166|9164|9164.5|9162.5|9166.5|9164.5|9163.5|9161.5|654
1758101700000|2025-09-17 09:35:00|9163.5|9161.5|9162.5|9160.5|9164.5|9162.5|9161.5|9159.5|879
1758102000000|2025-09-17 09:40:00|9163.5|9161.5|9166.5|9164.5|9166.5|9164.5|9163|9161|465
1758102300000|2025-09-17 09:45:00|9167.5|9165.5|9165.5|9163.5|9167.5|9165.5|9165.5|9163.5|1200
1758102600000|2025-09-17 09:50:00|9164.5|9162.5|9167.5|9165.5|9167.5|9165.5|9164.5|9162.5|252
1758102900000|2025-09-17 09:55:00|9166.5|9164.5|9163.5|9161.5|9166.5|9164.5|9163.5|9161.5|807
1758103200000|2025-09-17 10:00:00|9162.5|9160.5|9163.5|9161.5|9164.5|9162.5|9160.5|9158.5|554
1758103500000|2025-09-17 10:05:00|9162.5|9160.5|9163.5|9161.5|9163.5|9161.5|9162.5|9160.5|247
1758103800000|2025-09-17 10:10:00|9163|9161|9162.5|9160.5|9163.5|9161.5|9162.5|9160.5|109
1758104100000|2025-09-17 10:15:00|9163.5|9161.5|9165.5|9163.5|9166.5|9164.5|9162.5|9160.5|457
1758104400000|2025-09-17 10:20:00|9166.5|9164.5|9166.5|9164.5|9167.5|9165.5|9164.5|9162.5|528
1758104700000|2025-09-17 10:25:00|9165.5|9163.5|9168.5|9166.5|9168.5|9166.5|9165.5|9163.5|736
1758105000000|2025-09-17 10:30:00|9168|9166|9167.5|9165.5|9169.5|9167.5|9167.5|9165.5|236
1758105300000|2025-09-17 10:35:00|9168.5|9166.5|9169.5|9167.5|9170.5|9168.5|9168.5|9166.5|485
1758105600000|2025-09-17 10:40:00|9168.5|9166.5|9169.5|9167.5|9169.5|9167.5|9168.5|9166.5|693
1758105900000|2025-09-17 10:45:00|||||||||68
1758106200000|2025-09-17 10:50:00|9170.5|9168.5|9168.5|9166.5|9170.5|9168.5|9167.5|9165.5|264
1758106500000|2025-09-17 10:55:00|9169.5|9167.5|9167.5|9165.5|9169.5|9167.5|9167.5|9165.5|620
1758106800000|2025-09-17 11:00:00|9168|9166|9164.5|9162.5|9168.5|9166.5|9164.5|9162.5|915
1758107100000|2025-09-17 11:05:00|9163.5|9161.5|9167.5|9165.5|9168|9166|9163.5|9161.5|1126
1758107400000|2025-09-17 11:10:00|9168.5|9166.5|9169.5|9167.5|9169.5|9167.5|9167.5|9165.5|259
1758107700000|2025-09-17 11:15:00|9170.5|9168.5|9175.5|9173.5|9175.5|9173.5|9170.5|9168.5|1236
1758108000000|2025-09-17 11:20:00|9176.5|9174.5|9174.5|9172.5|9176.5|9174.5|9174.5|9172.5|1020
1758108300000|2025-09-17 11:25:00|9173.5|9171.5|9173.5|9171.5|9174.5|9172.5|9171.5|9169.5|786
1758108600000|2025-09-17 11:30:00|9172.5|9170.5|9170.5|9168.5|9173.5|9171.5|9170.5|9168.5|750
1758108900000|2025-09-17 11:35:00|9171.5|9169.5|9170.5|9168.5|9171.5|9169.5|9169.5|9167.5|400
1758109200000|2025-09-17 11:40:00|9171.5|9169.5|9171.5|9169.5|9173.5|9171.5|9171.5|9169.5|777
1758109500000|2025-09-17 11:45:00|9172.5|9170.5|9172.5|9170.5|9173.5|9171.5|9171.5|9169.5|840
1758109800000|2025-09-17 11:50:00|9173.5|9171.5|9169.5|9167.5|9174.5|9172.5|9169.5|9167.5|939
1758110100000|2025-09-17 11:55:00|9168.5|9166.5|9168.5|9166.5|9169.5|9167.5|9167.5|9165.5|409
1758110400000|2025-09-17 12:00:00|9167.5|9165.5|9166.5|9164.5|9169.5|9167.5|9166.5|9164.5|477
1758110700000|2025-09-17 12:05:00|9165.5|9163.5|9165.5|9163.5|9166.5|9164.5|9165.5|9163.5|913
1758111000000|2025-09-17 12:10:00|9166|9164|9162.5|9160.5|9166.5|9164.5|9161.5|9159.5|694
1758111300000|2025-09-17 12:15:00|9161.5|9159.5|9162.5|9160.5|9163.5|9161.5|9159.5|9157.5|604
1758111600000|2025-09-17 12:20:00|9163.5|9161.5|9162.5|9160.5|9163.5|9161.5|9162.5|9160.5|493
1758111900000|2025-09-17 12:25:00|9162|9160|9164.5|9162.5|9164.5|9162.5|9161.5|9159.5|841
1758112200000|2025-09-17 12:30:00|9164|9162|9163.5|9161.5|9165.5|9163.5|9162.5|9160.5|778
1758112500000|2025-09-17 12:35:00|9164.5|9162.5|9163.5|9161.5|9165.5|9163.5|9161.5|9159.5|346
1758112800000|2025-09-17 12:40:00|9164|9162|9163.5|9161.5|9165.5|9163.5|9162.5|9160.5|446
1758113100000|2025-09-17 12:45:00|9164.5|9162.5|9165.5|9163.5|9168.5|9166.5|9164.5|9162.5|898
1758113400000|2025-09-17 12:50:00|9166.5|9164.5|9164.5|9162.5|9166.5|9164.5|9163.5|9161.5|1075
1758113700000|2025-09-17 12:55:00|9165|9163|9167.5|9165.5|9168.5|9166.5|9164.5|9162.5|546
1758114000000|2025-09-17 13:00:00|9166.5|9164.5|9169.5|9167.5|9169.5|9167.5|9164.5|9162.5|995
1758114300000|2025-09-17 13:05:00|9170|9168|9171.5|9169.5|9174.5|9172.5|9170|9168|978
1758114600000|2025-09-17 13:10:00|9172|9170|9167.5|9165.5|9172.5|9170.5|9167.5|9165.5|973
1758114900000|2025-09-17 13:15:00|9168|9166|9169.5|9167.5|9169.5|9167.5|9167.5|9165.5|408
1758115200000|2025-09-17 13:20:00|9170.5|9168.5|9171.5|9169.5|9172.5|9170.5|9167.5|9165.5|708
1758115500000|2025-09-17 13:25:00|9170.5|9168.5|9167.5|9165.5|9171.5|9169.5|9167.5|9165.5|1036
1758115800000|2025-09-17 13:30:00|9168.5|9166.5|9166.5|9164.5|9169.5|9167.5|9166.5|9164.5|526
1758116100000|2025-09-17 13:35:00|9165.5|9163.5|9165.5|9163.5|9166.5|9164.5|9162.5|9160.5|893
1758116400000|2025-09-17 13:40:00|9166.5|9164.5|9167.5|9165.5|9169.5|9167.5|9166.5|9164.5|1288
1758116700000|2025-09-17 13:45:00|9168|9166|9161.5|9159.5|9168.5|9166.5|9161.5|9159.5|1706
1758117000000|2025-09-17 13:50:00|9162|9160|9163.5|9161.5|9166.5|9164.5|9160.5|9158.5|1560
1758117300000|2025-09-17 13:55:00|9162.5|9160.5|9162.5|9160.5|9164.5|9162.5|9162.5|9160.5|637
1758117600000|2025-09-17 14:00:00|9163.5|9161.5|9160.5|9158.5|9163.5|9161.5|9157.5|9155.5|1543
1758117900000|2025-09-17 14:05:00|9159.5|9157.5|9160.5|9158.5|9161.5|9159.5|9158.5|9156.5|710
1758118200000|2025-09-17 14:10:00|9160|9158|9157.5|9155.5|9161.5|9159.5|9157.5|9155.5|684
1758118500000|2025-09-17 14:15:00|9158.5|9156.5|9160.5|9158.5|9161.5|9159.5|9156.5|9154.5|1024
1758118800000|2025-09-17 14:20:00|9159.5|9157.5|9159.5|9157.5|9160.5|9158.5|9158.5|9156.5|714
1758119100000|2025-09-17 14:25:00|9158.5|9156.5|9158|9156|9160.5|9158.5|9157.5|9155.5|885
1758119400000|2025-09-17 14:30:00|9157.5|9155.5|9161|9159|9162.5|9160.5|9157.5|9155.5|627
1758119700000|2025-09-17 14:35:00|9160.5|9158.5|9162.5|9160.5|9163.5|9161.5|9160.5|9158.5|577
1758120000000|2025-09-17 14:40:00|9162|9160|9159.5|9157.5|9162|9160|9159.5|9157.5|478
1758120300000|2025-09-17 14:45:00|9160.5|9158.5|9159.5|9157.5|9160.5|9158.5|9158.5|9156.5|519
1758120600000|2025-09-17 14:50:00|9158.5|9156.5|9160.5|9158.5|9160.5|9158.5|9157.5|9155.5|770
1758120900000|2025-09-17 14:55:00|9161.5|9159.5|9160.5|9158.5|9162.5|9160.5|9160.5|9158.5|783
1758121200000|2025-09-17 15:00:00|9159.5|9157.5|9158.5|9156.5|9162.5|9160.5|9158.5|9156.5|1438
1758121500000|2025-09-17 15:05:00|9159.5|9157.5|9159.5|9157.5|9160.5|9158.5|9158.5|9156.5|806
1758121800000|2025-09-17 15:10:00|9160.5|9158.5|9160.5|9158.5|9160.5|9158.5|9159.5|9157.5|1719
1758122100000|2025-09-17 15:15:00|9161.5|9159.5|9160.5|9158.5|9161.5|9159.5|9159.5|9157.5|1368
1758122400000|2025-09-17 15:20:00|9159.5|9157.5|9157.5|9155.5|9160.5|9158.5|9156.5|9154.5|828
1758122700000|2025-09-17 15:25:00|9158.5|9156.5|9159.5|9157.5|9159.5|9157.5|9157.5|9155.5|563
1758123000000|2025-09-17 15:30:00|9158.5|9156.5|9159.5|9157.5|9160.5|9158.5|9158.5|9156.5|661
1758123300000|2025-09-17 15:35:00|9158.5|9156.5|9158.5|9156.5|9158.5|9156.5|9158.5|9156.5|154
1758123600000|2025-09-17 15:40:00|9157.5|9155.5|9154.5|9152.5|9158.5|9156.5|9154.5|9152.5|670
1758123900000|2025-09-17 15:45:00|9155|9153|9156|9154|9157.5|9155.5|9155|9153|2031
1758124200000|2025-09-17 15:50:00|9156.5|9154.5|9159.5|9157.5|9159.5|9157.5|9155.5|9153.5|556
1758124500000|2025-09-17 15:55:00|9158.5|9156.5|9159.5|9157.5|9159.5|9157.5|9158.5|9156.5|175
1758124800000|2025-09-17 16:00:00|9158.5|9156.5|9160.5|9158.5|9160.5|9158.5|9158.5|9156.5|159
1758125100000|2025-09-17 16:05:00|9161.5|9159.5|9163.5|9161.5|9164.5|9162.5|9161.5|9159.5|587
1758125400000|2025-09-17 16:10:00|9164.5|9162.5|9162.5|9160.5|9164.5|9162.5|9161.5|9159.5|583
1758125700000|2025-09-17 16:15:00|9161.5|9159.5|9164.5|9162.5|9164.5|9162.5|9160.5|9158.5|475
1758126000000|2025-09-17 16:20:00|9165.5|9163.5|9164.5|9162.5|9165.5|9163.5|9163.5|9161.5|193
1758126300000|2025-09-17 16:25:00|9164|9162|9164.5|9162.5|9164.5|9162.5|9163.5|9161.5|82
1758126600000|2025-09-17 16:30:00|9164|9162|9162.5|9160.5|9164|9162|9162.5|9160.5|174
1758126900000|2025-09-17 16:35:00|9161.5|9159.5|9158.5|9156.5|9161.5|9159.5|9158.5|9156.5|272
1758127200000|2025-09-17 16:40:00|9159.5|9157.5|9159.5|9157.5|9160.5|9158.5|9158.5|9156.5|238
1758127500000|2025-09-17 16:45:00|9158.5|9156.5|9156.5|9154.5|9158.5|9156.5|9156.5|9154.5|376
1758127800000|2025-09-17 16:50:00|9157|9155|9153.5|9151.5|9157|9155|9152.5|9150.5|335
1758128100000|2025-09-17 16:55:00|9153|9151|9154.5|9152.5|9154.5|9152.5|9152.5|9150.5|227
1758178800000|2025-09-18 07:00:00|9151.5|9149.5|9166.5|9164.5|9167.5|9165.5|9150.5|9148.5|1507
1758179100000|2025-09-18 07:05:00|9167.5|9165.5|9163.5|9161.5|9167.5|9165.5|9163.5|9161.5|731
1758179400000|2025-09-18 07:10:00|9164|9162|9164.5|9162.5|9166.5|9164.5|9162.5|9160.5|1125
1758179700000|2025-09-18 07:15:00|9163.5|9161.5|9157.5|9155.5|9164.5|9162.5|9156.5|9154.5|901
1758180000000|2025-09-18 07:20:00|9157|9155|9163.5|9161.5|9163.5|9161.5|9156.5|9154.5|659
1758180300000|2025-09-18 07:25:00|9164.5|9162.5|9158.5|9156.5|9164.5|9162.5|9158.5|9156.5|983
1758180600000|2025-09-18 07:30:00|9160.5|9158.5|9156.5|9154.5|9161.5|9159.5|9156|9154|896
1758180900000|2025-09-18 07:35:00|9155.5|9153.5|9155.5|9153.5|9157.5|9155.5|9155.5|9153.5|898
1758181200000|2025-09-18 07:40:00|9156|9154|9161.5|9159.5|9161.5|9159.5|9155.5|9153.5|558
1758181500000|2025-09-18 07:45:00|9162.5|9160.5|9161|9159|9163.5|9161.5|9159.5|9157.5|725
1758181800000|2025-09-18 07:50:00|9161.5|9159.5|9158.5|9156.5|9162.5|9160.5|9157.5|9155.5|465
1758182100000|2025-09-18 07:55:00|9157.5|9155.5|9158.5|9156.5|9158.5|9156.5|9156.5|9154.5|290
1758182400000|2025-09-18 08:00:00|9157.5|9155.5|9154.5|9152.5|9159.5|9157.5|9153.5|9151.5|697
1758182700000|2025-09-18 08:05:00|9153.5|9151.5|9146.5|9144.5|9154|9152|9144.5|9142.5|1455
1758183000000|2025-09-18 08:10:00|9145.5|9143.5|9150.5|9148.5|9150.5|9148.5|9145.5|9143.5|1118
1758183300000|2025-09-18 08:15:00|9150|9148|9154.5|9152.5|9154.5|9152.5|9149.5|9147.5|445
1758183600000|2025-09-18 08:20:00|9153.5|9151.5|9156.5|9154.5|9156.5|9154.5|9153.5|9151.5|634
1758183900000|2025-09-18 08:25:00|9155.5|9153.5|9155.5|9153.5|9158.5|9156.5|9155.5|9153.5|656
1758184200000|2025-09-18 08:30:00|9154.5|9152.5|9152.5|9150.5|9155.5|9153.5|9152.5|9150.5|788
1758184500000|2025-09-18 08:35:00|9151.5|9149.5|9151.5|9149.5|9153.5|9151.5|9150.5|9148.5|445
1758184800000|2025-09-18 08:40:00|9152.5|9150.5|9148.5|9146.5|9152.5|9150.5|9148.5|9146.5|427
1758185100000|2025-09-18 08:45:00|9149.5|9147.5|9152.5|9150.5|9152.5|9150.5|9149|9147|652
1758185400000|2025-09-18 08:50:00|9152|9150|9150.5|9148.5|9152.5|9150.5|9150.5|9148.5|511
1758185700000|2025-09-18 08:55:00|9151.5|9149.5|9152.5|9150.5|9153.5|9151.5|9149.5|9147.5|494
1758186000000|2025-09-18 09:00:00|9151.5|9149.5|9155.5|9153.5|9156.5|9154.5|9151.5|9149.5|989
1758186300000|2025-09-18 09:05:00|9156.5|9154.5|9156.5|9154.5|9158.5|9156.5|9156.5|9154.5|406
1758186600000|2025-09-18 09:10:00|9157.5|9155.5|9159.5|9157.5|9159.5|9157.5|9156.5|9154.5|283
1758186900000|2025-09-18 09:15:00|9160.5|9158.5|9159.5|9157.5|9160.5|9158.5|9158.5|9156.5|234
1758187200000|2025-09-18 09:20:00|9160.5|9158.5|9164.5|9162.5|9164.5|9162.5|9159|9157|761
1758187500000|2025-09-18 09:25:00|9163.5|9161.5|9162.5|9160.5|9164.5|9162.5|9161.5|9159.5|464
1758187800000|2025-09-18 09:30:00|9163.5|9161.5|9166.5|9164.5|9166.5|9164.5|9163.5|9161.5|387
1758188100000|2025-09-18 09:35:00|9165.5|9163.5|9170.5|9168.5|9170.5|9168.5|9165.5|9163.5|1599
1758188400000|2025-09-18 09:40:00|9169.5|9167.5|9168.5|9166.5|9171.5|9169.5|9167.5|9165.5|1226
1758188700000|2025-09-18 09:45:00|9167.5|9165.5|9166.5|9164.5|9167.5|9165.5|9165.5|9163.5|1227
1758189000000|2025-09-18 09:50:00|9165.5|9163.5|9166.5|9164.5|9167.5|9165.5|9164.5|9162.5|534
1758189300000|2025-09-18 09:55:00|9165.5|9163.5|9165.5|9163.5|9166.5|9164.5|9164.5|9162.5|457
1758189600000|2025-09-18 10:00:00|9164.5|9162.5|9161.5|9159.5|9165.5|9163.5|9161.5|9159.5|739
1758189900000|2025-09-18 10:05:00|9160.5|9158.5|9158.5|9156.5|9161.5|9159.5|9158.5|9156.5|582
1758190200000|2025-09-18 10:10:00|9159.5|9157.5|9156.5|9154.5|9159.5|9157.5|9156.5|9154.5|799
1758190500000|2025-09-18 10:15:00|9156|9154|9156.5|9154.5|9157.5|9155.5|9154.5|9152.5|619
1758190800000|2025-09-18 10:20:00|9155.5|9153.5|9157.5|9155.5|9157.5|9155.5|9154.5|9152.5|637
1758191100000|2025-09-18 10:25:00|9157|9155|9154.5|9152.5|9157|9155|9154.5|9152.5|996
1758191400000|2025-09-18 10:30:00|9155.5|9153.5|9154.5|9152.5|9157.5|9155.5|9154.5|9152.5|1091
1758191700000|2025-09-18 10:35:00|9155.5|9153.5|9154.5|9152.5|9156.5|9154.5|9154.5|9152.5|420
1758192000000|2025-09-18 10:40:00|9153.5|9151.5|9153.5|9151.5|9154.5|9152.5|9153.5|9151.5|580
1758192300000|2025-09-18 10:45:00|9153|9151|9152.5|9150.5|9154.5|9152.5|9152.5|9150.5|775
1758192600000|2025-09-18 10:50:00|9153.5|9151.5|9152.5|9150.5|9154.5|9152.5|9152.5|9150.5|1125
1758192900000|2025-09-18 10:55:00|9153.5|9151.5|9155|9152|9155.5|9153.5|9151.5|9149.5|1525
1758193200000|2025-09-18 11:00:00|9155.5|9152.5|9161.5|9159.5|9168|9166|9139.5|9137.5|6684
1758193500000|2025-09-18 11:05:00|9161|9159|9159.5|9157.5|9170.5|9168.5|9159.5|9157.5|2515
1758193800000|2025-09-18 11:10:00|9158.5|9156.5|9157.5|9155.5|9159.5|9157.5|9151.5|9149.5|2102
1758194100000|2025-09-18 11:15:00|9158.5|9156.5|9164.5|9162.5|9165|9163|9158.5|9156.5|1651
1758194400000|2025-09-18 11:20:00|9165.5|9163.5|9172.5|9170.5|9172.5|9170.5|9164.5|9162.5|1777
1758194700000|2025-09-18 11:25:00|9171.5|9169.5|9170.5|9168.5|9172.5|9170.5|9168.5|9166.5|1306
1758195000000|2025-09-18 11:30:00|9169.5|9167.5|9161.5|9159.5|9170.5|9168.5|9159.5|9157.5|2111
1758195300000|2025-09-18 11:35:00|9162|9160|9162.5|9160.5|9165|9163|9159.5|9157.5|995
1758195600000|2025-09-18 11:40:00|9162|9160|9158.5|9156.5|9162.5|9160.5|9157.5|9155.5|1026
1758195900000|2025-09-18 11:45:00|9159.5|9157.5|9155.5|9153.5|9160.5|9158.5|9155.5|9153.5|742
1758196200000|2025-09-18 11:50:00|9156.5|9154.5|9151.5|9149.5|9156.5|9154.5|9147.5|9145.5|1160
1758196500000|2025-09-18 11:55:00|9152.5|9150.5|9155.5|9153.5|9155.5|9153.5|9150.5|9148.5|907
1758196800000|2025-09-18 12:00:00|9156.5|9154.5|9150.5|9148.5|9156.5|9154.5|9148.5|9146.5|1123
1758197100000|2025-09-18 12:05:00|9149.5|9147.5|9146.5|9144.5|9151|9149|9143.5|9141.5|1166
1758197400000|2025-09-18 12:10:00|9147.5|9145.5|9148.5|9146.5|9151.5|9149.5|9146.5|9144.5|2022
1758197700000|2025-09-18 12:15:00|9149.5|9147.5|9150.5|9148.5|9151.5|9149.5|9145.5|9143.5|1375
1758198000000|2025-09-18 12:20:00|9151.5|9149.5|9151|9149|9151.5|9149.5|9147.5|9145.5|929
1758198300000|2025-09-18 12:25:00|9151.5|9149.5|9154|9152|9154.5|9152.5|9148.5|9146.5|968
1758198600000|2025-09-18 12:30:00|9149|9146|9140.5|9138.5|9149|9146|9139.5|9137.5|1732
1758198900000|2025-09-18 12:35:00|9139.5|9137.5|9144.5|9142.5|9144.5|9142.5|9137.5|9135.5|1582
1758199200000|2025-09-18 12:40:00|9143.5|9141.5|9136.5|9134.5|9144.5|9142.5|9136.5|9134.5|1253
1758199500000|2025-09-18 12:45:00|9137|9135|9131.5|9129.5|9139.5|9137.5|9131.5|9129.5|1510
1758199800000|2025-09-18 12:50:00|9130.5|9128.5|9127.5|9125.5|9130.5|9128.5|9127.5|9125.5|1972
1758200100000|2025-09-18 12:55:00|9128|9126|9126.5|9124.5|9130.5|9128.5|9125.5|9123.5|1832
1758200400000|2025-09-18 13:00:00|9125.5|9123.5|9123|9121|9128.5|9126.5|9122.5|9120.5|1860
1758200700000|2025-09-18 13:05:00|9122.5|9120.5|9123.5|9121.5|9124.5|9122.5|9118.5|9116.5|2313
1758201000000|2025-09-18 13:10:00|9122.5|9120.5|9124.5|9122.5|9124.5|9122.5|9117.5|9115.5|2515
1758201300000|2025-09-18 13:15:00|9123.5|9121.5|9124.5|9122.5|9129.5|9127.5|9123.5|9121.5|2487
1758201600000|2025-09-18 13:20:00|9125|9123|9134.5|9132.5|9135.5|9133.5|9125|9123|2703
1758201900000|2025-09-18 13:25:00|9133.5|9131.5|9132.5|9130.5|9133.5|9131.5|9129.5|9127.5|1209
1758202200000|2025-09-18 13:30:00|9133.5|9131.5|9128.5|9126.5|9134.5|9132.5|9127.5|9125.5|1234
1758202500000|2025-09-18 13:35:00|9127.5|9125.5|9120|9118|9127.5|9125.5|9119.5|9117.5|1179
1758202800000|2025-09-18 13:40:00|9120.5|9118.5|9115.5|9113.5|9120.5|9118.5|9114.5|9112.5|1160
1758203100000|2025-09-18 13:45:00|9116.5|9114.5|9121.5|9119.5|9122.5|9120.5|9115.5|9113.5|2603
1758203400000|2025-09-18 13:50:00|9122.5|9120.5|9121.5|9119.5|9124.5|9122.5|9120.5|9118.5|1642
1758203700000|2025-09-18 13:55:00|9122.5|9120.5|9121.5|9119.5|9122.5|9120.5|9119.5|9117.5|877
1758204000000|2025-09-18 14:00:00|9122|9120|9121.5|9119.5|9127.5|9125.5|9121.5|9119.5|1672
1758204300000|2025-09-18 14:05:00|9122.5|9120.5|9129.5|9127.5|9129.5|9127.5|9122.5|9120.5|1083
1758204600000|2025-09-18 14:10:00|9130.5|9128.5|9125.5|9123.5|9130.5|9128.5|9125.5|9123.5|746
1758204900000|2025-09-18 14:15:00|9124.5|9122.5|9122.5|9120.5|9126.5|9124.5|9122.5|9120.5|963
1758205200000|2025-09-18 14:20:00|9123.5|9121.5|9123.5|9121.5|9125.5|9123.5|9121.5|9119.5|341
1758205500000|2025-09-18 14:25:00|9124.5|9122.5|9121.5|9119.5|9124.5|9122.5|9120.5|9118.5|811
1758205800000|2025-09-18 14:30:00|9122.5|9120.5|9120.5|9118.5|9122.5|9120.5|9119.5|9117.5|1010
1758206100000|2025-09-18 14:35:00|9121|9119|9118.5|9116.5|9121.5|9119.5|9117.5|9115.5|1481
1758206400000|2025-09-18 14:40:00|9118|9116|9114.5|9112.5|9118.5|9116.5|9114.5|9112.5|540
1758206700000|2025-09-18 14:45:00|9115.5|9113.5|9116.5|9114.5|9118.5|9116.5|9114.5|9112.5|1539
1758207000000|2025-09-18 14:50:00|9117.5|9115.5|9117.5|9115.5|9117.5|9115.5|9114.5|9112.5|1182
1758207300000|2025-09-18 14:55:00|9116.5|9114.5|9119.5|9117.5|9120.5|9118.5|9116.5|9114.5|1005
1758207600000|2025-09-18 15:00:00|9120.5|9118.5|9119.5|9117.5|9121.5|9119.5|9119.5|9117.5|893
1758207900000|2025-09-18 15:05:00|9120|9118|9116.5|9114.5|9120.5|9118.5|9116.5|9114.5|807
1758208200000|2025-09-18 15:10:00|9117.5|9115.5|9118.5|9116.5|9120.5|9118.5|9115.5|9113.5|2943
1758208500000|2025-09-18 15:15:00|9117.5|9115.5|9120.5|9118.5|9120.5|9118.5|9117.5|9115.5|2310
1758208800000|2025-09-18 15:20:00|9121.5|9119.5|9122.5|9120.5|9122.5|9120.5|9119.5|9117.5|718
1758209100000|2025-09-18 15:25:00|9121.5|9119.5|9120.5|9118.5|9122.5|9120.5|9119.5|9117.5|1280
1758209400000|2025-09-18 15:30:00|9121.5|9119.5|9121.5|9119.5|9124.5|9122.5|9121.5|9119.5|1003
1758209700000|2025-09-18 15:35:00|9122.5|9120.5|9120.5|9118.5|9122.5|9120.5|9119.5|9117.5|838
1758210000000|2025-09-18 15:40:00|9119.5|9117.5|9114.5|9112.5|9120|9118|9113.5|9111.5|904
1758210300000|2025-09-18 15:45:00|9113.5|9111.5|9113.5|9111.5|9114.5|9112.5|9111.5|9109.5|625
1758210600000|2025-09-18 15:50:00|9114|9112|9113.5|9111.5|9114.5|9112.5|9113|9111|495
1758210900000|2025-09-18 15:55:00|9112.5|9110.5|9109.5|9107.5|9112.5|9110.5|9109.5|9107.5|602
1758211200000|2025-09-18 16:00:00|9110.5|9108.5|9115.5|9113.5|9115.5|9113.5|9110.5|9108.5|1715
1758211500000|2025-09-18 16:05:00|9114.5|9112.5|9114.5|9112.5|9118.5|9116.5|9114.5|9112.5|1294
1758211800000|2025-09-18 16:10:00|9113.5|9111.5|9118.5|9116.5|9118.5|9116.5|9113.5|9111.5|478
1758212100000|2025-09-18 16:15:00|9118|9116|9120.5|9118.5|9122.5|9120.5|9118|9116|675
1758212400000|2025-09-18 16:20:00|9120|9118|9123.5|9121.5|9123.5|9121.5|9119.5|9117.5|602
1758212700000|2025-09-18 16:25:00|9124.5|9122.5|9123.5|9121.5|9124.5|9122.5|9122.5|9120.5|584
1758213000000|2025-09-18 16:30:00|9123|9121|9122.5|9120.5|9124.5|9122.5|9121.5|9119.5|551
1758213300000|2025-09-18 16:35:00|9123.5|9121.5|9122.5|9120.5|9123.5|9121.5|9121.5|9119.5|244
1758213600000|2025-09-18 16:40:00|9123.5|9121.5|9121.5|9119.5|9123.5|9121.5|9121.5|9119.5|178
1758213900000|2025-09-18 16:45:00|9122.5|9120.5|9122.5|9120.5|9122.5|9120.5|9121.5|9119.5|269
1758214200000|2025-09-18 16:50:00|9123.5|9121.5|9124.5|9122.5|9124.5|9122.5|9123.5|9121.5|335
1758214500000|2025-09-18 16:55:00|9125.5|9123.5|9125.5|9123.5|9126|9124|9124.5|9122.5|328
1758265200000|2025-09-19 07:00:00|9093|9091|9078.5|9076.5|9093|9091|9077.5|9075.5|3560
1758265500000|2025-09-19 07:05:00|9079|9077|9084.5|9082.5|9084.5|9082.5|9076.5|9074.5|2290
1758265800000|2025-09-19 07:10:00|9083.5|9081.5|9085.5|9083.5|9087.5|9085.5|9081.5|9079.5|2931
1758266100000|2025-09-19 07:15:00|9086.5|9084.5|9090.5|9088.5|9090.5|9088.5|9086.5|9084.5|1878
1758266400000|2025-09-19 07:20:00|9091|9089|9085.5|9083.5|9091|9089|9082.5|9080.5|1804
1758266700000|2025-09-19 07:25:00|9084|9082|9085|9083|9087.5|9085.5|9083.5|9081.5|1156
1758267000000|2025-09-19 07:30:00|9084.5|9082.5|9079.5|9077.5|9084.5|9082.5|9076.5|9074.5|2416
1758267300000|2025-09-19 07:35:00|9080.5|9078.5|9084.5|9082.5|9085.5|9083.5|9080.5|9078.5|851
1758267600000|2025-09-19 07:40:00|9084|9082|9079.5|9077.5|9084|9082|9079.5|9077.5|802
1758267900000|2025-09-19 07:45:00|9078.5|9076.5|9076.5|9074.5|9079.5|9077.5|9075.5|9073.5|1387
1758268200000|2025-09-19 07:50:00|9077.5|9075.5|9076.5|9074.5|9078.5|9076.5|9075.5|9073.5|1072
1758268500000|2025-09-19 07:55:00|9077.5|9075.5|9073.5|9071.5|9078.5|9076.5|9073.5|9071.5|848
1758268800000|2025-09-19 08:00:00|9072.5|9070.5|9078.5|9076.5|9078.5|9076.5|9072.5|9070.5|1427
1758269100000|2025-09-19 08:05:00|9077.5|9075.5|9079.5|9077.5|9079.5|9077.5|9075.5|9073.5|848
1758269400000|2025-09-19 08:10:00|9078.5|9076.5|9078.5|9076.5|9081.5|9079.5|9077.5|9075.5|1305
1758269700000|2025-09-19 08:15:00|9077.5|9075.5|9081.5|9079.5|9081.5|9079.5|9076.5|9074.5|739
1758270000000|2025-09-19 08:20:00|9082.5|9080.5|9084.5|9082.5|9084.5|9082.5|9080.5|9078.5|1682
1758270300000|2025-09-19 08:25:00|9085.5|9083.5|9089.5|9087.5|9089.5|9087.5|9083.5|9081.5|2985
1758270600000|2025-09-19 08:30:00|9090|9088|9092|9090|9092|9090|9088|9086|872
1758270900000|2025-09-19 08:35:00|9092.5|9090.5|9082.5|9080.5|9093.5|9091.5|9082.5|9080.5|1801
1758271200000|2025-09-19 08:40:00|9081.5|9079.5|9083.5|9081.5|9083.5|9081.5|9079.5|9077.5|1597
1758271500000|2025-09-19 08:45:00|9084.5|9082.5|9086.5|9084.5|9088.5|9086.5|9084.5|9082.5|788
1758271800000|2025-09-19 08:50:00|9087.5|9085.5|9090.5|9088.5|9091.5|9089.5|9086.5|9084.5|633
1758272100000|2025-09-19 08:55:00|9091|9089|9092.5|9090.5|9093.5|9091.5|9090.5|9088.5|1113
1758272400000|2025-09-19 09:00:00|9091.5|9089.5|9091.5|9089.5|9091.5|9089.5|9086.5|9084.5|1429
1758272700000|2025-09-19 09:05:00|9090.5|9088.5|9093.5|9091.5|9094.5|9092.5|9089.5|9087.5|1392
1758273000000|2025-09-19 09:10:00|9092.5|9090.5|9095.5|9093.5|9096.5|9094.5|9092|9090|1685
1758273300000|2025-09-19 09:15:00|9096.5|9094.5|9094.5|9092.5|9096.5|9094.5|9093.5|9091.5|673
1758273600000|2025-09-19 09:20:00|9093.5|9091.5|9093.5|9091.5|9096.5|9094.5|9092.5|9090.5|888
1758273900000|2025-09-19 09:25:00|9092.5|9090.5|9091.5|9089.5|9094.5|9092.5|9090.5|9088.5|1169
1758274200000|2025-09-19 09:30:00|9092.5|9090.5|9091.5|9089.5|9092.5|9090.5|9089.5|9087.5|917
1758274500000|2025-09-19 09:35:00|9092.5|9090.5|9093.5|9091.5|9094.5|9092.5|9091.5|9089.5|1749
1758274800000|2025-09-19 09:40:00|9093|9091|9096.5|9094.5|9097.5|9095.5|9093|9091|915
1758275100000|2025-09-19 09:45:00|9095.5|9093.5|9094.5|9092.5|9096.5|9094.5|9093.5|9091.5|806
1758275400000|2025-09-19 09:50:00|9095.5|9093.5|9091.5|9089.5|9095.5|9093.5|9091.5|9089.5|670
1758275700000|2025-09-19 09:55:00|9090.5|9088.5|9089.5|9087.5|9091.5|9089.5|9089.5|9087.5|838
1758276000000|2025-09-19 10:00:00|9088.5|9086.5|9091.5|9089.5|9091.5|9089.5|9087.5|9085.5|829
1758276300000|2025-09-19 10:05:00|9092.5|9090.5|9093.5|9091.5|9093.5|9091.5|9092.5|9090.5|468
1758276600000|2025-09-19 10:10:00|9094.5|9092.5|9094.5|9092.5|9094.5|9092.5|9093.5|9091.5|439
1758276900000|2025-09-19 10:15:00|9093.5|9091.5|9094.5|9092.5|9094.5|9092.5|9093.5|9091.5|369
1758277200000|2025-09-19 10:20:00|9093.5|9091.5|9093.5|9091.5|9094.5|9092.5|9093.5|9091.5|482
1758277500000|2025-09-19 10:25:00|9092.5|9090.5|9093.5|9091.5|9094.5|9092.5|9091.5|9089.5|824
1758277800000|2025-09-19 10:30:00|9092.5|9090.5|9088.5|9086.5|9092.5|9090.5|9088.5|9086.5|493
1758278100000|2025-09-19 10:35:00|9089.5|9087.5|9091.5|9089.5|9091.5|9089.5|9088.5|9086.5|595
1758278400000|2025-09-19 10:40:00|9090.5|9088.5|9090.5|9088.5|9090.5|9088.5|9090.5|9088.5|299
1758278700000|2025-09-19 10:45:00|9089.5|9087.5|9089.5|9087.5|9090.5|9088.5|9088.5|9086.5|391
1758279000000|2025-09-19 10:50:00|9088.5|9086.5|9087.5|9085.5|9088.5|9086.5|9087.5|9085.5|637
1758279300000|2025-09-19 10:55:00|9088|9086|9087.5|9085.5|9088|9086|9086.5|9084.5|343
1758279600000|2025-09-19 11:00:00|9088.5|9086.5|9083.5|9081.5|9089.5|9087.5|9083.5|9081.5|852
1758279900000|2025-09-19 11:05:00|9084.5|9082.5|9082.5|9080.5|9084.5|9082.5|9082.5|9080.5|779
1758280200000|2025-09-19 11:10:00|9081.5|9079.5|9081.5|9079.5|9082.5|9080.5|9080.5|9078.5|973
1758280500000|2025-09-19 11:15:00|9082|9080|9084.5|9082.5|9084.5|9082.5|9082|9080|725
1758280800000|2025-09-19 11:20:00|9085.5|9083.5|9084.5|9082.5|9085.5|9083.5|9084.5|9082.5|435
1758281100000|2025-09-19 11:25:00|9085.5|9083.5|9082.5|9080.5|9085.5|9083.5|9081.5|9079.5|465
1758281400000|2025-09-19 11:30:00|9081.5|9079.5|9081.5|9079.5|9082.5|9080.5|9079.5|9077.5|1007
1758281700000|2025-09-19 11:35:00|9082|9080|9080.5|9078.5|9082.5|9080.5|9080.5|9078.5|545
1758282000000|2025-09-19 11:40:00|9080|9078|9078.5|9076.5|9080.5|9078.5|9078.5|9076.5|717
1758282300000|2025-09-19 11:45:00|9079.5|9077.5|9075.5|9073.5|9079.5|9077.5|9075.5|9073.5|819
1758282600000|2025-09-19 11:50:00|9076.5|9074.5|9076.5|9074.5|9076.5|9074.5|9075.5|9073.5|630
1758282900000|2025-09-19 11:55:00|9075.5|9073.5|9076.5|9074.5|9076.5|9074.5|9074.5|9072.5|1458
1758283200000|2025-09-19 12:00:00|9077|9075|9079.5|9077.5|9080.5|9078.5|9075.5|9073.5|2587
1758283500000|2025-09-19 12:05:00|9078.5|9076.5|9084.5|9082.5|9084.5|9082.5|9078.5|9076.5|1297
1758283800000|2025-09-19 12:10:00|9083.5|9081.5|9085.5|9083.5|9086.5|9084.5|9083.5|9081.5|551
1758284100000|2025-09-19 12:15:00|9086|9084|9085.5|9083.5|9086|9084|9083.5|9081.5|461
1758284400000|2025-09-19 12:20:00|9084.5|9082.5|9079.5|9077.5|9084.5|9082.5|9079.5|9077.5|1545
1758284700000|2025-09-19 12:25:00|9078.5|9076.5|9077.5|9075.5|9079.5|9077.5|9076.5|9074.5|2412
1758285000000|2025-09-19 12:30:00|9078.5|9076.5|9081.5|9079.5|9082.5|9080.5|9078.5|9076.5|1559
1758285300000|2025-09-19 12:35:00|9082.5|9080.5|9075.5|9073.5|9082.5|9080.5|9074.5|9072.5|1293
1758285600000|2025-09-19 12:40:00|9074.5|9072.5|9071.5|9069.5|9075.5|9073.5|9069.5|9067.5|1614
1758285900000|2025-09-19 12:45:00|9072.5|9070.5|9070.5|9068.5|9072.5|9070.5|9068.5|9066.5|1198
1758286200000|2025-09-19 12:50:00|9069.5|9067.5|9074.5|9072.5|9075.5|9073.5|9068.5|9066.5|1513
1758286500000|2025-09-19 12:55:00|9073.5|9071.5|9074.5|9072.5|9076.5|9074.5|9072.5|9070.5|1467
1758286800000|2025-09-19 13:00:00|9075.5|9073.5|9081.5|9079.5|9081.5|9079.5|9075|9073|1433
1758287100000|2025-09-19 13:05:00|9080.5|9078.5|9080.5|9078.5|9080.5|9078.5|9077.5|9075.5|1823
1758287400000|2025-09-19 13:10:00|9081.5|9079.5|9083.5|9081.5|9084.5|9082.5|9081.5|9079.5|1926
1758287700000|2025-09-19 13:15:00|9082.5|9080.5|9085.5|9083.5|9089.5|9087.5|9082.5|9080.5|1391
1758288000000|2025-09-19 13:20:00|9084.5|9082.5|9084.5|9082.5|9085.5|9083.5|9084.5|9082.5|682
1758288300000|2025-09-19 13:25:00|9083.5|9081.5|9085.5|9083.5|9085.5|9083.5|9083.5|9081.5|1092
1758288600000|2025-09-19 13:30:00|9086.5|9084.5|9086.5|9084.5|9087.5|9085.5|9084.5|9082.5|661
1758288900000|2025-09-19 13:35:00|9087.5|9085.5|9084.5|9082.5|9088.5|9086.5|9084.5|9082.5|1326
1758289200000|2025-09-19 13:40:00|9085.5|9083.5|9088.5|9086.5|9088.5|9086.5|9084.5|9082.5|780
1758289500000|2025-09-19 13:45:00|9089.5|9087.5|9091.5|9089.5|9092.5|9090.5|9086.5|9084.5|1013
1758289800000|2025-09-19 13:50:00|9092.5|9090.5|9088.5|9086.5|9092.5|9090.5|9088|9086|861
1758290100000|2025-09-19 13:55:00|9089.5|9087.5|9090.5|9088.5|9091.5|9089.5|9088.5|9086.5|587
1758290400000|2025-09-19 14:00:00|9091.5|9089.5|9089.5|9087.5|9092.5|9090.5|9089.5|9087.5|714
1758290700000|2025-09-19 14:05:00|9090.5|9088.5|9087.5|9085.5|9091.5|9089.5|9086.5|9084.5|740
1758291000000|2025-09-19 14:10:00|9086.5|9084.5|9086.5|9084.5|9088.5|9086.5|9085.5|9083.5|734
1758291300000|2025-09-19 14:15:00|9087.5|9085.5|9083.5|9081.5|9087.5|9085.5|9082.5|9080.5|573
1758291600000|2025-09-19 14:20:00|9084.5|9082.5|9084.5|9082.5|9085.5|9083.5|9082.5|9080.5|556
1758291900000|2025-09-19 14:25:00|9085.5|9083.5|9085.5|9083.5|9085.5|9083.5|9084.5|9082.5|283
1758292200000|2025-09-19 14:30:00|9084.5|9082.5|9080.5|9078.5|9085.5|9083.5|9079.5|9077.5|743
1758292500000|2025-09-19 14:35:00|9079.5|9077.5|9082.5|9080.5|9082.5|9080.5|9079.5|9077.5|700
1758292800000|2025-09-19 14:40:00|9081.5|9079.5|9078.5|9076.5|9082.5|9080.5|9077.5|9075.5|1132
1758293100000|2025-09-19 14:45:00|9077.5|9075.5|9076.5|9074.5|9078.5|9076.5|9076.5|9074.5|510
1758293400000|2025-09-19 14:50:00|9075.5|9073.5|9075.5|9073.5|9076.5|9074.5|9074.5|9072.5|518
1758293700000|2025-09-19 14:55:00|9074.5|9072.5|9075.5|9073.5|9075.5|9073.5|9073.5|9071.5|629
1758294000000|2025-09-19 15:00:00|9074.5|9072.5|9071.5|9069.5|9075.5|9073.5|9071.5|9069.5|1214
1758294300000|2025-09-19 15:05:00|9072.5|9070.5|9071.5|9069.5|9072.5|9070.5|9069.5|9067.5|1393
1758294600000|2025-09-19 15:10:00|9071|9069|9072.5|9070.5|9072.5|9070.5|9070.5|9068.5|2389
1758294900000|2025-09-19 15:15:00|9071.5|9069.5|9071.5|9069.5|9072.5|9070.5|9069.5|9067.5|2454
1758295200000|2025-09-19 15:20:00|9072|9070|9071.5|9069.5|9074.5|9072.5|9070.5|9068.5|1506
1758295500000|2025-09-19 15:25:00|9070.5|9068.5|9069.5|9067.5|9071.5|9069.5|9069.5|9067.5|274
1758295800000|2025-09-19 15:30:00|9070.5|9068.5|9071.5|9069.5|9072.5|9070.5|9070.5|9068.5|630
1758296100000|2025-09-19 15:35:00|9070.5|9068.5|9068.5|9066.5|9071.5|9069.5|9068.5|9066.5|187
1758296400000|2025-09-19 15:40:00|9069.5|9067.5|9069.5|9067.5|9069.5|9067.5|9068.5|9066.5|843
1758296700000|2025-09-19 15:45:00|9069|9067|9068.5|9066.5|9069.5|9067.5|9068|9066|326
1758297000000|2025-09-19 15:50:00|9067.5|9065.5|9068.5|9066.5|9068.5|9066.5|9066.5|9064.5|773
1758297300000|2025-09-19 15:55:00|9068|9066|9068.5|9066.5|9069.5|9067.5|9067.5|9065.5|688
1758297600000|2025-09-19 16:00:00|9069.5|9067.5|9069.5|9067.5|9070.5|9068.5|9068.5|9066.5|352
1758297900000|2025-09-19 16:05:00|9068.5|9066.5|9068.5|9066.5|9069.5|9067.5|9068.5|9066.5|330
1758298200000|2025-09-19 16:10:00|9069|9067|9068.5|9066.5|9070|9068|9067.5|9065.5|717
1758298500000|2025-09-19 16:15:00|9068|9066|9068.5|9066.5|9068.5|9066.5|9067.5|9065.5|125
1758298800000|2025-09-19 16:20:00|9069.5|9067.5|9069.5|9067.5|9069.5|9067.5|9069.5|9067.5|103
1758299100000|2025-09-19 16:25:00|9068.5|9066.5|9068.5|9066.5|9068.5|9066.5|9067.5|9065.5|455
1758299400000|2025-09-19 16:30:00|9067.5|9065.5|9068.5|9066.5|9068.5|9066.5|9067.5|9065.5|97
1758299700000|2025-09-19 16:35:00|9069.5|9067.5|9070|9068|9070.5|9068.5|9068.5|9066.5|398
1758300000000|2025-09-19 16:40:00|9069.5|9067.5|9071.5|9069.5|9071.5|9069.5|9069.5|9067.5|187
1758300300000|2025-09-19 16:45:00|9072.5|9070.5|9072.5|9070.5|9072.5|9070.5|9071.5|9069.5|301
1758300600000|2025-09-19 16:50:00|||||||||160
1758300900000|2025-09-19 16:55:00|9073|9071|9073|9071|9073.5|9071.5|9073|9071|300
1758524400000|2025-09-22 07:00:00|9072.5|9070.5|9074.5|9072.5|9075.5|9073.5|9068|9066|1769
1758524700000|2025-09-22 07:05:00|9073.5|9071.5|9067.5|9065.5|9074.5|9072.5|9067.5|9065.5|1050
1758525000000|2025-09-22 07:10:00|9068|9066|9061.5|9059.5|9068|9066|9060.5|9058.5|1340
1758525300000|2025-09-22 07:15:00|9063|9061|9064.5|9062.5|9065.5|9063.5|9061.5|9059.5|989
1758525600000|2025-09-22 07:20:00|9065|9063|9067.5|9065.5|9068.5|9066.5|9064.5|9062.5|1509
1758525900000|2025-09-22 07:25:00|9068|9066|9073.5|9071.5|9075.5|9073.5|9068|9066|1720
1758526200000|2025-09-22 07:30:00|9072.5|9070.5|9072.5|9070.5|9073.5|9071.5|9066|9064|1229
1758526500000|2025-09-22 07:35:00|9070.5|9068.5|9071.5|9069.5|9071.5|9069.5|9067.5|9065.5|498
1758526800000|2025-09-22 07:40:00|9070.5|9068.5|9071.5|9069.5|9074.5|9072.5|9069.5|9067.5|815
1758527100000|2025-09-22 07:45:00|9072.5|9070.5|9074.5|9072.5|9075.5|9073.5|9072.5|9070.5|545
1758527400000|2025-09-22 07:50:00|9075|9073|9075.5|9073.5|9077.5|9075.5|9074.5|9072.5|836
1758527700000|2025-09-22 07:55:00|9075|9073|9073.5|9071.5|9076.5|9074.5|9073.5|9071.5|696
1758528000000|2025-09-22 08:00:00|9074|9072|9073.5|9071.5|9076.5|9074.5|9073.5|9071.5|791
1758528300000|2025-09-22 08:05:00|9074.5|9072.5|9072.5|9070.5|9076.5|9074.5|9071.5|9069.5|726
1758528600000|2025-09-22 08:10:00|9073.5|9071.5|9075.5|9073.5|9075.5|9073.5|9072.5|9070.5|771
1758528900000|2025-09-22 08:15:00|9075|9073|9075.5|9073.5|9078|9076|9074.5|9072.5|676
1758529200000|2025-09-22 08:20:00|9075|9073|9076.5|9074.5|9077.5|9075.5|9074.5|9072.5|643
1758529500000|2025-09-22 08:25:00|9077.5|9075.5|9077.5|9075.5|9078.5|9076.5|9077.5|9075.5|630
1758529800000|2025-09-22 08:30:00|9078.5|9076.5|9079.5|9077.5|9079.5|9077.5|9076.5|9074.5|629
1758530100000|2025-09-22 08:35:00|9080.5|9078.5|9079|9077|9080.5|9078.5|9077.5|9075.5|475
1758530400000|2025-09-22 08:40:00|9079.5|9077.5|9079.5|9077.5|9081.5|9079.5|9079.5|9077.5|220
1758530700000|2025-09-22 08:45:00|9080.5|9078.5|9080.5|9078.5|9081.5|9079.5|9078.5|9076.5|645
1758531000000|2025-09-22 08:50:00|9079.5|9077.5|9078.5|9076.5|9079.5|9077.5|9077.5|9075.5|511
1758531300000|2025-09-22 08:55:00|9079.5|9077.5|9078.5|9076.5|9080.5|9078.5|9077.5|9075.5|911
1758531600000|2025-09-22 09:00:00|9077.5|9075.5|9077.5|9075.5|9078.5|9076.5|9076.5|9074.5|934
1758531900000|2025-09-22 09:05:00|9078.5|9076.5|9081.5|9079.5|9081.5|9079.5|9078.5|9076.5|687
1758532200000|2025-09-22 09:10:00|9082.5|9080.5|9081.5|9079.5|9083.5|9081.5|9080.5|9078.5|806
1758532500000|2025-09-22 09:15:00|9080.5|9078.5|9081.5|9079.5|9081.5|9079.5|9079|9077|968
1758532800000|2025-09-22 09:20:00|9080.5|9078.5|9077.5|9075.5|9080.5|9078.5|9077.5|9075.5|1254
1758533100000|2025-09-22 09:25:00|9078.5|9076.5|9079.5|9077.5|9079.5|9077.5|9078.5|9076.5|660
1758533400000|2025-09-22 09:30:00|9079|9077|9078.5|9076.5|9080.5|9078.5|9076.5|9074.5|518
1758533700000|2025-09-22 09:35:00|9079.5|9077.5|9078.5|9076.5|9079.5|9077.5|9077.5|9075.5|604
1758534000000|2025-09-22 09:40:00|9077.5|9075.5|9079.5|9077.5|9080.5|9078.5|9077.5|9075.5|602
1758534300000|2025-09-22 09:45:00|9080.5|9078.5|9082.5|9080.5|9082.5|9080.5|9080|9078|928
1758534600000|2025-09-22 09:50:00|9083|9081|9083.5|9081.5|9084.5|9082.5|9081.5|9079.5|524
1758534900000|2025-09-22 09:55:00|9082.5|9080.5|9079.5|9077.5|9082.5|9080.5|9079.5|9077.5|589
1758535200000|2025-09-22 10:00:00|9078.5|9076.5|9081.5|9079.5|9081.5|9079.5|9078.5|9076.5|320
1758535500000|2025-09-22 10:05:00|9082.5|9080.5|9080.5|9078.5|9082.5|9080.5|9080|9078|301
1758535800000|2025-09-22 10:10:00|9081.5|9079.5|9081.5|9079.5|9082.5|9080.5|9080.5|9078.5|273
1758536100000|2025-09-22 10:15:00|9080.5|9078.5|9081.5|9079.5|9081.5|9079.5|9079.5|9077.5|444
1758536400000|2025-09-22 10:20:00|9082.5|9080.5|9086.5|9084.5|9086.5|9084.5|9082.5|9080.5|1081
1758536700000|2025-09-22 10:25:00|9085.5|9083.5|9084.5|9082.5|9085.5|9083.5|9083.5|9081.5|227
1758537000000|2025-09-22 10:30:00|9085.5|9083.5|9082.5|9080.5|9085.5|9083.5|9082.5|9080.5|478
1758537300000|2025-09-22 10:35:00|9081.5|9079.5|9079.5|9077.5|9082.5|9080.5|9079.5|9077.5|378
1758537600000|2025-09-22 10:40:00|9080|9078|9080.5|9078.5|9081.5|9079.5|9080|9078|416
1758537900000|2025-09-22 10:45:00|9080|9078|9079.5|9077.5|9080.5|9078.5|9079.5|9077.5|342
1758538200000|2025-09-22 10:50:00|9080.5|9078.5|9084.5|9082.5|9084.5|9082.5|9080.5|9078.5|606
1758538500000|2025-09-22 10:55:00|9083.5|9081.5|9083.5|9081.5|9085|9083|9083.5|9081.5|226
1758538800000|2025-09-22 11:00:00|9084.5|9082.5|9083.5|9081.5|9084.5|9082.5|9082.5|9080.5|599
1758539100000|2025-09-22 11:05:00|9084.5|9082.5|9082.5|9080.5|9084.5|9082.5|9082.5|9080.5|512
1758539400000|2025-09-22 11:10:00|9083.5|9081.5|9081.5|9079.5|9084.5|9082.5|9081.5|9079.5|701
1758539700000|2025-09-22 11:15:00|9082.5|9080.5|9086.5|9084.5|9087.5|9085.5|9082.5|9080.5|557
1758540000000|2025-09-22 11:20:00|9085.5|9083.5|9086.5|9084.5|9086.5|9084.5|9084.5|9082.5|213
1758540300000|2025-09-22 11:25:00|9087.5|9085.5|9089.5|9087.5|9089.5|9087.5|9087|9085|426
1758540600000|2025-09-22 11:30:00|9090.5|9088.5|9089.5|9087.5|9092.5|9090.5|9089.5|9087.5|732
1758540900000|2025-09-22 11:35:00|9088.5|9086.5|9086.5|9084.5|9089.5|9087.5|9086.5|9084.5|932
1758541200000|2025-09-22 11:40:00|9087|9085|9085.5|9083.5|9087.5|9085.5|9085.5|9083.5|1297
1758541500000|2025-09-22 11:45:00|9086.5|9084.5|9086.5|9084.5|9087.5|9085.5|9085.5|9083.5|537
1758541800000|2025-09-22 11:50:00|9087|9085|9087.5|9085.5|9087.5|9085.5|9086.5|9084.5|451
1758542100000|2025-09-22 11:55:00|9088.5|9086.5|9088.5|9086.5|9088.5|9086.5|9088.5|9086.5|116
1758542400000|2025-09-22 12:00:00|9089.5|9087.5|9089.5|9087.5|9090.5|9088.5|9087.5|9085.5|531
1758542700000|2025-09-22 12:05:00|9088.5|9086.5|9086.5|9084.5|9088.5|9086.5|9085.5|9083.5|574
1758543000000|2025-09-22 12:10:00|9085.5|9083.5|9077.5|9075.5|9085.5|9083.5|9077.5|9075.5|686
1758543300000|2025-09-22 12:15:00|9078.5|9076.5|9079.5|9077.5|9081.5|9079.5|9078.5|9076.5|599
1758543600000|2025-09-22 12:20:00|9080.5|9078.5|9084.5|9082.5|9084.5|9082.5|9080.5|9078.5|794
1758543900000|2025-09-22 12:25:00|9083.5|9081.5|9081.5|9079.5|9083.5|9081.5|9081.5|9079.5|270
1758544200000|2025-09-22 12:30:00|9082.5|9080.5|9080.5|9078.5|9083.5|9081.5|9080.5|9078.5|704
1758544500000|2025-09-22 12:35:00|9079.5|9077.5|9082.5|9080.5|9083.5|9081.5|9079.5|9077.5|385
1758544800000|2025-09-22 12:40:00|9083.5|9081.5|9086.5|9084.5|9086.5|9084.5|9082.5|9080.5|316
1758545100000|2025-09-22 12:45:00|9086|9084|9081.5|9079.5|9087.5|9085.5|9080.5|9078.5|381
1758545400000|2025-09-22 12:50:00|9080.5|9078.5|9083.5|9081.5|9085.5|9083.5|9080.5|9078.5|1025
1758545700000|2025-09-22 12:55:00|9084.5|9082.5|9082.5|9080.5|9085.5|9083.5|9082.5|9080.5|268
1758546000000|2025-09-22 13:00:00|9080.5|9078.5|9082.5|9080.5|9083.5|9081.5|9078.5|9076.5|1168
1758546300000|2025-09-22 13:05:00|9083.5|9081.5|9090.5|9088.5|9090.5|9088.5|9083.5|9081.5|1006
1758546600000|2025-09-22 13:10:00|9089.5|9087.5|9091.5|9089.5|9091.5|9089.5|9088.5|9086.5|1639
1758546900000|2025-09-22 13:15:00|9092|9090|9090.5|9088.5|9092.5|9090.5|9088.5|9086.5|1179
1758547200000|2025-09-22 13:20:00|9091.5|9089.5|9087.5|9085.5|9091.5|9089.5|9087.5|9085.5|940
1758547500000|2025-09-22 13:25:00|9086.5|9084.5|9084.5|9082.5|9087.5|9085.5|9084.5|9082.5|641
1758547800000|2025-09-22 13:30:00|9085.5|9083.5|9083.5|9081.5|9089.5|9087.5|9081.5|9079.5|1079
1758548100000|2025-09-22 13:35:00|9084.5|9082.5|9079.5|9077.5|9086.5|9084.5|9079.5|9077.5|1431
1758548400000|2025-09-22 13:40:00|9080.5|9078.5|9080.5|9078.5|9080.5|9078.5|9078.5|9076.5|1342
1758548700000|2025-09-22 13:45:00|9079.5|9077.5|9079.5|9077.5|9080.5|9078.5|9078.5|9076.5|1467
1758549000000|2025-09-22 13:50:00|9080.5|9078.5|9080.5|9078.5|9081.5|9079.5|9079.5|9077.5|421
1758549300000|2025-09-22 13:55:00|9079.5|9077.5|9080.5|9078.5|9080.5|9078.5|9079.5|9077.5|634
1758549600000|2025-09-22 14:00:00|9079.5|9077.5|9077.5|9075.5|9079.5|9077.5|9076.5|9074.5|1213
1758549900000|2025-09-22 14:05:00|9078.5|9076.5|9078.5|9076.5|9081.5|9079.5|9077.5|9075.5|866
1758550200000|2025-09-22 14:10:00|9077.5|9075.5|9079.5|9077.5|9080.5|9078.5|9076.5|9074.5|743
1758550500000|2025-09-22 14:15:00|9078.5|9076.5|9078.5|9076.5|9079.5|9077.5|9077.5|9075.5|1045
1758550800000|2025-09-22 14:20:00|9077.5|9075.5|9076.5|9074.5|9078.5|9076.5|9076.5|9074.5|1648
1758551100000|2025-09-22 14:25:00|9077.5|9075.5|9076.5|9074.5|9079.5|9077.5|9076.5|9074.5|1162
1758551400000|2025-09-22 14:30:00|9077|9075|9079.5|9077.5|9080.5|9078.5|9076.5|9074.5|705
1758551700000|2025-09-22 14:35:00|9078.5|9076.5|9080.5|9078.5|9081.5|9079.5|9077.5|9075.5|753
1758552000000|2025-09-22 14:40:00|9080|9078|9082.5|9080.5|9082.5|9080.5|9079.5|9077.5|429
1758552300000|2025-09-22 14:45:00|9081.5|9079.5|9080.5|9078.5|9082.5|9080.5|9080.5|9078.5|1014
1758552600000|2025-09-22 14:50:00|9081.5|9079.5|9080.5|9078.5|9082.5|9080.5|9079.5|9077.5|380
1758552900000|2025-09-22 14:55:00|9080|9078|9080.5|9078.5|9081.5|9079.5|9079.5|9077.5|1094
1758553200000|2025-09-22 15:00:00|9081.5|9079.5|9083.5|9081.5|9085.5|9083.5|9081.5|9079.5|1378
1758553500000|2025-09-22 15:05:00|9084|9082|9082.5|9080.5|9084|9082|9081.5|9079.5|1080
1758553800000|2025-09-22 15:10:00|9082|9080|9082.5|9080.5|9083.5|9081.5|9082|9080|1207
1758554100000|2025-09-22 15:15:00|9081.5|9079.5|9080.5|9078.5|9083.5|9081.5|9080.5|9078.5|1554
1758554400000|2025-09-22 15:20:00|9079.5|9077.5|9076.5|9074.5|9080.5|9078.5|9076.5|9074.5|693
1758554700000|2025-09-22 15:25:00|9076|9074|9075.5|9073.5|9076.5|9074.5|9073.5|9071.5|464
1758555000000|2025-09-22 15:30:00|9075|9073|9073.5|9071.5|9075|9073|9071.5|9069.5|700
1758555300000|2025-09-22 15:35:00|9072.5|9070.5|9072.5|9070.5|9072.5|9070.5|9071.5|9069.5|594
1758555600000|2025-09-22 15:40:00|9073.5|9071.5|9073.5|9071.5|9073.5|9071.5|9072.5|9070.5|468
1758555900000|2025-09-22 15:45:00|9072.5|9070.5|9073.5|9071.5|9073.5|9071.5|9072.5|9070.5|306
1758556200000|2025-09-22 15:50:00|9072.5|9070.5|9072.5|9070.5|9073.5|9071.5|9072.5|9070.5|389
1758556500000|2025-09-22 15:55:00|9071.5|9069.5|9071.5|9069.5|9072.5|9070.5|9070.5|9068.5|501
1758556800000|2025-09-22 16:00:00|9072.5|9070.5|9069.5|9067.5|9072.5|9070.5|9069.5|9067.5|338
1758557100000|2025-09-22 16:05:00|9070.5|9068.5|9069.5|9067.5|9070.5|9068.5|9069.5|9067.5|244
1758557400000|2025-09-22 16:10:00|9070.5|9068.5|9071.5|9069.5|9071.5|9069.5|9070.5|9068.5|341
1758557700000|2025-09-22 16:15:00|9072.5|9070.5|9073.5|9071.5|9073.5|9071.5|9071.5|9069.5|197
1758558000000|2025-09-22 16:20:00|9074.5|9072.5|9073.5|9071.5|9075.5|9073.5|9073.5|9071.5|337
1758558300000|2025-09-22 16:25:00|9074.5|9072.5|9074.5|9072.5|9075.5|9073.5|9073.5|9071.5|299
1758558600000|2025-09-22 16:30:00|9075.5|9073.5|9077|9075|9077|9075|9075.5|9073.5|180
1758558900000|2025-09-22 16:35:00|9076.5|9074.5|9075.5|9073.5|9076.5|9074.5|9074.5|9072.5|122
1758559200000|2025-09-22 16:40:00|9076.5|9074.5|9076.5|9074.5|9076.5|9074.5|9075.5|9073.5|181
1758559500000|2025-09-22 16:45:00|9075.5|9073.5|9078.5|9076.5|9078.5|9076.5|9075.5|9073.5|339
1758559800000|2025-09-22 16:50:00|||||||||101
1758560100000|2025-09-22 16:55:00|9078|9076|9077.5|9075.5|9078.5|9076.5|9077|9075|217
1758610800000|2025-09-23 07:00:00|9083.5|9081.5|9087.5|9085.5|9092.5|9090.5|9082.5|9080.5|1502
1758611100000|2025-09-23 07:05:00|9087|9085|9086.5|9084.5|9088.5|9086.5|9085.5|9083.5|668
1758611400000|2025-09-23 07:10:00|9085.5|9083.5|9083.5|9081.5|9087.5|9085.5|9082.5|9080.5|527
1758611700000|2025-09-23 07:15:00|9087|9085|9085.5|9083.5|9089.5|9087.5|9083.5|9081.5|935
1758612000000|2025-09-23 07:20:00|9086.5|9084.5|9088.5|9086.5|9089.5|9087.5|9086.5|9084.5|477
1758612300000|2025-09-23 07:25:00|9089.5|9087.5|9085.5|9083.5|9090.5|9088.5|9083.5|9081.5|731
1758612600000|2025-09-23 07:30:00|9084|9081|9079.5|9077.5|9087.5|9085.5|9078.5|9076.5|1403
1758612900000|2025-09-23 07:35:00|9078.5|9076.5|9077.5|9075.5|9079.5|9077.5|9077|9075|1201
1758613200000|2025-09-23 07:40:00|9078|9076|9080.5|9078.5|9081.5|9079.5|9076.5|9074.5|670
1758613500000|2025-09-23 07:45:00|9079.5|9077.5|9078.5|9076.5|9081.5|9079.5|9077.5|9075.5|452
1758613800000|2025-09-23 07:50:00|9079.5|9077.5|9083.5|9081.5|9084.5|9082.5|9078.5|9076.5|465
1758614100000|2025-09-23 07:55:00|9084.5|9082.5|9086.5|9084.5|9088.5|9086.5|9083.5|9081.5|585
1758614400000|2025-09-23 08:00:00|9086|9084|9088.5|9086.5|9090.5|9088.5|9085.5|9083.5|1173
1758614700000|2025-09-23 08:05:00|9087.5|9085.5|9086.5|9084.5|9088.5|9086.5|9084.5|9082.5|661
1758615000000|2025-09-23 08:10:00|9087.5|9085.5|9088.5|9086.5|9088.5|9086.5|9086.5|9084.5|539
1758615300000|2025-09-23 08:15:00|9088|9086|9090.5|9088.5|9091.5|9089.5|9087.5|9085.5|1161
1758615600000|2025-09-23 08:20:00|9089.5|9087.5|9089.5|9087.5|9089.5|9087.5|9087.5|9085.5|463
1758615900000|2025-09-23 08:25:00|9090.5|9088.5|9091.5|9089.5|9092.5|9090.5|9090.5|9088.5|632
1758616200000|2025-09-23 08:30:00|9093.5|9091.5|9103.5|9101.5|9105.5|9103.5|9093.5|9091.5|2844
1758616500000|2025-09-23 08:35:00|9102.5|9100.5|9103.5|9101.5|9104.5|9102.5|9100.5|9098.5|1929
1758616800000|2025-09-23 08:40:00|9102.5|9100.5|9101.5|9099.5|9106.5|9104.5|9101.5|9099.5|1267
1758617100000|2025-09-23 08:45:00|9100.5|9098.5|9101.5|9099.5|9101.5|9099.5|9097.5|9095.5|1681
1758617400000|2025-09-23 08:50:00|9101|9099|9101.5|9099.5|9102.5|9100.5|9099.5|9097.5|1342
1758617700000|2025-09-23 08:55:00|9100.5|9098.5|9099.5|9097.5|9102.5|9100.5|9099|9097|3977
1758618000000|2025-09-23 09:00:00|9100.5|9098.5|9090.5|9088.5|9103.5|9101.5|9090.5|9088.5|5914
1758618300000|2025-09-23 09:05:00|9091.5|9089.5|9085.5|9083.5|9092.5|9090.5|9085.5|9083.5|2155
1758618600000|2025-09-23 09:10:00|9086.5|9084.5|9090.5|9088.5|9091.5|9089.5|9086.5|9084.5|1172
1758618900000|2025-09-23 09:15:00|9091.5|9089.5|9093.5|9091.5|9093.5|9091.5|9091.5|9089.5|1360
1758619200000|2025-09-23 09:20:00|9092.5|9090.5|9095.5|9093.5|9096.5|9094.5|9091|9089|721
1758619500000|2025-09-23 09:25:00|9094.5|9092.5|9093.5|9091.5|9095.5|9093.5|9091.5|9089.5|694
1758619800000|2025-09-23 09:30:00|9094|9092|9093.5|9091.5|9095|9093|9092.5|9090.5|1002
1758620100000|2025-09-23 09:35:00|9092.5|9090.5|9100.5|9098.5|9101.5|9099.5|9092.5|9090.5|1289
1758620400000|2025-09-23 09:40:00|9101|9099|9101.5|9099.5|9101.5|9099.5|9100.5|9098.5|692
1758620700000|2025-09-23 09:45:00|9101|9099|9101.5|9099.5|9103.5|9101.5|9100.5|9098.5|1461
1758621000000|2025-09-23 09:50:00|9102.5|9100.5|9100.5|9098.5|9102.5|9100.5|9098.5|9096.5|476
1758621300000|2025-09-23 09:55:00|9099.5|9097.5|9100.5|9098.5|9102.5|9100.5|9098.5|9096.5|1096
1758621600000|2025-09-23 10:00:00|9101.5|9099.5|9097.5|9095.5|9101.5|9099.5|9096.5|9094.5|728
1758621900000|2025-09-23 10:05:00|9098|9096|9097.5|9095.5|9098.5|9096.5|9096.5|9094.5|280
1758622200000|2025-09-23 10:10:00|9096.5|9094.5|9099.5|9097.5|9100.5|9098.5|9096.5|9094.5|1767
1758622500000|2025-09-23 10:15:00|9099|9097|9099.5|9097.5|9099.5|9097.5|9098.5|9096.5|906
1758622800000|2025-09-23 10:20:00|9098.5|9096.5|9098.5|9096.5|9099.5|9097.5|9098.5|9096.5|711
1758623100000|2025-09-23 10:25:00|9097.5|9095.5|9094.5|9092.5|9097.5|9095.5|9094.5|9092.5|531
1758623400000|2025-09-23 10:30:00|9093.5|9091.5|9095.5|9093.5|9096.5|9094.5|9093.5|9091.5|905
1758623700000|2025-09-23 10:35:00|9096.5|9094.5|9098.5|9096.5|9098.5|9096.5|9095.5|9093.5|984
1758624000000|2025-09-23 10:40:00|9099|9097|9095.5|9093.5|9099.5|9097.5|9095.5|9093.5|785
1758624300000|2025-09-23 10:45:00|9096.5|9094.5|9100.5|9098.5|9101.5|9099.5|9095.5|9093.5|1274
1758624600000|2025-09-23 10:50:00|9101|9099|9098.5|9096.5|9101|9099|9098.5|9096.5|427
1758624900000|2025-09-23 10:55:00|9099.5|9097.5|9102.5|9100.5|9102.5|9100.5|9099.5|9097.5|1058
1758625200000|2025-09-23 11:00:00|9101.5|9099.5|9103.5|9101.5|9103.5|9101.5|9100.5|9098.5|2072
1758625500000|2025-09-23 11:05:00|9104|9102|9102.5|9100.5|9104.5|9102.5|9101.5|9099.5|341
1758625800000|2025-09-23 11:10:00|9103.5|9101.5|9096.5|9094.5|9103.5|9101.5|9096.5|9094.5|824
1758626100000|2025-09-23 11:15:00|9097.5|9095.5|9099.5|9097.5|9099.5|9097.5|9096.5|9094.5|874
1758626400000|2025-09-23 11:20:00|9098.5|9096.5|9100.5|9098.5|9101.5|9099.5|9098.5|9096.5|519
1758626700000|2025-09-23 11:25:00|9101.5|9099.5|9101.5|9099.5|9101.5|9099.5|9100.5|9098.5|638
1758627000000|2025-09-23 11:30:00|9100.5|9098.5|9100.5|9098.5|9101.5|9099.5|9099.5|9097.5|204
1758627300000|2025-09-23 11:35:00|9100|9098|9102.5|9100.5|9103.5|9101.5|9100|9098|457
1758627600000|2025-09-23 11:40:00|9103.5|9101.5|9102.5|9100.5|9103.5|9101.5|9101.5|9099.5|409
1758627900000|2025-09-23 11:45:00|9103|9101|9106.5|9104.5|9106.5|9104.5|9102.5|9100.5|1002
1758628200000|2025-09-23 11:50:00|9105.5|9103.5|9107.5|9105.5|9107.5|9105.5|9105.5|9103.5|797
1758628500000|2025-09-23 11:55:00|9106.5|9104.5|9106.5|9104.5|9107.5|9105.5|9104.5|9102.5|748
1758628800000|2025-09-23 12:00:00|9107.5|9105.5|9107.5|9105.5|9108.5|9106.5|9105.5|9103.5|896
1758629100000|2025-09-23 12:05:00|9108.5|9106.5|9107.5|9105.5|9111.5|9109.5|9107.5|9105.5|1177
1758629400000|2025-09-23 12:10:00|9107|9105|9105.5|9103.5|9108.5|9106.5|9105.5|9103.5|678
1758629700000|2025-09-23 12:15:00|9104.5|9102.5|9103.5|9101.5|9105.5|9103.5|9102.5|9100.5|653
1758630000000|2025-09-23 12:20:00|9102.5|9100.5|9104.5|9102.5|9107.5|9105.5|9102.5|9100.5|835
1758630300000|2025-09-23 12:25:00|9103.5|9101.5|9103.5|9101.5|9104.5|9102.5|9102.5|9100.5|713
1758630600000|2025-09-23 12:30:00|9102.5|9100.5|9100.5|9098.5|9105.5|9103.5|9099.5|9097.5|846
1758630900000|2025-09-23 12:35:00|9099.5|9097.5|9098.5|9096.5|9101.5|9099.5|9098.5|9096.5|515
1758631200000|2025-09-23 12:40:00|9097.5|9095.5|9100.5|9098.5|9101.5|9099.5|9097.5|9095.5|523
1758631500000|2025-09-23 12:45:00|9101|9099|9102.5|9100.5|9103.5|9101.5|9100.5|9098.5|512
1758631800000|2025-09-23 12:50:00|9103.5|9101.5|9100.5|9098.5|9104.5|9102.5|9100.5|9098.5|678
1758632100000|2025-09-23 12:55:00|9101.5|9099.5|9101|9099|9102.5|9100.5|9099.5|9097.5|722
1758632400000|2025-09-23 13:00:00|9100.5|9098.5|9099.5|9097.5|9104.5|9102.5|9098.5|9096.5|605
1758632700000|2025-09-23 13:05:00|9100.5|9098.5|9101.5|9099.5|9102.5|9100.5|9100.5|9098.5|850
1758633000000|2025-09-23 13:10:00|9102.5|9100.5|9107.5|9105.5|9107.5|9105.5|9100.5|9098.5|1277
1758633300000|2025-09-23 13:15:00|9106.5|9104.5|9105.5|9103.5|9107.5|9105.5|9104.5|9102.5|547
1758633600000|2025-09-23 13:20:00|9106.5|9104.5|9104.5|9102.5|9107.5|9105.5|9104.5|9102.5|601
1758633900000|2025-09-23 13:25:00|9105.5|9103.5|9106.5|9104.5|9108.5|9106.5|9103.5|9101.5|668
1758634200000|2025-09-23 13:30:00|9107.5|9105.5|9101.5|9099.5|9107.5|9105.5|9101.5|9099.5|812
1758634500000|2025-09-23 13:35:00|9102.5|9100.5|9101|9099|9103.5|9101.5|9100.5|9098.5|653
1758634800000|2025-09-23 13:40:00|9101.5|9099.5|9100.5|9098.5|9102.5|9100.5|9100.5|9098.5|406
1758635100000|2025-09-23 13:45:00|9101|9099|9098.5|9096.5|9103.5|9101.5|9098.5|9096.5|1624
1758635400000|2025-09-23 13:50:00|9099.5|9097.5|9095.5|9093.5|9100|9098|9094.5|9092.5|1522
1758635700000|2025-09-23 13:55:00|9096.5|9094.5|9096.5|9094.5|9098.5|9096.5|9095.5|9093.5|815
1758636000000|2025-09-23 14:00:00|9096|9094|9093.5|9091.5|9096.5|9094.5|9091.5|9089.5|1245
1758636300000|2025-09-23 14:05:00|9092.5|9090.5|9096.5|9094.5|9096.5|9094.5|9092.5|9090.5|763
1758636600000|2025-09-23 14:10:00|9096|9094|9093.5|9091.5|9097.5|9095.5|9093.5|9091.5|949
1758636900000|2025-09-23 14:15:00|9094.5|9092.5|9091.5|9089.5|9096.5|9094.5|9091.5|9089.5|987
1758637200000|2025-09-23 14:20:00|9092.5|9090.5|9085.5|9083.5|9092.5|9090.5|9085.5|9083.5|705
1758637500000|2025-09-23 14:25:00|9086.5|9084.5|9089.5|9087.5|9090.5|9088.5|9085.5|9083.5|1122
1758637800000|2025-09-23 14:30:00|9090.5|9088.5|9091.5|9089.5|9092.5|9090.5|9088.5|9086.5|675
1758638100000|2025-09-23 14:35:00|9092.5|9090.5|9091.5|9089.5|9092.5|9090.5|9089.5|9087.5|681
1758638400000|2025-09-23 14:40:00|9092.5|9090.5|9095.5|9093.5|9096.5|9094.5|9092.5|9090.5|767
1758638700000|2025-09-23 14:45:00|9094.5|9092.5|9094.5|9092.5|9096.5|9094.5|9093.5|9091.5|643
1758639000000|2025-09-23 14:50:00|9095|9093|9094.5|9092.5|9096.5|9094.5|9093.5|9091.5|1086
1758639300000|2025-09-23 14:55:00|9095.5|9093.5|9092.5|9090.5|9095.5|9093.5|9091.5|9089.5|482
1758639600000|2025-09-23 15:00:00|9092|9090|9091.5|9089.5|9095|9093|9090.5|9088.5|1102
1758639900000|2025-09-23 15:05:00|9090.5|9088.5|9090.5|9088.5|9091.5|9089.5|9088.5|9086.5|529
1758640200000|2025-09-23 15:10:00|9089.5|9087.5|9094.5|9092.5|9094.5|9092.5|9088|9086|2131
1758640500000|2025-09-23 15:15:00|9095.5|9093.5|9094.5|9092.5|9096.5|9094.5|9093.5|9091.5|2119
1758640800000|2025-09-23 15:20:00|9095.5|9093.5|9094.5|9092.5|9096.5|9094.5|9093.5|9091.5|1501
1758641100000|2025-09-23 15:25:00|9094|9092|9095.5|9093.5|9097.5|9095.5|9093.5|9091.5|1619
1758641400000|2025-09-23 15:30:00|9096.5|9094.5|9093.5|9091.5|9096.5|9094.5|9093.5|9091.5|831
1758641700000|2025-09-23 15:35:00|9094.5|9092.5|9097.5|9095.5|9098|9096|9094.5|9092.5|729
1758642000000|2025-09-23 15:40:00|9098.5|9096.5|9100.5|9098.5|9101.5|9099.5|9098.5|9096.5|1191
1758642300000|2025-09-23 15:45:00|9101.5|9099.5|9102.5|9100.5|9104.5|9102.5|9101.5|9099.5|994
1758642600000|2025-09-23 15:50:00|9103|9101|9103.5|9101.5|9103.5|9101.5|9102.5|9100.5|660
1758642900000|2025-09-23 15:55:00|9104.5|9102.5|9104.5|9102.5|9105|9103|9103.5|9101.5|781
1758643200000|2025-09-23 16:00:00|9103.5|9101.5|9102.5|9100.5|9104.5|9102.5|9101.5|9099.5|1083
1758643500000|2025-09-23 16:05:00|9101.5|9099.5|9102.5|9100.5|9102.5|9100.5|9100.5|9098.5|217
1758643800000|2025-09-23 16:10:00|9103.5|9101.5|9104.5|9102.5|9104.5|9102.5|9103.5|9101.5|218
1758644100000|2025-09-23 16:15:00|9103.5|9101.5|9105.5|9103.5|9105.5|9103.5|9103.5|9101.5|263
1758644400000|2025-09-23 16:20:00|9106.5|9104.5|9107.5|9105.5|9107.5|9105.5|9105.5|9103.5|455
1758644700000|2025-09-23 16:25:00|9106.5|9104.5|9107.5|9105.5|9107.5|9105.5|9106.5|9104.5|140
1758645000000|2025-09-23 16:30:00|9106.5|9104.5|9104|9102|9106.5|9104.5|9103.5|9101.5|835
1758645300000|2025-09-23 16:35:00|9102|9100|9102.5|9100.5|9103.5|9101.5|9098.5|9096.5|820
1758645600000|2025-09-23 16:40:00|9101.5|9099.5|9101.5|9099.5|9102.5|9100.5|9099.5|9097.5|193
1758645900000|2025-09-23 16:45:00|9102.5|9100.5|9099.5|9097.5|9102.5|9100.5|9099.5|9097.5|171
1758646200000|2025-09-23 16:50:00|9098.5|9096.5|9098.5|9096.5|9099.5|9097.5|9098.5|9096.5|391
1758646500000|2025-09-23 16:55:00|9097.5|9095.5|9097|9095|9098.5|9096.5|9097|9095|378
1758697200000|2025-09-24 07:00:00|9118.5|9116.5|9120.5|9118.5|9127.5|9125.5|9116.5|9114.5|3988
1758697500000|2025-09-24 07:05:00|9119.5|9117.5|9123.5|9121.5|9124.5|9122.5|9119.5|9117.5|2411
1758697800000|2025-09-24 07:10:00|9124.5|9122.5|9128.5|9126.5|9128.5|9126.5|9123.5|9121.5|2251
1758698100000|2025-09-24 07:15:00|9127.5|9125.5|9123.5|9121.5|9127.5|9125.5|9121.5|9119.5|2137
1758698400000|2025-09-24 07:20:00|9124.5|9122.5|9127.5|9125.5|9127.5|9125.5|9124.5|9122.5|1316
1758698700000|2025-09-24 07:25:00|9126.5|9124.5|9121.5|9119.5|9127.5|9125.5|9120.5|9118.5|1378
1758699000000|2025-09-24 07:30:00|9120.5|9118.5|9123.5|9121.5|9124.5|9122.5|9120|9118|1584
1758699300000|2025-09-24 07:35:00|9122.5|9120.5|9126.5|9124.5|9126.5|9124.5|9122.5|9120.5|808
1758699600000|2025-09-24 07:40:00|9125.5|9123.5|9122.5|9120.5|9128.5|9126.5|9122.5|9120.5|1190
1758699900000|2025-09-24 07:45:00|9121.5|9119.5|9120.5|9118.5|9122.5|9120.5|9119.5|9117.5|1112
1758700200000|2025-09-24 07:50:00|9120|9118|9119.5|9117.5|9121.5|9119.5|9119.5|9117.5|906
1758700500000|2025-09-24 07:55:00|9120.5|9118.5|9120.5|9118.5|9121|9119|9118.5|9116.5|278
1758700800000|2025-09-24 08:00:00|9121.5|9119.5|9122.5|9120.5|9124.5|9122.5|9119|9117|1106
1758701100000|2025-09-24 08:05:00|9123.5|9121.5|9126.5|9124.5|9126.5|9124.5|9122.5|9120.5|1012
1758701400000|2025-09-24 08:10:00|9127.5|9125.5|9125.5|9123.5|9127.5|9125.5|9125.5|9123.5|824
1758701700000|2025-09-24 08:15:00|9124.5|9122.5|9116.5|9114.5|9124.5|9122.5|9116.5|9114.5|1114
1758702000000|2025-09-24 08:20:00|9115.5|9113.5|9115.5|9113.5|9116.5|9114.5|9114.5|9112.5|978
1758702300000|2025-09-24 08:25:00|9116.5|9114.5|9117.5|9115.5|9117.5|9115.5|9115|9113|879
1758702600000|2025-09-24 08:30:00|9116.5|9114.5|9118.5|9116.5|9121.5|9119.5|9116.5|9114.5|565
1758702900000|2025-09-24 08:35:00|9119.5|9117.5|9121.5|9119.5|9121.5|9119.5|9119.5|9117.5|522
1758703200000|2025-09-24 08:40:00|9122.5|9120.5|9119.5|9117.5|9122.5|9120.5|9119.5|9117.5|910
1758703500000|2025-09-24 08:45:00|9120.5|9118.5|9119.5|9117.5|9120.5|9118.5|9118.5|9116.5|445
1758703800000|2025-09-24 08:50:00|9118.5|9116.5|9119.5|9117.5|9120.5|9118.5|9116.5|9114.5|1730
1758704100000|2025-09-24 08:55:00|9120.5|9118.5|9117.5|9115.5|9121.5|9119.5|9116.5|9114.5|3998
1758704400000|2025-09-24 09:00:00|9118.5|9116.5|9115.5|9113.5|9119.5|9117.5|9114.5|9112.5|2623
1758704700000|2025-09-24 09:05:00|9116|9114|9112.5|9110.5|9117.5|9115.5|9112.5|9110.5|472
1758705000000|2025-09-24 09:10:00|9111.5|9109.5|9116.5|9114.5|9116.5|9114.5|9110.5|9108.5|1188
1758705300000|2025-09-24 09:15:00|9117.5|9115.5|9115|9113|9117.5|9115.5|9113.5|9111.5|692
1758705600000|2025-09-24 09:20:00|9114.5|9112.5|9116.5|9114.5|9116.5|9114.5|9114.5|9112.5|677
1758705900000|2025-09-24 09:25:00|9116|9114|9114.5|9112.5|9116.5|9114.5|9114.5|9112.5|408
1758706200000|2025-09-24 09:30:00|9115.5|9113.5|9116.5|9114.5|9117.5|9115.5|9114.5|9112.5|591
1758706500000|2025-09-24 09:35:00|9115.5|9113.5|9116.5|9114.5|9116.5|9114.5|9115.5|9113.5|453
1758706800000|2025-09-24 09:40:00|9115.5|9113.5|9116.5|9114.5|9117.5|9115.5|9114.5|9112.5|314
1758707100000|2025-09-24 09:45:00|9116|9114|9118.5|9116.5|9118.5|9116.5|9115.5|9113.5|291
1758707400000|2025-09-24 09:50:00|9119.5|9117.5|9118.5|9116.5|9119.5|9117.5|9118.5|9116.5|472
1758707700000|2025-09-24 09:55:00|9117.5|9115.5|9119.5|9117.5|9119.5|9117.5|9117.5|9115.5|306
1758708000000|2025-09-24 10:00:00|9118.5|9116.5|9120.5|9118.5|9121.5|9119.5|9118.5|9116.5|766
1758708300000|2025-09-24 10:05:00|9120|9118|9119.5|9117.5|9120.5|9118.5|9118.5|9116.5|331
1758708600000|2025-09-24 10:10:00|9118.5|9116.5|9117.5|9115.5|9118.5|9116.5|9117.5|9115.5|381
1758708900000|2025-09-24 10:15:00|9116.5|9114.5|9116.5|9114.5|9117.5|9115.5|9115.5|9113.5|611
1758709200000|2025-09-24 10:20:00|9115.5|9113.5|9114.5|9112.5|9117.5|9115.5|9114.5|9112.5|165
1758709500000|2025-09-24 10:25:00|9113.5|9111.5|9112.5|9110.5|9114.5|9112.5|9111.5|9109.5|725
1758709800000|2025-09-24 10:30:00|9113.5|9111.5|9113.5|9111.5|9114.5|9112.5|9112.5|9110.5|280
1758710100000|2025-09-24 10:35:00|9114.5|9112.5|9114|9112|9114.5|9112.5|9113.5|9111.5|319
1758710400000|2025-09-24 10:40:00|9113.5|9111.5|9113.5|9111.5|9114.5|9112.5|9112.5|9110.5|197
1758710700000|2025-09-24 10:45:00|9114.5|9112.5|9115.5|9113.5|9115.5|9113.5|9113.5|9111.5|482
1758711000000|2025-09-24 10:50:00|9116.5|9114.5|9114.5|9112.5|9116.5|9114.5|9114.5|9112.5|121
1758711300000|2025-09-24 10:55:00|9115.5|9113.5|9117.5|9115.5|9117.5|9115.5|9115.5|9113.5|568
1758711600000|2025-09-24 11:00:00|9116.5|9114.5|9112.5|9110.5|9116.5|9114.5|9112.5|9110.5|644
1758711900000|2025-09-24 11:05:00|9111.5|9109.5|9111.5|9109.5|9111.5|9109.5|9110.5|9108.5|543
1758712200000|2025-09-24 11:10:00|9110.5|9108.5|9112.5|9110.5|9112.5|9110.5|9110.5|9108.5|558
1758712500000|2025-09-24 11:15:00|9113.5|9111.5|9113.5|9111.5|9114.5|9112.5|9113.5|9111.5|206
1758712800000|2025-09-24 11:20:00|9112.5|9110.5|9113.5|9111.5|9113.5|9111.5|9111.5|9109.5|101
1758713100000|2025-09-24 11:25:00|9113|9111|9112.5|9110.5|9113.5|9111.5|9111.5|9109.5|446
1758713400000|2025-09-24 11:30:00|9113.5|9111.5|9115.5|9113.5|9115.5|9113.5|9112.5|9110.5|603
1758713700000|2025-09-24 11:35:00|9114.5|9112.5|9113|9111|9114.5|9112.5|9112.5|9110.5|310
1758714000000|2025-09-24 11:40:00|9112.5|9110.5|9112.5|9110.5|9112.5|9110.5|9111.5|9109.5|397
1758714300000|2025-09-24 11:45:00|9111.5|9109.5|9112.5|9110.5|9112.5|9110.5|9111.5|9109.5|160
1758714600000|2025-09-24 11:50:00|9112|9110|9108.5|9106.5|9112.5|9110.5|9107.5|9105.5|415
1758714900000|2025-09-24 11:55:00|9107.5|9105.5|9103.5|9101.5|9107.5|9105.5|9103.5|9101.5|1107
1758715200000|2025-09-24 12:00:00|9104|9102|9103.5|9101.5|9106.5|9104.5|9103.5|9101.5|1883
1758715500000|2025-09-24 12:05:00|9104.5|9102.5|9107.5|9105.5|9108.5|9106.5|9103.5|9101.5|1207
1758715800000|2025-09-24 12:10:00|9106.5|9104.5|9106.5|9104.5|9107.5|9105.5|9105.5|9103.5|478
1758716100000|2025-09-24 12:15:00|9105.5|9103.5|9104.5|9102.5|9107.5|9105.5|9104.5|9102.5|1189
1758716400000|2025-09-24 12:20:00|9103.5|9101.5|9104.5|9102.5|9106.5|9104.5|9103.5|9101.5|1051
1758716700000|2025-09-24 12:25:00|9103.5|9101.5|9099.5|9097.5|9103.5|9101.5|9099.5|9097.5|1723
1758717000000|2025-09-24 12:30:00|9100.5|9098.5|9100.5|9098.5|9102.5|9100.5|9098.5|9096.5|1740
1758717300000|2025-09-24 12:35:00|9101.5|9099.5|9103.5|9101.5|9103.5|9101.5|9100.5|9098.5|1226
1758717600000|2025-09-24 12:40:00|9102.5|9100.5|9104.5|9102.5|9104.5|9102.5|9102.5|9100.5|794
1758717900000|2025-09-24 12:45:00|9105.5|9103.5|9097.5|9095.5|9105.5|9103.5|9097.5|9095.5|1050
1758718200000|2025-09-24 12:50:00|9098.5|9096.5|9099.5|9097.5|9100.5|9098.5|9097.5|9095.5|1377
1758718500000|2025-09-24 12:55:00|9100|9098|9102.5|9100.5|9103.5|9101.5|9098.5|9096.5|2035
1758718800000|2025-09-24 13:00:00|9101.5|9099.5|9104.5|9102.5|9104.5|9102.5|9100.5|9098.5|641
1758719100000|2025-09-24 13:05:00|9103.5|9101.5|9103.5|9101.5|9103.5|9101.5|9101.5|9099.5|977
1758719400000|2025-09-24 13:10:00|9102.5|9100.5|9104.5|9102.5|9105.5|9103.5|9102.5|9100.5|1166
1758719700000|2025-09-24 13:15:00|9105|9103|9103.5|9101.5|9105.5|9103.5|9102.5|9100.5|1110
1758720000000|2025-09-24 13:20:00|9102.5|9100.5|9105.5|9103.5|9106.5|9104.5|9102.5|9100.5|1203
1758720300000|2025-09-24 13:25:00|9106.5|9104.5|9106.5|9104.5|9106.5|9104.5|9105.5|9103.5|776
1758720600000|2025-09-24 13:30:00|9105.5|9103.5|9104.5|9102.5|9106.5|9104.5|9104.5|9102.5|872
1758720900000|2025-09-24 13:35:00|9105.5|9103.5|9106.5|9104.5|9107.5|9105.5|9104.5|9102.5|743
1758721200000|2025-09-24 13:40:00|9105.5|9103.5|9104.5|9102.5|9106.5|9104.5|9104.5|9102.5|1011
1758721500000|2025-09-24 13:45:00|9105.5|9103.5|9103.5|9101.5|9105.5|9103.5|9102.5|9100.5|631
1758721800000|2025-09-24 13:50:00|9104.5|9102.5|9105.5|9103.5|9106.5|9104.5|9103.5|9101.5|731
1758722100000|2025-09-24 13:55:00|9104.5|9102.5|9105.5|9103.5|9105.5|9103.5|9104.5|9102.5|951
1758722400000|2025-09-24 14:00:00|9104.5|9102.5|9105.5|9103.5|9105.5|9103.5|9101.5|9099.5|840
1758722700000|2025-09-24 14:05:00|9105|9103|9104.5|9102.5|9105.5|9103.5|9103|9101|822
1758723000000|2025-09-24 14:10:00|9103.5|9101.5|9105.5|9103.5|9105.5|9103.5|9103.5|9101.5|1047
1758723300000|2025-09-24 14:15:00|9106.5|9104.5|9107.5|9105.5|9107.5|9105.5|9106.5|9104.5|1530
1758723600000|2025-09-24 14:20:00|9106.5|9104.5|9107.5|9105.5|9108.5|9106.5|9105.5|9103.5|1195
1758723900000|2025-09-24 14:25:00|9108.5|9106.5|9113.5|9111.5|9113.5|9111.5|9108.5|9106.5|2010
1758724200000|2025-09-24 14:30:00|9114|9112|9116.5|9114.5|9119.5|9117.5|9114|9112|2135
1758724500000|2025-09-24 14:35:00|9117.5|9115.5|9118.5|9116.5|9118.5|9116.5|9115.5|9113.5|1700
1758724800000|2025-09-24 14:40:00|9119.5|9117.5|9120|9118|9121.5|9119.5|9117.5|9115.5|1105
1758725100000|2025-09-24 14:45:00|9119.5|9117.5|9118.5|9116.5|9120.5|9118.5|9117.5|9115.5|1116
1758725400000|2025-09-24 14:50:00|9117.5|9115.5|9114.5|9112.5|9118.5|9116.5|9114.5|9112.5|1183
1758725700000|2025-09-24 14:55:00|9115.5|9113.5|9114.5|9112.5|9116.5|9114.5|9114.5|9112.5|1138
1758726000000|2025-09-24 15:00:00|9115.5|9113.5|9111.5|9109.5|9115.5|9113.5|9111.5|9109.5|2233
1758726300000|2025-09-24 15:05:00|9110.5|9108.5|9112.5|9110.5|9113.5|9111.5|9109.5|9107.5|1167
1758726600000|2025-09-24 15:10:00|9111.5|9109.5|9111.5|9109.5|9112.5|9110.5|9110.5|9108.5|3074
1758726900000|2025-09-24 15:15:00|9112.5|9110.5|9112.5|9110.5|9112.5|9110.5|9110.5|9108.5|2572
1758727200000|2025-09-24 15:20:00|9111.5|9109.5|9114.5|9112.5|9114.5|9112.5|9111.5|9109.5|1610
1758727500000|2025-09-24 15:25:00|9115.5|9113.5|9113.5|9111.5|9115.5|9113.5|9112.5|9110.5|1644
1758727800000|2025-09-24 15:30:00|9112.5|9110.5|9110.5|9108.5|9112.5|9110.5|9108.5|9106.5|782
1758728100000|2025-09-24 15:35:00|9109.5|9107.5|9111.5|9109.5|9112.5|9110.5|9109.5|9107.5|615
1758728400000|2025-09-24 15:40:00|9112.5|9110.5|9113.5|9111.5|9113.5|9111.5|9111.5|9109.5|404
1758728700000|2025-09-24 15:45:00|9114.5|9112.5|9114.5|9112.5|9115.5|9113.5|9113.5|9111.5|579
1758729000000|2025-09-24 15:50:00|9115|9113|9114.5|9112.5|9115|9113|9114.5|9112.5|251
1758729300000|2025-09-24 15:55:00|9115.5|9113.5|9114.5|9112.5|9115.5|9113.5|9113.5|9111.5|253
1758729600000|2025-09-24 16:00:00|9113.5|9111.5|9110.5|9108.5|9114.5|9112.5|9110.5|9108.5|359
1758729900000|2025-09-24 16:05:00|9111.5|9109.5|9111.5|9109.5|9112.5|9110.5|9110.5|9108.5|221
1758730200000|2025-09-24 16:10:00|9110.5|9108.5|9109.5|9107.5|9110.5|9108.5|9109.5|9107.5|227
1758730500000|2025-09-24 16:15:00|9108.5|9106.5|9108.5|9106.5|9109.5|9107.5|9108.5|9106.5|80
1758730800000|2025-09-24 16:20:00|9109.5|9107.5|9109.5|9107.5|9109.5|9107.5|9109.5|9107.5|141
1758731100000|2025-09-24 16:25:00|9108.5|9106.5|9110.5|9108.5|9110.5|9108.5|9108.5|9106.5|249
1758731400000|2025-09-24 16:30:00|||||||||137
1758731700000|2025-09-24 16:35:00|9110|9108|9110.5|9108.5|9110.5|9108.5|9109.5|9107.5|147
1758732000000|2025-09-24 16:40:00|9111.5|9109.5|9111.5|9109.5|9111.5|9109.5|9110.5|9108.5|170
1758732300000|2025-09-24 16:45:00|9112.5|9110.5|9112.5|9110.5|9113.5|9111.5|9112.5|9110.5|278
1758732600000|2025-09-24 16:50:00|||||||||130
1758732900000|2025-09-24 16:55:00|9111.5|9109.5|9112|9110|9112.5|9110.5|9111.5|9109.5|279
1758783600000|2025-09-25 07:00:00|9108.5|9106.5|9098.5|9096.5|9109.5|9107.5|9098|9096|1784
1758783900000|2025-09-25 07:05:00|9098|9096|9090.5|9088.5|9098|9096|9089.5|9087.5|1507
1758784200000|2025-09-25 07:10:00|9091.5|9089.5|9089.5|9087.5|9092.5|9090.5|9086.5|9084.5|2972
1758784500000|2025-09-25 07:15:00|9090.5|9088.5|9093.5|9091.5|9095.5|9093.5|9089.5|9087.5|1858
1758784800000|2025-09-25 07:20:00|9094.5|9092.5|9090.5|9088.5|9094.5|9092.5|9089.5|9087.5|580
1758785100000|2025-09-25 07:25:00|9091.5|9089.5|9092.5|9090.5|9094.5|9092.5|9091.5|9089.5|1180
1758785400000|2025-09-25 07:30:00|9091.5|9089.5|9104.5|9102.5|9104.5|9102.5|9090.5|9088.5|1941
1758785700000|2025-09-25 07:35:00|9104|9102|9106.5|9104.5|9107|9105|9103.5|9101.5|1588
1758786000000|2025-09-25 07:40:00|9105.5|9103.5|9102.5|9100.5|9106.5|9104.5|9102.5|9100.5|850
1758786300000|2025-09-25 07:45:00|9101.5|9099.5|9103.5|9101.5|9103.5|9101.5|9099.5|9097.5|1681
1758786600000|2025-09-25 07:50:00|9102.5|9100.5|9101.5|9099.5|9105.5|9103.5|9101.5|9099.5|704
1758786900000|2025-09-25 07:55:00|9100.5|9098.5|9100.5|9098.5|9103.5|9101.5|9100.5|9098.5|904
1758787200000|2025-09-25 08:00:00|9099.5|9097.5|9100.5|9098.5|9103.5|9101.5|9099.5|9097.5|680
1758787500000|2025-09-25 08:05:00|9101.5|9099.5|9100.5|9098.5|9102.5|9100.5|9100.5|9098.5|432
1758787800000|2025-09-25 08:10:00|9101.5|9099.5|9107.5|9105.5|9107.5|9105.5|9101.5|9099.5|636
1758788100000|2025-09-25 08:15:00|9108.5|9106.5|9109.5|9107.5|9112.5|9110.5|9108.5|9106.5|1452
1758788400000|2025-09-25 08:20:00|9108.5|9106.5|9107.5|9105.5|9109.5|9107.5|9107.5|9105.5|709
1758788700000|2025-09-25 08:25:00|9106.5|9104.5|9106.5|9104.5|9109.5|9107.5|9105.5|9103.5|670
1758789000000|2025-09-25 08:30:00|9106|9104|9111.5|9109.5|9111.5|9109.5|9105.5|9103.5|1882
1758789300000|2025-09-25 08:35:00|9109.5|9107.5|9105.5|9103.5|9109.5|9107.5|9105.5|9103.5|1409
1758789600000|2025-09-25 08:40:00|9106|9104|9103.5|9101.5|9106.5|9104.5|9103.5|9101.5|278
1758789900000|2025-09-25 08:45:00|9102.5|9100.5|9102.5|9100.5|9105.5|9103.5|9102.5|9100.5|591
1758790200000|2025-09-25 08:50:00|9103.5|9101.5|9102.5|9100.5|9103.5|9101.5|9101.5|9099.5|887
1758790500000|2025-09-25 08:55:00|9101.5|9099.5|9101.5|9099.5|9103.5|9101.5|9101.5|9099.5|2916
1758790800000|2025-09-25 09:00:00|9100.5|9098.5|9097.5|9095.5|9101.5|9099.5|9097.5|9095.5|1952
1758791100000|2025-09-25 09:05:00|9096.5|9094.5|9098.5|9096.5|9098.5|9096.5|9096.5|9094.5|1149
1758791400000|2025-09-25 09:10:00|9099.5|9097.5|9098.5|9096.5|9100.5|9098.5|9098.5|9096.5|1631
1758791700000|2025-09-25 09:15:00|9098|9096|9100.5|9098.5|9100.5|9098.5|9096.5|9094.5|1109
1758792000000|2025-09-25 09:20:00|9101.5|9099.5|9104.5|9102.5|9104.5|9102.5|9101.5|9099.5|1691
1758792300000|2025-09-25 09:25:00|9105.5|9103.5|9103.5|9101.5|9105.5|9103.5|9101.5|9099.5|1107
1758792600000|2025-09-25 09:30:00|9102.5|9100.5|9099.5|9097.5|9102.5|9100.5|9099.5|9097.5|340
1758792900000|2025-09-25 09:35:00|9100.5|9098.5|9108.5|9106.5|9108.5|9106.5|9100.5|9098.5|2149
1758793200000|2025-09-25 09:40:00|9107.5|9105.5|9102.5|9100.5|9108.5|9106.5|9101.5|9099.5|1491
1758793500000|2025-09-25 09:45:00|9101.5|9099.5|9105.5|9103.5|9105.5|9103.5|9100.5|9098.5|1251
1758793800000|2025-09-25 09:50:00|9106.5|9104.5|9104.5|9102.5|9106.5|9104.5|9103.5|9101.5|329
1758794100000|2025-09-25 09:55:00|9104|9102|9104.5|9102.5|9105.5|9103.5|9103.5|9101.5|695
1758794400000|2025-09-25 10:00:00|9104|9102|9107.5|9105.5|9107.5|9105.5|9103.5|9101.5|929
1758794700000|2025-09-25 10:05:00|9108.5|9106.5|9110.5|9108.5|9110.5|9108.5|9106.5|9104.5|1009
1758795000000|2025-09-25 10:10:00|9111.5|9109.5|9108.5|9106.5|9112.5|9110.5|9107.5|9105.5|1591
1758795300000|2025-09-25 10:15:00|9107.5|9105.5|9104.5|9102.5|9108.5|9106.5|9104.5|9102.5|429
1758795600000|2025-09-25 10:20:00|9105.5|9103.5|9107.5|9105.5|9108.5|9106.5|9105.5|9103.5|759
1758795900000|2025-09-25 10:25:00|9106.5|9104.5|9103.5|9101.5|9107.5|9105.5|9103.5|9101.5|1255
1758796200000|2025-09-25 10:30:00|9104.5|9102.5|9100.5|9098.5|9104.5|9102.5|9099.5|9097.5|2032
1758796500000|2025-09-25 10:35:00|9099.5|9097.5|9096.5|9094.5|9100.5|9098.5|9095.5|9093.5|1384
1758796800000|2025-09-25 10:40:00|9097.5|9095.5|9094.5|9092.5|9098.5|9096.5|9092.5|9090.5|1864
1758797100000|2025-09-25 10:45:00|9094|9092|9089.5|9087.5|9094|9092|9087.5|9085.5|870
1758797400000|2025-09-25 10:50:00|9090.5|9088.5|9091.5|9089.5|9091.5|9089.5|9088.5|9086.5|1355
1758797700000|2025-09-25 10:55:00|9090.5|9088.5|9087.5|9085.5|9091.5|9089.5|9087.5|9085.5|730
1758798000000|2025-09-25 11:00:00|9088.5|9086.5|9079.5|9077.5|9088.5|9086.5|9078.5|9076.5|3544
1758798300000|2025-09-25 11:05:00|9078.5|9076.5|9078.5|9076.5|9079.5|9077.5|9076.5|9074.5|1549
1758798600000|2025-09-25 11:10:00|9077.5|9075.5|9068.5|9066.5|9078.5|9076.5|9068.5|9066.5|2369
1758798900000|2025-09-25 11:15:00|9069.5|9067.5|9070.5|9068.5|9073.5|9071.5|9068.5|9066.5|2075
1758799200000|2025-09-25 11:20:00|9071.5|9069.5|9070.5|9068.5|9073|9071|9069.5|9067.5|1120
1758799500000|2025-09-25 11:25:00|9069.5|9067.5|9068.5|9066.5|9071|9069|9067.5|9065.5|2048
1758799800000|2025-09-25 11:30:00|9067.5|9065.5|9070.5|9068.5|9072.5|9070.5|9067.5|9065.5|2093
1758800100000|2025-09-25 11:35:00|9071.5|9069.5|9071.5|9069.5|9073.5|9071.5|9069.5|9067.5|1849
1758800400000|2025-09-25 11:40:00|9070.5|9068.5|9070.5|9068.5|9071.5|9069.5|9069.5|9067.5|927
1758800700000|2025-09-25 11:45:00|9071|9069|9076.5|9074.5|9077.5|9075.5|9071|9069|2016
1758801000000|2025-09-25 11:50:00|9075.5|9073.5|9077.5|9075.5|9077.5|9075.5|9075.5|9073.5|1064
1758801300000|2025-09-25 11:55:00|9077|9075|9076.5|9074.5|9079.5|9077.5|9075.5|9073.5|1994
1758801600000|2025-09-25 12:00:00|9077.5|9075.5|9076.5|9074.5|9078.5|9076.5|9075.5|9073.5|997
1758801900000|2025-09-25 12:05:00|9075.5|9073.5|9079.5|9077.5|9080.5|9078.5|9074.5|9072.5|1487
1758802200000|2025-09-25 12:10:00|9078.5|9076.5|9079.5|9077.5|9080.5|9078.5|9076.5|9074.5|944
1758802500000|2025-09-25 12:15:00|9080.5|9078.5|9077.5|9075.5|9081.5|9079.5|9076.5|9074.5|1477
1758802800000|2025-09-25 12:20:00|9078.5|9076.5|9079.5|9077.5|9082.5|9080.5|9078.5|9076.5|1647
1758803100000|2025-09-25 12:25:00|9078.5|9076.5|9080.5|9078.5|9080.5|9078.5|9078.5|9076.5|1739
1758803400000|2025-09-25 12:30:00|9077|9074|9069.5|9067.5|9077|9075|9067.5|9065.5|2473
1758803700000|2025-09-25 12:35:00|9070.5|9068.5|9060.5|9058.5|9070.5|9068.5|9060.5|9058.5|1989
1758804000000|2025-09-25 12:40:00|9059.5|9057.5|9056|9054|9061.5|9059.5|9052.5|9050.5|2846
1758804300000|2025-09-25 12:45:00|9056.5|9054.5|9055.5|9053.5|9060.5|9058.5|9050.5|9048.5|4190
1758804600000|2025-09-25 12:50:00|9054.5|9052.5|9056.5|9054.5|9056.5|9054.5|9050.5|9048.5|2604
1758804900000|2025-09-25 12:55:00|9055.5|9053.5|9061.5|9059.5|9063.5|9061.5|9055.5|9053.5|1952
1758805200000|2025-09-25 13:00:00|9062.5|9060.5|9069.5|9067.5|9069.5|9067.5|9060.5|9058.5|1521
1758805500000|2025-09-25 13:05:00|9068.5|9066.5|9069.5|9067.5|9071.5|9069.5|9068.5|9066.5|1545
1758805800000|2025-09-25 13:10:00|9069|9067|9074.5|9072.5|9076.5|9074.5|9067.5|9065.5|1739
1758806100000|2025-09-25 13:15:00|9073.5|9071.5|9076.5|9074.5|9077.5|9075.5|9072.5|9070.5|1082
1758806400000|2025-09-25 13:20:00|9077.5|9075.5|9074.5|9072.5|9077.5|9075.5|9074.5|9072.5|1307
1758806700000|2025-09-25 13:25:00|9075.5|9073.5|9075.5|9073.5|9078.5|9076.5|9073.5|9071.5|1116
1758807000000|2025-09-25 13:30:00|9076.5|9074.5|9077.5|9075.5|9077.5|9075.5|9073.5|9071.5|1493
1758807300000|2025-09-25 13:35:00|9076.5|9074.5|9079.5|9077.5|9082.5|9080.5|9076.5|9074.5|1502
1758807600000|2025-09-25 13:40:00|9078.5|9076.5|9076.5|9074.5|9078.5|9076.5|9074.5|9072.5|1499
1758807900000|2025-09-25 13:45:00|9075.5|9073.5|9072.5|9070.5|9076.5|9074.5|9071.5|9069.5|1421
1758808200000|2025-09-25 13:50:00|9071.5|9069.5|9066.5|9064.5|9071.5|9069.5|9065.5|9063.5|1419
1758808500000|2025-09-25 13:55:00|9067.5|9065.5|9065.5|9063.5|9067.5|9065.5|9063.5|9061.5|2961
1758808800000|2025-09-25 14:00:00|9065|9063|9065.5|9063.5|9066.5|9064.5|9061.5|9059.5|1639
1758809100000|2025-09-25 14:05:00|9066|9064|9069.5|9067.5|9070.5|9068.5|9063.5|9061.5|1158
1758809400000|2025-09-25 14:10:00|9070.5|9068.5|9066.5|9064.5|9070.5|9068.5|9066.5|9064.5|1241
1758809700000|2025-09-25 14:15:00|9067.5|9065.5|9064.5|9062.5|9069.5|9067.5|9062.5|9060.5|2937
1758810000000|2025-09-25 14:20:00|9063.5|9061.5|9067.5|9065.5|9067.5|9065.5|9063.5|9061.5|939
1758810300000|2025-09-25 14:25:00|9068.5|9066.5|9068.5|9066.5|9069.5|9067.5|9065.5|9063.5|1709
1758810600000|2025-09-25 14:30:00|9068|9066|9064.5|9062.5|9068.5|9066.5|9064.5|9062.5|717
1758810900000|2025-09-25 14:35:00|9063.5|9061.5|9062.5|9060.5|9064|9062|9058.5|9056.5|1009
1758811200000|2025-09-25 14:40:00|9063.5|9061.5|9064.5|9062.5|9064.5|9062.5|9060.5|9058.5|678
1758811500000|2025-09-25 14:45:00|9063.5|9061.5|9063.5|9061.5|9064.5|9062.5|9061.5|9059.5|1354
1758811800000|2025-09-25 14:50:00|9063|9061|9060.5|9058.5|9063|9061|9058.5|9056.5|1774
1758812100000|2025-09-25 14:55:00|9059.5|9057.5|9057.5|9055.5|9062.5|9060.5|9057.5|9055.5|1378
1758812400000|2025-09-25 15:00:00|9056.5|9054.5|9051.5|9049.5|9056.5|9054.5|9050.5|9048.5|2269
1758812700000|2025-09-25 15:05:00|9052.5|9050.5|9050.5|9048.5|9053.5|9051.5|9048.5|9046.5|2075
1758813000000|2025-09-25 15:10:00|9051.5|9049.5|9050.5|9048.5|9052.5|9050.5|9047.5|9045.5|2838
1758813300000|2025-09-25 15:15:00|9051.5|9049.5|9047.5|9045.5|9051.5|9049.5|9046.5|9044.5|3515
1758813600000|2025-09-25 15:20:00|9047|9045|9042.5|9040.5|9047.5|9045.5|9042.5|9040.5|1208
1758813900000|2025-09-25 15:25:00|9041.5|9039.5|9037.5|9035.5|9043.5|9041.5|9037.5|9035.5|2212
1758814200000|2025-09-25 15:30:00|9036.5|9034.5|9036.5|9034.5|9036.5|9034.5|9034.5|9032.5|1778
1758814500000|2025-09-25 15:35:00|9035.5|9033.5|9037.5|9035.5|9038.5|9036.5|9035.5|9033.5|1334
1758814800000|2025-09-25 15:40:00|9038.5|9036.5|9036.5|9034.5|9040.5|9038.5|9036.5|9034.5|1568
1758815100000|2025-09-25 15:45:00|9035.5|9033.5|9035.5|9033.5|9036.5|9034.5|9034.5|9032.5|1774
1758815400000|2025-09-25 15:50:00|9034.5|9032.5|9038.5|9036.5|9039.5|9037.5|9034.5|9032.5|991
1758815700000|2025-09-25 15:55:00|9037.5|9035.5|9037.5|9035.5|9037.5|9035.5|9037.5|9035.5|824
1758816000000|2025-09-25 16:00:00|9038.5|9036.5|9038.5|9036.5|9041.5|9039.5|9038.5|9036.5|2052
1758816300000|2025-09-25 16:05:00|9039.5|9037.5|9040.5|9038.5|9041.5|9039.5|9038.5|9036.5|711
1758816600000|2025-09-25 16:10:00|9039.5|9037.5|9043.5|9041.5|9043.5|9041.5|9039.5|9037.5|541
1758816900000|2025-09-25 16:15:00|9042.5|9040.5|9041.5|9039.5|9044.5|9042.5|9040.5|9038.5|661
1758817200000|2025-09-25 16:20:00|9040.5|9038.5|9042.5|9040.5|9044.5|9042.5|9040.5|9038.5|531
1758817500000|2025-09-25 16:25:00|9043.5|9041.5|9044.5|9042.5|9045.5|9043.5|9042.5|9040.5|1307
1758817800000|2025-09-25 16:30:00|9045|9043|9043.5|9041.5|9045.5|9043.5|9042.5|9040.5|271
1758818100000|2025-09-25 16:35:00|9044.5|9042.5|9045.5|9043.5|9046.5|9044.5|9044.5|9042.5|426
1758818400000|2025-09-25 16:40:00|9046.5|9044.5|9047.5|9045.5|9048.5|9046.5|9045.5|9043.5|676
1758818700000|2025-09-25 16:45:00|9046.5|9044.5|9047.5|9045.5|9047.5|9045.5|9046.5|9044.5|409
1758819000000|2025-09-25 16:50:00|9047|9045|9049|9047|9049.5|9047.5|9046.5|9044.5|863
1758819300000|2025-09-25 16:55:00|9048.5|9046.5|9045|9043|9049|9047|9043.5|9041.5|526
1758870000000|2025-09-26 07:00:00|9038.5|9036.5|9034|9032|9038.5|9036.5|9027.5|9025.5|2781
1758870300000|2025-09-26 07:05:00|9034.5|9032.5|9036.5|9034.5|9039.5|9037.5|9032.5|9030.5|1613
1758870600000|2025-09-26 07:10:00|9035.5|9033.5|9031.5|9029.5|9036.5|9034.5|9028.5|9026.5|1327
1758870900000|2025-09-26 07:15:00|9032.5|9030.5|9028.5|9026.5|9034.5|9032.5|9027.5|9025.5|1641
1758871200000|2025-09-26 07:20:00|9029.5|9027.5|9032.5|9030.5|9034.5|9032.5|9029.5|9027.5|1142
1758871500000|2025-09-26 07:25:00|9032|9030|9035.5|9033.5|9036.5|9034.5|9030.5|9028.5|786
1758871800000|2025-09-26 07:30:00|9034.5|9032.5|9039.5|9037.5|9040.5|9038.5|9034.5|9032.5|1395
1758872100000|2025-09-26 07:35:00|9038.5|9036.5|9040|9038|9040.5|9038.5|9037.5|9035.5|958
1758872400000|2025-09-26 07:40:00|9040.5|9038.5|9047.5|9045.5|9048.5|9046.5|9040.5|9038.5|1585
1758872700000|2025-09-26 07:45:00|9046.5|9044.5|9044.5|9042.5|9046.5|9044.5|9043.5|9041.5|1158
1758873000000|2025-09-26 07:50:00|9045|9043|9047.5|9045.5|9047.5|9045.5|9042.5|9040.5|1159
1758873300000|2025-09-26 07:55:00|9046.5|9044.5|9046.5|9044.5|9048.5|9046.5|9044.5|9042.5|650
1758873600000|2025-09-26 08:00:00|9047.5|9045.5|9050.5|9048.5|9050.5|9048.5|9045.5|9043.5|1055
1758873900000|2025-09-26 08:05:00|9049.5|9047.5|9050.5|9048.5|9053.5|9051.5|9048.5|9046.5|744
1758874200000|2025-09-26 08:10:00|9050|9048|9048.5|9046.5|9050.5|9048.5|9048.5|9046.5|348
1758874500000|2025-09-26 08:15:00|9047.5|9045.5|9047.5|9045.5|9047.5|9045.5|9045.5|9043.5|512
1758874800000|2025-09-26 08:20:00|9048.5|9046.5|9046.5|9044.5|9048.5|9046.5|9046.5|9044.5|583
1758875100000|2025-09-26 08:25:00|9047.5|9045.5|9051.5|9049.5|9051.5|9049.5|9045.5|9043.5|811
1758875400000|2025-09-26 08:30:00|9050.5|9048.5|9050.5|9048.5|9051.5|9049.5|9048.5|9046.5|929
1758875700000|2025-09-26 08:35:00|9050|9048|9051.5|9049.5|9053.5|9051.5|9050|9048|605
1758876000000|2025-09-26 08:40:00|9052.5|9050.5|9054.5|9052.5|9054.5|9052.5|9051.5|9049.5|955
1758876300000|2025-09-26 08:45:00|9053.5|9051.5|9053.5|9051.5|9054.5|9052.5|9052.5|9050.5|681
1758876600000|2025-09-26 08:50:00|9052.5|9050.5|9051.5|9049.5|9052.5|9050.5|9050.5|9048.5|450
1758876900000|2025-09-26 08:55:00|9050.5|9048.5|9049.5|9047.5|9051.5|9049.5|9049.5|9047.5|506
1758877200000|2025-09-26 09:00:00|9050.5|9048.5|9053.5|9051.5|9053.5|9051.5|9046.5|9044.5|1251
1758877500000|2025-09-26 09:05:00|9054.5|9052.5|9056.5|9054.5|9056.5|9054.5|9053|9051|523
1758877800000|2025-09-26 09:10:00|9055.5|9053.5|9059.5|9057.5|9060.5|9058.5|9055.5|9053.5|840
1758878100000|2025-09-26 09:15:00|9060.5|9058.5|9057.5|9055.5|9060.5|9058.5|9054.5|9052.5|1399
1758878400000|2025-09-26 09:20:00|9056.5|9054.5|9059.5|9057.5|9060.5|9058.5|9055.5|9053.5|815
1758878700000|2025-09-26 09:25:00|9058.5|9056.5|9059.5|9057.5|9059.5|9057.5|9056.5|9054.5|478
1758879000000|2025-09-26 09:30:00|9060.5|9058.5|9061.5|9059.5|9061.5|9059.5|9059.5|9057.5|468
1758879300000|2025-09-26 09:35:00|9060.5|9058.5|9062.5|9060.5|9063.5|9061.5|9060.5|9058.5|854
1758879600000|2025-09-26 09:40:00|9062|9060|9056.5|9054.5|9062|9060|9056.5|9054.5|873
1758879900000|2025-09-26 09:45:00|9057.5|9055.5|9058.5|9056.5|9059.5|9057.5|9057.5|9055.5|459
1758880200000|2025-09-26 09:50:00|9059.5|9057.5|9057.5|9055.5|9060.5|9058.5|9057.5|9055.5|544
1758880500000|2025-09-26 09:55:00|9056.5|9054.5|9057|9055|9058.5|9056.5|9056.5|9054.5|860
1758880800000|2025-09-26 10:00:00|9057.5|9055.5|9060.5|9058.5|9061.5|9059.5|9057.5|9055.5|880
1758881100000|2025-09-26 10:05:00|9061.5|9059.5|9055.5|9053.5|9061.5|9059.5|9054.5|9052.5|1276
1758881400000|2025-09-26 10:10:00|9056.5|9054.5|9052.5|9050.5|9056.5|9054.5|9052.5|9050.5|1406
1758881700000|2025-09-26 10:15:00|9053.5|9051.5|9049.5|9047.5|9053.5|9051.5|9048.5|9046.5|1090
1758882000000|2025-09-26 10:20:00|9048.5|9046.5|9047.5|9045.5|9048.5|9046.5|9044.5|9042.5|994
1758882300000|2025-09-26 10:25:00|9047|9045|9050.5|9048.5|9050.5|9048.5|9045.5|9043.5|1134
1758882600000|2025-09-26 10:30:00|9049.5|9047.5|9050.5|9048.5|9051.5|9049.5|9049.5|9047.5|764
1758882900000|2025-09-26 10:35:00|9051.5|9049.5|9049.5|9047.5|9052.5|9050.5|9049.5|9047.5|592
1758883200000|2025-09-26 10:40:00|9050.5|9048.5|9051.5|9049.5|9051.5|9049.5|9049.5|9047.5|887
1758883500000|2025-09-26 10:45:00|9052.5|9050.5|9055|9053|9055.5|9053.5|9052.5|9050.5|693
1758883800000|2025-09-26 10:50:00|9054.5|9052.5|9056.5|9054.5|9057.5|9055.5|9054.5|9052.5|695
1758884100000|2025-09-26 10:55:00|9057.5|9055.5|9054.5|9052.5|9057.5|9055.5|9054.5|9052.5|1592
1758884400000|2025-09-26 11:00:00|9053.5|9051.5|9055.5|9053.5|9055.5|9053.5|9049.5|9047.5|2239
1758884700000|2025-09-26 11:05:00|9054.5|9052.5|9061.5|9059.5|9061.5|9059.5|9054.5|9052.5|1487
1758885000000|2025-09-26 11:10:00|9060.5|9058.5|9059.5|9057.5|9061.5|9059.5|9058.5|9056.5|992
1758885300000|2025-09-26 11:15:00|9058.5|9056.5|9060.5|9058.5|9060.5|9058.5|9058.5|9056.5|426
1758885600000|2025-09-26 11:20:00|9059.5|9057.5|9063.5|9061.5|9063.5|9061.5|9058.5|9056.5|611
1758885900000|2025-09-26 11:25:00|9062.5|9060.5|9063.5|9061.5|9064.5|9062.5|9060.5|9058.5|1731
1758886200000|2025-09-26 11:30:00|9063|9061|9066.5|9064.5|9067.5|9065.5|9062.5|9060.5|932
1758886500000|2025-09-26 11:35:00|9065.5|9063.5|9062.5|9060.5|9066.5|9064.5|9062.5|9060.5|1141
1758886800000|2025-09-26 11:40:00|9063|9061|9064.5|9062.5|9065.5|9063.5|9062.5|9060.5|511
1758887100000|2025-09-26 11:45:00|9063.5|9061.5|9062.5|9060.5|9063.5|9061.5|9060.5|9058.5|574
1758887400000|2025-09-26 11:50:00|9063.5|9061.5|9063.5|9061.5|9064.5|9062.5|9062.5|9060.5|1394
1758887700000|2025-09-26 11:55:00|9062.5|9060.5|9061.5|9059.5|9063|9061|9060.5|9058.5|654
1758888000000|2025-09-26 12:00:00|9060.5|9058.5|9061.5|9059.5|9063.5|9061.5|9058.5|9056.5|1104
1758888300000|2025-09-26 12:05:00|9062.5|9060.5|9063.5|9061.5|9064.5|9062.5|9062.5|9060.5|602
1758888600000|2025-09-26 12:10:00|9062.5|9060.5|9061.5|9059.5|9062.5|9060.5|9059.5|9057.5|753
1758888900000|2025-09-26 12:15:00|9062.5|9060.5|9063.5|9061.5|9063.5|9061.5|9060.5|9058.5|803
1758889200000|2025-09-26 12:20:00|9061.5|9059.5|9063.5|9061.5|9064.5|9062.5|9060.5|9058.5|1215
1758889500000|2025-09-26 12:25:00|9064.5|9062.5|9064.5|9062.5|9065.5|9063.5|9063.5|9061.5|732
1758889800000|2025-09-26 12:30:00|9064|9062|9064.5|9062.5|9068|9066|9058.5|9056.5|1217
1758890100000|2025-09-26 12:35:00|9065.5|9063.5|9063.5|9061.5|9068.5|9066.5|9062.5|9060.5|1339
1758890400000|2025-09-26 12:40:00|9064|9062|9067.5|9065.5|9067.5|9065.5|9064|9062|990
1758890700000|2025-09-26 12:45:00|9066.5|9064.5|9062.5|9060.5|9066.5|9064.5|9061.5|9059.5|1400
1758891000000|2025-09-26 12:50:00|9063.5|9061.5|9060.5|9058.5|9063.5|9061.5|9058.5|9056.5|877
1758891300000|2025-09-26 12:55:00|9061.5|9059.5|9061.5|9059.5|9061.5|9059.5|9059.5|9057.5|679
1758891600000|2025-09-26 13:00:00|9060.5|9058.5|9056.5|9054.5|9060.5|9058.5|9056.5|9054.5|769
1758891900000|2025-09-26 13:05:00|9055.5|9053.5|9056.5|9054.5|9059.5|9057.5|9055.5|9053.5|1205
1758892200000|2025-09-26 13:10:00|9057.5|9055.5|9057.5|9055.5|9059.5|9057.5|9057.5|9055.5|999
1758892500000|2025-09-26 13:15:00|9058.5|9056.5|9054.5|9052.5|9059.5|9057.5|9053.5|9051.5|1628
1758892800000|2025-09-26 13:20:00|9055.5|9053.5|9052.5|9050.5|9055.5|9053.5|9052.5|9050.5|824
1758893100000|2025-09-26 13:25:00|9051.5|9049.5|9051.5|9049.5|9052.5|9050.5|9048.5|9046.5|1060
1758893400000|2025-09-26 13:30:00|9052.5|9050.5|9050.5|9048.5|9052.5|9050.5|9049.5|9047.5|1064
1758893700000|2025-09-26 13:35:00|9051.5|9049.5|9050.5|9048.5|9051.5|9049.5|9049.5|9047.5|740
1758894000000|2025-09-26 13:40:00|9049.5|9047.5|9049.5|9047.5|9050.5|9048.5|9048.5|9046.5|474
1758894300000|2025-09-26 13:45:00|9048.5|9046.5|9047.5|9045.5|9049.5|9047.5|9047.5|9045.5|1221
1758894600000|2025-09-26 13:50:00|9046.5|9044.5|9046.5|9044.5|9046.5|9044.5|9044.5|9042.5|1534
1758894900000|2025-09-26 13:55:00|9045.5|9043.5|9050.5|9048.5|9051.5|9049.5|9045.5|9043.5|2255
1758895200000|2025-09-26 14:00:00|9051.5|9049.5|9049|9047|9053|9051|9047.5|9045.5|906
1758895500000|2025-09-26 14:05:00|9049.5|9047.5|9048.5|9046.5|9050.5|9048.5|9046.5|9044.5|724
1758895800000|2025-09-26 14:10:00|9047.5|9045.5|9044.5|9042.5|9047.5|9045.5|9044.5|9042.5|1054
1758896100000|2025-09-26 14:15:00|9043.5|9041.5|9048.5|9046.5|9048.5|9046.5|9043.5|9041.5|1072
1758896400000|2025-09-26 14:20:00|9047.5|9045.5|9050.5|9048.5|9050.5|9048.5|9046.5|9044.5|649
1758896700000|2025-09-26 14:25:00|9051.5|9049.5|9055.5|9053.5|9057.5|9055.5|9051.5|9049.5|968
1758897000000|2025-09-26 14:30:00|9056.5|9054.5|9058.5|9056.5|9058.5|9056.5|9055.5|9053.5|901
1758897300000|2025-09-26 14:35:00|9059.5|9057.5|9064.5|9062.5|9065.5|9063.5|9055.5|9053.5|1267
1758897600000|2025-09-26 14:40:00|9065|9063|9070.5|9068.5|9071.5|9069.5|9063.5|9061.5|1803
1758897900000|2025-09-26 14:45:00|9071.5|9069.5|9068.5|9066.5|9075.5|9073.5|9067.5|9065.5|2255
1758898200000|2025-09-26 14:50:00|9069|9067|9063.5|9061.5|9069|9067|9062.5|9060.5|1204
1758898500000|2025-09-26 14:55:00|9062.5|9060.5|9062.5|9060.5|9063.5|9061.5|9061.5|9059.5|845
1758898800000|2025-09-26 15:00:00|9062|9060|9057.5|9055.5|9062.5|9060.5|9057.5|9055.5|1018
1758899100000|2025-09-26 15:05:00|9056.5|9054.5|9052.5|9050.5|9057.5|9055.5|9052.5|9050.5|1147
1758899400000|2025-09-26 15:10:00|9053.5|9051.5|9048.5|9046.5|9054.5|9052.5|9048.5|9046.5|1994
1758899700000|2025-09-26 15:15:00|9047.5|9045.5|9045.5|9043.5|9048.5|9046.5|9043.5|9041.5|2256
1758900000000|2025-09-26 15:20:00|9046.5|9044.5|9048.5|9046.5|9049.5|9047.5|9045.5|9043.5|761
1758900300000|2025-09-26 15:25:00|9047.5|9045.5|9049.5|9047.5|9049.5|9047.5|9045.5|9043.5|657
1758900600000|2025-09-26 15:30:00|9050.5|9048.5|9050.5|9048.5|9052.5|9050.5|9049.5|9047.5|659
1758900900000|2025-09-26 15:35:00|9051.5|9049.5|9046.5|9044.5|9051.5|9049.5|9045.5|9043.5|636
1758901200000|2025-09-26 15:40:00|9047.5|9045.5|9051.5|9049.5|9052.5|9050.5|9047.5|9045.5|1094
1758901500000|2025-09-26 15:45:00|9052|9050|9047.5|9045.5|9052.5|9050.5|9047.5|9045.5|722
1758901800000|2025-09-26 15:50:00|9046.5|9044.5|9048.5|9046.5|9049|9047|9046.5|9044.5|288
1758902100000|2025-09-26 15:55:00|9049|9047|9047.5|9045.5|9049|9047|9047.5|9045.5|172
1758902400000|2025-09-26 16:00:00|9046.5|9044.5|9041.5|9039.5|9047|9045|9040.5|9038.5|676
1758902700000|2025-09-26 16:05:00|9042.5|9040.5|9040.5|9038.5|9043.5|9041.5|9039.5|9037.5|589
1758903000000|2025-09-26 16:10:00|9039.5|9037.5|9038.5|9036.5|9040.5|9038.5|9037.5|9035.5|497
1758903300000|2025-09-26 16:15:00|9039.5|9037.5|9043.5|9041.5|9044.5|9042.5|9039.5|9037.5|528
1758903600000|2025-09-26 16:20:00|9042.5|9040.5|9041.5|9039.5|9043.5|9041.5|9040.5|9038.5|400
1758903900000|2025-09-26 16:25:00|9040.5|9038.5|9043|9041|9043.5|9041.5|9040.5|9038.5|156
1758904200000|2025-09-26 16:30:00|9042.5|9040.5|9044.5|9042.5|9044.5|9042.5|9041.5|9039.5|212
1758904500000|2025-09-26 16:35:00|9043.5|9041.5|9044|9042|9045|9043|9043.5|9041.5|200
1758904800000|2025-09-26 16:40:00|9043.5|9041.5|9045.5|9043.5|9045.5|9043.5|9042.5|9040.5|92
1758905100000|2025-09-26 16:45:00|9044.5|9042.5|9047|9045|9047.5|9045.5|9043.5|9041.5|270
1758905400000|2025-09-26 16:50:00|9046.5|9044.5|9046.5|9044.5|9047.5|9045.5|9045.5|9043.5|96
1758905700000|2025-09-26 16:55:00|9046|9044|9044.5|9042.5|9046.5|9044.5|9044.5|9042.5|265
1759129200000|2025-09-29 07:00:00|9068|9066|9076.5|9074.5|9077.5|9075.5|9067|9065|1610
1759129500000|2025-09-29 07:05:00|9075.5|9073.5|9076.5|9074.5|9078.5|9076.5|9070.5|9068.5|1900
1759129800000|2025-09-29 07:10:00|9077.5|9075.5|9078.5|9076.5|9080.5|9078.5|9077.5|9075.5|1039
1759130100000|2025-09-29 07:15:00|9079.5|9077.5|9077.5|9075.5|9080.5|9078.5|9077.5|9075.5|444
1759130400000|2025-09-29 07:20:00|9078.5|9076.5|9077.5|9075.5|9078.5|9076.5|9075.5|9073.5|790
1759130700000|2025-09-29 07:25:00|9078.5|9076.5|9078.5|9076.5|9081.5|9079.5|9077.5|9075.5|924
1759131000000|2025-09-29 07:30:00|9079.5|9077.5|9077.5|9075.5|9081.5|9079.5|9077.5|9075.5|994
1759131300000|2025-09-29 07:35:00|9078.5|9076.5|9080.5|9078.5|9080.5|9078.5|9077.5|9075.5|925
1759131600000|2025-09-29 07:40:00|9079.5|9077.5|9074.5|9072.5|9079.5|9077.5|9074.5|9072.5|692
1759131900000|2025-09-29 07:45:00|9073.5|9071.5|9077|9075|9077.5|9075.5|9073.5|9071.5|764
1759132200000|2025-09-29 07:50:00|9077.5|9075.5|9076.5|9074.5|9078.5|9076.5|9076.5|9074.5|404
1759132500000|2025-09-29 07:55:00|9077.5|9075.5|9079.5|9077.5|9079.5|9077.5|9075.5|9073.5|225
1759132800000|2025-09-29 08:00:00|9080.5|9078.5|9077.5|9075.5|9080.5|9078.5|9076.5|9074.5|364
1759133100000|2025-09-29 08:05:00|9078.5|9076.5|9079.5|9077.5|9079.5|9077.5|9077.5|9075.5|411
1759133400000|2025-09-29 08:10:00|9078.5|9076.5|9080.5|9078.5|9082.5|9080.5|9078.5|9076.5|477
1759133700000|2025-09-29 08:15:00|9079.5|9077.5|9076.5|9074.5|9079.5|9077.5|9076.5|9074.5|456
1759134000000|2025-09-29 08:20:00|9077.5|9075.5|9075.5|9073.5|9077.5|9075.5|9074.5|9072.5|406
1759134300000|2025-09-29 08:25:00|9074.5|9072.5|9077|9075|9078.5|9076.5|9073.5|9071.5|442
1759134600000|2025-09-29 08:30:00|9076.5|9074.5|9075.5|9073.5|9077.5|9075.5|9074.5|9072.5|457
1759134900000|2025-09-29 08:35:00|9074.5|9072.5|9075.5|9073.5|9077.5|9075.5|9073.5|9071.5|602
1759135200000|2025-09-29 08:40:00|9076.5|9074.5|9073.5|9071.5|9076.5|9074.5|9073.5|9071.5|175
1759135500000|2025-09-29 08:45:00|9072.5|9070.5|9074.5|9072.5|9074.5|9072.5|9072.5|9070.5|743
1759135800000|2025-09-29 08:50:00|9075.5|9073.5|9074.5|9072.5|9075.5|9073.5|9073.5|9071.5|556
1759136100000|2025-09-29 08:55:00|9075.5|9073.5|9075.5|9073.5|9076.5|9074.5|9074.5|9072.5|434
1759136400000|2025-09-29 09:00:00|9074.5|9072.5|9076.5|9074.5|9078.5|9076.5|9074.5|9072.5|757
1759136700000|2025-09-29 09:05:00|9075.5|9073.5|9073.5|9071.5|9076.5|9074.5|9070.5|9068.5|1398
1759137000000|2025-09-29 09:10:00|9072.5|9070.5|9073.5|9071.5|9073.5|9071.5|9072.5|9070.5|480
1759137300000|2025-09-29 09:15:00|9072.5|9070.5|9074.5|9072.5|9075.5|9073.5|9072.5|9070.5|323
1759137600000|2025-09-29 09:20:00|9075.5|9073.5|9071.5|9069.5|9075.5|9073.5|9071.5|9069.5|807
1759137900000|2025-09-29 09:25:00|9072.5|9070.5|9075.5|9073.5|9075.5|9073.5|9071.5|9069.5|1047
1759138200000|2025-09-29 09:30:00|9074.5|9072.5|9077.5|9075.5|9077.5|9075.5|9074.5|9072.5|718
1759138500000|2025-09-29 09:35:00|9076.5|9074.5|9075.5|9073.5|9077.5|9075.5|9075.5|9073.5|420
1759138800000|2025-09-29 09:40:00|9076.5|9074.5|9075.5|9073.5|9077.5|9075.5|9074.5|9072.5|395
1759139100000|2025-09-29 09:45:00|9076.5|9074.5|9075.5|9073.5|9077.5|9075.5|9075.5|9073.5|318
1759139400000|2025-09-29 09:50:00|9076.5|9074.5|9077.5|9075.5|9078.5|9076.5|9076.5|9074.5|379
1759139700000|2025-09-29 09:55:00|9076.5|9074.5|9079.5|9077.5|9079.5|9077.5|9076.5|9074.5|492
1759140000000|2025-09-29 10:00:00|9078.5|9076.5|9081.5|9079.5|9082.5|9080.5|9078.5|9076.5|786
1759140300000|2025-09-29 10:05:00|9082.5|9080.5|9082.5|9080.5|9082.5|9080.5|9081.5|9079.5|284
1759140600000|2025-09-29 10:10:00|9081.5|9079.5|9080.5|9078.5|9081.5|9079.5|9080.5|9078.5|358
1759140900000|2025-09-29 10:15:00|9081.5|9079.5|9080.5|9078.5|9082.5|9080.5|9079.5|9077.5|570
1759141200000|2025-09-29 10:20:00|9079.5|9077.5|9084.5|9082.5|9085.5|9083.5|9079.5|9077.5|701
1759141500000|2025-09-29 10:25:00|9085.5|9083.5|9084.5|9082.5|9085.5|9083.5|9084.5|9082.5|274
1759141800000|2025-09-29 10:30:00|9083.5|9081.5|9079.5|9077.5|9083.5|9081.5|9079.5|9077.5|505
1759142100000|2025-09-29 10:35:00|9080.5|9078.5|9081.5|9079.5|9082.5|9080.5|9079.5|9077.5|371
1759142400000|2025-09-29 10:40:00|9080.5|9078.5|9080.5|9078.5|9082.5|9080.5|9079.5|9077.5|534
1759142700000|2025-09-29 10:45:00|9081.5|9079.5|9079.5|9077.5|9081.5|9079.5|9078.5|9076.5|698
1759143000000|2025-09-29 10:50:00|9080.5|9078.5|9078.5|9076.5|9080.5|9078.5|9076.5|9074.5|894
1759143300000|2025-09-29 10:55:00|9077.5|9075.5|9076.5|9074.5|9079.5|9077.5|9076.5|9074.5|563
1759143600000|2025-09-29 11:00:00|9077.5|9075.5|9078.5|9076.5|9080.5|9078.5|9077.5|9075.5|453
1759143900000|2025-09-29 11:05:00|9077.5|9075.5|9079.5|9077.5|9081.5|9079.5|9077.5|9075.5|299
1759144200000|2025-09-29 11:10:00|9078.5|9076.5|9077.5|9075.5|9079.5|9077.5|9077.5|9075.5|240
1759144500000|2025-09-29 11:15:00|9076.5|9074.5|9075.5|9073.5|9076.5|9074.5|9075.5|9073.5|297
1759144800000|2025-09-29 11:20:00|9076.5|9074.5|9076.5|9074.5|9077|9075|9075.5|9073.5|242
1759145100000|2025-09-29 11:25:00|9075.5|9073.5|9073.5|9071.5|9076.5|9074.5|9072.5|9070.5|624
1759145400000|2025-09-29 11:30:00|9072.5|9070.5|9074.5|9072.5|9074.5|9072.5|9072.5|9070.5|701
1759145700000|2025-09-29 11:35:00|9075.5|9073.5|9077.5|9075.5|9079|9077|9075|9073|720
1759146000000|2025-09-29 11:40:00|9077|9075|9077.5|9075.5|9078.5|9076.5|9076.5|9074.5|255
1759146300000|2025-09-29 11:45:00|9076.5|9074.5|9080|9078|9080|9078|9075.5|9073.5|276
1759146600000|2025-09-29 11:50:00|9079.5|9077.5|9080.5|9078.5|9080.5|9078.5|9078.5|9076.5|581
1759146900000|2025-09-29 11:55:00|9080|9078|9077|9075|9080.5|9078.5|9077|9075|691
1759147200000|2025-09-29 12:00:00|9077.5|9075.5|9074.5|9072.5|9078|9076|9074.5|9072.5|266
1759147500000|2025-09-29 12:05:00|9073.5|9071.5|9071.5|9069.5|9074.5|9072.5|9071.5|9069.5|844
1759147800000|2025-09-29 12:10:00|9072|9070|9071.5|9069.5|9072.5|9070.5|9068.5|9066.5|1203
1759148100000|2025-09-29 12:15:00|9072.5|9070.5|9074.5|9072.5|9074.5|9072.5|9070.5|9068.5|632
1759148400000|2025-09-29 12:20:00|9075.5|9073.5|9074.5|9072.5|9077.5|9075.5|9073.5|9071.5|1611
1759148700000|2025-09-29 12:25:00|9075.5|9073.5|9072.5|9070.5|9075.5|9073.5|9071.5|9069.5|354
1759149000000|2025-09-29 12:30:00|9073.5|9071.5|9073.5|9071.5|9074|9072|9070.5|9068.5|772
1759149300000|2025-09-29 12:35:00|9074.5|9072.5|9074.5|9072.5|9076.5|9074.5|9073.5|9071.5|401
1759149600000|2025-09-29 12:40:00|9075.5|9073.5|9074.5|9072.5|9075.5|9073.5|9072.5|9070.5|476
1759149900000|2025-09-29 12:45:00|9073.5|9071.5|9073.5|9071.5|9074.5|9072.5|9072.5|9070.5|185
1759150200000|2025-09-29 12:50:00|9074.5|9072.5|9076.5|9074.5|9077.5|9075.5|9072.5|9070.5|1047
1759150500000|2025-09-29 12:55:00|9075.5|9073.5|9074.5|9072.5|9076.5|9074.5|9073.5|9071.5|282
1759150800000|2025-09-29 13:00:00|9075.5|9073.5|9071.5|9069.5|9076.5|9074.5|9070.5|9068.5|1742
1759151100000|2025-09-29 13:05:00|9070.5|9068.5|9070|9068|9071.5|9069.5|9068.5|9066.5|308
1759151400000|2025-09-29 13:10:00|9070.5|9068.5|9067.5|9065.5|9070.5|9068.5|9067.5|9065.5|877
1759151700000|2025-09-29 13:15:00|9068.5|9066.5|9067.5|9065.5|9068.5|9066.5|9066.5|9064.5|649
1759152000000|2025-09-29 13:20:00|9067|9065|9071.5|9069.5|9071.5|9069.5|9067|9065|716
1759152300000|2025-09-29 13:25:00|9070.5|9068.5|9070.5|9068.5|9071.5|9069.5|9069.5|9067.5|446
1759152600000|2025-09-29 13:30:00|9069.5|9067.5|9071.5|9069.5|9071.5|9069.5|9069.5|9067.5|769
1759152900000|2025-09-29 13:35:00|9072.5|9070.5|9072.5|9070.5|9072.5|9070.5|9071.5|9069.5|962
1759153200000|2025-09-29 13:40:00|9073.5|9071.5|9075.5|9073.5|9077.5|9075.5|9073.5|9071.5|484
1759153500000|2025-09-29 13:45:00|9076.5|9074.5|9080.5|9078.5|9080.5|9078.5|9074.5|9072.5|574
1759153800000|2025-09-29 13:50:00|9081.5|9079.5|9084.5|9082.5|9085.5|9083.5|9080.5|9078.5|927
1759154100000|2025-09-29 13:55:00|9085|9083|9082.5|9080.5|9085|9083|9082.5|9080.5|858
1759154400000|2025-09-29 14:00:00|9083|9081|9083.5|9081.5|9084.5|9082.5|9081.5|9079.5|796
1759154700000|2025-09-29 14:05:00|9084.5|9082.5|9086.5|9084.5|9086.5|9084.5|9082.5|9080.5|606
1759155000000|2025-09-29 14:10:00|9085.5|9083.5|9086.5|9084.5|9087.5|9085.5|9085.5|9083.5|841
1759155300000|2025-09-29 14:15:00|9087.5|9085.5|9087.5|9085.5|9089.5|9087.5|9087.5|9085.5|651
1759155600000|2025-09-29 14:20:00|9088.5|9086.5|9085.5|9083.5|9088.5|9086.5|9085.5|9083.5|776
1759155900000|2025-09-29 14:25:00|9084.5|9082.5|9086.5|9084.5|9087.5|9085.5|9084.5|9082.5|612
1759156200000|2025-09-29 14:30:00|9085.5|9083.5|9085.5|9083.5|9086.5|9084.5|9083.5|9081.5|672
1759156500000|2025-09-29 14:35:00|9086.5|9084.5|9087|9085|9089.5|9087.5|9085.5|9083.5|1297
1759156800000|2025-09-29 14:40:00|9087.5|9085.5|9088.5|9086.5|9089.5|9087.5|9086.5|9084.5|700
1759157100000|2025-09-29 14:45:00|9089|9087|9085.5|9083.5|9089.5|9087.5|9085.5|9083.5|1306
1759157400000|2025-09-29 14:50:00|9086.5|9084.5|9087.5|9085.5|9087.5|9085.5|9086.5|9084.5|374
1759157700000|2025-09-29 14:55:00|9088.5|9086.5|9087.5|9085.5|9090.5|9088.5|9086.5|9084.5|1137
1759158000000|2025-09-29 15:00:00|9088.5|9086.5|9090.5|9088.5|9091.5|9089.5|9088.5|9086.5|1232
1759158300000|2025-09-29 15:05:00|9091.5|9089.5|9090.5|9088.5|9091.5|9089.5|9090.5|9088.5|1014
1759158600000|2025-09-29 15:10:00|9090|9088|9090.5|9088.5|9090.5|9088.5|9088.5|9086.5|1665
1759158900000|2025-09-29 15:15:00|9089.5|9087.5|9091.5|9089.5|9091.5|9089.5|9088.5|9086.5|1736
1759159200000|2025-09-29 15:20:00|9090.5|9088.5|9088.5|9086.5|9091.5|9089.5|9088.5|9086.5|1028
1759159500000|2025-09-29 15:25:00|9089.5|9087.5|9092.5|9090.5|9092.5|9090.5|9089.5|9087.5|1100
1759159800000|2025-09-29 15:30:00|9092|9090|9091.5|9089.5|9093.5|9091.5|9090.5|9088.5|493
1759160100000|2025-09-29 15:35:00|9090.5|9088.5|9088.5|9086.5|9091.5|9089.5|9087.5|9085.5|647
1759160400000|2025-09-29 15:40:00|9089.5|9087.5|9090.5|9088.5|9090.5|9088.5|9088.5|9086.5|488
1759160700000|2025-09-29 15:45:00|9089.5|9087.5|9090.5|9088.5|9091.5|9089.5|9088.5|9086.5|700
1759161000000|2025-09-29 15:50:00|9091.5|9089.5|9091.5|9089.5|9092.5|9090.5|9091.5|9089.5|434
1759161300000|2025-09-29 15:55:00|9091|9089|9089.5|9087.5|9091.5|9089.5|9089.5|9087.5|654
1759161600000|2025-09-29 16:00:00|9090|9088|9090.5|9088.5|9090.5|9088.5|9089.5|9087.5|240
1759161900000|2025-09-29 16:05:00|||||||||153
1759162200000|2025-09-29 16:10:00|9091.5|9089.5|9093.5|9091.5|9094.5|9092.5|9091.5|9089.5|327
1759162500000|2025-09-29 16:15:00|9092.5|9090.5|9092.5|9090.5|9092.5|9090.5|9091.5|9089.5|197
1759162800000|2025-09-29 16:20:00|9091.5|9089.5|9091.5|9089.5|9091.5|9089.5|9090.5|9088.5|154
1759163100000|2025-09-29 16:25:00|9091|9089|9090.5|9088.5|9091|9089|9089.5|9087.5|171
1759163400000|2025-09-29 16:30:00|9090|9088|9089.5|9087.5|9090.5|9088.5|9089|9087|136
1759163700000|2025-09-29 16:35:00|9090.5|9088.5|9092.5|9090.5|9093.5|9091.5|9090.5|9088.5|323
1759164000000|2025-09-29 16:40:00|9092|9090|9091.5|9089.5|9092.5|9090.5|9090.5|9088.5|287
1759164300000|2025-09-29 16:45:00|||||||||282
1759164600000|2025-09-29 16:50:00|9090.5|9088.5|9091.5|9089.5|9092.5|9090.5|9090.5|9088.5|245
1759164900000|2025-09-29 16:55:00|9092|9090|9092|9090|9093|9091|9091.5|9089.5|264
1759215600000|2025-09-30 07:00:00|9099.5|9097.5|9096.5|9094.5|9101.5|9099.5|9095.5|9093.5|1053
1759215900000|2025-09-30 07:05:00|9097.5|9095.5|9096.5|9094.5|9099.5|9097.5|9095.5|9093.5|1092
1759216200000|2025-09-30 07:10:00|9096|9094|9096.5|9094.5|9097.5|9095.5|9095.5|9093.5|607
1759216500000|2025-09-30 07:15:00|9097.5|9095.5|9097.5|9095.5|9099.5|9097.5|9095.5|9093.5|337
1759216800000|2025-09-30 07:20:00|9096.5|9094.5|9094.5|9092.5|9097.5|9095.5|9094.5|9092.5|719
1759217100000|2025-09-30 07:25:00|9095.5|9093.5|9093.5|9091.5|9095.5|9093.5|9091.5|9089.5|405
1759217400000|2025-09-30 07:30:00|9094.5|9092.5|9093.5|9091.5|9095.5|9093.5|9092.5|9090.5|902
1759217700000|2025-09-30 07:35:00|9094|9092|9090.5|9088.5|9094.5|9092.5|9090.5|9088.5|528
1759218000000|2025-09-30 07:40:00|9089.5|9087.5|9091.5|9089.5|9091.5|9089.5|9089.5|9087.5|402
1759218300000|2025-09-30 07:45:00|9092.5|9090.5|9089.5|9087.5|9092.5|9090.5|9089.5|9087.5|466
1759218600000|2025-09-30 07:50:00|9088.5|9086.5|9088.5|9086.5|9089.5|9087.5|9087.5|9085.5|285
1759218900000|2025-09-30 07:55:00|9089.5|9087.5|9089|9087|9089.5|9087.5|9087.5|9085.5|971
1759219200000|2025-09-30 08:00:00|9085.5|9083.5|9086.5|9084.5|9086.5|9084.5|9082.5|9080.5|952
1759219500000|2025-09-30 08:05:00|9085.5|9083.5|9087.5|9085.5|9087.5|9085.5|9084.5|9082.5|740
1759219800000|2025-09-30 08:10:00|9086.5|9084.5|9088.5|9086.5|9088.5|9086.5|9085.5|9083.5|690
1759220100000|2025-09-30 08:15:00|9087.5|9085.5|9091.5|9089.5|9091.5|9089.5|9087.5|9085.5|818
1759220400000|2025-09-30 08:20:00|9092.5|9090.5|9091.5|9089.5|9092.5|9090.5|9089.5|9087.5|1012
1759220700000|2025-09-30 08:25:00|9090.5|9088.5|9088.5|9086.5|9091.5|9089.5|9088.5|9086.5|567
1759221000000|2025-09-30 08:30:00|9088|9086|9088.5|9086.5|9088.5|9086.5|9085.5|9083.5|979
1759221300000|2025-09-30 08:35:00|9089.5|9087.5|9088.5|9086.5|9090.5|9088.5|9087.5|9085.5|313
1759221600000|2025-09-30 08:40:00|9089.5|9087.5|9087.5|9085.5|9090.5|9088.5|9087.5|9085.5|322
1759221900000|2025-09-30 08:45:00|9088.5|9086.5|9089.5|9087.5|9090.5|9088.5|9087.5|9085.5|528
1759222200000|2025-09-30 08:50:00|9090.5|9088.5|9087.5|9085.5|9090.5|9088.5|9086.5|9084.5|392
1759222500000|2025-09-30 08:55:00|9086.5|9084.5|9090.5|9088.5|9090.5|9088.5|9085.5|9083.5|1180
1759222800000|2025-09-30 09:00:00|9089.5|9087.5|9091.5|9089.5|9091.5|9089.5|9087.5|9085.5|1175
1759223100000|2025-09-30 09:05:00|9090.5|9088.5|9091.5|9089.5|9092.5|9090.5|9090.5|9088.5|1181
1759223400000|2025-09-30 09:10:00|9092.5|9090.5|9089.5|9087.5|9092.5|9090.5|9089.5|9087.5|621
1759223700000|2025-09-30 09:15:00|9088.5|9086.5|9090.5|9088.5|9090.5|9088.5|9087.5|9085.5|726
1759224000000|2025-09-30 09:20:00|9089.5|9087.5|9089.5|9087.5|9090.5|9088.5|9088.5|9086.5|630
1759224300000|2025-09-30 09:25:00|9088.5|9086.5|9088.5|9086.5|9089.5|9087.5|9088.5|9086.5|390
1759224600000|2025-09-30 09:30:00|9089|9087|9088.5|9086.5|9090.5|9088.5|9088.5|9086.5|178
1759224900000|2025-09-30 09:35:00|9087.5|9085.5|9087|9085|9088.5|9086.5|9086.5|9084.5|954
1759225200000|2025-09-30 09:40:00|9086.5|9084.5|9087.5|9085.5|9089.5|9087.5|9086.5|9084.5|809
1759225500000|2025-09-30 09:45:00|9088.5|9086.5|9088.5|9086.5|9089.5|9087.5|9088.5|9086.5|243
1759225800000|2025-09-30 09:50:00|9089.5|9087.5|9086.5|9084.5|9089.5|9087.5|9084.5|9082.5|607
1759226100000|2025-09-30 09:55:00|9086|9084|9087.5|9085.5|9087.5|9085.5|9085.5|9083.5|846
1759226400000|2025-09-30 10:00:00|9086.5|9084.5|9087.5|9085.5|9089.5|9087.5|9086.5|9084.5|729
1759226700000|2025-09-30 10:05:00|9088.5|9086.5|9088.5|9086.5|9090.5|9088.5|9088.5|9086.5|833
1759227000000|2025-09-30 10:10:00|9089|9087|9088.5|9086.5|9089.5|9087.5|9087.5|9085.5|506
1759227300000|2025-09-30 10:15:00|9089.5|9087.5|9088.5|9086.5|9089.5|9087.5|9088.5|9086.5|148
1759227600000|2025-09-30 10:20:00|9087.5|9085.5|9086.5|9084.5|9087.5|9085.5|9086.5|9084.5|256
1759227900000|2025-09-30 10:25:00|9087.5|9085.5|9089.5|9087.5|9089.5|9087.5|9087.5|9085.5|247
1759228200000|2025-09-30 10:30:00|9088.5|9086.5|9086.5|9084.5|9089.5|9087.5|9086.5|9084.5|488
1759228500000|2025-09-30 10:35:00|9085.5|9083.5|9085.5|9083.5|9085.5|9083.5|9083.5|9081.5|743
1759228800000|2025-09-30 10:40:00|9084.5|9082.5|9082.5|9080.5|9084.5|9082.5|9082.5|9080.5|473
1759229100000|2025-09-30 10:45:00|9081.5|9079.5|9079.5|9077.5|9082.5|9080.5|9079.5|9077.5|443
1759229400000|2025-09-30 10:50:00|9080.5|9078.5|9078.5|9076.5|9081.5|9079.5|9078.5|9076.5|429
1759229700000|2025-09-30 10:55:00|9077.5|9075.5|9076.5|9074.5|9077.5|9075.5|9076.5|9074.5|993
1759230000000|2025-09-30 11:00:00|9077.5|9075.5|9078.5|9076.5|9078.5|9076.5|9075.5|9073.5|967
1759230300000|2025-09-30 11:05:00|9079.5|9077.5|9081.5|9079.5|9082.5|9080.5|9078.5|9076.5|940
1759230600000|2025-09-30 11:10:00|9082.5|9080.5|9080|9078|9083|9081|9079.5|9077.5|482
1759230900000|2025-09-30 11:15:00|9080.5|9078.5|9081.5|9079.5|9081.5|9079.5|9077.5|9075.5|478
1759231200000|2025-09-30 11:20:00|9080.5|9078.5|9083.5|9081.5|9083.5|9081.5|9080.5|9078.5|414
1759231500000|2025-09-30 11:25:00|9082.5|9080.5|9081.5|9079.5|9082.5|9080.5|9080.5|9078.5|624
1759231800000|2025-09-30 11:30:00|9080.5|9078.5|9077.5|9075.5|9081.5|9079.5|9077.5|9075.5|472
1759232100000|2025-09-30 11:35:00|9078.5|9076.5|9077.5|9075.5|9078.5|9076.5|9077.5|9075.5|320
1759232400000|2025-09-30 11:40:00|9078.5|9076.5|9078.5|9076.5|9079.5|9077.5|9077.5|9075.5|378
1759232700000|2025-09-30 11:45:00|9077.5|9075.5|9078.5|9076.5|9078.5|9076.5|9077|9075|349
1759233000000|2025-09-30 11:50:00|9079.5|9077.5|9079.5|9077.5|9079.5|9077.5|9078.5|9076.5|282
1759233300000|2025-09-30 11:55:00|9078.5|9076.5|9082.5|9080.5|9082.5|9080.5|9078.5|9076.5|363
1759233600000|2025-09-30 12:00:00|9083.5|9081.5|9080.5|9078.5|9084.5|9082.5|9080.5|9078.5|1468
1759233900000|2025-09-30 12:05:00|9079.5|9077.5|9080.5|9078.5|9080.5|9078.5|9079.5|9077.5|760
1759234200000|2025-09-30 12:10:00|9081.5|9079.5|9080.5|9078.5|9083.5|9081.5|9080|9078|305
1759234500000|2025-09-30 12:15:00|9081.5|9079.5|9081.5|9079.5|9082|9080|9080.5|9078.5|592
1759234800000|2025-09-30 12:20:00|9081|9079|9084.5|9082.5|9085.5|9083.5|9080.5|9078.5|352
1759235100000|2025-09-30 12:25:00|9085.5|9083.5|9085.5|9083.5|9086.5|9084.5|9084.5|9082.5|794
1759235400000|2025-09-30 12:30:00|9086.5|9084.5|9083.5|9081.5|9086.5|9084.5|9083.5|9081.5|483
1759235700000|2025-09-30 12:35:00|9082.5|9080.5|9084.5|9082.5|9085.5|9083.5|9082.5|9080.5|524
1759236000000|2025-09-30 12:40:00|9085.5|9083.5|9083.5|9081.5|9085.5|9083.5|9082.5|9080.5|492
1759236300000|2025-09-30 12:45:00|9084|9082|9082.5|9080.5|9084.5|9082.5|9082.5|9080.5|464
1759236600000|2025-09-30 12:50:00|9081.5|9079.5|9080.5|9078.5|9082.5|9080.5|9080.5|9078.5|1058
1759236900000|2025-09-30 12:55:00|9081.5|9079.5|9078.5|9076.5|9081.5|9079.5|9078.5|9076.5|576
1759237200000|2025-09-30 13:00:00|9077.5|9075.5|9075.5|9073.5|9077.5|9075.5|9074.5|9072.5|1016
1759237500000|2025-09-30 13:05:00|9076|9074|9078.5|9076.5|9078.5|9076.5|9075.5|9073.5|1227
1759237800000|2025-09-30 13:10:00|9077.5|9075.5|9080.5|9078.5|9080.5|9078.5|9077.5|9075.5|1453
1759238100000|2025-09-30 13:15:00|9079.5|9077.5|9078.5|9076.5|9081.5|9079.5|9076.5|9074.5|788
1759238400000|2025-09-30 13:20:00|9079.5|9077.5|9080.5|9078.5|9081.5|9079.5|9077.5|9075.5|692
1759238700000|2025-09-30 13:25:00|9079.5|9077.5|9076.5|9074.5|9082.5|9080.5|9074.5|9072.5|2748
1759239000000|2025-09-30 13:30:00|9076|9074|9079.5|9077.5|9080.5|9078.5|9075.5|9073.5|1024
1759239300000|2025-09-30 13:35:00|9080.5|9078.5|9083.5|9081.5|9083.5|9081.5|9077.5|9075.5|1714
1759239600000|2025-09-30 13:40:00|9083|9081|9084.5|9082.5|9085.5|9083.5|9081|9079|1421
1759239900000|2025-09-30 13:45:00|9085.5|9083.5|9088.5|9086.5|9088.5|9086.5|9084.5|9082.5|1542
1759240200000|2025-09-30 13:50:00|9089.5|9087.5|9089.5|9087.5|9091.5|9089.5|9087.5|9085.5|1150
1759240500000|2025-09-30 13:55:00|9088.5|9086.5|9085.5|9083.5|9089.5|9087.5|9085.5|9083.5|1139
1759240800000|2025-09-30 14:00:00|9084.5|9082.5|9088.5|9086.5|9092.5|9090.5|9080.5|9078.5|1680
1759241100000|2025-09-30 14:05:00|9089|9087|9094.5|9092.5|9095.5|9093.5|9089|9087|1185
1759241400000|2025-09-30 14:10:00|9095.5|9093.5|9092.5|9090.5|9095.5|9093.5|9091.5|9089.5|1141
1759241700000|2025-09-30 14:15:00|9091.5|9089.5|9085.5|9083.5|9092.5|9090.5|9085.5|9083.5|1680
1759242000000|2025-09-30 14:20:00|9086|9084|9089.5|9087.5|9091|9089|9083.5|9081.5|1558
1759242300000|2025-09-30 14:25:00|9089|9087|9090.5|9088.5|9092.5|9090.5|9087.5|9085.5|1004
1759242600000|2025-09-30 14:30:00|9091.5|9089.5|9091.5|9089.5|9092.5|9090.5|9088.5|9086.5|662
1759242900000|2025-09-30 14:35:00|9090.5|9088.5|9090.5|9088.5|9092.5|9090.5|9088.5|9086.5|811
1759243200000|2025-09-30 14:40:00|9091.5|9089.5|9093.5|9091.5|9093.5|9091.5|9089.5|9087.5|1606
1759243500000|2025-09-30 14:45:00|9092.5|9090.5|9092.5|9090.5|9095.5|9093.5|9091.5|9089.5|797
1759243800000|2025-09-30 14:50:00|9093.5|9091.5|9092.5|9090.5|9096.5|9094.5|9092.5|9090.5|2036
1759244100000|2025-09-30 14:55:00|9091.5|9089.5|9092.5|9090.5|9092.5|9090.5|9089.5|9087.5|1932
1759244400000|2025-09-30 15:00:00|9093.5|9091.5|9090.5|9088.5|9095.5|9093.5|9090.5|9088.5|2249
1759244700000|2025-09-30 15:05:00|9089.5|9087.5|9086.5|9084.5|9090.5|9088.5|9085.5|9083.5|2367
1759245000000|2025-09-30 15:10:00|9087.5|9085.5|9086.5|9084.5|9090.5|9088.5|9082.5|9080.5|4247
1759245300000|2025-09-30 15:15:00|9087.5|9085.5|9088.5|9086.5|9088.5|9086.5|9086.5|9084.5|4885
1759245600000|2025-09-30 15:20:00|9089.5|9087.5|9087.5|9085.5|9090|9088|9087.5|9085.5|1246
1759245900000|2025-09-30 15:25:00|9088.5|9086.5|9085.5|9083.5|9088.5|9086.5|9082.5|9080.5|1543
1759246200000|2025-09-30 15:30:00|9086|9084|9086.5|9084.5|9086.5|9084.5|9081.5|9079.5|1452
1759246500000|2025-09-30 15:35:00|9087.5|9085.5|9084.5|9082.5|9087.5|9085.5|9084.5|9082.5|457
1759246800000|2025-09-30 15:40:00|9085.5|9083.5|9083.5|9081.5|9086.5|9084.5|9083.5|9081.5|902
1759247100000|2025-09-30 15:45:00|9084.5|9082.5|9086.5|9084.5|9087.5|9085.5|9083.5|9081.5|930
1759247400000|2025-09-30 15:50:00|9087.5|9085.5|9088.5|9086.5|9088.5|9086.5|9087.5|9085.5|327
1759247700000|2025-09-30 15:55:00|9089.5|9087.5|9091.5|9089.5|9091.5|9089.5|9089.5|9087.5|444
1759248000000|2025-09-30 16:00:00|9090.5|9088.5|9089.5|9087.5|9091.5|9089.5|9088.5|9086.5|1262
1759248300000|2025-09-30 16:05:00|9088.5|9086.5|9090.5|9088.5|9090.5|9088.5|9088.5|9086.5|681
1759248600000|2025-09-30 16:10:00|9090|9088|9088.5|9086.5|9090|9088|9088.5|9086.5|277
1759248900000|2025-09-30 16:15:00|9087.5|9085.5|9088.5|9086.5|9089.5|9087.5|9087.5|9085.5|972
1759249200000|2025-09-30 16:20:00|9087.5|9085.5|9084.5|9082.5|9088.5|9086.5|9084.5|9082.5|712
1759249500000|2025-09-30 16:25:00|9085.5|9083.5|9087.5|9085.5|9087.5|9085.5|9085.5|9083.5|310
1759249800000|2025-09-30 16:30:00|9088.5|9086.5|9089.5|9087.5|9089.5|9087.5|9087.5|9085.5|113
1759250100000|2025-09-30 16:35:00|9090.5|9088.5|9091.5|9089.5|9091.5|9089.5|9089.5|9087.5|449
1759250400000|2025-09-30 16:40:00|9090.5|9088.5|9091.5|9089.5|9092.5|9090.5|9090.5|9088.5|381
1759250700000|2025-09-30 16:45:00|9090.5|9088.5|9092.5|9090.5|9093.5|9091.5|9090.5|9088.5|284
1759251000000|2025-09-30 16:50:00|9093|9091|9091.5|9089.5|9093.5|9091.5|9091.5|9089.5|358
1759251300000|2025-09-30 16:55:00|9090.5|9088.5|9091|9089|9091.5|9089.5|9090.5|9088.5|260
1759302000000|2025-10-01 07:00:00|9066.5|9064.5|9061.5|9059.5|9066.5|9064.5|9056|9054|2609
1759302300000|2025-10-01 07:05:00|9060.5|9058.5|9058.5|9056.5|9061.5|9059.5|9057.5|9055.5|1386
1759302600000|2025-10-01 07:10:00|9059.5|9057.5|9058.5|9056.5|9061.5|9059.5|9055.5|9053.5|1018
1759302900000|2025-10-01 07:15:00|9059.5|9057.5|9058.5|9056.5|9063.5|9061.5|9057.5|9055.5|1307
1759303200000|2025-10-01 07:20:00|9057.5|9055.5|9061.5|9059.5|9062.5|9060.5|9057.5|9055.5|1227
1759303500000|2025-10-01 07:25:00|9060.5|9058.5|9062.5|9060.5|9062.5|9060.5|9060.5|9058.5|875
1759303800000|2025-10-01 07:30:00|9062|9060|9061.5|9059.5|9063.5|9061.5|9059.5|9057.5|1320
1759304100000|2025-10-01 07:35:00|9062.5|9060.5|9065.5|9063.5|9065.5|9063.5|9061.5|9059.5|1036
1759304400000|2025-10-01 07:40:00|9066.5|9064.5|9065.5|9063.5|9066.5|9064.5|9063.5|9061.5|804
1759304700000|2025-10-01 07:45:00|9064.5|9062.5|9062.5|9060.5|9067.5|9065.5|9062.5|9060.5|1584
1759305000000|2025-10-01 07:50:00|9062|9060|9067.5|9065.5|9067.5|9065.5|9061.5|9059.5|1072
1759305300000|2025-10-01 07:55:00|9068.5|9066.5|9066.5|9064.5|9068.5|9066.5|9064.5|9062.5|704
1759305600000|2025-10-01 08:00:00|9065.5|9063.5|9071.5|9069.5|9072|9070|9064.5|9062.5|2100
1759305900000|2025-10-01 08:05:00|9072.5|9070.5|9071.5|9069.5|9072.5|9070.5|9069.5|9067.5|1305
1759306200000|2025-10-01 08:10:00|9070.5|9068.5|9069.5|9067.5|9070.5|9068.5|9067.5|9065.5|426
1759306500000|2025-10-01 08:15:00|9068.5|9066.5|9069.5|9067.5|9072.5|9070.5|9068.5|9066.5|1065
1759306800000|2025-10-01 08:20:00|9070.5|9068.5|9068.5|9066.5|9070.5|9068.5|9067.5|9065.5|1192
1759307100000|2025-10-01 08:25:00|9067.5|9065.5|9069.5|9067.5|9070.5|9068.5|9067.5|9065.5|855
1759307400000|2025-10-01 08:30:00|9070|9068|9070.5|9068.5|9073.5|9071.5|9070|9068|1487
1759307700000|2025-10-01 08:35:00|9071|9069|9070.5|9068.5|9072.5|9070.5|9070.5|9068.5|563
1759308000000|2025-10-01 08:40:00|9071.5|9069.5|9069.5|9067.5|9071.5|9069.5|9066|9064|822
1759308300000|2025-10-01 08:45:00|9070.5|9068.5|9069.5|9067.5|9070.5|9068.5|9068.5|9066.5|355
1759308600000|2025-10-01 08:50:00|9068.5|9066.5|9067.5|9065.5|9070.5|9068.5|9067.5|9065.5|699
1759308900000|2025-10-01 08:55:00|9068.5|9066.5|9065.5|9063.5|9070.5|9068.5|9063.5|9061.5|4113
1759309200000|2025-10-01 09:00:00|9064.5|9062.5|9070.5|9068.5|9070.5|9068.5|9063.5|9061.5|2757
1759309500000|2025-10-01 09:05:00|9069.5|9067.5|9073.5|9071.5|9073.5|9071.5|9069.5|9067.5|600
1759309800000|2025-10-01 09:10:00|9072.5|9070.5|9072.5|9070.5|9072.5|9070.5|9069.5|9067.5|1012
1759310100000|2025-10-01 09:15:00|9071.5|9069.5|9070.5|9068.5|9071.5|9069.5|9068.5|9066.5|1310
1759310400000|2025-10-01 09:20:00|9071.5|9069.5|9069.5|9067.5|9071.5|9069.5|9069.5|9067.5|581
1759310700000|2025-10-01 09:25:00|9070.5|9068.5|9070.5|9068.5|9071.5|9069.5|9069.5|9067.5|571
1759311000000|2025-10-01 09:30:00|9069.5|9067.5|9068.5|9066.5|9071.5|9069.5|9066.5|9064.5|642
1759311300000|2025-10-01 09:35:00|9069.5|9067.5|9068.5|9066.5|9070.5|9068.5|9067|9065|565
1759311600000|2025-10-01 09:40:00|9069.5|9067.5|9070.5|9068.5|9072.5|9070.5|9069.5|9067.5|559
1759311900000|2025-10-01 09:45:00|9069.5|9067.5|9071.5|9069.5|9072.5|9070.5|9069.5|9067.5|362
1759312200000|2025-10-01 09:50:00|9070.5|9068.5|9071.5|9069.5|9071.5|9069.5|9069.5|9067.5|502
1759312500000|2025-10-01 09:55:00|9072.5|9070.5|9071.5|9069.5|9072.5|9070.5|9071.5|9069.5|280
1759312800000|2025-10-01 10:00:00|9072.5|9070.5|9072.5|9070.5|9073.5|9071.5|9071.5|9069.5|551
1759313100000|2025-10-01 10:05:00|9073.5|9071.5|9073.5|9071.5|9075.5|9073.5|9072.5|9070.5|622
1759313400000|2025-10-01 10:10:00|9074.5|9072.5|9075.5|9073.5|9075.5|9073.5|9073.5|9071.5|798
1759313700000|2025-10-01 10:15:00|9074.5|9072.5|9079.5|9077.5|9080.5|9078.5|9074.5|9072.5|690
1759314000000|2025-10-01 10:20:00|9080.5|9078.5|9078.5|9076.5|9080.5|9078.5|9077.5|9075.5|1296
1759314300000|2025-10-01 10:25:00|9077.5|9075.5|9075.5|9073.5|9078.5|9076.5|9075.5|9073.5|553
1759314600000|2025-10-01 10:30:00|9074.5|9072.5|9075.5|9073.5|9075.5|9073.5|9074.5|9072.5|531
1759314900000|2025-10-01 10:35:00|9074.5|9072.5|9074.5|9072.5|9076.5|9074.5|9073.5|9071.5|553
1759315200000|2025-10-01 10:40:00|9073.5|9071.5|9075.5|9073.5|9075.5|9073.5|9073.5|9071.5|373
1759315500000|2025-10-01 10:45:00|9076.5|9074.5|9076.5|9074.5|9076.5|9074.5|9075.5|9073.5|1029
1759315800000|2025-10-01 10:50:00|9075.5|9073.5|9076.5|9074.5|9076.5|9074.5|9075.5|9073.5|588
1759316100000|2025-10-01 10:55:00|9077.5|9075.5|9080.5|9078.5|9080.5|9078.5|9076.5|9074.5|478
1759316400000|2025-10-01 11:00:00|9079.5|9077.5|9080.5|9078.5|9081.5|9079.5|9078.5|9076.5|1245
1759316700000|2025-10-01 11:05:00|9081.5|9079.5|9082.5|9080.5|9084.5|9082.5|9081.5|9079.5|816
1759317000000|2025-10-01 11:10:00|9081.5|9079.5|9082.5|9080.5|9082.5|9080.5|9081.5|9079.5|860
1759317300000|2025-10-01 11:15:00|9083.5|9081.5|9080.5|9078.5|9083.5|9081.5|9080.5|9078.5|493
1759317600000|2025-10-01 11:20:00|9081.5|9079.5|9083.5|9081.5|9084.5|9082.5|9081.5|9079.5|1286
1759317900000|2025-10-01 11:25:00|9082.5|9080.5|9086.5|9084.5|9086.5|9084.5|9082.5|9080.5|579
1759318200000|2025-10-01 11:30:00|9087|9085|9086.5|9084.5|9087|9085|9084.5|9082.5|425
1759318500000|2025-10-01 11:35:00|9087.5|9085.5|9084.5|9082.5|9087.5|9085.5|9083.5|9081.5|602
1759318800000|2025-10-01 11:40:00|9085.5|9083.5|9086.5|9084.5|9086.5|9084.5|9084.5|9082.5|473
1759319100000|2025-10-01 11:45:00|9087.5|9085.5|9082.5|9080.5|9087.5|9085.5|9082.5|9080.5|670
1759319400000|2025-10-01 11:50:00|9083.5|9081.5|9082.5|9080.5|9083.5|9081.5|9082.5|9080.5|361
1759319700000|2025-10-01 11:55:00|9083.5|9081.5|9083.5|9081.5|9084.5|9082.5|9082.5|9080.5|251
1759320000000|2025-10-01 12:00:00|9084.5|9082.5|9082.5|9080.5|9084.5|9082.5|9082.5|9080.5|587
1759320300000|2025-10-01 12:05:00|9081.5|9079.5|9081.5|9079.5|9082.5|9080.5|9078.5|9076.5|1261
1759320600000|2025-10-01 12:10:00|9082.5|9080.5|9081.5|9079.5|9082.5|9080.5|9080.5|9078.5|658
1759320900000|2025-10-01 12:15:00|9081|9079|9097.5|9095.5|9103.5|9101.5|9078|9076|4233
1759321200000|2025-10-01 12:20:00|9098.5|9096.5|9096.5|9094.5|9104.5|9102.5|9095.5|9093.5|2147
1759321500000|2025-10-01 12:25:00|9097|9095|9094.5|9092.5|9098.5|9096.5|9090.5|9088.5|2419
1759321800000|2025-10-01 12:30:00|9095|9093|9097.5|9095.5|9098.5|9096.5|9095|9093|943
1759322100000|2025-10-01 12:35:00|9098.5|9096.5|9098.5|9096.5|9099.5|9097.5|9093.5|9091.5|727
1759322400000|2025-10-01 12:40:00|9099.5|9097.5|9101.5|9099.5|9102.5|9100.5|9095.5|9093.5|1060
1759322700000|2025-10-01 12:45:00|9102|9100|9099.5|9097.5|9102.5|9100.5|9096.5|9094.5|689
1759323000000|2025-10-01 12:50:00|9098.5|9096.5|9095.5|9093.5|9098.5|9096.5|9094.5|9092.5|917
1759323300000|2025-10-01 12:55:00|9094.5|9092.5|9097.5|9095.5|9097.5|9095.5|9092.5|9090.5|925
1759323600000|2025-10-01 13:00:00|9098.5|9096.5|9100.5|9098.5|9101.5|9099.5|9096.5|9094.5|987
1759323900000|2025-10-01 13:05:00|9101|9099|9098.5|9096.5|9101.5|9099.5|9097.5|9095.5|682
1759324200000|2025-10-01 13:10:00|9099.5|9097.5|9095.5|9093.5|9099.5|9097.5|9095.5|9093.5|906
1759324500000|2025-10-01 13:15:00|9096.5|9094.5|9099|9097|9099.5|9097.5|9096.5|9094.5|635
1759324800000|2025-10-01 13:20:00|9099.5|9097.5|9102.5|9100.5|9103.5|9101.5|9099|9097|778
1759325100000|2025-10-01 13:25:00|9101.5|9099.5|9100.5|9098.5|9102.5|9100.5|9100.5|9098.5|577
1759325400000|2025-10-01 13:30:00|9101.5|9099.5|9103.5|9101.5|9105.5|9103.5|9101.5|9099.5|937
1759325700000|2025-10-01 13:35:00|9102.5|9100.5|9102.5|9100.5|9104.5|9102.5|9101.5|9099.5|620
1759326000000|2025-10-01 13:40:00|9103.5|9101.5|9103.5|9101.5|9106.5|9104.5|9103.5|9101.5|1521
1759326300000|2025-10-01 13:45:00|9104.5|9102.5|9106.5|9104.5|9107.5|9105.5|9103.5|9101.5|2348
1759326600000|2025-10-01 13:50:00|9106|9104|9107.5|9105.5|9107.5|9105.5|9105.5|9103.5|1299
1759326900000|2025-10-01 13:55:00|9106.5|9104.5|9104|9101|9107.5|9105.5|9104|9101|585
1759327200000|2025-10-01 14:00:00|9106|9103|9105.5|9103.5|9108.5|9106.5|9103|9100|1800
1759327500000|2025-10-01 14:05:00|9106.5|9104.5|9102.5|9100.5|9107.5|9105.5|9102.5|9100.5|1015
1759327800000|2025-10-01 14:10:00|9101.5|9099.5|9097.5|9095.5|9102.5|9100.5|9097.5|9095.5|829
1759328100000|2025-10-01 14:15:00|9098|9096|9095.5|9093.5|9098.5|9096.5|9091.5|9089.5|1661
1759328400000|2025-10-01 14:20:00|9096.5|9094.5|9098.5|9096.5|9098.5|9096.5|9094.5|9092.5|640
1759328700000|2025-10-01 14:25:00|9097.5|9095.5|9093.5|9091.5|9098.5|9096.5|9093.5|9091.5|1392
1759329000000|2025-10-01 14:30:00|9094.5|9092.5|9093.5|9091.5|9096.5|9094.5|9092.5|9090.5|1418
1759329300000|2025-10-01 14:35:00|9094.5|9092.5|9094.5|9092.5|9096.5|9094.5|9092.5|9090.5|1677
1759329600000|2025-10-01 14:40:00|9095.5|9093.5|9095.5|9093.5|9095.5|9093.5|9093.5|9091.5|647
1759329900000|2025-10-01 14:45:00|9096|9094|9096.5|9094.5|9097.5|9095.5|9090.5|9088.5|1438
1759330200000|2025-10-01 14:50:00|9095.5|9093.5|9096.5|9094.5|9097.5|9095.5|9094.5|9092.5|467
1759330500000|2025-10-01 14:55:00|9097.5|9095.5|9101.5|9099.5|9101.5|9099.5|9097.5|9095.5|734
1759330800000|2025-10-01 15:00:00|9101|9099|9101|9099|9101.5|9099.5|9098.5|9096.5|862
1759331100000|2025-10-01 15:05:00|9101.5|9099.5|9096.5|9094.5|9101.5|9099.5|9096.5|9094.5|640
1759331400000|2025-10-01 15:10:00|9095.5|9093.5|9092.5|9090.5|9095.5|9093.5|9091.5|9089.5|2643
1759331700000|2025-10-01 15:15:00|9091.5|9089.5|9088.5|9086.5|9092.5|9090.5|9087.5|9085.5|1818
1759332000000|2025-10-01 15:20:00|9087.5|9085.5|9086.5|9084.5|9087.5|9085.5|9086|9084|793
1759332300000|2025-10-01 15:25:00|9087.5|9085.5|9086.5|9084.5|9089.5|9087.5|9086.5|9084.5|1041
1759332600000|2025-10-01 15:30:00|9085.5|9083.5|9086.5|9084.5|9088.5|9086.5|9085.5|9083.5|1071
1759332900000|2025-10-01 15:35:00|9087.5|9085.5|9088.5|9086.5|9091.5|9089.5|9087.5|9085.5|1280
1759333200000|2025-10-01 15:40:00|9089.5|9087.5|9092.5|9090.5|9092.5|9090.5|9089.5|9087.5|420
1759333500000|2025-10-01 15:45:00|9091.5|9089.5|9093.5|9091.5|9094.5|9092.5|9091.5|9089.5|967
1759333800000|2025-10-01 15:50:00|9093|9091|9092.5|9090.5|9093.5|9091.5|9090.5|9088.5|451
1759334100000|2025-10-01 15:55:00|9093.5|9091.5|9091.5|9089.5|9093.5|9091.5|9091.5|9089.5|468
1759334400000|2025-10-01 16:00:00|9090.5|9088.5|9090.5|9088.5|9090.5|9088.5|9089.5|9087.5|475
1759334700000|2025-10-01 16:05:00|9091|9089|9093.5|9091.5|9093.5|9091.5|9090.5|9088.5|262
1759335000000|2025-10-01 16:10:00|9092.5|9090.5|9092.5|9090.5|9093.5|9091.5|9092.5|9090.5|427
1759335300000|2025-10-01 16:15:00|9093.5|9091.5|9089.5|9087.5|9093.5|9091.5|9089.5|9087.5|248
1759335600000|2025-10-01 16:20:00|9089|9087|9090.5|9088.5|9090.5|9088.5|9088.5|9086.5|134
1759335900000|2025-10-01 16:25:00|9089.5|9087.5|9089|9087|9090.5|9088.5|9088.5|9086.5|705
1759336200000|2025-10-01 16:30:00|9088.5|9086.5|9086.5|9084.5|9089.5|9087.5|9086.5|9084.5|193
1759336500000|2025-10-01 16:35:00|9087.5|9085.5|9085.5|9083.5|9087.5|9085.5|9085.5|9083.5|162
1759336800000|2025-10-01 16:40:00|9086.5|9084.5|9087.5|9085.5|9087.5|9085.5|9085.5|9083.5|163
1759337100000|2025-10-01 16:45:00|9088|9086|9088.5|9086.5|9089|9087|9087.5|9085.5|262
1759337400000|2025-10-01 16:50:00|9087.5|9085.5|9088.5|9086.5|9088.5|9086.5|9087.5|9085.5|492
1759337700000|2025-10-01 16:55:00|9089.5|9087.5|9089.5|9087.5|9091|9089|9089.5|9087.5|271
1759388400000|2025-10-02 07:00:00|9095.5|9093.5|9088.5|9086.5|9095.5|9093.5|9087.5|9085.5|1596
1759388700000|2025-10-02 07:05:00|9089.5|9087.5|9090.5|9088.5|9091.5|9089.5|9086.5|9084.5|1493
1759389000000|2025-10-02 07:10:00|9091.5|9089.5|9089.5|9087.5|9092.5|9090.5|9089.5|9087.5|1139
1759389300000|2025-10-02 07:15:00|9090.5|9088.5|9087.5|9085.5|9090.5|9088.5|9087.5|9085.5|391
1759389600000|2025-10-02 07:20:00|9088.5|9086.5|9091.5|9089.5|9092.5|9090.5|9087.5|9085.5|640
1759389900000|2025-10-02 07:25:00|9092|9090|9092.5|9090.5|9093.5|9091.5|9089.5|9087.5|839
1759390200000|2025-10-02 07:30:00|9091.5|9089.5|9094.5|9092.5|9095.5|9093.5|9090.5|9088.5|1260
1759390500000|2025-10-02 07:35:00|9095.5|9093.5|9094|9092|9096.5|9094.5|9093.5|9091.5|1231
1759390800000|2025-10-02 07:40:00|9093.5|9091.5|9091.5|9089.5|9093.5|9091.5|9090.5|9088.5|892
1759391100000|2025-10-02 07:45:00|9092.5|9090.5|9089.5|9087.5|9093.5|9091.5|9088.5|9086.5|842
1759391400000|2025-10-02 07:50:00|9088.5|9086.5|9086.5|9084.5|9088.5|9086.5|9086.5|9084.5|703
1759391700000|2025-10-02 07:55:00|9087.5|9085.5|9086.5|9084.5|9088.5|9086.5|9086.5|9084.5|1236
1759392000000|2025-10-02 08:00:00|9085.5|9083.5|9084.5|9082.5|9086.5|9084.5|9084.5|9082.5|890
1759392300000|2025-10-02 08:05:00|9085|9083|9088.5|9086.5|9089.5|9087.5|9085|9083|1015
1759392600000|2025-10-02 08:10:00|9089.5|9087.5|9088.5|9086.5|9090.5|9088.5|9088.5|9086.5|612
1759392900000|2025-10-02 08:15:00|9089.5|9087.5|9088.5|9086.5|9090.5|9088.5|9088.5|9086.5|644
1759393200000|2025-10-02 08:20:00|9087.5|9085.5|9088.5|9086.5|9089.5|9087.5|9087.5|9085.5|560
1759393500000|2025-10-02 08:25:00|9087.5|9085.5|9090.5|9088.5|9091.5|9089.5|9087.5|9085.5|706
1759393800000|2025-10-02 08:30:00|9091.5|9089.5|9092.5|9090.5|9093.5|9091.5|9090.5|9088.5|820
1759394100000|2025-10-02 08:35:00|9093.5|9091.5|9092.5|9090.5|9094.5|9092.5|9091.5|9089.5|1152
1759394400000|2025-10-02 08:40:00|9091.5|9089.5|9089.5|9087.5|9091.5|9089.5|9088.5|9086.5|1800
1759394700000|2025-10-02 08:45:00|9090.5|9088.5|9092.5|9090.5|9092.5|9090.5|9089.5|9087.5|637
1759395000000|2025-10-02 08:50:00|9091.5|9089.5|9089.5|9087.5|9092.5|9090.5|9088.5|9086.5|1760
1759395300000|2025-10-02 08:55:00|9090.5|9088.5|9086.5|9084.5|9090.5|9088.5|9085.5|9083.5|7022
1759395600000|2025-10-02 09:00:00|9087.5|9085.5|9088.5|9086.5|9090.5|9088.5|9084.5|9082.5|5234
1759395900000|2025-10-02 09:05:00|9089.5|9087.5|9091.5|9089.5|9092.5|9090.5|9088.5|9086.5|2021
1759396200000|2025-10-02 09:10:00|9092|9090|9088.5|9086.5|9092.5|9090.5|9087.5|9085.5|1984
1759396500000|2025-10-02 09:15:00|9087.5|9085.5|9087.5|9085.5|9088|9086|9085.5|9083.5|1375
1759396800000|2025-10-02 09:20:00|9086.5|9084.5|9089.5|9087.5|9089.5|9087.5|9086|9084|822
1759397100000|2025-10-02 09:25:00|9090.5|9088.5|9090.5|9088.5|9091.5|9089.5|9090.5|9088.5|416
1759397400000|2025-10-02 09:30:00|9091.5|9089.5|9092.5|9090.5|9093.5|9091.5|9090.5|9088.5|861
1759397700000|2025-10-02 09:35:00|9093.5|9091.5|9093.5|9091.5|9094.5|9092.5|9092.5|9090.5|910
1759398000000|2025-10-02 09:40:00|9092.5|9090.5|9092.5|9090.5|9092.5|9090.5|9091.5|9089.5|870
1759398300000|2025-10-02 09:45:00|9091.5|9089.5|9091.5|9089.5|9092.5|9090.5|9090.5|9088.5|455
1759398600000|2025-10-02 09:50:00|9092.5|9090.5|9091.5|9089.5|9092.5|9090.5|9090.5|9088.5|780
1759398900000|2025-10-02 09:55:00|9092.5|9090.5|9091.5|9089.5|9092.5|9090.5|9090.5|9088.5|579
1759399200000|2025-10-02 10:00:00|9090.5|9088.5|9088.5|9086.5|9091.5|9089.5|9088.5|9086.5|1502
1759399500000|2025-10-02 10:05:00|9087.5|9085.5|9088.5|9086.5|9089.5|9087.5|9087.5|9085.5|373
1759399800000|2025-10-02 10:10:00|9089.5|9087.5|9088.5|9086.5|9089.5|9087.5|9086.5|9084.5|677
1759400100000|2025-10-02 10:15:00|9087.5|9085.5|9089.5|9087.5|9089.5|9087.5|9087.5|9085.5|288
1759400400000|2025-10-02 10:20:00|9089|9087|9089.5|9087.5|9089.5|9087.5|9087.5|9085.5|1157
1759400700000|2025-10-02 10:25:00|9088.5|9086.5|9089.5|9087.5|9090.5|9088.5|9088.5|9086.5|554
1759401000000|2025-10-02 10:30:00|9088.5|9086.5|9091.5|9089.5|9091.5|9089.5|9088.5|9086.5|700
1759401300000|2025-10-02 10:35:00|9092.5|9090.5|9092.5|9090.5|9093.5|9091.5|9090.5|9088.5|676
1759401600000|2025-10-02 10:40:00|9091.5|9089.5|9090.5|9088.5|9092.5|9090.5|9090.5|9088.5|364
1759401900000|2025-10-02 10:45:00|9089.5|9087.5|9087.5|9085.5|9090.5|9088.5|9087.5|9085.5|763
1759402200000|2025-10-02 10:50:00|9088.5|9086.5|9087.5|9085.5|9088.5|9086.5|9087.5|9085.5|720
1759402500000|2025-10-02 10:55:00|9088.5|9086.5|9089.5|9087.5|9089.5|9087.5|9087.5|9085.5|839
1759402800000|2025-10-02 11:00:00|9090.5|9088.5|9090.5|9088.5|9091.5|9089.5|9089.5|9087.5|441
1759403100000|2025-10-02 11:05:00|9090|9088|9089.5|9087.5|9091|9089|9089.5|9087.5|138
1759403400000|2025-10-02 11:10:00|9088.5|9086.5|9088.5|9086.5|9089.5|9087.5|9088.5|9086.5|242
1759403700000|2025-10-02 11:15:00|9089.5|9087.5|9090.5|9088.5|9090.5|9088.5|9088.5|9086.5|191
1759404000000|2025-10-02 11:20:00|9089.5|9087.5|9088.5|9086.5|9089.5|9087.5|9088.5|9086.5|107
1759404300000|2025-10-02 11:25:00|9089|9087|9088.5|9086.5|9089.5|9087.5|9088.5|9086.5|282
1759404600000|2025-10-02 11:30:00|9087.5|9085.5|9083.5|9081.5|9088.5|9086.5|9083.5|9081.5|792
1759404900000|2025-10-02 11:35:00|9084|9082|9083.5|9081.5|9084.5|9082.5|9082.5|9080.5|1087
1759405200000|2025-10-02 11:40:00|9084.5|9082.5|9084.5|9082.5|9084.5|9082.5|9084.5|9082.5|83
1759405500000|2025-10-02 11:45:00|9083.5|9081.5|9081.5|9079.5|9084.5|9082.5|9080.5|9078.5|966
1759405800000|2025-10-02 11:50:00|9081|9079|9080.5|9078.5|9081.5|9079.5|9080.5|9078.5|314
1759406100000|2025-10-02 11:55:00|9081.5|9079.5|9078.5|9076.5|9081.5|9079.5|9078.5|9076.5|1427
1759406400000|2025-10-02 12:00:00|9078|9076|9079.5|9077.5|9080.5|9078.5|9077.5|9075.5|1077
1759406700000|2025-10-02 12:05:00|9080.5|9078.5|9078.5|9076.5|9080.5|9078.5|9077.5|9075.5|761
1759407000000|2025-10-02 12:10:00|9079.5|9077.5|9074.5|9072.5|9079.5|9077.5|9074.5|9072.5|1046
1759407300000|2025-10-02 12:15:00|9075.5|9073.5|9074.5|9072.5|9075.5|9073.5|9072.5|9070.5|1418
1759407600000|2025-10-02 12:20:00|9073.5|9071.5|9076.5|9074.5|9077.5|9075.5|9073.5|9071.5|1958
1759407900000|2025-10-02 12:25:00|9075.5|9073.5|9078.5|9076.5|9078.5|9076.5|9075.5|9073.5|896
1759408200000|2025-10-02 12:30:00|9078|9076|9078.5|9076.5|9081.5|9079.5|9077.5|9075.5|1737
1759408500000|2025-10-02 12:35:00|9077.5|9075.5|9078.5|9076.5|9079.5|9077.5|9075.5|9073.5|778
1759408800000|2025-10-02 12:40:00|9077.5|9075.5|9070.5|9068.5|9077.5|9075.5|9070.5|9068.5|1025
1759409100000|2025-10-02 12:45:00|9069.5|9067.5|9062.5|9060.5|9070.5|9068.5|9062.5|9060.5|1127
1759409400000|2025-10-02 12:50:00|9061.5|9059.5|9063|9061|9063.5|9061.5|9058.5|9056.5|3288
1759409700000|2025-10-02 12:55:00|9062.5|9060.5|9066.5|9064.5|9067.5|9065.5|9062.5|9060.5|1648
1759410000000|2025-10-02 13:00:00|9067.5|9065.5|9070.5|9068.5|9071.5|9069.5|9065.5|9063.5|2343
1759410300000|2025-10-02 13:05:00|9071.5|9069.5|9070.5|9068.5|9072.5|9070.5|9069.5|9067.5|1200
1759410600000|2025-10-02 13:10:00|9071.5|9069.5|9072.5|9070.5|9073.5|9071.5|9069.5|9067.5|1331
1759410900000|2025-10-02 13:15:00|9071.5|9069.5|9076.5|9074.5|9076.5|9074.5|9070.5|9068.5|1205
1759411200000|2025-10-02 13:20:00|9077|9075|9072.5|9070.5|9077.5|9075.5|9072.5|9070.5|682
1759411500000|2025-10-02 13:25:00|9073.5|9071.5|9072.5|9070.5|9075|9073|9072.5|9070.5|556
1759411800000|2025-10-02 13:30:00|9073.5|9071.5|9073.5|9071.5|9074.5|9072.5|9072.5|9070.5|289
1759412100000|2025-10-02 13:35:00|9072.5|9070.5|9069.5|9067.5|9072.5|9070.5|9069.5|9067.5|879
1759412400000|2025-10-02 13:40:00|9068.5|9066.5|9066.5|9064.5|9069.5|9067.5|9065.5|9063.5|1058
1759412700000|2025-10-02 13:45:00|9068.5|9066.5|9068.5|9066.5|9071.5|9069.5|9068.5|9066.5|1000
1759413000000|2025-10-02 13:50:00|9069|9067|9069.5|9067.5|9072.5|9070.5|9066.5|9064.5|866
1759413300000|2025-10-02 13:55:00|9070.5|9068.5|9071.5|9069.5|9072.5|9070.5|9070.5|9068.5|1324
1759413600000|2025-10-02 14:00:00|9072|9070|9075.5|9073.5|9078.5|9076.5|9071.5|9069.5|1932
1759413900000|2025-10-02 14:05:00|9074.5|9072.5|9074.5|9072.5|9075.5|9073.5|9072.5|9070.5|1711
1759414200000|2025-10-02 14:10:00|9074|9072|9074.5|9072.5|9075.5|9073.5|9071.5|9069.5|772
1759414500000|2025-10-02 14:15:00|9075.5|9073.5|9076.5|9074.5|9080.5|9078.5|9074.5|9072.5|2115
1759414800000|2025-10-02 14:20:00|9077.5|9075.5|9076.5|9074.5|9080.5|9078.5|9075.5|9073.5|892
1759415100000|2025-10-02 14:25:00|9077.5|9075.5|9075.5|9073.5|9078.5|9076.5|9075.5|9073.5|582
1759415400000|2025-10-02 14:30:00|9074.5|9072.5|9074.5|9072.5|9075.5|9073.5|9072.5|9070.5|368
1759415700000|2025-10-02 14:35:00|9075.5|9073.5|9077.5|9075.5|9077.5|9075.5|9075|9073|423
1759416000000|2025-10-02 14:40:00|9078.5|9076.5|9075.5|9073.5|9078.5|9076.5|9075.5|9073.5|861
1759416300000|2025-10-02 14:45:00|9074.5|9072.5|9075.5|9073.5|9076.5|9074.5|9072.5|9070.5|1040
1759416600000|2025-10-02 14:50:00|9074.5|9072.5|9073.5|9071.5|9076.5|9074.5|9073.5|9071.5|795
1759416900000|2025-10-02 14:55:00|9074.5|9072.5|9077.5|9075.5|9077.5|9075.5|9073.5|9071.5|688
1759417200000|2025-10-02 15:00:00|9078.5|9076.5|9078.5|9076.5|9079.5|9077.5|9077.5|9075.5|1084
1759417500000|2025-10-02 15:05:00|9079.5|9077.5|9076.5|9074.5|9080.5|9078.5|9076.5|9074.5|597
1759417800000|2025-10-02 15:10:00|9077.5|9075.5|9079.5|9077.5|9080.5|9078.5|9077.5|9075.5|1558
1759418100000|2025-10-02 15:15:00|9080.5|9078.5|9080.5|9078.5|9081.5|9079.5|9078.5|9076.5|1321
1759418400000|2025-10-02 15:20:00|9081.5|9079.5|9082.5|9080.5|9083.5|9081.5|9080.5|9078.5|883
1759418700000|2025-10-02 15:25:00|9081.5|9079.5|9083.5|9081.5|9083.5|9081.5|9081.5|9079.5|290
1759419000000|2025-10-02 15:30:00|9082.5|9080.5|9080.5|9078.5|9083.5|9081.5|9079.5|9077.5|796
1759419300000|2025-10-02 15:35:00|9081.5|9079.5|9077.5|9075.5|9081.5|9079.5|9076.5|9074.5|1175
1759419600000|2025-10-02 15:40:00|9078|9076|9079.5|9077.5|9080.5|9078.5|9076.5|9074.5|568
1759419900000|2025-10-02 15:45:00|9080.5|9078.5|9079.5|9077.5|9080.5|9078.5|9079.5|9077.5|345
1759420200000|2025-10-02 15:50:00|9080.5|9078.5|9079.5|9077.5|9080.5|9078.5|9079.5|9077.5|284
1759420500000|2025-10-02 15:55:00|9080.5|9078.5|9080.5|9078.5|9082.5|9080.5|9079.5|9077.5|251
1759420800000|2025-10-02 16:00:00|9079.5|9077.5|9081.5|9079.5|9082.5|9080.5|9079.5|9077.5|369
1759421100000|2025-10-02 16:05:00|9082|9080|9083.5|9081.5|9084|9082|9082|9080|636
1759421400000|2025-10-02 16:10:00|9084.5|9082.5|9083.5|9081.5|9084.5|9082.5|9083.5|9081.5|197
1759421700000|2025-10-02 16:15:00|9084.5|9082.5|9091.5|9089.5|9091.5|9089.5|9084.5|9082.5|832
1759422000000|2025-10-02 16:20:00|9092.5|9090.5|9092.5|9090.5|9092.5|9090.5|9091.5|9089.5|662
1759422300000|2025-10-02 16:25:00|9093.5|9091.5|9094.5|9092.5|9096.5|9094.5|9092.5|9090.5|954
1759422600000|2025-10-02 16:30:00|9093.5|9091.5|9092.5|9090.5|9094.5|9092.5|9091.5|9089.5|924
1759422900000|2025-10-02 16:35:00|9093.5|9091.5|9092.5|9090.5|9095.5|9093.5|9092|9090|591
1759423200000|2025-10-02 16:40:00|9091.5|9089.5|9092.5|9090.5|9092.5|9090.5|9090.5|9088.5|314
1759423500000|2025-10-02 16:45:00|9091.5|9089.5|9094.5|9092.5|9095|9093|9091.5|9089.5|141
1759423800000|2025-10-02 16:50:00|9094|9092|9094.5|9092.5|9095.5|9093.5|9094|9092|250
1759424100000|2025-10-02 16:55:00|9095.5|9093.5|9096|9094|9096.5|9094.5|9094.5|9092.5|151
1759474800000|2025-10-03 07:00:00|9083.5|9081.5|9088.5|9086.5|9090.5|9088.5|9083.5|9081.5|1116
1759475100000|2025-10-03 07:05:00|9087.5|9085.5|9087.5|9085.5|9089.5|9087.5|9085.5|9083.5|853
1759475400000|2025-10-03 07:10:00|9086.5|9084.5|9087.5|9085.5|9089.5|9087.5|9086.5|9084.5|714
1759475700000|2025-10-03 07:15:00|9086.5|9084.5|9091.5|9089.5|9091.5|9089.5|9086.5|9084.5|560
1759476000000|2025-10-03 07:20:00|9090.5|9088.5|9088.5|9086.5|9092.5|9090.5|9086.5|9084.5|1044
1759476300000|2025-10-03 07:25:00|9089.5|9087.5|9089|9087|9089.5|9087.5|9088.5|9086.5|739
1759476600000|2025-10-03 07:30:00|9088.5|9086.5|9090.5|9088.5|9090.5|9088.5|9087.5|9085.5|357
1759476900000|2025-10-03 07:35:00|9089.5|9087.5|9092.5|9090.5|9092.5|9090.5|9089|9087|882
1759477200000|2025-10-03 07:40:00|9091.5|9089.5|9089.5|9087.5|9091.5|9089.5|9088.5|9086.5|563
1759477500000|2025-10-03 07:45:00|9090.5|9088.5|9090.5|9088.5|9092.5|9090.5|9089.5|9087.5|613
1759477800000|2025-10-03 07:50:00|9089.5|9087.5|9089.5|9087.5|9091.5|9089.5|9088.5|9086.5|1015
1759478100000|2025-10-03 07:55:00|9088.5|9086.5|9090.5|9088.5|9090.5|9088.5|9088.5|9086.5|189
1759478400000|2025-10-03 08:00:00|9089.5|9087.5|9094.5|9092.5|9094.5|9092.5|9088.5|9086.5|331
1759478700000|2025-10-03 08:05:00|9093.5|9091.5|9088.5|9086.5|9094.5|9092.5|9088.5|9086.5|779
1759479000000|2025-10-03 08:10:00|9087.5|9085.5|9087.5|9085.5|9088.5|9086.5|9086.5|9084.5|155
1759479300000|2025-10-03 08:15:00|9088.5|9086.5|9087.5|9085.5|9088.5|9086.5|9087.5|9085.5|452
1759479600000|2025-10-03 08:20:00|9086.5|9084.5|9088.5|9086.5|9089.5|9087.5|9086.5|9084.5|395
1759479900000|2025-10-03 08:25:00|9087.5|9085.5|9088.5|9086.5|9088.5|9086.5|9087.5|9085.5|366
1759480200000|2025-10-03 08:30:00|9088|9086|9090.5|9088.5|9092.5|9090.5|9087.5|9085.5|1081
1759480500000|2025-10-03 08:35:00|9089.5|9087.5|9087.5|9085.5|9091.5|9089.5|9084.5|9082.5|1336
1759480800000|2025-10-03 08:40:00|9088.5|9086.5|9089.5|9087.5|9090.5|9088.5|9087.5|9085.5|458
1759481100000|2025-10-03 08:45:00|9088.5|9086.5|9089.5|9087.5|9089.5|9087.5|9087.5|9085.5|805
1759481400000|2025-10-03 08:50:00|9088.5|9086.5|9089.5|9087.5|9089.5|9087.5|9087.5|9085.5|349
1759481700000|2025-10-03 08:55:00|9088.5|9086.5|9087.5|9085.5|9089|9087|9086.5|9084.5|458
1759482000000|2025-10-03 09:00:00|9088.5|9086.5|9089.5|9087.5|9090.5|9088.5|9087.5|9085.5|374
1759482300000|2025-10-03 09:05:00|9090.5|9088.5|9092.5|9090.5|9093.5|9091.5|9090.5|9088.5|344
1759482600000|2025-10-03 09:10:00|9093.5|9091.5|9093.5|9091.5|9094.5|9092.5|9093.5|9091.5|437
1759482900000|2025-10-03 09:15:00|9092.5|9090.5|9092.5|9090.5|9092.5|9090.5|9090.5|9088.5|331
1759483200000|2025-10-03 09:20:00|9093|9091|9093.5|9091.5|9093.5|9091.5|9092.5|9090.5|134
1759483500000|2025-10-03 09:25:00|9094|9092|9096.5|9094.5|9096.5|9094.5|9093.5|9091.5|442
1759483800000|2025-10-03 09:30:00|9095.5|9093.5|9093.5|9091.5|9096.5|9094.5|9093.5|9091.5|718
1759484100000|2025-10-03 09:35:00|9092.5|9090.5|9096.5|9094.5|9096.5|9094.5|9092.5|9090.5|257
1759484400000|2025-10-03 09:40:00|9095.5|9093.5|9098.5|9096.5|9098.5|9096.5|9095.5|9093.5|838
1759484700000|2025-10-03 09:45:00|9099.5|9097.5|9098.5|9096.5|9099.5|9097.5|9097.5|9095.5|666
1759485000000|2025-10-03 09:50:00|9099.5|9097.5|9102.5|9100.5|9102.5|9100.5|9099.5|9097.5|495
1759485300000|2025-10-03 09:55:00|9101.5|9099.5|9104.5|9102.5|9105.5|9103.5|9100.5|9098.5|1111
1759485600000|2025-10-03 10:00:00|9105.5|9103.5|9103.5|9101.5|9105.5|9103.5|9103.5|9101.5|740
1759485900000|2025-10-03 10:05:00|9102.5|9100.5|9099.5|9097.5|9103.5|9101.5|9099.5|9097.5|800
1759486200000|2025-10-03 10:10:00|9098.5|9096.5|9100|9098|9100.5|9098.5|9098.5|9096.5|565
1759486500000|2025-10-03 10:15:00|9100.5|9098.5|9099.5|9097.5|9100.5|9098.5|9097.5|9095.5|1120
1759486800000|2025-10-03 10:20:00|9100.5|9098.5|9099.5|9097.5|9102.5|9100.5|9099.5|9097.5|978
1759487100000|2025-10-03 10:25:00|9100.5|9098.5|9100.5|9098.5|9101.5|9099.5|9099.5|9097.5|706
1759487400000|2025-10-03 10:30:00|9099.5|9097.5|9101.5|9099.5|9101.5|9099.5|9099.5|9097.5|402
1759487700000|2025-10-03 10:35:00|9102|9100|9102.5|9100.5|9103.5|9101.5|9101.5|9099.5|523
1759488000000|2025-10-03 10:40:00|9101.5|9099.5|9101.5|9099.5|9102.5|9100.5|9100.5|9098.5|230
1759488300000|2025-10-03 10:45:00|9100.5|9098.5|9100.5|9098.5|9101.5|9099.5|9100.5|9098.5|299
1759488600000|2025-10-03 10:50:00|9099.5|9097.5|9097.5|9095.5|9099.5|9097.5|9097.5|9095.5|452
1759488900000|2025-10-03 10:55:00|9098|9096|9097.5|9095.5|9098.5|9096.5|9097.5|9095.5|295
1759489200000|2025-10-03 11:00:00|9096.5|9094.5|9094.5|9092.5|9096.5|9094.5|9094.5|9092.5|500
1759489500000|2025-10-03 11:05:00|9093.5|9091.5|9095.5|9093.5|9095.5|9093.5|9093.5|9091.5|433
1759489800000|2025-10-03 11:10:00|9094.5|9092.5|9094.5|9092.5|9095.5|9093.5|9092.5|9090.5|438
1759490100000|2025-10-03 11:15:00|9095.5|9093.5|9096.5|9094.5|9096.5|9094.5|9094.5|9092.5|625
1759490400000|2025-10-03 11:20:00|9097.5|9095.5|9096.5|9094.5|9097.5|9095.5|9095.5|9093.5|555
1759490700000|2025-10-03 11:25:00|9097.5|9095.5|9099.5|9097.5|9099.5|9097.5|9097.5|9095.5|319
1759491000000|2025-10-03 11:30:00|9100.5|9098.5|9102.5|9100.5|9103.5|9101.5|9100.5|9098.5|431
1759491300000|2025-10-03 11:35:00|9103.5|9101.5|9101.5|9099.5|9103.5|9101.5|9101.5|9099.5|506
1759491600000|2025-10-03 11:40:00|9102.5|9100.5|9105.5|9103.5|9105.5|9103.5|9102.5|9100.5|723
1759491900000|2025-10-03 11:45:00|9104.5|9102.5|9105.5|9103.5|9105.5|9103.5|9104.5|9102.5|149
1759492200000|2025-10-03 11:50:00|9104.5|9102.5|9105.5|9103.5|9105.5|9103.5|9104.5|9102.5|535
1759492500000|2025-10-03 11:55:00|9106.5|9104.5|9104.5|9102.5|9106.5|9104.5|9103.5|9101.5|388
1759492800000|2025-10-03 12:00:00|9103.5|9101.5|9102.5|9100.5|9105.5|9103.5|9102.5|9100.5|802
1759493100000|2025-10-03 12:05:00|9101.5|9099.5|9101.5|9099.5|9102.5|9100.5|9100.5|9098.5|855
1759493400000|2025-10-03 12:10:00|9102|9100|9103.5|9101.5|9103.5|9101.5|9101.5|9099.5|590
1759493700000|2025-10-03 12:15:00|9104.5|9102.5|9102.5|9100.5|9104.5|9102.5|9102.5|9100.5|296
1759494000000|2025-10-03 12:20:00|9103.5|9101.5|9103.5|9101.5|9104.5|9102.5|9102.5|9100.5|532
1759494300000|2025-10-03 12:25:00|9102.5|9100.5|9100.5|9098.5|9102.5|9100.5|9099.5|9097.5|327
1759494600000|2025-10-03 12:30:00|9100|9098|9098.5|9096.5|9100.5|9098.5|9097.5|9095.5|613
1759494900000|2025-10-03 12:35:00|9097.5|9095.5|9099.5|9097.5|9099.5|9097.5|9096.5|9094.5|178
1759495200000|2025-10-03 12:40:00|9100.5|9098.5|9098.5|9096.5|9100.5|9098.5|9097.5|9095.5|464
1759495500000|2025-10-03 12:45:00|9097.5|9095.5|9098.5|9096.5|9099.5|9097.5|9096.5|9094.5|245
1759495800000|2025-10-03 12:50:00|9097.5|9095.5|9098.5|9096.5|9098.5|9096.5|9096.5|9094.5|247
1759496100000|2025-10-03 12:55:00|9097.5|9095.5|9099.5|9097.5|9099.5|9097.5|9097.5|9095.5|286
1759496400000|2025-10-03 13:00:00|9098.5|9096.5|9094.5|9092.5|9099.5|9097.5|9094.5|9092.5|1103
1759496700000|2025-10-03 13:05:00|9093.5|9091.5|9096.5|9094.5|9096.5|9094.5|9092.5|9090.5|1165
1759497000000|2025-10-03 13:10:00|9096|9094|9097.5|9095.5|9097.5|9095.5|9094.5|9092.5|415
1759497300000|2025-10-03 13:15:00|9098.5|9096.5|9096.5|9094.5|9098.5|9096.5|9095.5|9093.5|568
1759497600000|2025-10-03 13:20:00|9096|9094|9099.5|9097.5|9099.5|9097.5|9095.5|9093.5|626
1759497900000|2025-10-03 13:25:00|9098.5|9096.5|9100.5|9098.5|9100.5|9098.5|9097.5|9095.5|553
1759498200000|2025-10-03 13:30:00|9099.5|9097.5|9098.5|9096.5|9101.5|9099.5|9098.5|9096.5|412
1759498500000|2025-10-03 13:35:00|9099.5|9097.5|9097.5|9095.5|9100.5|9098.5|9097.5|9095.5|251
1759498800000|2025-10-03 13:40:00|9098|9096|9100.5|9098.5|9100.5|9098.5|9097.5|9095.5|266
1759499100000|2025-10-03 13:45:00|9101.5|9099.5|9097.5|9095.5|9101.5|9099.5|9096.5|9094.5|574
1759499400000|2025-10-03 13:50:00|9096.5|9094.5|9099.5|9097.5|9099.5|9097.5|9096.5|9094.5|289
1759499700000|2025-10-03 13:55:00|9098.5|9096.5|9100.5|9098.5|9100.5|9098.5|9098.5|9096.5|686
1759500000000|2025-10-03 14:00:00|9104.5|9101.5|9101.5|9099.5|9105.5|9103.5|9096.5|9094.5|2189
1759500300000|2025-10-03 14:05:00|9100.5|9098.5|9095.5|9093.5|9102.5|9100.5|9094.5|9092.5|1481
1759500600000|2025-10-03 14:10:00|9096|9094|9095.5|9093.5|9099.5|9097.5|9094.5|9092.5|1177
1759500900000|2025-10-03 14:15:00|9094.5|9092.5|9097.5|9095.5|9097.5|9095.5|9093.5|9091.5|925
1759501200000|2025-10-03 14:20:00|9098.5|9096.5|9095.5|9093.5|9100.5|9098.5|9093.5|9091.5|996
1759501500000|2025-10-03 14:25:00|9095|9093|9092.5|9090.5|9095.5|9093.5|9091.5|9089.5|1247
1759501800000|2025-10-03 14:30:00|9093|9091|9091.5|9089.5|9093.5|9091.5|9091.5|9089.5|668
1759502100000|2025-10-03 14:35:00|9092|9090|9092.5|9090.5|9095.5|9093.5|9091.5|9089.5|494
1759502400000|2025-10-03 14:40:00|9091.5|9089.5|9092.5|9090.5|9092.5|9090.5|9087.5|9085.5|1085
1759502700000|2025-10-03 14:45:00|9093.5|9091.5|9091.5|9089.5|9093.5|9091.5|9091.5|9089.5|621
1759503000000|2025-10-03 14:50:00|9092.5|9090.5|9091.5|9089.5|9092.5|9090.5|9090.5|9088.5|451
1759503300000|2025-10-03 14:55:00|9092.5|9090.5|9091.5|9089.5|9093.5|9091.5|9091.5|9089.5|718
1759503600000|2025-10-03 15:00:00|9092.5|9090.5|9090|9088|9092.5|9090.5|9089.5|9087.5|770
1759503900000|2025-10-03 15:05:00|9090.5|9088.5|9092.5|9090.5|9093.5|9091.5|9090.5|9088.5|470
1759504200000|2025-10-03 15:10:00|9091.5|9089.5|9095.5|9093.5|9095.5|9093.5|9091.5|9089.5|1531
1759504500000|2025-10-03 15:15:00|9094.5|9092.5|9098.5|9096.5|9098.5|9096.5|9094.5|9092.5|1589
1759504800000|2025-10-03 15:20:00|9097.5|9095.5|9095.5|9093.5|9098.5|9096.5|9095.5|9093.5|764
1759505100000|2025-10-03 15:25:00|9096.5|9094.5|9097.5|9095.5|9098.5|9096.5|9095.5|9093.5|687
1759505400000|2025-10-03 15:30:00|9096.5|9094.5|9097.5|9095.5|9097.5|9095.5|9095.5|9093.5|423
1759505700000|2025-10-03 15:35:00|9098.5|9096.5|9096.5|9094.5|9099.5|9097.5|9096.5|9094.5|881
1759506000000|2025-10-03 15:40:00|9095.5|9093.5|9095.5|9093.5|9097.5|9095.5|9095.5|9093.5|311
1759506300000|2025-10-03 15:45:00|9096.5|9094.5|9096.5|9094.5|9097.5|9095.5|9096.5|9094.5|430
1759506600000|2025-10-03 15:50:00|9095.5|9093.5|9097.5|9095.5|9098.5|9096.5|9094.5|9092.5|439
1759506900000|2025-10-03 15:55:00|9098.5|9096.5|9098.5|9096.5|9099.5|9097.5|9097.5|9095.5|309
1759507200000|2025-10-03 16:00:00|9097.5|9095.5|9095.5|9093.5|9097.5|9095.5|9095.5|9093.5|382
1759507500000|2025-10-03 16:05:00|9094.5|9092.5|9094.5|9092.5|9095.5|9093.5|9094.5|9092.5|169
1759507800000|2025-10-03 16:10:00|9095.5|9093.5|9095.5|9093.5|9096.5|9094.5|9095.5|9093.5|123
1759508100000|2025-10-03 16:15:00|9094.5|9092.5|9093.5|9091.5|9095|9093|9093.5|9091.5|231
1759508400000|2025-10-03 16:20:00|9094|9092|9093.5|9091.5|9094.5|9092.5|9093.5|9091.5|488
1759508700000|2025-10-03 16:25:00|9092.5|9090.5|9093.5|9091.5|9094.5|9092.5|9092.5|9090.5|418
1759509000000|2025-10-03 16:30:00|9094.5|9092.5|9096.5|9094.5|9096.5|9094.5|9093.5|9091.5|653
1759509300000|2025-10-03 16:35:00|9095.5|9093.5|9095.5|9093.5|9096.5|9094.5|9095.5|9093.5|420
1759509600000|2025-10-03 16:40:00|9095|9093|9094.5|9092.5|9095.5|9093.5|9094.5|9092.5|537
1759509900000|2025-10-03 16:45:00|9093.5|9091.5|9092.5|9090.5|9093.5|9091.5|9092.5|9090.5|304
1759510200000|2025-10-03 16:50:00|9091.5|9089.5|9092.5|9090.5|9092.5|9090.5|9091.5|9089.5|311
1759510500000|2025-10-03 16:55:00|9093.5|9091.5|9093.5|9091.5|9093.5|9091.5|9093|9091|187
1759734000000|2025-10-06 07:00:00|9071.5|9069.5|9061.5|9059.5|9072.5|9070.5|9059.5|9057.5|2361
1759734300000|2025-10-06 07:05:00|9060.5|9058.5|9062.5|9060.5|9064.5|9062.5|9058.5|9056.5|1364
1759734600000|2025-10-06 07:10:00|9061.5|9059.5|9060.5|9058.5|9063.5|9061.5|9058.5|9056.5|1621
1759734900000|2025-10-06 07:15:00|9060|9058|9063.5|9061.5|9064.5|9062.5|9058.5|9056.5|1087
1759735200000|2025-10-06 07:20:00|9062.5|9060.5|9056.5|9054.5|9063.5|9061.5|9054.5|9052.5|1657
1759735500000|2025-10-06 07:25:00|9057.5|9055.5|9058.5|9056.5|9059.5|9057.5|9056.5|9054.5|1217
1759735800000|2025-10-06 07:30:00|9057.5|9055.5|9059.5|9057.5|9060.5|9058.5|9057.5|9055.5|1371
1759736100000|2025-10-06 07:35:00|9058.5|9056.5|9052.5|9050.5|9058.5|9056.5|9052.5|9050.5|978
1759736400000|2025-10-06 07:40:00|9053.5|9051.5|9058.5|9056.5|9063.5|9061.5|9053|9051|2477
1759736700000|2025-10-06 07:45:00|9057.5|9055.5|9055|9053|9058.5|9056.5|9053.5|9051.5|1118
1759737000000|2025-10-06 07:50:00|9054.5|9052.5|9056.5|9054.5|9057.5|9055.5|9053.5|9051.5|935
1759737300000|2025-10-06 07:55:00|9057.5|9055.5|9063.5|9061.5|9064|9062|9057.5|9055.5|650
1759737600000|2025-10-06 08:00:00|9064.5|9062.5|9066|9064|9070.5|9068.5|9062.5|9060.5|1929
1759737900000|2025-10-06 08:05:00|9065.5|9063.5|9068.5|9066.5|9069.5|9067.5|9065.5|9063.5|1098
1759738200000|2025-10-06 08:10:00|9069.5|9067.5|9070.5|9068.5|9073.5|9071.5|9067.5|9065.5|832
1759738500000|2025-10-06 08:15:00|9069.5|9067.5|9066.5|9064.5|9070.5|9068.5|9064.5|9062.5|703
1759738800000|2025-10-06 08:20:00|9067.5|9065.5|9069.5|9067.5|9069.5|9067.5|9066.5|9064.5|969
1759739100000|2025-10-06 08:25:00|9070.5|9068.5|9068.5|9066.5|9071.5|9069.5|9066.5|9064.5|657
1759739400000|2025-10-06 08:30:00|9067.5|9065.5|9062.5|9060.5|9068|9066|9061.5|9059.5|836
1759739700000|2025-10-06 08:35:00|9061.5|9059.5|9060.5|9058.5|9062.5|9060.5|9059.5|9057.5|760
1759740000000|2025-10-06 08:40:00|9059.5|9057.5|9058.5|9056.5|9060.5|9058.5|9056.5|9054.5|1345
1759740300000|2025-10-06 08:45:00|9057.5|9055.5|9055.5|9053.5|9059.5|9057.5|9054.5|9052.5|1667
1759740600000|2025-10-06 08:50:00|9054.5|9052.5|9053.5|9051.5|9054.5|9052.5|9052.5|9050.5|726
1759740900000|2025-10-06 08:55:00|9052.5|9050.5|9054.5|9052.5|9055.5|9053.5|9052.5|9050.5|1143
1759741200000|2025-10-06 09:00:00|9054|9052|9052.5|9050.5|9054.5|9052.5|9051.5|9049.5|470
1759741500000|2025-10-06 09:05:00|9051.5|9049.5|9049.5|9047.5|9052|9050|9049.5|9047.5|566
1759741800000|2025-10-06 09:10:00|9050.5|9048.5|9049.5|9047.5|9051.5|9049.5|9049.5|9047.5|336
1759742100000|2025-10-06 09:15:00|9050.5|9048.5|9053.5|9051.5|9054.5|9052.5|9049.5|9047.5|921
1759742400000|2025-10-06 09:20:00|9054.5|9052.5|9058.5|9056.5|9059.5|9057.5|9053.5|9051.5|1352
1759742700000|2025-10-06 09:25:00|9057.5|9055.5|9057.5|9055.5|9061.5|9059.5|9057.5|9055.5|1054
1759743000000|2025-10-06 09:30:00|9056.5|9054.5|9056.5|9054.5|9057.5|9055.5|9054.5|9052.5|434
1759743300000|2025-10-06 09:35:00|9055.5|9053.5|9053.5|9051.5|9055.5|9053.5|9051.5|9049.5|1159
1759743600000|2025-10-06 09:40:00|9053|9051|9054.5|9052.5|9054.5|9052.5|9052.5|9050.5|1210
1759743900000|2025-10-06 09:45:00|9054|9052|9051.5|9049.5|9054.5|9052.5|9051.5|9049.5|937
1759744200000|2025-10-06 09:50:00|9052.5|9050.5|9053.5|9051.5|9055.5|9053.5|9051.5|9049.5|625
1759744500000|2025-10-06 09:55:00|9052.5|9050.5|9052.5|9050.5|9054.5|9052.5|9052.5|9050.5|464
1759744800000|2025-10-06 10:00:00|9051.5|9049.5|9049.5|9047.5|9051.5|9049.5|9047.5|9045.5|1108
1759745100000|2025-10-06 10:05:00|9048.5|9046.5|9049.5|9047.5|9050.5|9048.5|9048.5|9046.5|579
1759745400000|2025-10-06 10:10:00|9049|9047|9045.5|9043.5|9049.5|9047.5|9044.5|9042.5|873
1759745700000|2025-10-06 10:15:00|9046.5|9044.5|9045.5|9043.5|9046.5|9044.5|9045.5|9043.5|359
1759746000000|2025-10-06 10:20:00|9044.5|9042.5|9044.5|9042.5|9047.5|9045.5|9043.5|9041.5|2137
1759746300000|2025-10-06 10:25:00|9043.5|9041.5|9043.5|9041.5|9044.5|9042.5|9043.5|9041.5|737
1759746600000|2025-10-06 10:30:00|9043|9041|9045|9043|9045.5|9043.5|9042.5|9040.5|916
1759746900000|2025-10-06 10:35:00|9044.5|9042.5|9048.5|9046.5|9050.5|9048.5|9044.5|9042.5|1080
1759747200000|2025-10-06 10:40:00|9049.5|9047.5|9049.5|9047.5|9049.5|9047.5|9048.5|9046.5|363
1759747500000|2025-10-06 10:45:00|9050.5|9048.5|9049.5|9047.5|9051.5|9049.5|9049.5|9047.5|934
1759747800000|2025-10-06 10:50:00|9050.5|9048.5|9050.5|9048.5|9050.5|9048.5|9049.5|9047.5|221
1759748100000|2025-10-06 10:55:00|9051.5|9049.5|9052.5|9050.5|9052.5|9050.5|9050.5|9048.5|235
1759748400000|2025-10-06 11:00:00|9053.5|9051.5|9052.5|9050.5|9054.5|9052.5|9051.5|9049.5|1044
1759748700000|2025-10-06 11:05:00|9053|9051|9052.5|9050.5|9053.5|9051.5|9052.5|9050.5|288
1759749000000|2025-10-06 11:10:00|9053|9051|9051.5|9049.5|9054.5|9052.5|9051.5|9049.5|356
1759749300000|2025-10-06 11:15:00|9050.5|9048.5|9053.5|9051.5|9053.5|9051.5|9050.5|9048.5|396
1759749600000|2025-10-06 11:20:00|9054.5|9052.5|9054|9052|9056.5|9054.5|9053.5|9051.5|508
1759749900000|2025-10-06 11:25:00|9054.5|9052.5|9054.5|9052.5|9056.5|9054.5|9053.5|9051.5|1129
1759750200000|2025-10-06 11:30:00|9054|9052|9057.5|9055.5|9057.5|9055.5|9053.5|9051.5|406
1759750500000|2025-10-06 11:35:00|9056.5|9054.5|9058.5|9056.5|9058.5|9056.5|9056.5|9054.5|420
1759750800000|2025-10-06 11:40:00|9059.5|9057.5|9059.5|9057.5|9060|9058|9058.5|9056.5|854
1759751100000|2025-10-06 11:45:00|9058.5|9056.5|9059.5|9057.5|9062.5|9060.5|9058.5|9056.5|764
1759751400000|2025-10-06 11:50:00|9060.5|9058.5|9059.5|9057.5|9060.5|9058.5|9059.5|9057.5|160
1759751700000|2025-10-06 11:55:00|9060.5|9058.5|9057.5|9055.5|9060.5|9058.5|9057.5|9055.5|987
1759752000000|2025-10-06 12:00:00|9056.5|9054.5|9056.5|9054.5|9061.5|9059.5|9055.5|9053.5|852
1759752300000|2025-10-06 12:05:00|9056|9054|9054.5|9052.5|9056.5|9054.5|9053.5|9051.5|754
1759752600000|2025-10-06 12:10:00|9055.5|9053.5|9055.5|9053.5|9056.5|9054.5|9054.5|9052.5|335
1759752900000|2025-10-06 12:15:00|9054.5|9052.5|9053.5|9051.5|9055.5|9053.5|9052.5|9050.5|318
1759753200000|2025-10-06 12:20:00|9054|9052|9053.5|9051.5|9056.5|9054.5|9053.5|9051.5|778
1759753500000|2025-10-06 12:25:00|9052.5|9050.5|9055.5|9053.5|9055.5|9053.5|9051.5|9049.5|1436
1759753800000|2025-10-06 12:30:00|9054.5|9052.5|9054.5|9052.5|9056.5|9054.5|9054.5|9052.5|911
1759754100000|2025-10-06 12:35:00|9053.5|9051.5|9053.5|9051.5|9055.5|9053.5|9053.5|9051.5|380
1759754400000|2025-10-06 12:40:00|9052.5|9050.5|9051.5|9049.5|9055.5|9053.5|9051.5|9049.5|657
1759754700000|2025-10-06 12:45:00|||||||||86
1759755000000|2025-10-06 12:50:00|9052.5|9050.5|9054.5|9052.5|9054.5|9052.5|9052|9050|835
1759755300000|2025-10-06 12:55:00|9053.5|9051.5|9055.5|9053.5|9055.5|9053.5|9053.5|9051.5|441
1759755600000|2025-10-06 13:00:00|9054.5|9052.5|9057.5|9055.5|9058.5|9056.5|9054.5|9052.5|648
1759755900000|2025-10-06 13:05:00|9058.5|9056.5|9057.5|9055.5|9060.5|9058.5|9057.5|9055.5|1110
1759756200000|2025-10-06 13:10:00|9058.5|9056.5|9058.5|9056.5|9058.5|9056.5|9058.5|9056.5|258
1759756500000|2025-10-06 13:15:00|9059.5|9057.5|9059.5|9057.5|9062.5|9060.5|9059.5|9057.5|580
1759756800000|2025-10-06 13:20:00|9060.5|9058.5|9059.5|9057.5|9061.5|9059.5|9059.5|9057.5|551
1759757100000|2025-10-06 13:25:00|9058.5|9056.5|9056.5|9054.5|9059.5|9057.5|9056.5|9054.5|397
1759757400000|2025-10-06 13:30:00|9057.5|9055.5|9057.5|9055.5|9057.5|9055.5|9055.5|9053.5|344
1759757700000|2025-10-06 13:35:00|9056.5|9054.5|9064.5|9062.5|9064.5|9062.5|9056.5|9054.5|443
1759758000000|2025-10-06 13:40:00|9063.5|9061.5|9062.5|9060.5|9064.5|9062.5|9061.5|9059.5|1111
1759758300000|2025-10-06 13:45:00|9063.5|9061.5|9059.5|9057.5|9064.5|9062.5|9059.5|9057.5|1386
1759758600000|2025-10-06 13:50:00|9060.5|9058.5|9063|9061|9063.5|9061.5|9060.5|9058.5|1364
1759758900000|2025-10-06 13:55:00|9063.5|9061.5|9062.5|9060.5|9064.5|9062.5|9061.5|9059.5|1274
1759759200000|2025-10-06 14:00:00|9061.5|9059.5|9068.5|9066.5|9070.5|9068.5|9061.5|9059.5|1603
1759759500000|2025-10-06 14:05:00|9067.5|9065.5|9072.5|9070.5|9072.5|9070.5|9066.5|9064.5|776
1759759800000|2025-10-06 14:10:00|9073.5|9071.5|9066.5|9064.5|9073.5|9071.5|9066.5|9064.5|1000
1759760100000|2025-10-06 14:15:00|9067.5|9065.5|9066|9064|9067.5|9065.5|9065.5|9063.5|1128
1759760400000|2025-10-06 14:20:00|9065.5|9063.5|9069.5|9067.5|9069.5|9067.5|9064.5|9062.5|1092
1759760700000|2025-10-06 14:25:00|9070.5|9068.5|9067.5|9065.5|9070.5|9068.5|9067.5|9065.5|928
1759761000000|2025-10-06 14:30:00|9067|9065|9066.5|9064.5|9067.5|9065.5|9063.5|9061.5|944
1759761300000|2025-10-06 14:35:00|9067.5|9065.5|9065.5|9063.5|9068.5|9066.5|9064.5|9062.5|1031
1759761600000|2025-10-06 14:40:00|9064.5|9062.5|9066.5|9064.5|9066.5|9064.5|9064.5|9062.5|818
1759761900000|2025-10-06 14:45:00|9065.5|9063.5|9067.5|9065.5|9067.5|9065.5|9064.5|9062.5|893
1759762200000|2025-10-06 14:50:00|9068|9066|9069.5|9067.5|9070.5|9068.5|9066.5|9064.5|1104
1759762500000|2025-10-06 14:55:00|9070.5|9068.5|9071.5|9069.5|9071.5|9069.5|9069.5|9067.5|921
1759762800000|2025-10-06 15:00:00|9072.5|9070.5|9068.5|9066.5|9072.5|9070.5|9065.5|9063.5|1198
1759763100000|2025-10-06 15:05:00|9067.5|9065.5|9065.5|9063.5|9068.5|9066.5|9065.5|9063.5|905
1759763400000|2025-10-06 15:10:00|9064.5|9062.5|9066.5|9064.5|9066.5|9064.5|9064.5|9062.5|1251
1759763700000|2025-10-06 15:15:00|9065.5|9063.5|9059.5|9057.5|9066.5|9064.5|9058.5|9056.5|1364
1759764000000|2025-10-06 15:20:00|9060|9058|9059.5|9057.5|9060.5|9058.5|9058.5|9056.5|537
1759764300000|2025-10-06 15:25:00|9058.5|9056.5|9057.5|9055.5|9058.5|9056.5|9056.5|9054.5|751
1759764600000|2025-10-06 15:30:00|9056.5|9054.5|9055.5|9053.5|9056.5|9054.5|9054|9052|398
1759764900000|2025-10-06 15:35:00|9056.5|9054.5|9056|9054|9057|9055|9055.5|9053.5|471
1759765200000|2025-10-06 15:40:00|9055.5|9053.5|9055.5|9053.5|9056.5|9054.5|9054.5|9052.5|692
1759765500000|2025-10-06 15:45:00|9054.5|9052.5|9057.5|9055.5|9057.5|9055.5|9054.5|9052.5|473
1759765800000|2025-10-06 15:50:00|9056.5|9054.5|9055.5|9053.5|9056.5|9054.5|9054.5|9052.5|521
1759766100000|2025-10-06 15:55:00|9056.5|9054.5|9056.5|9054.5|9056.5|9054.5|9054.5|9052.5|509
1759766400000|2025-10-06 16:00:00|9055.5|9053.5|9055.5|9053.5|9058.5|9056.5|9054.5|9052.5|579
1759766700000|2025-10-06 16:05:00|9056.5|9054.5|9057.5|9055.5|9057.5|9055.5|9056.5|9054.5|147
1759767000000|2025-10-06 16:10:00|9057|9055|9055.5|9053.5|9057.5|9055.5|9054.5|9052.5|149
1759767300000|2025-10-06 16:15:00|9055|9053|9054.5|9052.5|9056.5|9054.5|9054.5|9052.5|249
1759767600000|2025-10-06 16:20:00|9055|9053|9054.5|9052.5|9055|9053|9053.5|9051.5|133
1759767900000|2025-10-06 16:25:00|9054|9052|9053.5|9051.5|9054.5|9052.5|9053.5|9051.5|46
1759768200000|2025-10-06 16:30:00|9054.5|9052.5|9054.5|9052.5|9054.5|9052.5|9054.5|9052.5|230
1759768500000|2025-10-06 16:35:00|9055|9053|9054.5|9052.5|9055|9053|9054.5|9052.5|102
1759768800000|2025-10-06 16:40:00|9053.5|9051.5|9053.5|9051.5|9054.5|9052.5|9053.5|9051.5|208
1759769100000|2025-10-06 16:45:00|9054.5|9052.5|9055.5|9053.5|9055.5|9053.5|9054.5|9052.5|277
1759769400000|2025-10-06 16:50:00|9055|9053|9055.5|9053.5|9055.5|9053.5|9054.5|9052.5|232
1759769700000|2025-10-06 16:55:00|9056.5|9054.5|9055.5|9053.5|9056.5|9054.5|9055.5|9053.5|193
1759820400000|2025-10-07 07:00:00|9052|9050|9050.5|9048.5|9052|9050|9046.5|9044.5|1677
1759820700000|2025-10-07 07:05:00|9049.5|9047.5|9047.5|9045.5|9049.5|9047.5|9046.5|9044.5|1016
1759821000000|2025-10-07 07:10:00|9046.5|9044.5|9045.5|9043.5|9047.5|9045.5|9044.5|9042.5|1827
1759821300000|2025-10-07 07:15:00|9046.5|9044.5|9043.5|9041.5|9047.5|9045.5|9043.5|9041.5|1127
1759821600000|2025-10-07 07:20:00|9042.5|9040.5|9046.5|9044.5|9046.5|9044.5|9042.5|9040.5|644
1759821900000|2025-10-07 07:25:00|9047.5|9045.5|9047.5|9045.5|9049.5|9047.5|9045.5|9043.5|1080
1759822200000|2025-10-07 07:30:00|9048.5|9046.5|9046.5|9044.5|9048.5|9046.5|9046.5|9044.5|410
1759822500000|2025-10-07 07:35:00|9045.5|9043.5|9047.5|9045.5|9048.5|9046.5|9045.5|9043.5|576
1759822800000|2025-10-07 07:40:00|9046.5|9044.5|9046.5|9044.5|9049.5|9047.5|9046.5|9044.5|475
1759823100000|2025-10-07 07:45:00|9045.5|9043.5|9046.5|9044.5|9047.5|9045.5|9045.5|9043.5|530
1759823400000|2025-10-07 07:50:00|9045.5|9043.5|9045.5|9043.5|9046.5|9044.5|9044.5|9042.5|146
1759823700000|2025-10-07 07:55:00|9044.5|9042.5|9043.5|9041.5|9045.5|9043.5|9043.5|9041.5|559
1759824000000|2025-10-07 08:00:00|9044.5|9042.5|9042.5|9040.5|9044.5|9042.5|9042.5|9040.5|816
1759824300000|2025-10-07 08:05:00|9041.5|9039.5|9045.5|9043.5|9045.5|9043.5|9041.5|9039.5|505
1759824600000|2025-10-07 08:10:00|9046.5|9044.5|9047.5|9045.5|9048.5|9046.5|9046.5|9044.5|841
1759824900000|2025-10-07 08:15:00|9046.5|9044.5|9047.5|9045.5|9048.5|9046.5|9046.5|9044.5|216
1759825200000|2025-10-07 08:20:00|9046.5|9044.5|9045.5|9043.5|9047.5|9045.5|9045.5|9043.5|266
1759825500000|2025-10-07 08:25:00|9044.5|9042.5|9044.5|9042.5|9045.5|9043.5|9044.5|9042.5|275
1759825800000|2025-10-07 08:30:00|9045|9043|9045.5|9043.5|9045.5|9043.5|9044.5|9042.5|608
1759826100000|2025-10-07 08:35:00|9046.5|9044.5|9042.5|9040.5|9046.5|9044.5|9042.5|9040.5|308
1759826400000|2025-10-07 08:40:00|9043.5|9041.5|9042.5|9040.5|9043.5|9041.5|9042.5|9040.5|654
1759826700000|2025-10-07 08:45:00|9041.5|9039.5|9040.5|9038.5|9041.5|9039.5|9040.5|9038.5|926
1759827000000|2025-10-07 08:50:00|9041.5|9039.5|9041.5|9039.5|9041.5|9039.5|9041.5|9039.5|565
1759827300000|2025-10-07 08:55:00|9040.5|9038.5|9040.5|9038.5|9040.5|9038.5|9039.5|9037.5|984
1759827600000|2025-10-07 09:00:00|9039.5|9037.5|9040.5|9038.5|9040.5|9038.5|9039.5|9037.5|429
1759827900000|2025-10-07 09:05:00|9039.5|9037.5|9040.5|9038.5|9040.5|9038.5|9039.5|9037.5|359
1759828200000|2025-10-07 09:10:00|9039.5|9037.5|9039.5|9037.5|9040.5|9038.5|9039.5|9037.5|481
1759828500000|2025-10-07 09:15:00|9040.5|9038.5|9039.5|9037.5|9040.5|9038.5|9039.5|9037.5|443
1759828800000|2025-10-07 09:20:00|9040.5|9038.5|9040.5|9038.5|9041|9039|9040.5|9038.5|167
1759829100000|2025-10-07 09:25:00|9041.5|9039.5|9045.5|9043.5|9045.5|9043.5|9040.5|9038.5|1132
1759829400000|2025-10-07 09:30:00|9046.5|9044.5|9043.5|9041.5|9046.5|9044.5|9042.5|9040.5|1135
1759829700000|2025-10-07 09:35:00|9042.5|9040.5|9045.5|9043.5|9045.5|9043.5|9042.5|9040.5|470
1759830000000|2025-10-07 09:40:00|9045|9043|9044.5|9042.5|9045.5|9043.5|9044.5|9042.5|257
1759830300000|2025-10-07 09:45:00|9045.5|9043.5|9045.5|9043.5|9045.5|9043.5|9044.5|9042.5|810
1759830600000|2025-10-07 09:50:00|||||||||132
1759830900000|2025-10-07 09:55:00|9044.5|9042.5|9045.5|9043.5|9046.5|9044.5|9044.5|9042.5|601
1759831200000|2025-10-07 10:00:00|9044.5|9042.5|9045.5|9043.5|9045.5|9043.5|9044.5|9042.5|237
1759831500000|2025-10-07 10:05:00|9046.5|9044.5|9046.5|9044.5|9046.5|9044.5|9045.5|9043.5|452
1759831800000|2025-10-07 10:10:00|9047.5|9045.5|9046.5|9044.5|9047.5|9045.5|9046.5|9044.5|376
1759832100000|2025-10-07 10:15:00|9047.5|9045.5|9047.5|9045.5|9047.5|9045.5|9046.5|9044.5|300
1759832400000|2025-10-07 10:20:00|9048.5|9046.5|9048.5|9046.5|9048.5|9046.5|9047.5|9045.5|321
1759832700000|2025-10-07 10:25:00|||||||||114
1759833000000|2025-10-07 10:30:00|9047.5|9045.5|9045.5|9043.5|9049.5|9047.5|9045.5|9043.5|695
1759833300000|2025-10-07 10:35:00|9046.5|9044.5|9045.5|9043.5|9047.5|9045.5|9045.5|9043.5|405
1759833600000|2025-10-07 10:40:00|9044.5|9042.5|9044.5|9042.5|9045.5|9043.5|9043.5|9041.5|275
1759833900000|2025-10-07 10:45:00|9043.5|9041.5|9044.5|9042.5|9044.5|9042.5|9043.5|9041.5|336
1759834200000|2025-10-07 10:50:00|9045.5|9043.5|9045.5|9043.5|9045.5|9043.5|9044.5|9042.5|123
1759834500000|2025-10-07 10:55:00|9044.5|9042.5|9042.5|9040.5|9044.5|9042.5|9042.5|9040.5|331
1759834800000|2025-10-07 11:00:00|9042|9040|9041.5|9039.5|9042.5|9040.5|9040.5|9038.5|427
1759835100000|2025-10-07 11:05:00|9040.5|9038.5|9040.5|9038.5|9040.5|9038.5|9039.5|9037.5|499
1759835400000|2025-10-07 11:10:00|9041.5|9039.5|9042.5|9040.5|9042.5|9040.5|9040.5|9038.5|283
1759835700000|2025-10-07 11:15:00|9041.5|9039.5|9036.5|9034.5|9041.5|9039.5|9036.5|9034.5|880
1759836000000|2025-10-07 11:20:00|9037.5|9035.5|9036.5|9034.5|9038.5|9036.5|9036.5|9034.5|749
1759836300000|2025-10-07 11:25:00|9035.5|9033.5|9037.5|9035.5|9038.5|9036.5|9035.5|9033.5|692
1759836600000|2025-10-07 11:30:00|9036.5|9034.5|9037.5|9035.5|9037.5|9035.5|9036.5|9034.5|366
1759836900000|2025-10-07 11:35:00|||||||||193
1759837200000|2025-10-07 11:40:00|9038.5|9036.5|9035.5|9033.5|9039.5|9037.5|9035.5|9033.5|209
1759837500000|2025-10-07 11:45:00|9036.5|9034.5|9036.5|9034.5|9036.5|9034.5|9035.5|9033.5|424
1759837800000|2025-10-07 11:50:00|9035.5|9033.5|9035.5|9033.5|9036.5|9034.5|9035.5|9033.5|397
1759838100000|2025-10-07 11:55:00|9036.5|9034.5|9037.5|9035.5|9037.5|9035.5|9036.5|9034.5|126
1759838400000|2025-10-07 12:00:00|9038.5|9036.5|9039.5|9037.5|9040.5|9038.5|9038.5|9036.5|398
1759838700000|2025-10-07 12:05:00|9038.5|9036.5|9040.5|9038.5|9041.5|9039.5|9038.5|9036.5|1211
1759839000000|2025-10-07 12:10:00|9041.5|9039.5|9038.5|9036.5|9041.5|9039.5|9038.5|9036.5|198
1759839300000|2025-10-07 12:15:00|9039.5|9037.5|9042.5|9040.5|9042.5|9040.5|9038.5|9036.5|697
1759839600000|2025-10-07 12:20:00|9042|9040|9041.5|9039.5|9042|9040|9039.5|9037.5|544
1759839900000|2025-10-07 12:25:00|9042.5|9040.5|9041.5|9039.5|9043.5|9041.5|9041.5|9039.5|766
1759840200000|2025-10-07 12:30:00|9040.5|9038.5|9039.5|9037.5|9041.5|9039.5|9038.5|9036.5|509
1759840500000|2025-10-07 12:35:00|9040.5|9038.5|9040.5|9038.5|9042.5|9040.5|9039.5|9037.5|512
1759840800000|2025-10-07 12:40:00|9039.5|9037.5|9042.5|9040.5|9042.5|9040.5|9038.5|9036.5|744
1759841100000|2025-10-07 12:45:00|9043.5|9041.5|9043.5|9041.5|9043.5|9041.5|9041.5|9039.5|381
1759841400000|2025-10-07 12:50:00|9043|9041|9044.5|9042.5|9046|9044|9043|9041|967
1759841700000|2025-10-07 12:55:00|9045.5|9043.5|9043.5|9041.5|9045.5|9043.5|9043.5|9041.5|297
1759842000000|2025-10-07 13:00:00|9044.5|9042.5|9047.5|9045.5|9048.5|9046.5|9043.5|9041.5|1173
1759842300000|2025-10-07 13:05:00|9048.5|9046.5|9053.5|9051.5|9053.5|9051.5|9046.5|9044.5|1798
1759842600000|2025-10-07 13:10:00|9052.5|9050.5|9048.5|9046.5|9053.5|9051.5|9048.5|9046.5|1013
1759842900000|2025-10-07 13:15:00|9049.5|9047.5|9049.5|9047.5|9050.5|9048.5|9048.5|9046.5|797
1759843200000|2025-10-07 13:20:00|9048.5|9046.5|9048.5|9046.5|9050.5|9048.5|9048.5|9046.5|599
1759843500000|2025-10-07 13:25:00|9049.5|9047.5|9051.5|9049.5|9052.5|9050.5|9049.5|9047.5|1110
1759843800000|2025-10-07 13:30:00|9052.5|9050.5|9051.5|9049.5|9052.5|9050.5|9050.5|9048.5|921
1759844100000|2025-10-07 13:35:00|9050.5|9048.5|9047.5|9045.5|9051.5|9049.5|9046.5|9044.5|461
1759844400000|2025-10-07 13:40:00|9046.5|9044.5|9046.5|9044.5|9048.5|9046.5|9046.5|9044.5|787
1759844700000|2025-10-07 13:45:00|9046|9044|9044.5|9042.5|9046.5|9044.5|9044.5|9042.5|497
1759845000000|2025-10-07 13:50:00|9045.5|9043.5|9043.5|9041.5|9045.5|9043.5|9041.5|9039.5|1744
1759845300000|2025-10-07 13:55:00|9044.5|9042.5|9044.5|9042.5|9045.5|9043.5|9042.5|9040.5|674
1759845600000|2025-10-07 14:00:00|9043.5|9041.5|9050.5|9048.5|9050.5|9048.5|9043.5|9041.5|806
1759845900000|2025-10-07 14:05:00|9049.5|9047.5|9050.5|9048.5|9051.5|9049.5|9047.5|9045.5|804
1759846200000|2025-10-07 14:10:00|9051.5|9049.5|9049.5|9047.5|9052.5|9050.5|9048.5|9046.5|1244
1759846500000|2025-10-07 14:15:00|9048.5|9046.5|9049.5|9047.5|9051.5|9049.5|9048.5|9046.5|553
1759846800000|2025-10-07 14:20:00|9048.5|9046.5|9049.5|9047.5|9049.5|9047.5|9048.5|9046.5|514
1759847100000|2025-10-07 14:25:00|9050.5|9048.5|9051.5|9049.5|9051.5|9049.5|9050.5|9048.5|481
1759847400000|2025-10-07 14:30:00|9052.5|9050.5|9051.5|9049.5|9052.5|9050.5|9049.5|9047.5|1751
1759847700000|2025-10-07 14:35:00|9050.5|9048.5|9051.5|9049.5|9051.5|9049.5|9050.5|9048.5|569
1759848000000|2025-10-07 14:40:00|9050.5|9048.5|9049.5|9047.5|9050.5|9048.5|9049.5|9047.5|691
1759848300000|2025-10-07 14:45:00|9048.5|9046.5|9050.5|9048.5|9050.5|9048.5|9048.5|9046.5|318
1759848600000|2025-10-07 14:50:00|9050|9048|9050.5|9048.5|9050.5|9048.5|9048.5|9046.5|292
1759848900000|2025-10-07 14:55:00|9051|9049|9049.5|9047.5|9051.5|9049.5|9049.5|9047.5|369
1759849200000|2025-10-07 15:00:00|9048.5|9046.5|9048.5|9046.5|9049.5|9047.5|9047.5|9045.5|757
1759849500000|2025-10-07 15:05:00|9049.5|9047.5|9057.5|9055.5|9058.5|9056.5|9049.5|9047.5|2152
1759849800000|2025-10-07 15:10:00|9058|9056|9055.5|9053.5|9058.5|9056.5|9054.5|9052.5|2725
1759850100000|2025-10-07 15:15:00|9056.5|9054.5|9059.5|9057.5|9060.5|9058.5|9055.5|9053.5|2037
1759850400000|2025-10-07 15:20:00|9058.5|9056.5|9058.5|9056.5|9058.5|9056.5|9057.5|9055.5|1200
1759850700000|2025-10-07 15:25:00|9059.5|9057.5|9061.5|9059.5|9062.5|9060.5|9058.5|9056.5|624
1759851000000|2025-10-07 15:30:00|9062.5|9060.5|9064.5|9062.5|9064.5|9062.5|9060.5|9058.5|658
1759851300000|2025-10-07 15:35:00|9063.5|9061.5|9065.5|9063.5|9066.5|9064.5|9063.5|9061.5|1225
1759851600000|2025-10-07 15:40:00|9065|9063|9065.5|9063.5|9065.5|9063.5|9063.5|9061.5|383
1759851900000|2025-10-07 15:45:00|9066.5|9064.5|9066.5|9064.5|9067.5|9065.5|9065.5|9063.5|617
1759852200000|2025-10-07 15:50:00|9067.5|9065.5|9069.5|9067.5|9069.5|9067.5|9066.5|9064.5|583
1759852500000|2025-10-07 15:55:00|9068.5|9066.5|9067.5|9065.5|9069.5|9067.5|9067.5|9065.5|306
1759852800000|2025-10-07 16:00:00|9068.5|9066.5|9067.5|9065.5|9068.5|9066.5|9065.5|9063.5|498
1759853100000|2025-10-07 16:05:00|9067|9065|9067.5|9065.5|9069.5|9067.5|9066.5|9064.5|356
1759853400000|2025-10-07 16:10:00|9068|9066|9068.5|9066.5|9069.5|9067.5|9067.5|9065.5|271
1759853700000|2025-10-07 16:15:00|9069.5|9067.5|9068.5|9066.5|9069.5|9067.5|9068.5|9066.5|157
1759854000000|2025-10-07 16:20:00|9067.5|9065.5|9069.5|9067.5|9069.5|9067.5|9067.5|9065.5|374
1759854300000|2025-10-07 16:25:00|9068.5|9066.5|9069.5|9067.5|9069.5|9067.5|9067.5|9065.5|187
1759854600000|2025-10-07 16:30:00|9068.5|9066.5|9067.5|9065.5|9069.5|9067.5|9067.5|9065.5|102
1759854900000|2025-10-07 16:35:00|9066.5|9064.5|9067.5|9065.5|9067.5|9065.5|9066.5|9064.5|98
1759855200000|2025-10-07 16:40:00|9066.5|9064.5|9066.5|9064.5|9067.5|9065.5|9065.5|9063.5|681
1759855500000|2025-10-07 16:45:00|9067|9065|9066|9064|9067|9065|9065.5|9063.5|131
1759855800000|2025-10-07 16:50:00|9066.5|9064.5|9064.5|9062.5|9066.5|9064.5|9064.5|9062.5|266
1759856100000|2025-10-07 16:55:00|9065.5|9063.5|9067.5|9065.5|9067.5|9065.5|9065.5|9063.5|410
1759906800000|2025-10-08 07:00:00|9073.5|9071.5|9076.5|9074.5|9078.5|9076.5|9070.5|9068.5|1666
1759907100000|2025-10-08 07:05:00|9075.5|9073.5|9076.5|9074.5|9078.5|9076.5|9074.5|9072.5|1596
1759907400000|2025-10-08 07:10:00|9077|9075|9078.5|9076.5|9079.5|9077.5|9077|9075|1647
1759907700000|2025-10-08 07:15:00|9077.5|9075.5|9075.5|9073.5|9078|9076|9075.5|9073.5|1007
1759908000000|2025-10-08 07:20:00|9074.5|9072.5|9076.5|9074.5|9078.5|9076.5|9074.5|9072.5|644
1759908300000|2025-10-08 07:25:00|9077.5|9075.5|9082.5|9080.5|9083.5|9081.5|9077.5|9075.5|849
1759908600000|2025-10-08 07:30:00|9081.5|9079.5|9080.5|9078.5|9082.5|9080.5|9079.5|9077.5|732
1759908900000|2025-10-08 07:35:00|9081.5|9079.5|9079.5|9077.5|9082.5|9080.5|9078.5|9076.5|587
1759909200000|2025-10-08 07:40:00|9080|9078|9080.5|9078.5|9081.5|9079.5|9078.5|9076.5|580
1759909500000|2025-10-08 07:45:00|9081.5|9079.5|9079.5|9077.5|9082.5|9080.5|9079.5|9077.5|417
1759909800000|2025-10-08 07:50:00|9078.5|9076.5|9077.5|9075.5|9080.5|9078.5|9077.5|9075.5|804
1759910100000|2025-10-08 07:55:00|9076.5|9074.5|9076.5|9074.5|9078.5|9076.5|9076.5|9074.5|852
1759910400000|2025-10-08 08:00:00|9077.5|9075.5|9083.5|9081.5|9083.5|9081.5|9077.5|9075.5|649
1759910700000|2025-10-08 08:05:00|9084.5|9082.5|9078.5|9076.5|9084.5|9082.5|9078.5|9076.5|1043
1759911000000|2025-10-08 08:10:00|9079.5|9077.5|9080.5|9078.5|9081.5|9079.5|9079.5|9077.5|389
1759911300000|2025-10-08 08:15:00|9079.5|9077.5|9077.5|9075.5|9080.5|9078.5|9077.5|9075.5|464
1759911600000|2025-10-08 08:20:00|9078.5|9076.5|9078.5|9076.5|9079.5|9077.5|9077.5|9075.5|566
1759911900000|2025-10-08 08:25:00|9077.5|9075.5|9076.5|9074.5|9077.5|9075.5|9076.5|9074.5|361
1759912200000|2025-10-08 08:30:00|9075.5|9073.5|9077.5|9075.5|9077.5|9075.5|9074.5|9072.5|580
1759912500000|2025-10-08 08:35:00|9078.5|9076.5|9074.5|9072.5|9078.5|9076.5|9071.5|9069.5|1578
1759912800000|2025-10-08 08:40:00|9075.5|9073.5|9071.5|9069.5|9075.5|9073.5|9071|9069|849
1759913100000|2025-10-08 08:45:00|9072.5|9070.5|9071.5|9069.5|9072.5|9070.5|9071.5|9069.5|1282
1759913400000|2025-10-08 08:50:00|9072.5|9070.5|9070.5|9068.5|9072.5|9070.5|9070.5|9068.5|943
1759913700000|2025-10-08 08:55:00|9071.5|9069.5|9075.5|9073.5|9077.5|9075.5|9070.5|9068.5|3092
1759914000000|2025-10-08 09:00:00|9074.5|9072.5|9072.5|9070.5|9075.5|9073.5|9071.5|9069.5|3252
1759914300000|2025-10-08 09:05:00|9073.5|9071.5|9073.5|9071.5|9073.5|9071.5|9071.5|9069.5|571
1759914600000|2025-10-08 09:10:00|9072.5|9070.5|9073.5|9071.5|9074.5|9072.5|9072.5|9070.5|700
1759914900000|2025-10-08 09:15:00|9072.5|9070.5|9071.5|9069.5|9073.5|9071.5|9071.5|9069.5|641
1759915200000|2025-10-08 09:20:00|9070.5|9068.5|9072.5|9070.5|9072.5|9070.5|9070.5|9068.5|696
1759915500000|2025-10-08 09:25:00|9073.5|9071.5|9073.5|9071.5|9073.5|9071.5|9070.5|9068.5|712
1759915800000|2025-10-08 09:30:00|9073|9071|9072.5|9070.5|9075.5|9073.5|9072.5|9070.5|504
1759916100000|2025-10-08 09:35:00|9073.5|9071.5|9074.5|9072.5|9074.5|9072.5|9072.5|9070.5|597
1759916400000|2025-10-08 09:40:00|9075.5|9073.5|9076.5|9074.5|9076.5|9074.5|9073.5|9071.5|1072
1759916700000|2025-10-08 09:45:00|9075.5|9073.5|9078.5|9076.5|9079.5|9077.5|9075.5|9073.5|1568
1759917000000|2025-10-08 09:50:00|9077.5|9075.5|9077.5|9075.5|9077.5|9075.5|9076.5|9074.5|1298
1759917300000|2025-10-08 09:55:00|9078.5|9076.5|9076.5|9074.5|9078.5|9076.5|9076.5|9074.5|658
1759917600000|2025-10-08 10:00:00|9077.5|9075.5|9076.5|9074.5|9079.5|9077.5|9076.5|9074.5|1424
1759917900000|2025-10-08 10:05:00|9075.5|9073.5|9077.5|9075.5|9078.5|9076.5|9075.5|9073.5|1652
1759918200000|2025-10-08 10:10:00|9078.5|9076.5|9079.5|9077.5|9080.5|9078.5|9078.5|9076.5|718
1759918500000|2025-10-08 10:15:00|9080.5|9078.5|9081.5|9079.5|9081.5|9079.5|9079.5|9077.5|708
1759918800000|2025-10-08 10:20:00|9080.5|9078.5|9083.5|9081.5|9083.5|9081.5|9080.5|9078.5|457
1759919100000|2025-10-08 10:25:00|9082.5|9080.5|9084.5|9082.5|9084.5|9082.5|9082.5|9080.5|757
1759919400000|2025-10-08 10:30:00|9083.5|9081.5|9085.5|9083.5|9085.5|9083.5|9083.5|9081.5|907
1759919700000|2025-10-08 10:35:00|9084.5|9082.5|9086.5|9084.5|9086.5|9084.5|9084.5|9082.5|1105
1759920000000|2025-10-08 10:40:00|9086|9084|9085.5|9083.5|9086.5|9084.5|9085.5|9083.5|517
1759920300000|2025-10-08 10:45:00|9086.5|9084.5|9087.5|9085.5|9088.5|9086.5|9086.5|9084.5|459
1759920600000|2025-10-08 10:50:00|9086.5|9084.5|9085.5|9083.5|9087.5|9085.5|9085.5|9083.5|999
1759920900000|2025-10-08 10:55:00|9086.5|9084.5|9088.5|9086.5|9089.5|9087.5|9086.5|9084.5|673
1759921200000|2025-10-08 11:00:00|9087.5|9085.5|9088.5|9086.5|9089.5|9087.5|9087.5|9085.5|1119
1759921500000|2025-10-08 11:05:00|9089.5|9087.5|9090.5|9088.5|9091.5|9089.5|9088.5|9086.5|541
1759921800000|2025-10-08 11:10:00|9089.5|9087.5|9091.5|9089.5|9092.5|9090.5|9088.5|9086.5|1026
1759922100000|2025-10-08 11:15:00|9090.5|9088.5|9088.5|9086.5|9091.5|9089.5|9088.5|9086.5|562
1759922400000|2025-10-08 11:20:00|9089.5|9087.5|9090.5|9088.5|9091.5|9089.5|9088.5|9086.5|691
1759922700000|2025-10-08 11:25:00|9091.5|9089.5|9092.5|9090.5|9092.5|9090.5|9089.5|9087.5|413
1759923000000|2025-10-08 11:30:00|9093.5|9091.5|9092.5|9090.5|9093.5|9091.5|9091.5|9089.5|619
1759923300000|2025-10-08 11:35:00|9091.5|9089.5|9092.5|9090.5|9093.5|9091.5|9091.5|9089.5|353
1759923600000|2025-10-08 11:40:00|9091.5|9089.5|9091.5|9089.5|9091.5|9089.5|9089.5|9087.5|550
1759923900000|2025-10-08 11:45:00|9092.5|9090.5|9091.5|9089.5|9092.5|9090.5|9090.5|9088.5|672
1759924200000|2025-10-08 11:50:00|9090.5|9088.5|9091.5|9089.5|9092.5|9090.5|9090.5|9088.5|422
1759924500000|2025-10-08 11:55:00|9092.5|9090.5|9090.5|9088.5|9093.5|9091.5|9090.5|9088.5|376
1759924800000|2025-10-08 12:00:00|9091.5|9089.5|9090.5|9088.5|9092.5|9090.5|9090.5|9088.5|728
1759925100000|2025-10-08 12:05:00|9090|9088|9090.5|9088.5|9090.5|9088.5|9088.5|9086.5|498
1759925400000|2025-10-08 12:10:00|9091|9089|9089.5|9087.5|9091.5|9089.5|9089.5|9087.5|475
1759925700000|2025-10-08 12:15:00|9088.5|9086.5|9086.5|9084.5|9088.5|9086.5|9085.5|9083.5|1182
1759926000000|2025-10-08 12:20:00|9087.5|9085.5|9090.5|9088.5|9090.5|9088.5|9087.5|9085.5|461
1759926300000|2025-10-08 12:25:00|9089.5|9087.5|9088.5|9086.5|9090.5|9088.5|9086.5|9084.5|687
1759926600000|2025-10-08 12:30:00|9087.5|9085.5|9090.5|9088.5|9090.5|9088.5|9087.5|9085.5|627
1759926900000|2025-10-08 12:35:00|9089.5|9087.5|9088.5|9086.5|9090.5|9088.5|9088.5|9086.5|284
1759927200000|2025-10-08 12:40:00|9089.5|9087.5|9089.5|9087.5|9091.5|9089.5|9088.5|9086.5|679
1759927500000|2025-10-08 12:45:00|9088.5|9086.5|9087.5|9085.5|9089.5|9087.5|9087.5|9085.5|289
1759927800000|2025-10-08 12:50:00|9086.5|9084.5|9086.5|9084.5|9087.5|9085.5|9085.5|9083.5|872
1759928100000|2025-10-08 12:55:00|9085.5|9083.5|9086.5|9084.5|9086.5|9084.5|9084.5|9082.5|901
1759928400000|2025-10-08 13:00:00|9087.5|9085.5|9088.5|9086.5|9088.5|9086.5|9086.5|9084.5|703
1759928700000|2025-10-08 13:05:00|9089.5|9087.5|9089.5|9087.5|9090.5|9088.5|9088.5|9086.5|336
1759929000000|2025-10-08 13:10:00|9090.5|9088.5|9088.5|9086.5|9090.5|9088.5|9087.5|9085.5|595
1759929300000|2025-10-08 13:15:00|9089.5|9087.5|9087.5|9085.5|9089.5|9087.5|9087.5|9085.5|1091
1759929600000|2025-10-08 13:20:00|9086.5|9084.5|9086.5|9084.5|9086.5|9084.5|9083.5|9081.5|791
1759929900000|2025-10-08 13:25:00|9087.5|9085.5|9088.5|9086.5|9088.5|9086.5|9086.5|9084.5|489
1759930200000|2025-10-08 13:30:00|9089.5|9087.5|9089.5|9087.5|9089.5|9087.5|9087.5|9085.5|689
1759930500000|2025-10-08 13:35:00|9088.5|9086.5|9085.5|9083.5|9089.5|9087.5|9085.5|9083.5|647
1759930800000|2025-10-08 13:40:00|9086|9084|9082.5|9080.5|9087.5|9085.5|9082.5|9080.5|488
1759931100000|2025-10-08 13:45:00|9081.5|9079.5|9081.5|9079.5|9081.5|9079.5|9076.5|9074.5|1237
1759931400000|2025-10-08 13:50:00|9082|9080|9081.5|9079.5|9082|9080|9080.5|9078.5|876
1759931700000|2025-10-08 13:55:00|9080.5|9078.5|9080.5|9078.5|9081.5|9079.5|9079.5|9077.5|838
1759932000000|2025-10-08 14:00:00|9080|9078|9077.5|9075.5|9080.5|9078.5|9077.5|9075.5|1175
1759932300000|2025-10-08 14:05:00|9078.5|9076.5|9078.5|9076.5|9079.5|9077.5|9077.5|9075.5|932
1759932600000|2025-10-08 14:10:00|9079.5|9077.5|9081.5|9079.5|9081.5|9079.5|9078.5|9076.5|566
1759932900000|2025-10-08 14:15:00|9080.5|9078.5|9079.5|9077.5|9081.5|9079.5|9079.5|9077.5|1190
1759933200000|2025-10-08 14:20:00|9080|9078|9082.5|9080.5|9083.5|9081.5|9079.5|9077.5|835
1759933500000|2025-10-08 14:25:00|9083.5|9081.5|9084.5|9082.5|9086.5|9084.5|9083.5|9081.5|2282
1759933800000|2025-10-08 14:30:00|9083.5|9081.5|9087.5|9085.5|9088.5|9086.5|9083.5|9081.5|1173
1759934100000|2025-10-08 14:35:00|9086.5|9084.5|9085.5|9083.5|9087.5|9085.5|9084.5|9082.5|359
1759934400000|2025-10-08 14:40:00|9084.5|9082.5|9081.5|9079.5|9085.5|9083.5|9080.5|9078.5|1526
1759934700000|2025-10-08 14:45:00|9082.5|9080.5|9082.5|9080.5|9084.5|9082.5|9082.5|9080.5|1048
1759935000000|2025-10-08 14:50:00|9083.5|9081.5|9083|9081|9084.5|9082.5|9082.5|9080.5|791
1759935300000|2025-10-08 14:55:00|9083.5|9081.5|9085.5|9083.5|9085.5|9083.5|9082.5|9080.5|1250
1759935600000|2025-10-08 15:00:00|9084.5|9082.5|9084.5|9082.5|9085.5|9083.5|9082.5|9080.5|936
1759935900000|2025-10-08 15:05:00|9083.5|9081.5|9081.5|9079.5|9084.5|9082.5|9081.5|9079.5|745
1759936200000|2025-10-08 15:10:00|9082.5|9080.5|9079.5|9077.5|9082.5|9080.5|9078.5|9076.5|2506
1759936500000|2025-10-08 15:15:00|9078.5|9076.5|9077.5|9075.5|9079.5|9077.5|9076.5|9074.5|2631
1759936800000|2025-10-08 15:20:00|9076.5|9074.5|9080.5|9078.5|9080.5|9078.5|9076.5|9074.5|955
1759937100000|2025-10-08 15:25:00|9081.5|9079.5|9080.5|9078.5|9081.5|9079.5|9080.5|9078.5|323
1759937400000|2025-10-08 15:30:00|9081.5|9079.5|9077.5|9075.5|9081.5|9079.5|9077.5|9075.5|681
1759937700000|2025-10-08 15:35:00|9078|9076|9079.5|9077.5|9079.5|9077.5|9077.5|9075.5|335
1759938000000|2025-10-08 15:40:00|9080.5|9078.5|9082.5|9080.5|9082.5|9080.5|9080.5|9078.5|392
1759938300000|2025-10-08 15:45:00|9082|9080|9079.5|9077.5|9082.5|9080.5|9079.5|9077.5|220
1759938600000|2025-10-08 15:50:00|9078.5|9076.5|9077.5|9075.5|9079.5|9077.5|9076.5|9074.5|822
1759938900000|2025-10-08 15:55:00|9076.5|9074.5|9080.5|9078.5|9081.5|9079.5|9076.5|9074.5|665
1759939200000|2025-10-08 16:00:00|9079.5|9077.5|9080.5|9078.5|9081.5|9079.5|9078.5|9076.5|228
1759939500000|2025-10-08 16:05:00|9080|9078|9079.5|9077.5|9080.5|9078.5|9079.5|9077.5|225
1759939800000|2025-10-08 16:10:00|9080.5|9078.5|9079|9077|9080.5|9078.5|9079|9077|109
1759940100000|2025-10-08 16:15:00|9078.5|9076.5|9079.5|9077.5|9080.5|9078.5|9078.5|9076.5|250
1759940400000|2025-10-08 16:20:00|9079|9077|9078.5|9076.5|9079|9077|9077.5|9075.5|169
1759940700000|2025-10-08 16:25:00|9079.5|9077.5|9079.5|9077.5|9080.5|9078.5|9078.5|9076.5|357
1759941000000|2025-10-08 16:30:00|9080|9078|9079.5|9077.5|9080|9078|9078.5|9076.5|200
1759941300000|2025-10-08 16:35:00|9080.5|9078.5|9080.5|9078.5|9080.5|9078.5|9079.5|9077.5|241
1759941600000|2025-10-08 16:40:00|9079.5|9077.5|9080.5|9078.5|9080.5|9078.5|9079.5|9077.5|116
1759941900000|2025-10-08 16:45:00|9079.5|9077.5|9081.5|9079.5|9081.5|9079.5|9079.5|9077.5|344
1759942200000|2025-10-08 16:50:00|9082.5|9080.5|9082.5|9080.5|9082.5|9080.5|9082.5|9080.5|97
1759942500000|2025-10-08 16:55:00|9081.5|9079.5|9082|9080|9082.5|9080.5|9081.5|9079.5|318
1759993200000|2025-10-09 07:00:00|9072.5|9070.5|9068.5|9066.5|9074.5|9072.5|9068.5|9066.5|1887
1759993500000|2025-10-09 07:05:00|9067.5|9065.5|9072.5|9070.5|9072.5|9070.5|9067.5|9065.5|699
1759993800000|2025-10-09 07:10:00|9071.5|9069.5|9069.5|9067.5|9072|9070|9068.5|9066.5|335
1759994100000|2025-10-09 07:15:00|9070.5|9068.5|9070.5|9068.5|9070.5|9068.5|9069|9067|448
1759994400000|2025-10-09 07:20:00|9069.5|9067.5|9072.5|9070.5|9073.5|9071.5|9069.5|9067.5|861
1759994700000|2025-10-09 07:25:00|9073|9071|9071.5|9069.5|9073.5|9071.5|9071.5|9069.5|605
1759995000000|2025-10-09 07:30:00|9070.5|9068.5|9074.5|9072.5|9074.5|9072.5|9069.5|9067.5|440
1759995300000|2025-10-09 07:35:00|9073.5|9071.5|9074.5|9072.5|9074.5|9072.5|9071.5|9069.5|326
1759995600000|2025-10-09 07:40:00|9073.5|9071.5|9076.5|9074.5|9077.5|9075.5|9073|9071|910
1759995900000|2025-10-09 07:45:00|9077.5|9075.5|9076.5|9074.5|9077.5|9075.5|9075.5|9073.5|712
1759996200000|2025-10-09 07:50:00|9075.5|9073.5|9074.5|9072.5|9076.5|9074.5|9074.5|9072.5|260
1759996500000|2025-10-09 07:55:00|9073.5|9071.5|9074.5|9072.5|9074.5|9072.5|9073.5|9071.5|389
1759996800000|2025-10-09 08:00:00|9075.5|9073.5|9073.5|9071.5|9075.5|9073.5|9073.5|9071.5|269
1759997100000|2025-10-09 08:05:00|9074.5|9072.5|9072.5|9070.5|9075.5|9073.5|9072.5|9070.5|390
1759997400000|2025-10-09 08:10:00|9071.5|9069.5|9071.5|9069.5|9072.5|9070.5|9071.5|9069.5|139
1759997700000|2025-10-09 08:15:00|9072.5|9070.5|9073.5|9071.5|9073.5|9071.5|9071.5|9069.5|473
1759998000000|2025-10-09 08:20:00|9072.5|9070.5|9073.5|9071.5|9074.5|9072.5|9072.5|9070.5|244
1759998300000|2025-10-09 08:25:00|9072.5|9070.5|9072.5|9070.5|9072.5|9070.5|9071.5|9069.5|161
1759998600000|2025-10-09 08:30:00|9072|9070|9070.5|9068.5|9072|9070|9069.5|9067.5|493
1759998900000|2025-10-09 08:35:00|9069.5|9067.5|9067.5|9065.5|9069.5|9067.5|9067.5|9065.5|696
1759999200000|2025-10-09 08:40:00|9068|9066|9068.5|9066.5|9069|9067|9066.5|9064.5|411
1759999500000|2025-10-09 08:45:00|9067.5|9065.5|9068.5|9066.5|9069.5|9067.5|9067.5|9065.5|371
1759999800000|2025-10-09 08:50:00|9067.5|9065.5|9067.5|9065.5|9068.5|9066.5|9066.5|9064.5|689
1760000100000|2025-10-09 08:55:00|9066.5|9064.5|9063.5|9061.5|9067.5|9065.5|9063.5|9061.5|701
1760000400000|2025-10-09 09:00:00|9062.5|9060.5|9065.5|9063.5|9066.5|9064.5|9062.5|9060.5|783
1760000700000|2025-10-09 09:05:00|9066.5|9064.5|9062.5|9060.5|9066.5|9064.5|9062.5|9060.5|543
1760001000000|2025-10-09 09:10:00|9061.5|9059.5|9063.5|9061.5|9063.5|9061.5|9061.5|9059.5|986
1760001300000|2025-10-09 09:15:00|9062.5|9060.5|9064.5|9062.5|9064.5|9062.5|9062.5|9060.5|225
1760001600000|2025-10-09 09:20:00|9065.5|9063.5|9063.5|9061.5|9065.5|9063.5|9062.5|9060.5|593
1760001900000|2025-10-09 09:25:00|9064.5|9062.5|9067.5|9065.5|9068.5|9066.5|9064.5|9062.5|388
1760002200000|2025-10-09 09:30:00|9066.5|9064.5|9068.5|9066.5|9068.5|9066.5|9065.5|9063.5|537
1760002500000|2025-10-09 09:35:00|9067.5|9065.5|9068.5|9066.5|9068.5|9066.5|9067.5|9065.5|403
1760002800000|2025-10-09 09:40:00|9069.5|9067.5|9068.5|9066.5|9069.5|9067.5|9068.5|9066.5|251
1760003100000|2025-10-09 09:45:00|9069.5|9067.5|9069.5|9067.5|9070.5|9068.5|9068.5|9066.5|638
1760003400000|2025-10-09 09:50:00|9070.5|9068.5|9067.5|9065.5|9070.5|9068.5|9067.5|9065.5|317
1760003700000|2025-10-09 09:55:00|9067|9065|9067.5|9065.5|9068.5|9066.5|9066.5|9064.5|754
1760004000000|2025-10-09 10:00:00|9068.5|9066.5|9069.5|9067.5|9069.5|9067.5|9067.5|9065.5|407
1760004300000|2025-10-09 10:05:00|9070.5|9068.5|9073.5|9071.5|9073.5|9071.5|9070.5|9068.5|213
1760004600000|2025-10-09 10:10:00|9074.5|9072.5|9073.5|9071.5|9076.5|9074.5|9073.5|9071.5|729
1760004900000|2025-10-09 10:15:00|9074.5|9072.5|9073.5|9071.5|9075.5|9073.5|9073.5|9071.5|790
1760005200000|2025-10-09 10:20:00|9074.5|9072.5|9076.5|9074.5|9076.5|9074.5|9073.5|9071.5|439
1760005500000|2025-10-09 10:25:00|9077.5|9075.5|9078.5|9076.5|9078.5|9076.5|9076.5|9074.5|218
1760005800000|2025-10-09 10:30:00|9077.5|9075.5|9076.5|9074.5|9078.5|9076.5|9076.5|9074.5|413
1760006100000|2025-10-09 10:35:00|9077.5|9075.5|9077.5|9075.5|9077.5|9075.5|9076.5|9074.5|303
1760006400000|2025-10-09 10:40:00|9078.5|9076.5|9078.5|9076.5|9078.5|9076.5|9077.5|9075.5|539
1760006700000|2025-10-09 10:45:00|9079.5|9077.5|9079.5|9077.5|9079.5|9077.5|9078.5|9076.5|462
1760007000000|2025-10-09 10:50:00|9078.5|9076.5|9080.5|9078.5|9080.5|9078.5|9078.5|9076.5|617
1760007300000|2025-10-09 10:55:00|9081.5|9079.5|9082.5|9080.5|9083.5|9081.5|9081.5|9079.5|329
1760007600000|2025-10-09 11:00:00|9083.5|9081.5|9079.5|9077.5|9083.5|9081.5|9079.5|9077.5|1057
1760007900000|2025-10-09 11:05:00|9078.5|9076.5|9077.5|9075.5|9078.5|9076.5|9077.5|9075.5|272
1760008200000|2025-10-09 11:10:00|9078.5|9076.5|9076.5|9074.5|9078.5|9076.5|9075|9073|445
1760008500000|2025-10-09 11:15:00|9075.5|9073.5|9077.5|9075.5|9078.5|9076.5|9075.5|9073.5|861
1760008800000|2025-10-09 11:20:00|9078|9076|9075.5|9073.5|9078|9076|9075.5|9073.5|175
1760009100000|2025-10-09 11:25:00|9076.5|9074.5|9078.5|9076.5|9078.5|9076.5|9076.5|9074.5|259
1760009400000|2025-10-09 11:30:00|9077.5|9075.5|9076.5|9074.5|9078.5|9076.5|9076.5|9074.5|234
1760009700000|2025-10-09 11:35:00|9075.5|9073.5|9074.5|9072.5|9075.5|9073.5|9074.5|9072.5|139
1760010000000|2025-10-09 11:40:00|9075.5|9073.5|9074.5|9072.5|9075.5|9073.5|9073.5|9071.5|465
1760010300000|2025-10-09 11:45:00|9075.5|9073.5|9072.5|9070.5|9075.5|9073.5|9072.5|9070.5|660
1760010600000|2025-10-09 11:50:00|9073.5|9071.5|9071.5|9069.5|9073.5|9071.5|9071.5|9069.5|300
1760010900000|2025-10-09 11:55:00|9070.5|9068.5|9069.5|9067.5|9070.5|9068.5|9068.5|9066.5|251
1760011200000|2025-10-09 12:00:00|9070.5|9068.5|9067.5|9065.5|9070.5|9068.5|9066.5|9064.5|1177
1760011500000|2025-10-09 12:05:00|9068.5|9066.5|9067.5|9065.5|9069.5|9067.5|9066.5|9064.5|741
1760011800000|2025-10-09 12:10:00|9066.5|9064.5|9064.5|9062.5|9067.5|9065.5|9064.5|9062.5|454
1760012100000|2025-10-09 12:15:00|9063.5|9061.5|9064.5|9062.5|9066|9064|9063.5|9061.5|594
1760012400000|2025-10-09 12:20:00|9065.5|9063.5|9065.5|9063.5|9065.5|9063.5|9064.5|9062.5|308
1760012700000|2025-10-09 12:25:00|9064.5|9062.5|9066.5|9064.5|9066.5|9064.5|9063.5|9061.5|477
1760013000000|2025-10-09 12:30:00|9067.5|9065.5|9066.5|9064.5|9068|9066|9066.5|9064.5|697
1760013300000|2025-10-09 12:35:00|9067.5|9065.5|9065.5|9063.5|9067.5|9065.5|9064.5|9062.5|507
1760013600000|2025-10-09 12:40:00|9064.5|9062.5|9058.5|9056.5|9064.5|9062.5|9057.5|9055.5|1298
1760013900000|2025-10-09 12:45:00|9058|9056|9057.5|9055.5|9059.5|9057.5|9057.5|9055.5|992
1760014200000|2025-10-09 12:50:00|9056.5|9054.5|9059.5|9057.5|9060.5|9058.5|9056.5|9054.5|1516
1760014500000|2025-10-09 12:55:00|9058.5|9056.5|9059.5|9057.5|9060.5|9058.5|9056.5|9054.5|625
1760014800000|2025-10-09 13:00:00|9060.5|9058.5|9057.5|9055.5|9060.5|9058.5|9056.5|9054.5|614
1760015100000|2025-10-09 13:05:00|9058.5|9056.5|9055.5|9053.5|9061.5|9059.5|9055.5|9053.5|890
1760015400000|2025-10-09 13:10:00|9056.5|9054.5|9056.5|9054.5|9058.5|9056.5|9055.5|9053.5|479
1760015700000|2025-10-09 13:15:00|9057.5|9055.5|9055.5|9053.5|9057.5|9055.5|9053.5|9051.5|1132
1760016000000|2025-10-09 13:20:00|9054.5|9052.5|9054.5|9052.5|9054.5|9052.5|9051.5|9049.5|639
1760016300000|2025-10-09 13:25:00|9053.5|9051.5|9056.5|9054.5|9056.5|9054.5|9053.5|9051.5|897
1760016600000|2025-10-09 13:30:00|9057.5|9055.5|9054.5|9052.5|9058.5|9056.5|9054.5|9052.5|756
1760016900000|2025-10-09 13:35:00|9053.5|9051.5|9051.5|9049.5|9053.5|9051.5|9051.5|9049.5|439
1760017200000|2025-10-09 13:40:00|9051|9049|9051.5|9049.5|9052.5|9050.5|9050.5|9048.5|984
1760017500000|2025-10-09 13:45:00|9050.5|9048.5|9052.5|9050.5|9053.5|9051.5|9049.5|9047.5|966
1760017800000|2025-10-09 13:50:00|9053.5|9051.5|9056.5|9054.5|9056.5|9054.5|9051.5|9049.5|1719
1760018100000|2025-10-09 13:55:00|9057.5|9055.5|9055.5|9053.5|9057.5|9055.5|9053.5|9051.5|533
1760018400000|2025-10-09 14:00:00|9054.5|9052.5|9054.5|9052.5|9058.5|9056.5|9054.5|9052.5|1284
1760018700000|2025-10-09 14:05:00|9055.5|9053.5|9049.5|9047.5|9055.5|9053.5|9049.5|9047.5|1784
1760019000000|2025-10-09 14:10:00|9048.5|9046.5|9048.5|9046.5|9049.5|9047.5|9045.5|9043.5|3140
1760019300000|2025-10-09 14:15:00|9047.5|9045.5|9050.5|9048.5|9050.5|9048.5|9047.5|9045.5|2112
1760019600000|2025-10-09 14:20:00|9050|9048|9050.5|9048.5|9053.5|9051.5|9049.5|9047.5|882
1760019900000|2025-10-09 14:25:00|9051.5|9049.5|9051.5|9049.5|9052.5|9050.5|9050.5|9048.5|538
1760020200000|2025-10-09 14:30:00|9050.5|9048.5|9052.5|9050.5|9052.5|9050.5|9050.5|9048.5|985
1760020500000|2025-10-09 14:35:00|9051.5|9049.5|9052.5|9050.5|9052.5|9050.5|9050.5|9048.5|1184
1760020800000|2025-10-09 14:40:00|9051.5|9049.5|9050.5|9048.5|9051.5|9049.5|9049.5|9047.5|727
1760021100000|2025-10-09 14:45:00|9049.5|9047.5|9047.5|9045.5|9050.5|9048.5|9047.5|9045.5|813
1760021400000|2025-10-09 14:50:00|9048|9046|9050.5|9048.5|9050.5|9048.5|9047.5|9045.5|809
1760021700000|2025-10-09 14:55:00|9051.5|9049.5|9051.5|9049.5|9053.5|9051.5|9049.5|9047.5|1052
1760022000000|2025-10-09 15:00:00|9050.5|9048.5|9051.5|9049.5|9052.5|9050.5|9049.5|9047.5|1123
1760022300000|2025-10-09 15:05:00|9050.5|9048.5|9048.5|9046.5|9051.5|9049.5|9047.5|9045.5|764
1760022600000|2025-10-09 15:10:00|9047.5|9045.5|9047.5|9045.5|9048.5|9046.5|9045.5|9043.5|1843
1760022900000|2025-10-09 15:15:00|9046.5|9044.5|9047.5|9045.5|9047.5|9045.5|9046.5|9044.5|1717
1760023200000|2025-10-09 15:20:00|9046.5|9044.5|9045.5|9043.5|9046.5|9044.5|9044.5|9042.5|746
1760023500000|2025-10-09 15:25:00|9046.5|9044.5|9048.5|9046.5|9048.5|9046.5|9045.5|9043.5|436
1760023800000|2025-10-09 15:30:00|9049|9047|9048.5|9046.5|9049.5|9047.5|9048.5|9046.5|838
1760024100000|2025-10-09 15:35:00|9049.5|9047.5|9047.5|9045.5|9049.5|9047.5|9047.5|9045.5|535
1760024400000|2025-10-09 15:40:00|9048.5|9046.5|9047.5|9045.5|9048.5|9046.5|9046.5|9044.5|560
1760024700000|2025-10-09 15:45:00|9048.5|9046.5|9049.5|9047.5|9049.5|9047.5|9047.5|9045.5|764
1760025000000|2025-10-09 15:50:00|9050.5|9048.5|9050.5|9048.5|9051.5|9049.5|9049.5|9047.5|699
1760025300000|2025-10-09 15:55:00|9049.5|9047.5|9048.5|9046.5|9050.5|9048.5|9048.5|9046.5|602
1760025600000|2025-10-09 16:00:00|9049.5|9047.5|9049.5|9047.5|9050.5|9048.5|9048.5|9046.5|396
1760025900000|2025-10-09 16:05:00|9050.5|9048.5|9049.5|9047.5|9050.5|9048.5|9049.5|9047.5|160
1760026200000|2025-10-09 16:10:00|9048.5|9046.5|9046.5|9044.5|9049.5|9047.5|9046.5|9044.5|483
1760026500000|2025-10-09 16:15:00|9045.5|9043.5|9044.5|9042.5|9045.5|9043.5|9044.5|9042.5|331
1760026800000|2025-10-09 16:20:00|9045.5|9043.5|9044.5|9042.5|9045.5|9043.5|9044.5|9042.5|88
1760027100000|2025-10-09 16:25:00|9045.5|9043.5|9046.5|9044.5|9046.5|9044.5|9044.5|9042.5|445
1760027400000|2025-10-09 16:30:00|||||||||100
1760027700000|2025-10-09 16:35:00|9047|9045|9044.5|9042.5|9047|9045|9044.5|9042.5|212
1760028000000|2025-10-09 16:40:00|9044|9042|9044.5|9042.5|9044.5|9042.5|9044|9042|20
1760028300000|2025-10-09 16:45:00|9043.5|9041.5|9047.5|9045.5|9047.5|9045.5|9043.5|9041.5|459
1760028600000|2025-10-09 16:50:00|9047|9045|9048.5|9046.5|9048.5|9046.5|9046.5|9044.5|299
1760028900000|2025-10-09 16:55:00|9048|9046|9046.5|9044.5|9048.5|9046.5|9045.5|9043.5|314
1760079600000|2025-10-10 07:00:00|9064.5|9062.5|9068.5|9066.5|9070.5|9068.5|9063.5|9061.5|2442
1760079900000|2025-10-10 07:05:00|9067.5|9065.5|9068.5|9066.5|9070.5|9068.5|9067.5|9065.5|985
1760080200000|2025-10-10 07:10:00|9069.5|9067.5|9069.5|9067.5|9072.5|9070.5|9068.5|9066.5|1390
1760080500000|2025-10-10 07:15:00|9070.5|9068.5|9070.5|9068.5|9071.5|9069.5|9069.5|9067.5|753
1760080800000|2025-10-10 07:20:00|9069.5|9067.5|9070.5|9068.5|9072|9070|9067.5|9065.5|1015
1760081100000|2025-10-10 07:25:00|9071.5|9069.5|9069.5|9067.5|9071.5|9069.5|9068|9066|1457
1760081400000|2025-10-10 07:30:00|9070.5|9068.5|9065.5|9063.5|9070.5|9068.5|9064.5|9062.5|1102
1760081700000|2025-10-10 07:35:00|9066.5|9064.5|9066.5|9064.5|9067.5|9065.5|9065.5|9063.5|231
1760082000000|2025-10-10 07:40:00|9067.5|9065.5|9068.5|9066.5|9068.5|9066.5|9067.5|9065.5|359
1760082300000|2025-10-10 07:45:00|9068|9066|9065.5|9063.5|9068.5|9066.5|9065.5|9063.5|67
1760082600000|2025-10-10 07:50:00|9066.5|9064.5|9068.5|9066.5|9068.5|9066.5|9065.5|9063.5|376
1760082900000|2025-10-10 07:55:00|9067.5|9065.5|9068.5|9066.5|9069.5|9067.5|9067.5|9065.5|392
1760083200000|2025-10-10 08:00:00|9067.5|9065.5|9067.5|9065.5|9069.5|9067.5|9066.5|9064.5|640
1760083500000|2025-10-10 08:05:00|9068.5|9066.5|9067.5|9065.5|9069.5|9067.5|9067.5|9065.5|451
1760083800000|2025-10-10 08:10:00|9068.5|9066.5|9069.5|9067.5|9070.5|9068.5|9068.5|9066.5|182
1760084100000|2025-10-10 08:15:00|9068.5|9066.5|9069.5|9067.5|9069.5|9067.5|9068.5|9066.5|227
1760084400000|2025-10-10 08:20:00|9068.5|9066.5|9069.5|9067.5|9069.5|9067.5|9068.5|9066.5|429
1760084700000|2025-10-10 08:25:00|9070.5|9068.5|9070.5|9068.5|9070.5|9068.5|9070.5|9068.5|514
1760085000000|2025-10-10 08:30:00|9072.5|9070.5|9073.5|9071.5|9073.5|9071.5|9071.5|9069.5|938
1760085300000|2025-10-10 08:35:00|9074.5|9072.5|9072.5|9070.5|9074.5|9072.5|9072.5|9070.5|366
1760085600000|2025-10-10 08:40:00|9071.5|9069.5|9071.5|9069.5|9072.5|9070.5|9070.5|9068.5|593
1760085900000|2025-10-10 08:45:00|9072.5|9070.5|9071.5|9069.5|9072.5|9070.5|9071.5|9069.5|193
1760086200000|2025-10-10 08:50:00|9072.5|9070.5|9073.5|9071.5|9073.5|9071.5|9072.5|9070.5|384
1760086500000|2025-10-10 08:55:00|9074.5|9072.5|9075.5|9073.5|9075.5|9073.5|9072.5|9070.5|778
1760086800000|2025-10-10 09:00:00|9074.5|9072.5|9075.5|9073.5|9075.5|9073.5|9074.5|9072.5|805
1760087100000|2025-10-10 09:05:00|9074.5|9072.5|9074.5|9072.5|9076.5|9074.5|9073.5|9071.5|693
1760087400000|2025-10-10 09:10:00|9073.5|9071.5|9074.5|9072.5|9075.5|9073.5|9073.5|9071.5|688
1760087700000|2025-10-10 09:15:00|9075.5|9073.5|9076.5|9074.5|9077.5|9075.5|9074.5|9072.5|1154
1760088000000|2025-10-10 09:20:00|9075.5|9073.5|9076.5|9074.5|9078.5|9076.5|9075.5|9073.5|503
1760088300000|2025-10-10 09:25:00|9075.5|9073.5|9076.5|9074.5|9076.5|9074.5|9075.5|9073.5|140
1760088600000|2025-10-10 09:30:00|9075.5|9073.5|9077.5|9075.5|9078.5|9076.5|9075.5|9073.5|447
1760088900000|2025-10-10 09:35:00|9076.5|9074.5|9074.5|9072.5|9076.5|9074.5|9074.5|9072.5|480
1760089200000|2025-10-10 09:40:00|||||||||87
1760089500000|2025-10-10 09:45:00|9075.5|9073.5|9076.5|9074.5|9076.5|9074.5|9074.5|9072.5|523
1760089800000|2025-10-10 09:50:00|9077.5|9075.5|9077.5|9075.5|9078.5|9076.5|9076.5|9074.5|937
1760090100000|2025-10-10 09:55:00|9078.5|9076.5|9077.5|9075.5|9078.5|9076.5|9076.5|9074.5|1130
1760090400000|2025-10-10 10:00:00|9078.5|9076.5|9077.5|9075.5|9079.5|9077.5|9076.5|9074.5|1194
1760090700000|2025-10-10 10:05:00|9078.5|9076.5|9077.5|9075.5|9078.5|9076.5|9077.5|9075.5|741
1760091000000|2025-10-10 10:10:00|9078.5|9076.5|9078.5|9076.5|9079.5|9077.5|9078|9076|423
1760091300000|2025-10-10 10:15:00|9079.5|9077.5|9079.5|9077.5|9079.5|9077.5|9079.5|9077.5|156
1760091600000|2025-10-10 10:20:00|9080.5|9078.5|9080.5|9078.5|9081.5|9079.5|9080.5|9078.5|809
1760091900000|2025-10-10 10:25:00|9081.5|9079.5|9081.5|9079.5|9082.5|9080.5|9081.5|9079.5|852
1760092200000|2025-10-10 10:30:00|9082.5|9080.5|9081.5|9079.5|9082.5|9080.5|9080.5|9078.5|1024
1760092500000|2025-10-10 10:35:00|9082.5|9080.5|9083.5|9081.5|9084.5|9082.5|9082.5|9080.5|1012
1760092800000|2025-10-10 10:40:00|9084.5|9082.5|9084.5|9082.5|9085.5|9083.5|9084.5|9082.5|439
1760093100000|2025-10-10 10:45:00|9085.5|9083.5|9085.5|9083.5|9085.5|9083.5|9083.5|9081.5|1498
1760093400000|2025-10-10 10:50:00|9086.5|9084.5|9082.5|9080.5|9086.5|9084.5|9082.5|9080.5|1354
1760093700000|2025-10-10 10:55:00|9083.5|9081.5|9082.5|9080.5|9083.5|9081.5|9081.5|9079.5|1016
1760094000000|2025-10-10 11:00:00|9083.5|9081.5|9081.5|9079.5|9084.5|9082.5|9080.5|9078.5|1658
1760094300000|2025-10-10 11:05:00|9082|9080|9080.5|9078.5|9082.5|9080.5|9078.5|9076.5|2313
1760094600000|2025-10-10 11:10:00|9081.5|9079.5|9082.5|9080.5|9082.5|9080.5|9081.5|9079.5|434
1760094900000|2025-10-10 11:15:00|9081.5|9079.5|9081.5|9079.5|9081.5|9079.5|9081.5|9079.5|788
1760095200000|2025-10-10 11:20:00|9080.5|9078.5|9080|9078|9081.5|9079.5|9079.5|9077.5|1305
1760095500000|2025-10-10 11:25:00|9079.5|9077.5|9080.5|9078.5|9080.5|9078.5|9079.5|9077.5|233
1760095800000|2025-10-10 11:30:00|9081.5|9079.5|9083.5|9081.5|9083.5|9081.5|9081.5|9079.5|461
1760096100000|2025-10-10 11:35:00|9082.5|9080.5|9082.5|9080.5|9083.5|9081.5|9081.5|9079.5|548
1760096400000|2025-10-10 11:40:00|9083.5|9081.5|9087.5|9085.5|9088.5|9086.5|9083.5|9081.5|1075
1760096700000|2025-10-10 11:45:00|9088.5|9086.5|9086.5|9084.5|9088.5|9086.5|9086.5|9084.5|1013
1760097000000|2025-10-10 11:50:00|9087.5|9085.5|9087.5|9085.5|9089.5|9087.5|9087.5|9085.5|305
1760097300000|2025-10-10 11:55:00|9088.5|9086.5|9088.5|9086.5|9088.5|9086.5|9087.5|9085.5|574
1760097600000|2025-10-10 12:00:00|9087.5|9085.5|9087.5|9085.5|9088.5|9086.5|9087.5|9085.5|613
1760097900000|2025-10-10 12:05:00|9088|9086|9090.5|9088.5|9090.5|9088.5|9087.5|9085.5|642
1760098200000|2025-10-10 12:10:00|9089.5|9087.5|9089.5|9087.5|9090.5|9088.5|9089.5|9087.5|1198
1760098500000|2025-10-10 12:15:00|9088.5|9086.5|9090.5|9088.5|9091.5|9089.5|9088.5|9086.5|810
1760098800000|2025-10-10 12:20:00|9091.5|9089.5|9088.5|9086.5|9091.5|9089.5|9088.5|9086.5|726
1760099100000|2025-10-10 12:25:00|9089.5|9087.5|9090.5|9088.5|9090.5|9088.5|9088|9086|898
1760099400000|2025-10-10 12:30:00|9089.5|9087.5|9093.5|9091.5|9094.5|9092.5|9088.5|9086.5|1933
1760099700000|2025-10-10 12:35:00|9094.5|9092.5|9097.5|9095.5|9098.5|9096.5|9093.5|9091.5|1412
1760100000000|2025-10-10 12:40:00|9096.5|9094.5|9099.5|9097.5|9100.5|9098.5|9096.5|9094.5|1376
1760100300000|2025-10-10 12:45:00|9100.5|9098.5|9099.5|9097.5|9101.5|9099.5|9099.5|9097.5|978
1760100600000|2025-10-10 12:50:00|9100.5|9098.5|9100.5|9098.5|9101.5|9099.5|9098.5|9096.5|1322
1760100900000|2025-10-10 12:55:00|9099.5|9097.5|9097.5|9095.5|9099.5|9097.5|9097.5|9095.5|1091
1760101200000|2025-10-10 13:00:00|9098.5|9096.5|9097.5|9095.5|9098.5|9096.5|9097.5|9095.5|716
1760101500000|2025-10-10 13:05:00|9096.5|9094.5|9096.5|9094.5|9098.5|9096.5|9095.5|9093.5|1803
1760101800000|2025-10-10 13:10:00|9097.5|9095.5|9096.5|9094.5|9097.5|9095.5|9093.5|9091.5|1597
1760102100000|2025-10-10 13:15:00|9096|9094|9100.5|9098.5|9100.5|9098.5|9096|9094|1484
1760102400000|2025-10-10 13:20:00|9101.5|9099.5|9100.5|9098.5|9101.5|9099.5|9099.5|9097.5|1081
1760102700000|2025-10-10 13:25:00|9099.5|9097.5|9097.5|9095.5|9099.5|9097.5|9097.5|9095.5|339
1760103000000|2025-10-10 13:30:00|9096.5|9094.5|9094.5|9092.5|9096.5|9094.5|9092.5|9090.5|1329
1760103300000|2025-10-10 13:35:00|9095.5|9093.5|9092.5|9090.5|9095.5|9093.5|9092.5|9090.5|861
1760103600000|2025-10-10 13:40:00|9093.5|9091.5|9091.5|9089.5|9093.5|9091.5|9089.5|9087.5|1229
1760103900000|2025-10-10 13:45:00|9092.5|9090.5|9093.5|9091.5|9094|9092|9091.5|9089.5|649
1760104200000|2025-10-10 13:50:00|9092.5|9090.5|9095.5|9093.5|9095.5|9093.5|9092.5|9090.5|653
1760104500000|2025-10-10 13:55:00|9095|9093|9095.5|9093.5|9096.5|9094.5|9094.5|9092.5|865
1760104800000|2025-10-10 14:00:00|9094.5|9092.5|9096.5|9094.5|9097.5|9095.5|9094.5|9092.5|1028
1760105100000|2025-10-10 14:05:00|9097.5|9095.5|9095.5|9093.5|9097.5|9095.5|9094.5|9092.5|1107
1760105400000|2025-10-10 14:10:00|9096|9094|9098.5|9096.5|9098.5|9096.5|9095.5|9093.5|613
1760105700000|2025-10-10 14:15:00|9099.5|9097.5|9097.5|9095.5|9100.5|9098.5|9096.5|9094.5|1097
1760106000000|2025-10-10 14:20:00|9096.5|9094.5|9097.5|9095.5|9097.5|9095.5|9094.5|9092.5|762
1760106300000|2025-10-10 14:25:00|9096.5|9094.5|9096.5|9094.5|9097.5|9095.5|9094.5|9092.5|642
1760106600000|2025-10-10 14:30:00|9097.5|9095.5|9096.5|9094.5|9097.5|9095.5|9095.5|9093.5|901
1760106900000|2025-10-10 14:35:00|9095.5|9093.5|9094.5|9092.5|9095.5|9093.5|9094.5|9092.5|888
1760107200000|2025-10-10 14:40:00|9093.5|9091.5|9094.5|9092.5|9095.5|9093.5|9092.5|9090.5|1133
1760107500000|2025-10-10 14:45:00|9095.5|9093.5|9097.5|9095.5|9097.5|9095.5|9094.5|9092.5|758
1760107800000|2025-10-10 14:50:00|9098.5|9096.5|9096.5|9094.5|9098.5|9096.5|9095.5|9093.5|1272
1760108100000|2025-10-10 14:55:00|9095.5|9093.5|9104.5|9102.5|9108.5|9106.5|9094.5|9092.5|3086
1760108400000|2025-10-10 15:00:00|9105.5|9103.5|9114.5|9112.5|9120.5|9118.5|9105.5|9103.5|3854
1760108700000|2025-10-10 15:05:00|9115.5|9113.5|9123|9121|9124.5|9122.5|9112.5|9110.5|3171
1760109000000|2025-10-10 15:10:00|9123.5|9121.5|9116.5|9114.5|9124.5|9122.5|9116|9114|3351
1760109300000|2025-10-10 15:15:00|9117.5|9115.5|9120.5|9118.5|9122.5|9120.5|9117.5|9115.5|3417
1760109600000|2025-10-10 15:20:00|9119.5|9117.5|9121.5|9119.5|9124.5|9122.5|9119.5|9117.5|1764
1760109900000|2025-10-10 15:25:00|9122.5|9120.5|9119.5|9117.5|9124|9122|9119.5|9117.5|2352
1760110200000|2025-10-10 15:30:00|9120|9118|9119.5|9117.5|9123.5|9121.5|9117.5|9115.5|1743
1760110500000|2025-10-10 15:35:00|9118.5|9116.5|9116.5|9114.5|9118.5|9116.5|9115.5|9113.5|1186
1760110800000|2025-10-10 15:40:00|9117.5|9115.5|9107.5|9105.5|9119.5|9117.5|9107.5|9105.5|1841
1760111100000|2025-10-10 15:45:00|9106.5|9104.5|9112.5|9110.5|9112.5|9110.5|9106.5|9104.5|1516
1760111400000|2025-10-10 15:50:00|9113.5|9111.5|9113.5|9111.5|9114.5|9112.5|9109.5|9107.5|1020
1760111700000|2025-10-10 15:55:00|9114.5|9112.5|9115.5|9113.5|9115.5|9113.5|9112.5|9110.5|1735
1760112000000|2025-10-10 16:00:00|9116|9114|9115.5|9113.5|9119.5|9117.5|9115.5|9113.5|1177
1760112300000|2025-10-10 16:05:00|9114.5|9112.5|9114|9112|9115.5|9113.5|9112.5|9110.5|590
1760112600000|2025-10-10 16:10:00|9114.5|9112.5|9112.5|9110.5|9115.5|9113.5|9112.5|9110.5|467
1760112900000|2025-10-10 16:15:00|9113.5|9111.5|9112.5|9110.5|9113.5|9111.5|9112.5|9110.5|288
1760113200000|2025-10-10 16:20:00|9113.5|9111.5|9110.5|9108.5|9115.5|9113.5|9109.5|9107.5|234
1760113500000|2025-10-10 16:25:00|9110|9108|9111.5|9109.5|9111.5|9109.5|9108.5|9106.5|426
1760113800000|2025-10-10 16:30:00|9112.5|9110.5|9114.5|9112.5|9114.5|9112.5|9109.5|9107.5|465
1760114100000|2025-10-10 16:35:00|9115|9113|9114.5|9112.5|9115.5|9113.5|9112.5|9110.5|345
1760114400000|2025-10-10 16:40:00|9115.5|9113.5|9116.5|9114.5|9117.5|9115.5|9114.5|9112.5|325
1760114700000|2025-10-10 16:45:00|9116|9114|9118.5|9116.5|9118.5|9116.5|9114.5|9112.5|344
1760115000000|2025-10-10 16:50:00|9117.5|9115.5|9118.5|9116.5|9118.5|9116.5|9117.5|9115.5|691
1760115300000|2025-10-10 16:55:00|9119.5|9117.5|9118|9116|9119.5|9117.5|9117.5|9115.5|526
1760338800000|2025-10-13 07:00:00|9119.5|9117.5|9112.5|9110.5|9126.5|9124.5|9112.5|9110.5|3442
1760339100000|2025-10-13 07:05:00|9113.5|9111.5|9104.5|9102.5|9113.5|9111.5|9104.5|9102.5|2197
1760339400000|2025-10-13 07:10:00|9105.5|9103.5|9104.5|9102.5|9106.5|9104.5|9103.5|9101.5|889
1760339700000|2025-10-13 07:15:00|9105.5|9103.5|9103.5|9101.5|9106.5|9104.5|9102.5|9100.5|846
1760340000000|2025-10-13 07:20:00|9104.5|9102.5|9107.5|9105.5|9107.5|9105.5|9103.5|9101.5|420
1760340300000|2025-10-13 07:25:00|9108.5|9106.5|9107.5|9105.5|9108.5|9106.5|9104.5|9102.5|935
1760340600000|2025-10-13 07:30:00|9108.5|9106.5|9110.5|9108.5|9110.5|9108.5|9106.5|9104.5|562
1760340900000|2025-10-13 07:35:00|9111.5|9109.5|9110.5|9108.5|9111.5|9109.5|9109.5|9107.5|355
1760341200000|2025-10-13 07:40:00|9111.5|9109.5|9111.5|9109.5|9112.5|9110.5|9110.5|9108.5|461
1760341500000|2025-10-13 07:45:00|9112.5|9110.5|9116.5|9114.5|9117.5|9115.5|9112.5|9110.5|988
1760341800000|2025-10-13 07:50:00|9115.5|9113.5|9115.5|9113.5|9117.5|9115.5|9115.5|9113.5|831
1760342100000|2025-10-13 07:55:00|9114.5|9112.5|9112.5|9110.5|9115.5|9113.5|9111.5|9109.5|842
1760342400000|2025-10-13 08:00:00|9111.5|9109.5|9110.5|9108.5|9111.5|9109.5|9109.5|9107.5|731
1760342700000|2025-10-13 08:05:00|9111.5|9109.5|9109.5|9107.5|9111.5|9109.5|9108.5|9106.5|546
1760343000000|2025-10-13 08:10:00|9110|9108|9111.5|9109.5|9112.5|9110.5|9109.5|9107.5|474
1760343300000|2025-10-13 08:15:00|9110.5|9108.5|9114.5|9112.5|9114.5|9112.5|9110.5|9108.5|455
1760343600000|2025-10-13 08:20:00|9113.5|9111.5|9113.5|9111.5|9116.5|9114.5|9112.5|9110.5|695
1760343900000|2025-10-13 08:25:00|9114.5|9112.5|9114.5|9112.5|9115.5|9113.5|9113.5|9111.5|456
1760344200000|2025-10-13 08:30:00|9115|9113|9113.5|9111.5|9115.5|9113.5|9112|9110|678
1760344500000|2025-10-13 08:35:00|9114.5|9112.5|9114.5|9112.5|9116.5|9114.5|9114.5|9112.5|351
1760344800000|2025-10-13 08:40:00|9115.5|9113.5|9117.5|9115.5|9117.5|9115.5|9113.5|9111.5|479
1760345100000|2025-10-13 08:45:00|9118.5|9116.5|9116.5|9114.5|9118.5|9116.5|9116.5|9114.5|564
1760345400000|2025-10-13 08:50:00|9117.5|9115.5|9116.5|9114.5|9117.5|9115.5|9115.5|9113.5|674
1760345700000|2025-10-13 08:55:00|9116|9114|9115.5|9113.5|9116.5|9114.5|9113.5|9111.5|1065
1760346000000|2025-10-13 09:00:00|9116.5|9114.5|9119.5|9117.5|9119.5|9117.5|9114.5|9112.5|859
1760346300000|2025-10-13 09:05:00|9120.5|9118.5|9121.5|9119.5|9121.5|9119.5|9120.5|9118.5|690
1760346600000|2025-10-13 09:10:00|9122.5|9120.5|9124.5|9122.5|9124.5|9122.5|9121.5|9119.5|769
1760346900000|2025-10-13 09:15:00|9125.5|9123.5|9123.5|9121.5|9125.5|9123.5|9123.5|9121.5|913
1760347200000|2025-10-13 09:20:00|9124.5|9122.5|9124.5|9122.5|9126.5|9124.5|9123.5|9121.5|868
1760347500000|2025-10-13 09:25:00|9125.5|9123.5|9128.5|9126.5|9129.5|9127.5|9125.5|9123.5|557
1760347800000|2025-10-13 09:30:00|9129.5|9127.5|9135.5|9133.5|9135.5|9133.5|9129.5|9127.5|1557
1760348100000|2025-10-13 09:35:00|9134.5|9132.5|9132.5|9130.5|9134.5|9132.5|9130.5|9128.5|1196
1760348400000|2025-10-13 09:40:00|9133.5|9131.5|9132.5|9130.5|9133.5|9131.5|9131.5|9129.5|795
1760348700000|2025-10-13 09:45:00|9131.5|9129.5|9130.5|9128.5|9131.5|9129.5|9130.5|9128.5|540
1760349000000|2025-10-13 09:50:00|9131.5|9129.5|9132.5|9130.5|9132.5|9130.5|9131.5|9129.5|594
1760349300000|2025-10-13 09:55:00|9132|9130|9131.5|9129.5|9133.5|9131.5|9131.5|9129.5|487
1760349600000|2025-10-13 10:00:00|9130.5|9128.5|9130.5|9128.5|9131.5|9129.5|9130.5|9128.5|381
1760349900000|2025-10-13 10:05:00|9129.5|9127.5|9129.5|9127.5|9129.5|9127.5|9128.5|9126.5|571
1760350200000|2025-10-13 10:10:00|9130.5|9128.5|9129.5|9127.5|9130.5|9128.5|9128.5|9126.5|190
1760350500000|2025-10-13 10:15:00|9128.5|9126.5|9131.5|9129.5|9131.5|9129.5|9128.5|9126.5|394
1760350800000|2025-10-13 10:20:00|9132.5|9130.5|9132.5|9130.5|9132.5|9130.5|9131.5|9129.5|658
1760351100000|2025-10-13 10:25:00|9132|9130|9131.5|9129.5|9132.5|9130.5|9131.5|9129.5|969
1760351400000|2025-10-13 10:30:00|9132|9130|9132.5|9130.5|9132.5|9130.5|9129.5|9127.5|762
1760351700000|2025-10-13 10:35:00|9132|9130|9133.5|9131.5|9133.5|9131.5|9131.5|9129.5|501
1760352000000|2025-10-13 10:40:00|9134.5|9132.5|9136.5|9134.5|9136.5|9134.5|9134.5|9132.5|755
1760352300000|2025-10-13 10:45:00|9135.5|9133.5|9134.5|9132.5|9135.5|9133.5|9134.5|9132.5|379
1760352600000|2025-10-13 10:50:00|||||||||304
1760352900000|2025-10-13 10:55:00|9133.5|9131.5|9134.5|9132.5|9134.5|9132.5|9133.5|9131.5|500
1760353200000|2025-10-13 11:00:00|9133.5|9131.5|9134.5|9132.5|9136.5|9134.5|9133.5|9131.5|704
1760353500000|2025-10-13 11:05:00|9135.5|9133.5|9139.5|9137.5|9139.5|9137.5|9135.5|9133.5|806
1760353800000|2025-10-13 11:10:00|9138.5|9136.5|9137.5|9135.5|9139.5|9137.5|9137.5|9135.5|515
1760354100000|2025-10-13 11:15:00|9138.5|9136.5|9137.5|9135.5|9138.5|9136.5|9137.5|9135.5|200
1760354400000|2025-10-13 11:20:00|9138.5|9136.5|9135.5|9133.5|9139.5|9137.5|9135.5|9133.5|956
1760354700000|2025-10-13 11:25:00|9136.5|9134.5|9136.5|9134.5|9136.5|9134.5|9134.5|9132.5|462
1760355000000|2025-10-13 11:30:00|9135.5|9133.5|9136.5|9134.5|9136.5|9134.5|9134.5|9132.5|936
1760355300000|2025-10-13 11:35:00|9136|9134|9135.5|9133.5|9136.5|9134.5|9134.5|9132.5|443
1760355600000|2025-10-13 11:40:00|9136.5|9134.5|9135.5|9133.5|9136.5|9134.5|9134.5|9132.5|415
1760355900000|2025-10-13 11:45:00|9136.5|9134.5|9136.5|9134.5|9136.5|9134.5|9136.5|9134.5|197
1760356200000|2025-10-13 11:50:00|9137.5|9135.5|9135.5|9133.5|9138.5|9136.5|9135.5|9133.5|323
1760356500000|2025-10-13 11:55:00|9134.5|9132.5|9135|9133|9135.5|9133.5|9134.5|9132.5|767
1760356800000|2025-10-13 12:00:00|9135.5|9133.5|9131.5|9129.5|9136.5|9134.5|9131.5|9129.5|427
1760357100000|2025-10-13 12:05:00|9130.5|9128.5|9132.5|9130.5|9132.5|9130.5|9130.5|9128.5|680
1760357400000|2025-10-13 12:10:00|9132|9130|9130|9128|9132.5|9130.5|9129.5|9127.5|997
1760357700000|2025-10-13 12:15:00|9130.5|9128.5|9133.5|9131.5|9133.5|9131.5|9130.5|9128.5|373
1760358000000|2025-10-13 12:20:00|9134.5|9132.5|9135.5|9133.5|9136.5|9134.5|9133.5|9131.5|287
1760358300000|2025-10-13 12:25:00|9136.5|9134.5|9136.5|9134.5|9136.5|9134.5|9135.5|9133.5|696
1760358600000|2025-10-13 12:30:00|9137.5|9135.5|9135.5|9133.5|9138.5|9136.5|9135.5|9133.5|998
1760358900000|2025-10-13 12:35:00|9136.5|9134.5|9135.5|9133.5|9138.5|9136.5|9134.5|9132.5|983
1760359200000|2025-10-13 12:40:00|9134.5|9132.5|9134.5|9132.5|9134.5|9132.5|9134.5|9132.5|199
1760359500000|2025-10-13 12:45:00|9133.5|9131.5|9129.5|9127.5|9133.5|9131.5|9129.5|9127.5|695
1760359800000|2025-10-13 12:50:00|9130.5|9128.5|9128.5|9126.5|9130.5|9128.5|9128.5|9126.5|769
1760360100000|2025-10-13 12:55:00|9129|9127|9128.5|9126.5|9129.5|9127.5|9127.5|9125.5|590
1760360400000|2025-10-13 13:00:00|9127.5|9125.5|9128.5|9126.5|9129.5|9127.5|9127.5|9125.5|434
1760360700000|2025-10-13 13:05:00|9127.5|9125.5|9127.5|9125.5|9127.5|9125.5|9125.5|9123.5|596
1760361000000|2025-10-13 13:10:00|9126.5|9124.5|9126.5|9124.5|9127.5|9125.5|9126.5|9124.5|361
1760361300000|2025-10-13 13:15:00|9127.5|9125.5|9124.5|9122.5|9127.5|9125.5|9124.5|9122.5|1692
1760361600000|2025-10-13 13:20:00|9123.5|9121.5|9125.5|9123.5|9125.5|9123.5|9123.5|9121.5|941
1760361900000|2025-10-13 13:25:00|9124.5|9122.5|9127.5|9125.5|9128.5|9126.5|9124.5|9122.5|738
1760362200000|2025-10-13 13:30:00|9128.5|9126.5|9127.5|9125.5|9128.5|9126.5|9125.5|9123.5|821
1760362500000|2025-10-13 13:35:00|9128.5|9126.5|9125.5|9123.5|9129.5|9127.5|9125.5|9123.5|1059
1760362800000|2025-10-13 13:40:00|9126.5|9124.5|9126.5|9124.5|9126.5|9124.5|9124.5|9122.5|993
1760363100000|2025-10-13 13:45:00|9127.5|9125.5|9128.5|9126.5|9128.5|9126.5|9126.5|9124.5|383
1760363400000|2025-10-13 13:50:00|9127.5|9125.5|9128.5|9126.5|9128.5|9126.5|9126.5|9124.5|776
1760363700000|2025-10-13 13:55:00|9127.5|9125.5|9126.5|9124.5|9128.5|9126.5|9126.5|9124.5|717
1760364000000|2025-10-13 14:00:00|9125.5|9123.5|9127.5|9125.5|9127.5|9125.5|9125.5|9123.5|608
1760364300000|2025-10-13 14:05:00|9128.5|9126.5|9126.5|9124.5|9129.5|9127.5|9126.5|9124.5|652
1760364600000|2025-10-13 14:10:00|9126|9124|9126.5|9124.5|9127.5|9125.5|9125.5|9123.5|708
1760364900000|2025-10-13 14:15:00|9125.5|9123.5|9123.5|9121.5|9125.5|9123.5|9123.5|9121.5|1197
1760365200000|2025-10-13 14:20:00|9124.5|9122.5|9118.5|9116.5|9124.5|9122.5|9118.5|9116.5|1347
1760365500000|2025-10-13 14:25:00|9119.5|9117.5|9119.5|9117.5|9120.5|9118.5|9119.5|9117.5|509
1760365800000|2025-10-13 14:30:00|9119|9117|9119.5|9117.5|9119.5|9117.5|9117.5|9115.5|746
1760366100000|2025-10-13 14:35:00|9118.5|9116.5|9117.5|9115.5|9119.5|9117.5|9115.5|9113.5|1959
1760366400000|2025-10-13 14:40:00|9116.5|9114.5|9115.5|9113.5|9117.5|9115.5|9115.5|9113.5|972
1760366700000|2025-10-13 14:45:00|9116.5|9114.5|9117.5|9115.5|9117.5|9115.5|9116.5|9114.5|687
1760367000000|2025-10-13 14:50:00|9118.5|9116.5|9121.5|9119.5|9121.5|9119.5|9118.5|9116.5|902
1760367300000|2025-10-13 14:55:00|9120.5|9118.5|9120.5|9118.5|9122.5|9120.5|9120.5|9118.5|906
1760367600000|2025-10-13 15:00:00|9121.5|9119.5|9122.5|9120.5|9122.5|9120.5|9121.5|9119.5|1034
1760367900000|2025-10-13 15:05:00|9121.5|9119.5|9124.5|9122.5|9124.5|9122.5|9121.5|9119.5|1690
1760368200000|2025-10-13 15:10:00|9123.5|9121.5|9124.5|9122.5|9124.5|9122.5|9121.5|9119.5|1432
1760368500000|2025-10-13 15:15:00|9125.5|9123.5|9123.5|9121.5|9126.5|9124.5|9123.5|9121.5|3285
1760368800000|2025-10-13 15:20:00|9124.5|9122.5|9127.5|9125.5|9127.5|9125.5|9123.5|9121.5|807
1760369100000|2025-10-13 15:25:00|9126.5|9124.5|9128.5|9126.5|9128.5|9126.5|9126.5|9124.5|175
1760369400000|2025-10-13 15:30:00|9127.5|9125.5|9126.5|9124.5|9128.5|9126.5|9126.5|9124.5|1012
1760369700000|2025-10-13 15:35:00|9127.5|9125.5|9129.5|9127.5|9129.5|9127.5|9126.5|9124.5|1011
1760370000000|2025-10-13 15:40:00|9128.5|9126.5|9129.5|9127.5|9130.5|9128.5|9128.5|9126.5|1000
1760370300000|2025-10-13 15:45:00|9128.5|9126.5|9128.5|9126.5|9129.5|9127.5|9128.5|9126.5|268
1760370600000|2025-10-13 15:50:00|9128|9126|9126.5|9124.5|9128.5|9126.5|9126.5|9124.5|303
1760370900000|2025-10-13 15:55:00|9127.5|9125.5|9127.5|9125.5|9127.5|9125.5|9126.5|9124.5|353
1760371200000|2025-10-13 16:00:00|9128.5|9126.5|9128.5|9126.5|9128.5|9126.5|9127.5|9125.5|86
1760371500000|2025-10-13 16:05:00|9129.5|9127.5|9131|9129|9131.5|9129.5|9129.5|9127.5|669
1760371800000|2025-10-13 16:10:00|9131.5|9129.5|9130.5|9128.5|9131.5|9129.5|9130.5|9128.5|337
1760372100000|2025-10-13 16:15:00|9131.5|9129.5|9130.5|9128.5|9131.5|9129.5|9130.5|9128.5|374
1760372400000|2025-10-13 16:20:00|9129.5|9127.5|9129.5|9127.5|9129.5|9127.5|9128.5|9126.5|301
1760372700000|2025-10-13 16:25:00|9130.5|9128.5|9130.5|9128.5|9130.5|9128.5|9130.5|9128.5|63
1760373000000|2025-10-13 16:30:00|9129.5|9127.5|9129.5|9127.5|9130.5|9128.5|9129.5|9127.5|215
1760373300000|2025-10-13 16:35:00|||||||||50
1760373600000|2025-10-13 16:40:00|9130.5|9128.5|9129.5|9127.5|9130.5|9128.5|9129.5|9127.5|231
1760373900000|2025-10-13 16:45:00|9130.5|9128.5|9131.5|9129.5|9131.5|9129.5|9130.5|9128.5|215
1760374200000|2025-10-13 16:50:00|||||||||172
1760374500000|2025-10-13 16:55:00|9132.5|9130.5|9132.5|9130.5|9133|9131|9131.5|9129.5|793
1760425200000|2025-10-14 07:00:00|9171.5|9169.5|9170.5|9168.5|9175.5|9173.5|9166.5|9164.5|4332
1760425500000|2025-10-14 07:05:00|9171.5|9169.5|9168.5|9166.5|9177.5|9175.5|9168.5|9166.5|2500
1760425800000|2025-10-14 07:10:00|9167.5|9165.5|9166.5|9164.5|9167.5|9165.5|9161.5|9159.5|3975
1760426100000|2025-10-14 07:15:00|9167.5|9165.5|9167.5|9165.5|9169.5|9167.5|9166.5|9164.5|2494
1760426400000|2025-10-14 07:20:00|9168.5|9166.5|9171.5|9169.5|9172.5|9170.5|9167.5|9165.5|1701
1760426700000|2025-10-14 07:25:00|9170.5|9168.5|9172.5|9170.5|9175.5|9173.5|9170.5|9168.5|1999
1760427000000|2025-10-14 07:30:00|9173.5|9171.5|9173.5|9171.5|9177.5|9175.5|9173.5|9171.5|1239
1760427300000|2025-10-14 07:35:00|9174.5|9172.5|9174.5|9172.5|9182.5|9180.5|9171.5|9169.5|3099
1760427600000|2025-10-14 07:40:00|9175.5|9173.5|9177.5|9175.5|9178.5|9176.5|9173.5|9171.5|1448
1760427900000|2025-10-14 07:45:00|9176.5|9174.5|9173.5|9171.5|9178.5|9176.5|9172.5|9170.5|1328
1760428200000|2025-10-14 07:50:00|9172.5|9170.5|9173.5|9171.5|9174.5|9172.5|9172.5|9170.5|798
1760428500000|2025-10-14 07:55:00|9174.5|9172.5|9171.5|9169.5|9174.5|9172.5|9171.5|9169.5|1028
1760428800000|2025-10-14 08:00:00|9170.5|9168.5|9173.5|9171.5|9174.5|9172.5|9168.5|9166.5|1706
1760429100000|2025-10-14 08:05:00|9172.5|9170.5|9173.5|9171.5|9174.5|9172.5|9170.5|9168.5|958
1760429400000|2025-10-14 08:10:00|9172.5|9170.5|9169.5|9167.5|9172.5|9170.5|9167.5|9165.5|1638
1760429700000|2025-10-14 08:15:00|9170.5|9168.5|9167.5|9165.5|9171.5|9169.5|9167.5|9165.5|1626
1760430000000|2025-10-14 08:20:00|9168.5|9166.5|9170.5|9168.5|9171.5|9169.5|9168.5|9166.5|664
1760430300000|2025-10-14 08:25:00|9169.5|9167.5|9169.5|9167.5|9170.5|9168.5|9167.5|9165.5|1067
1760430600000|2025-10-14 08:30:00|9170|9168|9171.5|9169.5|9173.5|9171.5|9170|9168|1138
1760430900000|2025-10-14 08:35:00|9172.5|9170.5|9168.5|9166.5|9173.5|9171.5|9168.5|9166.5|1167
1760431200000|2025-10-14 08:40:00|9169.5|9167.5|9176.5|9174.5|9176.5|9174.5|9168.5|9166.5|938
1760431500000|2025-10-14 08:45:00|9175.5|9173.5|9178.5|9176.5|9178.5|9176.5|9173.5|9171.5|1048
1760431800000|2025-10-14 08:50:00|9179.5|9177.5|9177.5|9175.5|9179.5|9177.5|9177.5|9175.5|953
1760432100000|2025-10-14 08:55:00|9176.5|9174.5|9177.5|9175.5|9177.5|9175.5|9176.5|9174.5|454
1760432400000|2025-10-14 09:00:00|9178.5|9176.5|9180.5|9178.5|9182.5|9180.5|9178.5|9176.5|1688
1760432700000|2025-10-14 09:05:00|9179.5|9177.5|9180.5|9178.5|9182.5|9180.5|9178.5|9176.5|1295
1760433000000|2025-10-14 09:10:00|9181.5|9179.5|9180.5|9178.5|9181.5|9179.5|9179.5|9177.5|1246
1760433300000|2025-10-14 09:15:00|9181.5|9179.5|9188.5|9186.5|9188.5|9186.5|9181.5|9179.5|1599
1760433600000|2025-10-14 09:20:00|9189|9187|9189.5|9187.5|9190.5|9188.5|9187.5|9185.5|1570
1760433900000|2025-10-14 09:25:00|9190.5|9188.5|9186.5|9184.5|9192.5|9190.5|9186.5|9184.5|3837
1760434200000|2025-10-14 09:30:00|9185.5|9183.5|9186.5|9184.5|9187.5|9185.5|9185.5|9183.5|1174
1760434500000|2025-10-14 09:35:00|9185.5|9183.5|9186.5|9184.5|9188.5|9186.5|9185.5|9183.5|1379
1760434800000|2025-10-14 09:40:00|9187.5|9185.5|9185.5|9183.5|9187.5|9185.5|9185.5|9183.5|590
1760435100000|2025-10-14 09:45:00|9184.5|9182.5|9186.5|9184.5|9186.5|9184.5|9182.5|9180.5|764
1760435400000|2025-10-14 09:50:00|9185.5|9183.5|9185.5|9183.5|9186.5|9184.5|9184.5|9182.5|723
1760435700000|2025-10-14 09:55:00|9185|9183|9188.5|9186.5|9189.5|9187.5|9185|9183|1114
1760436000000|2025-10-14 10:00:00|9189.5|9187.5|9189.5|9187.5|9190.5|9188.5|9188.5|9186.5|1550
1760436300000|2025-10-14 10:05:00|9190.5|9188.5|9193.5|9191.5|9194.5|9192.5|9189.5|9187.5|1082
1760436600000|2025-10-14 10:10:00|9194.5|9192.5|9197.5|9195.5|9197.5|9195.5|9193.5|9191.5|1709
1760436900000|2025-10-14 10:15:00|9198.5|9196.5|9197.5|9195.5|9199.5|9197.5|9196.5|9194.5|1514
1760437200000|2025-10-14 10:20:00|9196.5|9194.5|9193.5|9191.5|9198.5|9196.5|9193.5|9191.5|1054
1760437500000|2025-10-14 10:25:00|9194|9192|9195.5|9193.5|9196.5|9194.5|9194|9192|832
1760437800000|2025-10-14 10:30:00|9196.5|9194.5|9196.5|9194.5|9197.5|9195.5|9194.5|9192.5|1227
1760438100000|2025-10-14 10:35:00|9195.5|9193.5|9193.5|9191.5|9196.5|9194.5|9193.5|9191.5|1173
1760438400000|2025-10-14 10:40:00|9194.5|9192.5|9190.5|9188.5|9194.5|9192.5|9190.5|9188.5|2301
1760438700000|2025-10-14 10:45:00|9191.5|9189.5|9190.5|9188.5|9193.5|9191.5|9190.5|9188.5|1862
1760439000000|2025-10-14 10:50:00|9189.5|9187.5|9190.5|9188.5|9190.5|9188.5|9189.5|9187.5|1034
1760439300000|2025-10-14 10:55:00|9191.5|9189.5|9193.5|9191.5|9193.5|9191.5|9191.5|9189.5|2071
1760439600000|2025-10-14 11:00:00|9194.5|9192.5|9190.5|9188.5|9195.5|9193.5|9190.5|9188.5|2767
1760439900000|2025-10-14 11:05:00|9189.5|9187.5|9188.5|9186.5|9189.5|9187.5|9186.5|9184.5|2921
1760440200000|2025-10-14 11:10:00|9188|9186|9186.5|9184.5|9188.5|9186.5|9186.5|9184.5|2312
1760440500000|2025-10-14 11:15:00|9187.5|9185.5|9189.5|9187.5|9190.5|9188.5|9187.5|9185.5|2044
1760440800000|2025-10-14 11:20:00|9190.5|9188.5|9188.5|9186.5|9190.5|9188.5|9187.5|9185.5|781
1760441100000|2025-10-14 11:25:00|9187.5|9185.5|9186.5|9184.5|9188.5|9186.5|9186.5|9184.5|1709
1760441400000|2025-10-14 11:30:00|9187.5|9185.5|9188.5|9186.5|9189.5|9187.5|9187.5|9185.5|856
1760441700000|2025-10-14 11:35:00|9187.5|9185.5|9186.5|9184.5|9188.5|9186.5|9185.5|9183.5|2860
1760442000000|2025-10-14 11:40:00|9185.5|9183.5|9189.5|9187.5|9189.5|9187.5|9185.5|9183.5|2167
1760442300000|2025-10-14 11:45:00|9190.5|9188.5|9192.5|9190.5|9195.5|9193.5|9190.5|9188.5|8425
1760442600000|2025-10-14 11:50:00|9192|9190|9191.5|9189.5|9193.5|9191.5|9189.5|9187.5|3620
1760442900000|2025-10-14 11:55:00|9190.5|9188.5|9188.5|9186.5|9191.5|9189.5|9187.5|9185.5|1889
1760443200000|2025-10-14 12:00:00|9187.5|9185.5|9192.5|9190.5|9194.5|9192.5|9187.5|9185.5|2030
1760443500000|2025-10-14 12:05:00|9191.5|9189.5|9196.5|9194.5|9196.5|9194.5|9191.5|9189.5|1632
1760443800000|2025-10-14 12:10:00|9197.5|9195.5|9200.5|9198.5|9200.5|9198.5|9195.5|9193.5|2871
1760444100000|2025-10-14 12:15:00|9199.5|9197.5|9202.5|9200.5|9206.5|9204.5|9199.5|9197.5|2449
1760444400000|2025-10-14 12:20:00|9203.5|9201.5|9203.5|9201.5|9203.5|9201.5|9198.5|9196.5|2783
1760444700000|2025-10-14 12:25:00|9204.5|9202.5|9203.5|9201.5|9204.5|9202.5|9202.5|9200.5|927
1760445000000|2025-10-14 12:30:00|9202.5|9200.5|9203.5|9201.5|9207.5|9205.5|9202.5|9200.5|1785
1760445300000|2025-10-14 12:35:00|9204.5|9202.5|9196.5|9194.5|9204.5|9202.5|9195.5|9193.5|1516
1760445600000|2025-10-14 12:40:00|9195.5|9193.5|9198.5|9196.5|9201.5|9199.5|9195.5|9193.5|1746
1760445900000|2025-10-14 12:45:00|9197.5|9195.5|9195.5|9193.5|9200.5|9198.5|9194.5|9192.5|1392
1760446200000|2025-10-14 12:50:00|9194.5|9192.5|9195.5|9193.5|9197.5|9195.5|9194.5|9192.5|1785
1760446500000|2025-10-14 12:55:00|9194.5|9192.5|9196.5|9194.5|9198.5|9196.5|9194.5|9192.5|1629
1760446800000|2025-10-14 13:00:00|9195.5|9193.5|9192.5|9190.5|9196|9194|9190.5|9188.5|1635
1760447100000|2025-10-14 13:05:00|9193.5|9191.5|9188.5|9186.5|9193.5|9191.5|9187.5|9185.5|2269
1760447400000|2025-10-14 13:10:00|9189.5|9187.5|9192.5|9190.5|9192.5|9190.5|9188.5|9186.5|1414
1760447700000|2025-10-14 13:15:00|9192|9190|9193.5|9191.5|9193.5|9191.5|9190.5|9188.5|1182
1760448000000|2025-10-14 13:20:00|9192.5|9190.5|9187.5|9185.5|9194.5|9192.5|9186.5|9184.5|2842
1760448300000|2025-10-14 13:25:00|9188.5|9186.5|9182.5|9180.5|9189.5|9187.5|9182.5|9180.5|2450
1760448600000|2025-10-14 13:30:00|9181.5|9179.5|9184.5|9182.5|9184.5|9182.5|9178.5|9176.5|3074
1760448900000|2025-10-14 13:35:00|9183.5|9181.5|9188.5|9186.5|9191.5|9189.5|9183.5|9181.5|1890
1760449200000|2025-10-14 13:40:00|9189.5|9187.5|9195.5|9193.5|9196.5|9194.5|9188.5|9186.5|2130
1760449500000|2025-10-14 13:45:00|9196.5|9194.5|9193.5|9191.5|9196.5|9194.5|9190.5|9188.5|1332
1760449800000|2025-10-14 13:50:00|9194.5|9192.5|9195.5|9193.5|9196.5|9194.5|9192.5|9190.5|1310
1760450100000|2025-10-14 13:55:00|9194.5|9192.5|9191.5|9189.5|9194.5|9192.5|9191.5|9189.5|1700
1760450400000|2025-10-14 14:00:00|9190.5|9188.5|9186.5|9184.5|9191.5|9189.5|9185.5|9183.5|1808
1760450700000|2025-10-14 14:05:00|9187|9185|9191.5|9189.5|9192.5|9190.5|9185.5|9183.5|1147
1760451000000|2025-10-14 14:10:00|9190.5|9188.5|9193.5|9191.5|9194.5|9192.5|9189.5|9187.5|1918
1760451300000|2025-10-14 14:15:00|9194.5|9192.5|9190.5|9188.5|9195.5|9193.5|9190.5|9188.5|2417
1760451600000|2025-10-14 14:20:00|9190|9188|9188.5|9186.5|9190.5|9188.5|9186.5|9184.5|1995
1760451900000|2025-10-14 14:25:00|9187.5|9185.5|9183.5|9181.5|9187.5|9185.5|9183.5|9181.5|792
1760452200000|2025-10-14 14:30:00|9182.5|9180.5|9184.5|9182.5|9186.5|9184.5|9181.5|9179.5|1243
1760452500000|2025-10-14 14:35:00|9185.5|9183.5|9189.5|9187.5|9189.5|9187.5|9185.5|9183.5|1122
1760452800000|2025-10-14 14:40:00|9188.5|9186.5|9191.5|9189.5|9191.5|9189.5|9188.5|9186.5|1039
1760453100000|2025-10-14 14:45:00|9190.5|9188.5|9188.5|9186.5|9192.5|9190.5|9188.5|9186.5|834
1760453400000|2025-10-14 14:50:00|9187.5|9185.5|9189.5|9187.5|9192.5|9190.5|9186.5|9184.5|1844
1760453700000|2025-10-14 14:55:00|9188.5|9186.5|9195.5|9193.5|9195.5|9193.5|9188.5|9186.5|1616
1760454000000|2025-10-14 15:00:00|9196.5|9194.5|9196.5|9194.5|9196.5|9194.5|9193.5|9191.5|1649
1760454300000|2025-10-14 15:05:00|9196|9194|9190.5|9188.5|9196.5|9194.5|9190.5|9188.5|2164
1760454600000|2025-10-14 15:10:00|9191.5|9189.5|9196.5|9194.5|9196.5|9194.5|9190.5|9188.5|2159
1760454900000|2025-10-14 15:15:00|9197.5|9195.5|9196.5|9194.5|9198.5|9196.5|9195.5|9193.5|3102
1760455200000|2025-10-14 15:20:00|9195.5|9193.5|9193.5|9191.5|9195.5|9193.5|9192.5|9190.5|1692
1760455500000|2025-10-14 15:25:00|9192.5|9190.5|9191.5|9189.5|9192.5|9190.5|9190.5|9188.5|1050
1760455800000|2025-10-14 15:30:00|9190.5|9188.5|9191.5|9189.5|9191.5|9189.5|9189.5|9187.5|1289
1760456100000|2025-10-14 15:35:00|9190.5|9188.5|9189.5|9187.5|9190.5|9188.5|9184.5|9182.5|1776
1760456400000|2025-10-14 15:40:00|9190.5|9188.5|9191.5|9189.5|9192.5|9190.5|9190.5|9188.5|650
1760456700000|2025-10-14 15:45:00|9191|9189|9194.5|9192.5|9195.5|9193.5|9189.5|9187.5|750
1760457000000|2025-10-14 15:50:00|9193.5|9191.5|9188.5|9186.5|9193.5|9191.5|9188.5|9186.5|577
1760457300000|2025-10-14 15:55:00|9189|9187|9189.5|9187.5|9190.5|9188.5|9188.5|9186.5|390
1760457600000|2025-10-14 16:00:00|9190.5|9188.5|9194.5|9192.5|9195.5|9193.5|9190.5|9188.5|1016
1760457900000|2025-10-14 16:05:00|9193.5|9191.5|9196.5|9194.5|9196.5|9194.5|9193.5|9191.5|473
1760458200000|2025-10-14 16:10:00|9195.5|9193.5|9195.5|9193.5|9196.5|9194.5|9194.5|9192.5|251
1760458500000|2025-10-14 16:15:00|9194.5|9192.5|9197.5|9195.5|9197.5|9195.5|9193.5|9191.5|506
1760458800000|2025-10-14 16:20:00|9196.5|9194.5|9195.5|9193.5|9200.5|9198.5|9194.5|9192.5|1191
1760459100000|2025-10-14 16:25:00|9194.5|9192.5|9198.5|9196.5|9198.5|9196.5|9194.5|9192.5|836
1760459400000|2025-10-14 16:30:00|9197.5|9195.5|9198.5|9196.5|9198.5|9196.5|9196.5|9194.5|454
1760459700000|2025-10-14 16:35:00|9197.5|9195.5|9198.5|9196.5|9199.5|9197.5|9197.5|9195.5|537
1760460000000|2025-10-14 16:40:00|9199.5|9197.5|9202.5|9200.5|9202.5|9200.5|9198.5|9196.5|1110
1760460300000|2025-10-14 16:45:00|9202|9200|9201.5|9199.5|9203.5|9201.5|9201.5|9199.5|641
1760460600000|2025-10-14 16:50:00|9200.5|9198.5|9202.5|9200.5|9202.5|9200.5|9200.5|9198.5|148
1760460900000|2025-10-14 16:55:00|9202|9200|9204.5|9202.5|9204.5|9202.5|9201.5|9199.5|335
1760511600000|2025-10-15 07:00:00|9215.5|9213.5|9229.5|9227.5|9236.5|9234.5|9215.5|9213.5|4658
1760511900000|2025-10-15 07:05:00|9231|9229|9231.5|9229.5|9233.5|9231.5|9230.5|9228.5|1825
1760512200000|2025-10-15 07:10:00|9232.5|9230.5|9232.5|9230.5|9235.5|9233.5|9230.5|9228.5|1660
1760512500000|2025-10-15 07:15:00|9231.5|9229.5|9233.5|9231.5|9233.5|9231.5|9229.5|9227.5|833
1760512800000|2025-10-15 07:20:00|9234.5|9232.5|9233.5|9231.5|9234.5|9232.5|9230.5|9228.5|1285
1760513100000|2025-10-15 07:25:00|9234.5|9232.5|9238.5|9236.5|9239.5|9237.5|9233.5|9231.5|1980
1760513400000|2025-10-15 07:30:00|9237.5|9235.5|9236.5|9234.5|9238.5|9236.5|9235.5|9233.5|1580
1760513700000|2025-10-15 07:35:00|9237|9235|9231.5|9229.5|9237|9235|9231.5|9229.5|1059
1760514000000|2025-10-15 07:40:00|9230.5|9228.5|9226.5|9224.5|9230.5|9228.5|9226.5|9224.5|1377
1760514300000|2025-10-15 07:45:00|9225.5|9223.5|9224.5|9222.5|9228.5|9226.5|9222|9220|1831
1760514600000|2025-10-15 07:50:00|9223.5|9221.5|9225.5|9223.5|9226.5|9224.5|9223.5|9221.5|938
1760514900000|2025-10-15 07:55:00|9224.5|9222.5|9228|9226|9228.5|9226.5|9224.5|9222.5|820
1760515200000|2025-10-15 08:00:00|9227.5|9225.5|9227.5|9225.5|9229.5|9227.5|9227.5|9225.5|1265
1760515500000|2025-10-15 08:05:00|9226.5|9224.5|9224.5|9222.5|9226.5|9224.5|9223.5|9221.5|1326
1760515800000|2025-10-15 08:10:00|9225.5|9223.5|9227.5|9225.5|9227.5|9225.5|9224.5|9222.5|1292
1760516100000|2025-10-15 08:15:00|9226.5|9224.5|9228.5|9226.5|9229.5|9227.5|9225.5|9223.5|680
1760516400000|2025-10-15 08:20:00|9229.5|9227.5|9226.5|9224.5|9232.5|9230.5|9226.5|9224.5|1188
1760516700000|2025-10-15 08:25:00|9227.5|9225.5|9229.5|9227.5|9229.5|9227.5|9227.5|9225.5|632
1760517000000|2025-10-15 08:30:00|9228.5|9226.5|9231.5|9229.5|9232.5|9230.5|9228.5|9226.5|976
1760517300000|2025-10-15 08:35:00|9232|9230|9229.5|9227.5|9232|9230|9229.5|9227.5|810
1760517600000|2025-10-15 08:40:00|9230.5|9228.5|9232.5|9230.5|9233.5|9231.5|9229.5|9227.5|1171
1760517900000|2025-10-15 08:45:00|9233.5|9231.5|9236.5|9234.5|9236.5|9234.5|9233.5|9231.5|1573
1760518200000|2025-10-15 08:50:00|9235.5|9233.5|9236.5|9234.5|9237.5|9235.5|9235.5|9233.5|1789
1760518500000|2025-10-15 08:55:00|9237.5|9235.5|9240.5|9238.5|9241.5|9239.5|9236.5|9234.5|3910
1760518800000|2025-10-15 09:00:00|9241.5|9239.5|9237.5|9235.5|9241.5|9239.5|9235.5|9233.5|3323
1760519100000|2025-10-15 09:05:00|9236.5|9234.5|9231.5|9229.5|9237.5|9235.5|9230.5|9228.5|3367
1760519400000|2025-10-15 09:10:00|9230.5|9228.5|9229.5|9227.5|9230.5|9228.5|9229|9227|1284
1760519700000|2025-10-15 09:15:00|9230.5|9228.5|9232|9230|9232.5|9230.5|9228.5|9226.5|973
1760520000000|2025-10-15 09:20:00|9231.5|9229.5|9228.5|9226.5|9231.5|9229.5|9228.5|9226.5|677
1760520300000|2025-10-15 09:25:00|9227.5|9225.5|9228.5|9226.5|9228.5|9226.5|9227.5|9225.5|823
1760520600000|2025-10-15 09:30:00|9229.5|9227.5|9229.5|9227.5|9229.5|9227.5|9226.5|9224.5|689
1760520900000|2025-10-15 09:35:00|9228.5|9226.5|9230.5|9228.5|9230.5|9228.5|9226.5|9224.5|792
1760521200000|2025-10-15 09:40:00|9229.5|9227.5|9231.5|9229.5|9231.5|9229.5|9229.5|9227.5|776
1760521500000|2025-10-15 09:45:00|9230.5|9228.5|9231.5|9229.5|9231.5|9229.5|9229.5|9227.5|532
1760521800000|2025-10-15 09:50:00|9230.5|9228.5|9232.5|9230.5|9233.5|9231.5|9230.5|9228.5|452
1760522100000|2025-10-15 09:55:00|9232|9230|9230.5|9228.5|9232.5|9230.5|9230.5|9228.5|508
1760522400000|2025-10-15 10:00:00|9229.5|9227.5|9231.5|9229.5|9232.5|9230.5|9229.5|9227.5|526
1760522700000|2025-10-15 10:05:00|9230.5|9228.5|9229.5|9227.5|9231.5|9229.5|9229.5|9227.5|395
1760523000000|2025-10-15 10:10:00|9229|9227|9232.5|9230.5|9233.5|9231.5|9228.5|9226.5|944
1760523300000|2025-10-15 10:15:00|9231.5|9229.5|9230.5|9228.5|9232.5|9230.5|9230.5|9228.5|546
1760523600000|2025-10-15 10:20:00|9231.5|9229.5|9231.5|9229.5|9232.5|9230.5|9230.5|9228.5|677
1760523900000|2025-10-15 10:25:00|9232|9230|9232.5|9230.5|9232.5|9230.5|9231.5|9229.5|473
1760524200000|2025-10-15 10:30:00|9233.5|9231.5|9232.5|9230.5|9234.5|9232.5|9232.5|9230.5|366
1760524500000|2025-10-15 10:35:00|9233.5|9231.5|9235.5|9233.5|9236.5|9234.5|9233.5|9231.5|409
1760524800000|2025-10-15 10:40:00|9234.5|9232.5|9236.5|9234.5|9236.5|9234.5|9234.5|9232.5|643
1760525100000|2025-10-15 10:45:00|9237.5|9235.5|9236.5|9234.5|9237.5|9235.5|9235.5|9233.5|324
1760525400000|2025-10-15 10:50:00|9237.5|9235.5|9234.5|9232.5|9237.5|9235.5|9233.5|9231.5|293
1760525700000|2025-10-15 10:55:00|9233.5|9231.5|9235.5|9233.5|9235.5|9233.5|9232.5|9230.5|575
1760526000000|2025-10-15 11:00:00|9236.5|9234.5|9232.5|9230.5|9236.5|9234.5|9232.5|9230.5|1915
1760526300000|2025-10-15 11:05:00|9233.5|9231.5|9235.5|9233.5|9235.5|9233.5|9232.5|9230.5|984
1760526600000|2025-10-15 11:10:00|9236.5|9234.5|9239.5|9237.5|9239.5|9237.5|9236.5|9234.5|301
1760526900000|2025-10-15 11:15:00|9238.5|9236.5|9240.5|9238.5|9240.5|9238.5|9238.5|9236.5|680
1760527200000|2025-10-15 11:20:00|9239.5|9237.5|9240.5|9238.5|9241.5|9239.5|9239.5|9237.5|617
1760527500000|2025-10-15 11:25:00|9239.5|9237.5|9240.5|9238.5|9240.5|9238.5|9239.5|9237.5|339
1760527800000|2025-10-15 11:30:00|9241.5|9239.5|9235.5|9233.5|9241.5|9239.5|9235.5|9233.5|632
1760528100000|2025-10-15 11:35:00|9234.5|9232.5|9237.5|9235.5|9237.5|9235.5|9234.5|9232.5|552
1760528400000|2025-10-15 11:40:00|9236.5|9234.5|9235.5|9233.5|9238.5|9236.5|9234.5|9232.5|711
1760528700000|2025-10-15 11:45:00|9235|9233|9234.5|9232.5|9235.5|9233.5|9234.5|9232.5|147
1760529000000|2025-10-15 11:50:00|9233.5|9231.5|9233.5|9231.5|9235.5|9233.5|9233.5|9231.5|682
1760529300000|2025-10-15 11:55:00|9232.5|9230.5|9234.5|9232.5|9234.5|9232.5|9232.5|9230.5|206
1760529600000|2025-10-15 12:00:00|9235.5|9233.5|9234.5|9232.5|9235.5|9233.5|9234.5|9232.5|694
1760529900000|2025-10-15 12:05:00|9233.5|9231.5|9230.5|9228.5|9233.5|9231.5|9229.5|9227.5|1384
1760530200000|2025-10-15 12:10:00|9229.5|9227.5|9225.5|9223.5|9229.5|9227.5|9225.5|9223.5|1189
1760530500000|2025-10-15 12:15:00|9226.5|9224.5|9225.5|9223.5|9226.5|9224.5|9223.5|9221.5|357
1760530800000|2025-10-15 12:20:00|9225|9223|9229.5|9227.5|9230.5|9228.5|9225|9223|1119
1760531100000|2025-10-15 12:25:00|9228.5|9226.5|9230.5|9228.5|9230.5|9228.5|9228.5|9226.5|560
1760531400000|2025-10-15 12:30:00|9230|9228|9228.5|9226.5|9230.5|9228.5|9226.5|9224.5|803
1760531700000|2025-10-15 12:35:00|9229.5|9227.5|9231.5|9229.5|9231.5|9229.5|9228.5|9226.5|581
1760532000000|2025-10-15 12:40:00|9230.5|9228.5|9231.5|9229.5|9231.5|9229.5|9228.5|9226.5|669
1760532300000|2025-10-15 12:45:00|9232.5|9230.5|9227.5|9225.5|9232.5|9230.5|9227.5|9225.5|761
1760532600000|2025-10-15 12:50:00|9228.5|9226.5|9227.5|9225.5|9228.5|9226.5|9224.5|9222.5|1378
1760532900000|2025-10-15 12:55:00|9226.5|9224.5|9228.5|9226.5|9228.5|9226.5|9224.5|9222.5|1086
1760533200000|2025-10-15 13:00:00|9227.5|9225.5|9227.5|9225.5|9229.5|9227.5|9227.5|9225.5|1090
1760533500000|2025-10-15 13:05:00|9226.5|9224.5|9229.5|9227.5|9229.5|9227.5|9226.5|9224.5|470
1760533800000|2025-10-15 13:10:00|9228.5|9226.5|9231.5|9229.5|9233.5|9231.5|9228.5|9226.5|555
1760534100000|2025-10-15 13:15:00|9231|9229|9231.5|9229.5|9232.5|9230.5|9230.5|9228.5|895
1760534400000|2025-10-15 13:20:00|9230.5|9228.5|9228.5|9226.5|9232.5|9230.5|9228.5|9226.5|1453
1760534700000|2025-10-15 13:25:00|9227.5|9225.5|9232.5|9230.5|9232.5|9230.5|9227.5|9225.5|1309
1760535000000|2025-10-15 13:30:00|9231.5|9229.5|9235.5|9233.5|9237.5|9235.5|9231.5|9229.5|1033
1760535300000|2025-10-15 13:35:00|9236.5|9234.5|9242.5|9240.5|9243.5|9241.5|9235.5|9233.5|1267
1760535600000|2025-10-15 13:40:00|9241.5|9239.5|9243.5|9241.5|9243.5|9241.5|9240.5|9238.5|1261
1760535900000|2025-10-15 13:45:00|9244.5|9242.5|9245.5|9243.5|9246.5|9244.5|9243.5|9241.5|1502
1760536200000|2025-10-15 13:50:00|9246.5|9244.5|9250.5|9248.5|9250.5|9248.5|9245.5|9243.5|1554
1760536500000|2025-10-15 13:55:00|9249.5|9247.5|9250.5|9248.5|9250.5|9248.5|9248.5|9246.5|1442
1760536800000|2025-10-15 14:00:00|9251.5|9249.5|9246.5|9244.5|9251.5|9249.5|9244.5|9242.5|2959
1760537100000|2025-10-15 14:05:00|9245.5|9243.5|9244.5|9242.5|9245.5|9243.5|9242.5|9240.5|1783
1760537400000|2025-10-15 14:10:00|9245.5|9243.5|9242.5|9240.5|9245.5|9243.5|9242.5|9240.5|2037
1760537700000|2025-10-15 14:15:00|9243.5|9241.5|9242.5|9240.5|9246.5|9244.5|9242.5|9240.5|2322
1760538000000|2025-10-15 14:20:00|9243.5|9241.5|9243.5|9241.5|9246.5|9244.5|9242.5|9240.5|2100
1760538300000|2025-10-15 14:25:00|9244.5|9242.5|9242.5|9240.5|9244.5|9242.5|9241.5|9239.5|791
1760538600000|2025-10-15 14:30:00|9241.5|9239.5|9243.5|9241.5|9245.5|9243.5|9241.5|9239.5|1481
1760538900000|2025-10-15 14:35:00|9244.5|9242.5|9243.5|9241.5|9245.5|9243.5|9241.5|9239.5|1345
1760539200000|2025-10-15 14:40:00|9242.5|9240.5|9240.5|9238.5|9242.5|9240.5|9237.5|9235.5|2084
1760539500000|2025-10-15 14:45:00|9241.5|9239.5|9239.5|9237.5|9242.5|9240.5|9238.5|9236.5|1424
1760539800000|2025-10-15 14:50:00|9240.5|9238.5|9242.5|9240.5|9243.5|9241.5|9240.5|9238.5|927
1760540100000|2025-10-15 14:55:00|9241.5|9239.5|9240.5|9238.5|9242.5|9240.5|9240.5|9238.5|907
1760540400000|2025-10-15 15:00:00|9239.5|9237.5|9240.5|9238.5|9240.5|9238.5|9236.5|9234.5|1479
1760540700000|2025-10-15 15:05:00|9239.5|9237.5|9242.5|9240.5|9242.5|9240.5|9238.5|9236.5|1005
1760541000000|2025-10-15 15:10:00|9241.5|9239.5|9244.5|9242.5|9244.5|9242.5|9241.5|9239.5|2753
1760541300000|2025-10-15 15:15:00|9243.5|9241.5|9245.5|9243.5|9246.5|9244.5|9240.5|9238.5|3307
1760541600000|2025-10-15 15:20:00|9246.5|9244.5|9246.5|9244.5|9248.5|9246.5|9245.5|9243.5|1258
1760541900000|2025-10-15 15:25:00|9245.5|9243.5|9243.5|9241.5|9246.5|9244.5|9243.5|9241.5|1890
1760542200000|2025-10-15 15:30:00|9244.5|9242.5|9244.5|9242.5|9244.5|9242.5|9241.5|9239.5|1430
1760542500000|2025-10-15 15:35:00|9243.5|9241.5|9245.5|9243.5|9246.5|9244.5|9243.5|9241.5|1635
1760542800000|2025-10-15 15:40:00|9246.5|9244.5|9242.5|9240.5|9246.5|9244.5|9242.5|9240.5|990
1760543100000|2025-10-15 15:45:00|9241.5|9239.5|9239.5|9237.5|9242|9240|9237.5|9235.5|573
1760543400000|2025-10-15 15:50:00|9238.5|9236.5|9234.5|9232.5|9240.5|9238.5|9233.5|9231.5|1463
1760543700000|2025-10-15 15:55:00|9235.5|9233.5|9234.5|9232.5|9236.5|9234.5|9234.5|9232.5|603
1760544000000|2025-10-15 16:00:00|9235.5|9233.5|9232.5|9230.5|9235.5|9233.5|9231.5|9229.5|832
1760544300000|2025-10-15 16:05:00|9233|9231|9236.5|9234.5|9237.5|9235.5|9231.5|9229.5|597
1760544600000|2025-10-15 16:10:00|9235.5|9233.5|9235.5|9233.5|9236.5|9234.5|9235|9233|308
1760544900000|2025-10-15 16:15:00|9236.5|9234.5|9235|9233|9236.5|9234.5|9233.5|9231.5|383
1760545200000|2025-10-15 16:20:00|9235.5|9233.5|9232.5|9230.5|9235.5|9233.5|9232.5|9230.5|321
1760545500000|2025-10-15 16:25:00|9231.5|9229.5|9229.5|9227.5|9231.5|9229.5|9229.5|9227.5|417
1760545800000|2025-10-15 16:30:00|9230.5|9228.5|9230.5|9228.5|9230.5|9228.5|9227.5|9225.5|248
1760546100000|2025-10-15 16:35:00|9230|9228|9229.5|9227.5|9230.5|9228.5|9229.5|9227.5|264
1760546400000|2025-10-15 16:40:00|9228.5|9226.5|9229.5|9227.5|9229.5|9227.5|9228.5|9226.5|325
1760546700000|2025-10-15 16:45:00|9228.5|9226.5|9229.5|9227.5|9230.5|9228.5|9227.5|9225.5|782
1760547000000|2025-10-15 16:50:00|9228.5|9226.5|9229.5|9227.5|9229.5|9227.5|9228.5|9226.5|219
1760547300000|2025-10-15 16:55:00|9230|9228|9231|9229|9231.5|9229.5|9229.5|9227.5|171
1760598000000|2025-10-16 07:00:00|9241.5|9239.5|9242.5|9240.5|9244.5|9242.5|9238.5|9236.5|2989
1760598300000|2025-10-16 07:05:00|9243.5|9241.5|9239.5|9237.5|9244.5|9242.5|9238.5|9236.5|1178
1760598600000|2025-10-16 07:10:00|9240.5|9238.5|9244.5|9242.5|9248.5|9246.5|9239.5|9237.5|1744
1760598900000|2025-10-16 07:15:00|9243.5|9241.5|9246.5|9244.5|9247.5|9245.5|9242.5|9240.5|1472
1760599200000|2025-10-16 07:20:00|9247|9245|9244.5|9242.5|9247|9245|9242.5|9240.5|855
1760599500000|2025-10-16 07:25:00|9245.5|9243.5|9245.5|9243.5|9246.5|9244.5|9243.5|9241.5|1076
1760599800000|2025-10-16 07:30:00|9244.5|9242.5|9244.5|9242.5|9245.5|9243.5|9243.5|9241.5|1646
1760600100000|2025-10-16 07:35:00|9245.5|9243.5|9242.5|9240.5|9245.5|9243.5|9242.5|9240.5|565
1760600400000|2025-10-16 07:40:00|9243.5|9241.5|9238.5|9236.5|9243.5|9241.5|9237.5|9235.5|779
1760600700000|2025-10-16 07:45:00|9237.5|9235.5|9237.5|9235.5|9240.5|9238.5|9237.5|9235.5|1206
1760601000000|2025-10-16 07:50:00|9236.5|9234.5|9234.5|9232.5|9237.5|9235.5|9234.5|9232.5|2181
1760601300000|2025-10-16 07:55:00|9235.5|9233.5|9230.5|9228.5|9235.5|9233.5|9227.5|9225.5|2169
1760601600000|2025-10-16 08:00:00|9231.5|9229.5|9233.5|9231.5|9234.5|9232.5|9231.5|9229.5|827
1760601900000|2025-10-16 08:05:00|9234.5|9232.5|9235.5|9233.5|9236.5|9234.5|9233.5|9231.5|1048
1760602200000|2025-10-16 08:10:00|9236.5|9234.5|9233.5|9231.5|9238.5|9236.5|9233.5|9231.5|710
1760602500000|2025-10-16 08:15:00|9234.5|9232.5|9236.5|9234.5|9237.5|9235.5|9233.5|9231.5|700
1760602800000|2025-10-16 08:20:00|9237.5|9235.5|9237.5|9235.5|9238.5|9236.5|9236.5|9234.5|355
1760603100000|2025-10-16 08:25:00|9236.5|9234.5|9237|9235|9238.5|9236.5|9236.5|9234.5|391
1760603400000|2025-10-16 08:30:00|9236.5|9234.5|9237.5|9235.5|9237.5|9235.5|9234.5|9232.5|524
1760603700000|2025-10-16 08:35:00|9238.5|9236.5|9241.5|9239.5|9242|9240|9238.5|9236.5|1191
1760604000000|2025-10-16 08:40:00|9242.5|9240.5|9242.5|9240.5|9243.5|9241.5|9241.5|9239.5|930
1760604300000|2025-10-16 08:45:00|9243.5|9241.5|9244.5|9242.5|9245.5|9243.5|9241.5|9239.5|1298
1760604600000|2025-10-16 08:50:00|9244|9242|9243.5|9241.5|9244.5|9242.5|9242.5|9240.5|456
1760604900000|2025-10-16 08:55:00|9244.5|9242.5|9241.5|9239.5|9244.5|9242.5|9240.5|9238.5|1028
1760605200000|2025-10-16 09:00:00|9240.5|9238.5|9238.5|9236.5|9241.5|9239.5|9238.5|9236.5|1105
1760605500000|2025-10-16 09:05:00|9239.5|9237.5|9238.5|9236.5|9240.5|9238.5|9237.5|9235.5|1488
1760605800000|2025-10-16 09:10:00|9237.5|9235.5|9236.5|9234.5|9238.5|9236.5|9236.5|9234.5|373
1760606100000|2025-10-16 09:15:00|9235.5|9233.5|9234.5|9232.5|9235.5|9233.5|9233.5|9231.5|596
1760606400000|2025-10-16 09:20:00|9233.5|9231.5|9236.5|9234.5|9236.5|9234.5|9233.5|9231.5|838
1760606700000|2025-10-16 09:25:00|9235.5|9233.5|9236.5|9234.5|9238.5|9236.5|9235.5|9233.5|498
1760607000000|2025-10-16 09:30:00|9237|9235|9237.5|9235.5|9237.5|9235.5|9235.5|9233.5|529
1760607300000|2025-10-16 09:35:00|9238.5|9236.5|9238.5|9236.5|9240.5|9238.5|9238.5|9236.5|316
1760607600000|2025-10-16 09:40:00|9237.5|9235.5|9239.5|9237.5|9239.5|9237.5|9237.5|9235.5|490
1760607900000|2025-10-16 09:45:00|9240.5|9238.5|9239.5|9237.5|9241.5|9239.5|9239.5|9237.5|434
1760608200000|2025-10-16 09:50:00|9240.5|9238.5|9243.5|9241.5|9243.5|9241.5|9240.5|9238.5|462
1760608500000|2025-10-16 09:55:00|9242.5|9240.5|9241.5|9239.5|9242.5|9240.5|9241.5|9239.5|327
1760608800000|2025-10-16 10:00:00|9242.5|9240.5|9243.5|9241.5|9244.5|9242.5|9241.5|9239.5|702
1760609100000|2025-10-16 10:05:00|9244.5|9242.5|9243.5|9241.5|9245.5|9243.5|9242.5|9240.5|216
1760609400000|2025-10-16 10:10:00|9242.5|9240.5|9243.5|9241.5|9244.5|9242.5|9242.5|9240.5|377
1760609700000|2025-10-16 10:15:00|9242.5|9240.5|9241.5|9239.5|9243.5|9241.5|9241.5|9239.5|441
1760610000000|2025-10-16 10:20:00|9240.5|9238.5|9243.5|9241.5|9243.5|9241.5|9240.5|9238.5|306
1760610300000|2025-10-16 10:25:00|9242.5|9240.5|9243.5|9241.5|9244.5|9242.5|9242.5|9240.5|609
1760610600000|2025-10-16 10:30:00|9242.5|9240.5|9242.5|9240.5|9243.5|9241.5|9241.5|9239.5|220
1760610900000|2025-10-16 10:35:00|9243.5|9241.5|9243.5|9241.5|9245.5|9243.5|9243.5|9241.5|412
1760611200000|2025-10-16 10:40:00|9244.5|9242.5|9242.5|9240.5|9244.5|9242.5|9241.5|9239.5|443
1760611500000|2025-10-16 10:45:00|9243.5|9241.5|9243.5|9241.5|9243.5|9241.5|9242.5|9240.5|181
1760611800000|2025-10-16 10:50:00|9242.5|9240.5|9246.5|9244.5|9247.5|9245.5|9242.5|9240.5|2300
1760612100000|2025-10-16 10:55:00|9247.5|9245.5|9248.5|9246.5|9248.5|9246.5|9246.5|9244.5|1299
1760612400000|2025-10-16 11:00:00|9247.5|9245.5|9241.5|9239.5|9247.5|9245.5|9241.5|9239.5|1378
1760612700000|2025-10-16 11:05:00|9240.5|9238.5|9242.5|9240.5|9242.5|9240.5|9240.5|9238.5|954
1760613000000|2025-10-16 11:10:00|9241.5|9239.5|9242.5|9240.5|9243.5|9241.5|9241.5|9239.5|231
1760613300000|2025-10-16 11:15:00|9243.5|9241.5|9242.5|9240.5|9243.5|9241.5|9242.5|9240.5|943
1760613600000|2025-10-16 11:20:00|9243.5|9241.5|9239.5|9237.5|9243.5|9241.5|9239.5|9237.5|586
1760613900000|2025-10-16 11:25:00|9240.5|9238.5|9235.5|9233.5|9240.5|9238.5|9234.5|9232.5|463
1760614200000|2025-10-16 11:30:00|9234.5|9232.5|9238.5|9236.5|9239.5|9237.5|9234.5|9232.5|367
1760614500000|2025-10-16 11:35:00|9237.5|9235.5|9235.5|9233.5|9237.5|9235.5|9234.5|9232.5|540
1760614800000|2025-10-16 11:40:00|9234.5|9232.5|9240.5|9238.5|9240.5|9238.5|9234.5|9232.5|1070
1760615100000|2025-10-16 11:45:00|9241.5|9239.5|9243.5|9241.5|9245.5|9243.5|9240.5|9238.5|2254
1760615400000|2025-10-16 11:50:00|9244|9242|9244.5|9242.5|9245.5|9243.5|9243.5|9241.5|937
1760615700000|2025-10-16 11:55:00|9243.5|9241.5|9244.5|9242.5|9245.5|9243.5|9243.5|9241.5|914
1760616000000|2025-10-16 12:00:00|9245.5|9243.5|9251.5|9249.5|9251.5|9249.5|9243.5|9241.5|1205
1760616300000|2025-10-16 12:05:00|9250.5|9248.5|9252.5|9250.5|9253.5|9251.5|9250.5|9248.5|1589
1760616600000|2025-10-16 12:10:00|9253|9251|9258.5|9256.5|9261.5|9259.5|9252.5|9250.5|2108
1760616900000|2025-10-16 12:15:00|9257.5|9255.5|9255.5|9253.5|9259.5|9257.5|9254.5|9252.5|901
1760617200000|2025-10-16 12:20:00|9256.5|9254.5|9258.5|9256.5|9259.5|9257.5|9256.5|9254.5|788
1760617500000|2025-10-16 12:25:00|9258|9256|9258|9256|9259.5|9257.5|9257.5|9255.5|727
1760617800000|2025-10-16 12:30:00|9259|9257|9257.5|9255.5|9261.5|9259.5|9257.5|9255.5|1126
1760618100000|2025-10-16 12:35:00|9256.5|9254.5|9261.5|9259.5|9261.5|9259.5|9256.5|9254.5|850
1760618400000|2025-10-16 12:40:00|9260.5|9258.5|9262.5|9260.5|9264.5|9262.5|9260.5|9258.5|1221
1760618700000|2025-10-16 12:45:00|9261.5|9259.5|9259.5|9257.5|9261.5|9259.5|9259.5|9257.5|640
1760619000000|2025-10-16 12:50:00|9260.5|9258.5|9259.5|9257.5|9261.5|9259.5|9259.5|9257.5|320
1760619300000|2025-10-16 12:55:00|9260.5|9258.5|9258.5|9256.5|9260.5|9258.5|9256.5|9254.5|1596
1760619600000|2025-10-16 13:00:00|9259.5|9257.5|9253.5|9251.5|9260.5|9258.5|9249.5|9247.5|2811
1760619900000|2025-10-16 13:05:00|9254.5|9252.5|9255.5|9253.5|9255.5|9253.5|9251.5|9249.5|975
1760620200000|2025-10-16 13:10:00|9254.5|9252.5|9252.5|9250.5|9255.5|9253.5|9252.5|9250.5|1138
1760620500000|2025-10-16 13:15:00|9253.5|9251.5|9250.5|9248.5|9255.5|9253.5|9250.5|9248.5|664
1760620800000|2025-10-16 13:20:00|9249.5|9247.5|9247.5|9245.5|9249.5|9247.5|9246.5|9244.5|693
1760621100000|2025-10-16 13:25:00|9248|9246|9245.5|9243.5|9249.5|9247.5|9242.5|9240.5|1238
1760621400000|2025-10-16 13:30:00|9244.5|9242.5|9248.5|9246.5|9248.5|9246.5|9242.5|9240.5|1300
1760621700000|2025-10-16 13:35:00|9249.5|9247.5|9249.5|9247.5|9250.5|9248.5|9247.5|9245.5|1026
1760622000000|2025-10-16 13:40:00|9248.5|9246.5|9251.5|9249.5|9252.5|9250.5|9248.5|9246.5|676
1760622300000|2025-10-16 13:45:00|9251|9249|9254.5|9252.5|9255.5|9253.5|9249.5|9247.5|1237
1760622600000|2025-10-16 13:50:00|9255.5|9253.5|9253.5|9251.5|9256.5|9254.5|9252.5|9250.5|680
1760622900000|2025-10-16 13:55:00|9252.5|9250.5|9250|9248|9252.5|9250.5|9248.5|9246.5|1148
1760623200000|2025-10-16 14:00:00|9249.5|9247.5|9248.5|9246.5|9250|9248|9245.5|9243.5|1538
1760623500000|2025-10-16 14:05:00|9249.5|9247.5|9251.5|9249.5|9251.5|9249.5|9248.5|9246.5|690
1760623800000|2025-10-16 14:10:00|9250.5|9248.5|9253.5|9251.5|9254.5|9252.5|9249.5|9247.5|1795
1760624100000|2025-10-16 14:15:00|9252.5|9250.5|9253.5|9251.5|9253.5|9251.5|9250.5|9248.5|1004
1760624400000|2025-10-16 14:20:00|9252.5|9250.5|9253.5|9251.5|9255.5|9253.5|9251.5|9249.5|1024
1760624700000|2025-10-16 14:25:00|9252.5|9250.5|9252.5|9250.5|9254.5|9252.5|9252.5|9250.5|883
1760625000000|2025-10-16 14:30:00|9251.5|9249.5|9255.5|9253.5|9256.5|9254.5|9251.5|9249.5|1242
1760625300000|2025-10-16 14:35:00|9256.5|9254.5|9257.5|9255.5|9258.5|9256.5|9254.5|9252.5|1853
1760625600000|2025-10-16 14:40:00|9256.5|9254.5|9255.5|9253.5|9256.5|9254.5|9251.5|9249.5|1597
1760625900000|2025-10-16 14:45:00|9256.5|9254.5|9255.5|9253.5|9256.5|9254.5|9254.5|9252.5|1242
1760626200000|2025-10-16 14:50:00|9256.5|9254.5|9258.5|9256.5|9258.5|9256.5|9255.5|9253.5|878
1760626500000|2025-10-16 14:55:00|9257.5|9255.5|9259.5|9257.5|9260.5|9258.5|9257.5|9255.5|1204
1760626800000|2025-10-16 15:00:00|9258.5|9256.5|9259.5|9257.5|9260.5|9258.5|9257.5|9255.5|1725
1760627100000|2025-10-16 15:05:00|9258.5|9256.5|9259.5|9257.5|9260.5|9258.5|9258.5|9256.5|1174
1760627400000|2025-10-16 15:10:00|9260|9258|9264.5|9262.5|9265.5|9263.5|9259.5|9257.5|2093
1760627700000|2025-10-16 15:15:00|9265.5|9263.5|9267.5|9265.5|9268.5|9266.5|9265.5|9263.5|2499
1760628000000|2025-10-16 15:20:00|9266.5|9264.5|9267.5|9265.5|9267.5|9265.5|9266.5|9264.5|690
1760628300000|2025-10-16 15:25:00|9268|9266|9276.5|9274.5|9276.5|9274.5|9267.5|9265.5|2866
1760628600000|2025-10-16 15:30:00|9277|9275|9275.5|9273.5|9277.5|9275.5|9274.5|9272.5|1613
1760628900000|2025-10-16 15:35:00|9276|9274|9277.5|9275.5|9277.5|9275.5|9275.5|9273.5|935
1760629200000|2025-10-16 15:40:00|9278.5|9276.5|9275.5|9273.5|9278.5|9276.5|9275.5|9273.5|1727
1760629500000|2025-10-16 15:45:00|9274.5|9272.5|9270.5|9268.5|9276.5|9274.5|9270.5|9268.5|2012
1760629800000|2025-10-16 15:50:00|9271.5|9269.5|9272.5|9270.5|9272.5|9270.5|9270.5|9268.5|1115
1760630100000|2025-10-16 15:55:00|9273.5|9271.5|9273.5|9271.5|9274.5|9272.5|9272.5|9270.5|538
1760630400000|2025-10-16 16:00:00|9273|9271|9273.5|9271.5|9274.5|9272.5|9271.5|9269.5|798
1760630700000|2025-10-16 16:05:00|9273|9271|9274.5|9272.5|9274.5|9272.5|9272.5|9270.5|292
1760631000000|2025-10-16 16:10:00|9275|9273|9271.5|9269.5|9275.5|9273.5|9270.5|9268.5|522
1760631300000|2025-10-16 16:15:00|9272.5|9270.5|9276.5|9274.5|9276.5|9274.5|9271.5|9269.5|1281
1760631600000|2025-10-16 16:20:00|9277.5|9275.5|9280.5|9278.5|9280.5|9278.5|9276.5|9274.5|580
1760631900000|2025-10-16 16:25:00|9279.5|9277.5|9281.5|9279.5|9284.5|9282.5|9279.5|9277.5|832
1760632200000|2025-10-16 16:30:00|9280.5|9278.5|9291.5|9289.5|9293.5|9291.5|9280.5|9278.5|2351
1760632500000|2025-10-16 16:35:00|9292.5|9290.5|9295.5|9293.5|9295.5|9293.5|9287|9285|1310
1760632800000|2025-10-16 16:40:00|9295|9293|9296.5|9294.5|9298.5|9296.5|9292.5|9290.5|1851
1760633100000|2025-10-16 16:45:00|9297.5|9295.5|9302.5|9300.5|9302.5|9300.5|9296.5|9294.5|1017
1760633400000|2025-10-16 16:50:00|9302|9300|9297.5|9295.5|9302|9300|9296.5|9294.5|682
1760633700000|2025-10-16 16:55:00|9298|9296|9290.5|9288.5|9298.5|9296.5|9289|9287|827
1760684400000|2025-10-17 07:00:00|9310.5|9308.5|9312.5|9310.5|9317.5|9315.5|9305|9303|2944
1760684700000|2025-10-17 07:05:00|9313.5|9311.5|9310.5|9308.5|9315.5|9313.5|9304.5|9302.5|2917
1760685000000|2025-10-17 07:10:00|9309.5|9307.5|9301.5|9299.5|9310.5|9308.5|9300.5|9298.5|2817
1760685300000|2025-10-17 07:15:00|9302.5|9300.5|9306.5|9304.5|9306.5|9304.5|9298.5|9296.5|1797
1760685600000|2025-10-17 07:20:00|9305.5|9303.5|9295.5|9293.5|9306.5|9304.5|9295.5|9293.5|1987
1760685900000|2025-10-17 07:25:00|9294.5|9292.5|9295.5|9293.5|9295.5|9293.5|9290.5|9288.5|1601
1760686200000|2025-10-17 07:30:00|9296.5|9294.5|9289.5|9287.5|9297.5|9295.5|9288.5|9286.5|1794
1760686500000|2025-10-17 07:35:00|9288.5|9286.5|9282.5|9280.5|9290.5|9288.5|9282.5|9280.5|1405
1760686800000|2025-10-17 07:40:00|9281.5|9279.5|9280.5|9278.5|9283.5|9281.5|9277.5|9275.5|1907
1760687100000|2025-10-17 07:45:00|9279.5|9277.5|9279.5|9277.5|9280.5|9278.5|9276.5|9274.5|1538
1760687400000|2025-10-17 07:50:00|9279|9277|9278.5|9276.5|9280.5|9278.5|9275.5|9273.5|2039
1760687700000|2025-10-17 07:55:00|9279|9277|9283.5|9281.5|9283.5|9281.5|9279|9277|972
1760688000000|2025-10-17 08:00:00|9282.5|9280.5|9287.5|9285.5|9289.5|9287.5|9281.5|9279.5|1374
1760688300000|2025-10-17 08:05:00|9288.5|9286.5|9281.5|9279.5|9289.5|9287.5|9277.5|9275.5|1517
1760688600000|2025-10-17 08:10:00|9282.5|9280.5|9282.5|9280.5|9285.5|9283.5|9281.5|9279.5|757
1760688900000|2025-10-17 08:15:00|9283.5|9281.5|9279.5|9277.5|9283.5|9281.5|9277.5|9275.5|532
1760689200000|2025-10-17 08:20:00|9278.5|9276.5|9278.5|9276.5|9281.5|9279.5|9276.5|9274.5|970
1760689500000|2025-10-17 08:25:00|9279.5|9277.5|9280.5|9278.5|9281.5|9279.5|9277.5|9275.5|747
1760689800000|2025-10-17 08:30:00|9279.5|9277.5|9277.5|9275.5|9282.5|9280.5|9275.5|9273.5|922
1760690100000|2025-10-17 08:35:00|9276.5|9274.5|9279.5|9277.5|9281.5|9279.5|9276.5|9274.5|780
1760690400000|2025-10-17 08:40:00|9279|9277|9285.5|9283.5|9285.5|9283.5|9278.5|9276.5|1646
1760690700000|2025-10-17 08:45:00|9284.5|9282.5|9287.5|9285.5|9289.5|9287.5|9284.5|9282.5|1484
1760691000000|2025-10-17 08:50:00|9288.5|9286.5|9286.5|9284.5|9290.5|9288.5|9286.5|9284.5|843
1760691300000|2025-10-17 08:55:00|9285.5|9283.5|9286.5|9284.5|9286.5|9284.5|9281.5|9279.5|1559
1760691600000|2025-10-17 09:00:00|9285.5|9283.5|9286.5|9284.5|9286.5|9284.5|9282.5|9280.5|1490
1760691900000|2025-10-17 09:05:00|9285.5|9283.5|9283.5|9281.5|9285.5|9283.5|9282.5|9280.5|1119
1760692200000|2025-10-17 09:10:00|9282.5|9280.5|9283.5|9281.5|9284.5|9282.5|9280.5|9278.5|828
1760692500000|2025-10-17 09:15:00|9282.5|9280.5|9285.5|9283.5|9286.5|9284.5|9280.5|9278.5|1073
1760692800000|2025-10-17 09:20:00|9284.5|9282.5|9282.5|9280.5|9284.5|9282.5|9281.5|9279.5|893
1760693100000|2025-10-17 09:25:00|9281.5|9279.5|9281.5|9279.5|9284.5|9282.5|9280.5|9278.5|894
1760693400000|2025-10-17 09:30:00|9280.5|9278.5|9284.5|9282.5|9284.5|9282.5|9280.5|9278.5|860
1760693700000|2025-10-17 09:35:00|9283.5|9281.5|9280.5|9278.5|9283.5|9281.5|9277.5|9275.5|1267
1760694000000|2025-10-17 09:40:00|9279.5|9277.5|9284.5|9282.5|9286.5|9284.5|9279.5|9277.5|733
1760694300000|2025-10-17 09:45:00|9283.5|9281.5|9288.5|9286.5|9289.5|9287.5|9283|9281|767
1760694600000|2025-10-17 09:50:00|9287.5|9285.5|9286.5|9284.5|9288.5|9286.5|9284.5|9282.5|888
1760694900000|2025-10-17 09:55:00|9286|9284|9284.5|9282.5|9286.5|9284.5|9283.5|9281.5|409
1760695200000|2025-10-17 10:00:00|9283.5|9281.5|9277.5|9275.5|9283.5|9281.5|9276.5|9274.5|1004
1760695500000|2025-10-17 10:05:00|9277|9275|9277.5|9275.5|9278.5|9276.5|9275.5|9273.5|569
1760695800000|2025-10-17 10:10:00|9277|9275|9277.5|9275.5|9278.5|9276.5|9275.5|9273.5|213
1760696100000|2025-10-17 10:15:00|9278.5|9276.5|9280.5|9278.5|9280.5|9278.5|9276.5|9274.5|717
1760696400000|2025-10-17 10:20:00|9280|9278|9282.5|9280.5|9284.5|9282.5|9279|9277|927
1760696700000|2025-10-17 10:25:00|9281.5|9279.5|9285.5|9283.5|9285.5|9283.5|9281.5|9279.5|826
1760697000000|2025-10-17 10:30:00|9284.5|9282.5|9281.5|9279.5|9286.5|9284.5|9279.5|9277.5|968
1760697300000|2025-10-17 10:35:00|9281|9279|9273.5|9271.5|9281.5|9279.5|9273.5|9271.5|1026
1760697600000|2025-10-17 10:40:00|9274|9272|9273.5|9271.5|9276.5|9274.5|9272.5|9270.5|566
1760697900000|2025-10-17 10:45:00|9272.5|9270.5|9275.5|9273.5|9275.5|9273.5|9272.5|9270.5|521
1760698200000|2025-10-17 10:50:00|9276.5|9274.5|9274.5|9272.5|9279.5|9277.5|9274.5|9272.5|698
1760698500000|2025-10-17 10:55:00|9274|9272|9270|9268|9274|9272|9267.5|9265.5|1169
1760698800000|2025-10-17 11:00:00|9270.5|9268.5|9270.5|9268.5|9271.5|9269.5|9266.5|9264.5|1040
1760699100000|2025-10-17 11:05:00|9269.5|9267.5|9261.5|9259.5|9269.5|9267.5|9260.5|9258.5|1566
1760699400000|2025-10-17 11:10:00|9262.5|9260.5|9254.5|9252.5|9262.5|9260.5|9250.5|9248.5|3288
1760699700000|2025-10-17 11:15:00|9255.5|9253.5|9258.5|9256.5|9258.5|9256.5|9253.5|9251.5|2938
1760700000000|2025-10-17 11:20:00|9257.5|9255.5|9252.5|9250.5|9258|9256|9252.5|9250.5|1417
1760700300000|2025-10-17 11:25:00|9251.5|9249.5|9250.5|9248.5|9254.5|9252.5|9248.5|9246.5|1029
1760700600000|2025-10-17 11:30:00|9250|9248|9252.5|9250.5|9253.5|9251.5|9247.5|9245.5|1946
1760700900000|2025-10-17 11:35:00|9251.5|9249.5|9251.5|9249.5|9254|9252|9250.5|9248.5|816
1760701200000|2025-10-17 11:40:00|9250.5|9248.5|9252.5|9250.5|9255.5|9253.5|9250.5|9248.5|1638
1760701500000|2025-10-17 11:45:00|9253.5|9251.5|9252.5|9250.5|9254.5|9252.5|9251.5|9249.5|890
1760701800000|2025-10-17 11:50:00|9253|9251|9256.5|9254.5|9258.5|9256.5|9251.5|9249.5|1151
1760702100000|2025-10-17 11:55:00|9255.5|9253.5|9251.5|9249.5|9255.5|9253.5|9251.5|9249.5|760
1760702400000|2025-10-17 12:00:00|9252|9250|9245.5|9243.5|9252.5|9250.5|9243.5|9241.5|1503
1760702700000|2025-10-17 12:05:00|9245|9243|9241.5|9239.5|9245.5|9243.5|9239.5|9237.5|1291
1760703000000|2025-10-17 12:10:00|9240.5|9238.5|9243.5|9241.5|9246|9244|9239.5|9237.5|2037
1760703300000|2025-10-17 12:15:00|9244.5|9242.5|9242.5|9240.5|9246.5|9244.5|9241.5|9239.5|692
1760703600000|2025-10-17 12:20:00|9241.5|9239.5|9241.5|9239.5|9244.5|9242.5|9239.5|9237.5|698
1760703900000|2025-10-17 12:25:00|9240.5|9238.5|9243.5|9241.5|9243.5|9241.5|9240.5|9238.5|555
1760704200000|2025-10-17 12:30:00|9242.5|9240.5|9240.5|9238.5|9245.5|9243.5|9239.5|9237.5|2257
1760704500000|2025-10-17 12:35:00|9241.5|9239.5|9237.5|9235.5|9245.5|9243.5|9236.5|9234.5|1898
1760704800000|2025-10-17 12:40:00|9238.5|9236.5|9238.5|9236.5|9241|9239|9237.5|9235.5|672
1760705100000|2025-10-17 12:45:00|9237.5|9235.5|9240.5|9238.5|9240.5|9238.5|9237.5|9235.5|630
1760705400000|2025-10-17 12:50:00|9239.5|9237.5|9241.5|9239.5|9241.5|9239.5|9237.5|9235.5|682
1760705700000|2025-10-17 12:55:00|9240.5|9238.5|9242.5|9240.5|9242.5|9240.5|9239.5|9237.5|479
1760706000000|2025-10-17 13:00:00|9241.5|9239.5|9242.5|9240.5|9243.5|9241.5|9239.5|9237.5|1430
1760706300000|2025-10-17 13:05:00|9243.5|9241.5|9237.5|9235.5|9243.5|9241.5|9237.5|9235.5|1127
1760706600000|2025-10-17 13:10:00|9238.5|9236.5|9241.5|9239.5|9241.5|9239.5|9237.5|9235.5|794
1760706900000|2025-10-17 13:15:00|9242|9240|9243.5|9241.5|9243.5|9241.5|9241.5|9239.5|712
1760707200000|2025-10-17 13:20:00|9242.5|9240.5|9241.5|9239.5|9242.5|9240.5|9239.5|9237.5|1153
1760707500000|2025-10-17 13:25:00|9240.5|9238.5|9246.5|9244.5|9246.5|9244.5|9239.5|9237.5|612
1760707800000|2025-10-17 13:30:00|9247.5|9245.5|9240.5|9238.5|9247.5|9245.5|9240.5|9238.5|1198
1760708100000|2025-10-17 13:35:00|9239.5|9237.5|9239.5|9237.5|9241.5|9239.5|9236.5|9234.5|1190
1760708400000|2025-10-17 13:40:00|9239|9237|9245.5|9243.5|9245.5|9243.5|9238.5|9236.5|882
1760708700000|2025-10-17 13:45:00|9246.5|9244.5|9245.5|9243.5|9247.5|9245.5|9243.5|9241.5|1936
1760709000000|2025-10-17 13:50:00|9244.5|9242.5|9238.5|9236.5|9244.5|9242.5|9238.5|9236.5|1522
1760709300000|2025-10-17 13:55:00|9237.5|9235.5|9241.5|9239.5|9241.5|9239.5|9236.5|9234.5|1328
1760709600000|2025-10-17 14:00:00|9239.5|9237.5|9236.5|9234.5|9240.5|9238.5|9235.5|9233.5|3837
1760709900000|2025-10-17 14:05:00|9237|9235|9237.5|9235.5|9237.5|9235.5|9234.5|9232.5|1410
1760710200000|2025-10-17 14:10:00|9238.5|9236.5|9234.5|9232.5|9238.5|9236.5|9234.5|9232.5|1284
1760710500000|2025-10-17 14:15:00|9235|9233|9235.5|9233.5|9235.5|9233.5|9233.5|9231.5|1031
1760710800000|2025-10-17 14:20:00|9234.5|9232.5|9236.5|9234.5|9238.5|9236.5|9234.5|9232.5|1063
1760711100000|2025-10-17 14:25:00|9236|9234|9238.5|9236.5|9238.5|9236.5|9235.5|9233.5|881
1760711400000|2025-10-17 14:30:00|9237.5|9235.5|9241.5|9239.5|9241.5|9239.5|9236.5|9234.5|1048
1760711700000|2025-10-17 14:35:00|9240.5|9238.5|9246.5|9244.5|9246.5|9244.5|9240.5|9238.5|845
1760712000000|2025-10-17 14:40:00|9245.5|9243.5|9243.5|9241.5|9245.5|9243.5|9241.5|9239.5|1422
1760712300000|2025-10-17 14:45:00|9244|9242|9245.5|9243.5|9246.5|9244.5|9241.5|9239.5|1812
1760712600000|2025-10-17 14:50:00|9244.5|9242.5|9245.5|9243.5|9247.5|9245.5|9243.5|9241.5|972
1760712900000|2025-10-17 14:55:00|9244.5|9242.5|9247.5|9245.5|9248.5|9246.5|9244.5|9242.5|628
1760713200000|2025-10-17 15:00:00|9248.5|9246.5|9242.5|9240.5|9249.5|9247.5|9242.5|9240.5|1381
1760713500000|2025-10-17 15:05:00|9243.5|9241.5|9244.5|9242.5|9245.5|9243.5|9242.5|9240.5|1071
1760713800000|2025-10-17 15:10:00|9245.5|9243.5|9247.5|9245.5|9248.5|9246.5|9242.5|9240.5|3211
1760714100000|2025-10-17 15:15:00|9246.5|9244.5|9247.5|9245.5|9248.5|9246.5|9244.5|9242.5|3675
1760714400000|2025-10-17 15:20:00|9248.5|9246.5|9250.5|9248.5|9250.5|9248.5|9246.5|9244.5|858
1760714700000|2025-10-17 15:25:00|9251|9249|9248.5|9246.5|9251.5|9249.5|9248.5|9246.5|1108
1760715000000|2025-10-17 15:30:00|9247.5|9245.5|9249.5|9247.5|9249.5|9247.5|9246.5|9244.5|567
1760715300000|2025-10-17 15:35:00|9249|9247|9248.5|9246.5|9252.5|9250.5|9248.5|9246.5|583
1760715600000|2025-10-17 15:40:00|9248|9246|9248.5|9246.5|9248.5|9246.5|9245.5|9243.5|985
1760715900000|2025-10-17 15:45:00|9247.5|9245.5|9246.5|9244.5|9249.5|9247.5|9246.5|9244.5|602
1760716200000|2025-10-17 15:50:00|9245.5|9243.5|9244.5|9242.5|9247.5|9245.5|9244.5|9242.5|428
1760716500000|2025-10-17 15:55:00|9245.5|9243.5|9248.5|9246.5|9248.5|9246.5|9244.5|9242.5|256
1760716800000|2025-10-17 16:00:00|9247.5|9245.5|9244.5|9242.5|9247.5|9245.5|9243.5|9241.5|403
1760717100000|2025-10-17 16:05:00|9245.5|9243.5|9244.5|9242.5|9245.5|9243.5|9243.5|9241.5|276
1760717400000|2025-10-17 16:10:00|9245.5|9243.5|9246.5|9244.5|9247|9245|9245.5|9243.5|290
1760717700000|2025-10-17 16:15:00|9246|9244|9249|9247|9249.5|9247.5|9245.5|9243.5|277
1760718000000|2025-10-17 16:20:00|9249.5|9247.5|9248.5|9246.5|9250.5|9248.5|9248.5|9246.5|147
1760718300000|2025-10-17 16:25:00|9249.5|9247.5|9248.5|9246.5|9249.5|9247.5|9247.5|9245.5|75
1760718600000|2025-10-17 16:30:00|9247.5|9245.5|9249.5|9247.5|9249.5|9247.5|9247.5|9245.5|137
1760718900000|2025-10-17 16:35:00|9248.5|9246.5|9247.5|9245.5|9249.5|9247.5|9246.5|9244.5|132
1760719200000|2025-10-17 16:40:00|9248.5|9246.5|9245.5|9243.5|9248.5|9246.5|9245.5|9243.5|116
1760719500000|2025-10-17 16:45:00|9246.5|9244.5|9244.5|9242.5|9246.5|9244.5|9244.5|9242.5|180
1760719800000|2025-10-17 16:50:00|9243.5|9241.5|9247.5|9245.5|9247.5|9245.5|9243.5|9241.5|455
1760720100000|2025-10-17 16:55:00|9246.5|9244.5|9246|9244|9247.5|9245.5|9245.5|9243.5|224
1760943600000|2025-10-20 07:00:00|9242.5|9240.5|9245.5|9243.5|9249.5|9247.5|9242|9240|1897
1760943900000|2025-10-20 07:05:00|9246.5|9244.5|9243.5|9241.5|9249.5|9247.5|9243.5|9241.5|666
1760944200000|2025-10-20 07:10:00|9244.5|9242.5|9245.5|9243.5|9248.5|9246.5|9242.5|9240.5|752
1760944500000|2025-10-20 07:15:00|9246.5|9244.5|9245.5|9243.5|9246.5|9244.5|9244.5|9242.5|568
1760944800000|2025-10-20 07:20:00|9244.5|9242.5|9248.5|9246.5|9250.5|9248.5|9244.5|9242.5|1186
1760945100000|2025-10-20 07:25:00|9249.5|9247.5|9245.5|9243.5|9249.5|9247.5|9244.5|9242.5|637
1760945400000|2025-10-20 07:30:00|9244.5|9242.5|9248.5|9246.5|9250.5|9248.5|9243.5|9241.5|881
1760945700000|2025-10-20 07:35:00|9248|9246|9251.5|9249.5|9251.5|9249.5|9247.5|9245.5|509
1760946000000|2025-10-20 07:40:00|9252.5|9250.5|9253.5|9251.5|9253.5|9251.5|9251.5|9249.5|412
1760946300000|2025-10-20 07:45:00|9254.5|9252.5|9250.5|9248.5|9254.5|9252.5|9250.5|9248.5|688
1760946600000|2025-10-20 07:50:00|9251.5|9249.5|9253.5|9251.5|9253.5|9251.5|9247.5|9245.5|950
1760946900000|2025-10-20 07:55:00|9254.5|9252.5|9249.5|9247.5|9254.5|9252.5|9249.5|9247.5|882
1760947200000|2025-10-20 08:00:00|9248.5|9246.5|9248.5|9246.5|9253.5|9251.5|9247.5|9245.5|1272
1760947500000|2025-10-20 08:05:00|9248|9246|9248.5|9246.5|9249.5|9247.5|9246.5|9244.5|453
1760947800000|2025-10-20 08:10:00|9249.5|9247.5|9246.5|9244.5|9250.5|9248.5|9244.5|9242.5|685
1760948100000|2025-10-20 08:15:00|9245.5|9243.5|9243.5|9241.5|9246.5|9244.5|9243.5|9241.5|316
1760948400000|2025-10-20 08:20:00|9243|9241|9243.5|9241.5|9244.5|9242.5|9242.5|9240.5|1489
1760948700000|2025-10-20 08:25:00|9244.5|9242.5|9243.5|9241.5|9246.5|9244.5|9242.5|9240.5|650
1760949000000|2025-10-20 08:30:00|9244.5|9242.5|9244.5|9242.5|9244.5|9242.5|9243.5|9241.5|209
1760949300000|2025-10-20 08:35:00|9243.5|9241.5|9245.5|9243.5|9246.5|9244.5|9243.5|9241.5|413
1760949600000|2025-10-20 08:40:00|9244.5|9242.5|9243.5|9241.5|9245.5|9243.5|9242.5|9240.5|1289
1760949900000|2025-10-20 08:45:00|9242.5|9240.5|9246.5|9244.5|9246.5|9244.5|9242.5|9240.5|507
1760950200000|2025-10-20 08:50:00|9247.5|9245.5|9248|9246|9248.5|9246.5|9246.5|9244.5|464
1760950500000|2025-10-20 08:55:00|9247.5|9245.5|9249.5|9247.5|9250.5|9248.5|9247.5|9245.5|1527
1760950800000|2025-10-20 09:00:00|9250.5|9248.5|9250.5|9248.5|9252.5|9250.5|9250.5|9248.5|1404
1760951100000|2025-10-20 09:05:00|9249.5|9247.5|9251|9249|9251.5|9249.5|9249.5|9247.5|679
1760951400000|2025-10-20 09:10:00|9251.5|9249.5|9251.5|9249.5|9251.5|9249.5|9249.5|9247.5|379
1760951700000|2025-10-20 09:15:00|9250.5|9248.5|9249.5|9247.5|9251.5|9249.5|9248.5|9246.5|661
1760952000000|2025-10-20 09:20:00|9248.5|9246.5|9248.5|9246.5|9249.5|9247.5|9246.5|9244.5|836
1760952300000|2025-10-20 09:25:00|9247.5|9245.5|9251.5|9249.5|9251.5|9249.5|9247.5|9245.5|479
1760952600000|2025-10-20 09:30:00|9252.5|9250.5|9252.5|9250.5|9255.5|9253.5|9250.5|9248.5|1070
1760952900000|2025-10-20 09:35:00|9251.5|9249.5|9248.5|9246.5|9253.5|9251.5|9248.5|9246.5|847
1760953200000|2025-10-20 09:40:00|9249.5|9247.5|9250.5|9248.5|9252.5|9250.5|9248.5|9246.5|1180
1760953500000|2025-10-20 09:45:00|9250|9248|9251.5|9249.5|9252.5|9250.5|9249.5|9247.5|502
1760953800000|2025-10-20 09:50:00|9250.5|9248.5|9252.5|9250.5|9252.5|9250.5|9250.5|9248.5|900
1760954100000|2025-10-20 09:55:00|9253.5|9251.5|9252.5|9250.5|9253.5|9251.5|9252.5|9250.5|664
1760954400000|2025-10-20 10:00:00|9253.5|9251.5|9251.5|9249.5|9253.5|9251.5|9250.5|9248.5|676
1760954700000|2025-10-20 10:05:00|9250.5|9248.5|9254.5|9252.5|9254.5|9252.5|9250.5|9248.5|735
1760955000000|2025-10-20 10:10:00|9254|9252|9251.5|9249.5|9254.5|9252.5|9250.5|9248.5|920
1760955300000|2025-10-20 10:15:00|9250.5|9248.5|9253.5|9251.5|9254.5|9252.5|9250.5|9248.5|1467
1760955600000|2025-10-20 10:20:00|9254.5|9252.5|9252.5|9250.5|9254.5|9252.5|9252.5|9250.5|200
1760955900000|2025-10-20 10:25:00|9253.5|9251.5|9254.5|9252.5|9254.5|9252.5|9252.5|9250.5|427
1760956200000|2025-10-20 10:30:00|9255.5|9253.5|9253.5|9251.5|9256.5|9254.5|9253.5|9251.5|524
1760956500000|2025-10-20 10:35:00|9252.5|9250.5|9250.5|9248.5|9253.5|9251.5|9249.5|9247.5|549
1760956800000|2025-10-20 10:40:00|9251.5|9249.5|9253.5|9251.5|9253.5|9251.5|9251.5|9249.5|391
1760957100000|2025-10-20 10:45:00|9253|9251|9255.5|9253.5|9255.5|9253.5|9252.5|9250.5|729
1760957400000|2025-10-20 10:50:00|9256.5|9254.5|9256.5|9254.5|9257.5|9255.5|9255.5|9253.5|464
1760957700000|2025-10-20 10:55:00|9257.5|9255.5|9256.5|9254.5|9257.5|9255.5|9256.5|9254.5|137
1760958000000|2025-10-20 11:00:00|9257.5|9255.5|9256.5|9254.5|9259.5|9257.5|9255.5|9253.5|1349
1760958300000|2025-10-20 11:05:00|9257.5|9255.5|9254|9252|9257.5|9255.5|9253.5|9251.5|523
1760958600000|2025-10-20 11:10:00|9254.5|9252.5|9258.5|9256.5|9259.5|9257.5|9254.5|9252.5|601
1760958900000|2025-10-20 11:15:00|9258|9256|9258.5|9256.5|9259.5|9257.5|9257.5|9255.5|756
1760959200000|2025-10-20 11:20:00|9257.5|9255.5|9257.5|9255.5|9258.5|9256.5|9256.5|9254.5|347
1760959500000|2025-10-20 11:25:00|9258.5|9256.5|9258.5|9256.5|9259.5|9257.5|9258|9256|685
1760959800000|2025-10-20 11:30:00|9257.5|9255.5|9260.5|9258.5|9260.5|9258.5|9257.5|9255.5|658
1760960100000|2025-10-20 11:35:00|9261.5|9259.5|9260.5|9258.5|9261.5|9259.5|9259.5|9257.5|338
1760960400000|2025-10-20 11:40:00|9261.5|9259.5|9257.5|9255.5|9261.5|9259.5|9257.5|9255.5|399
1760960700000|2025-10-20 11:45:00|9258|9256|9258.5|9256.5|9260.5|9258.5|9258|9256|369
1760961000000|2025-10-20 11:50:00|9259.5|9257.5|9262.5|9260.5|9262.5|9260.5|9259.5|9257.5|335
1760961300000|2025-10-20 11:55:00|9261.5|9259.5|9261.5|9259.5|9261.5|9259.5|9260.5|9258.5|308
1760961600000|2025-10-20 12:00:00|9262.5|9260.5|9262.5|9260.5|9263.5|9261.5|9261.5|9259.5|672
1760961900000|2025-10-20 12:05:00|9261.5|9259.5|9260.5|9258.5|9262.5|9260.5|9260.5|9258.5|670
1760962200000|2025-10-20 12:10:00|9259.5|9257.5|9260.5|9258.5|9260.5|9258.5|9259.5|9257.5|682
1760962500000|2025-10-20 12:15:00|9259.5|9257.5|9259.5|9257.5|9260.5|9258.5|9258.5|9256.5|748
1760962800000|2025-10-20 12:20:00|9260.5|9258.5|9260.5|9258.5|9261.5|9259.5|9259.5|9257.5|1142
1760963100000|2025-10-20 12:25:00|9260|9258|9262.5|9260.5|9262.5|9260.5|9259.5|9257.5|1105
1760963400000|2025-10-20 12:30:00|9262|9260|9264.5|9262.5|9265.5|9263.5|9261.5|9259.5|1405
1760963700000|2025-10-20 12:35:00|9265.5|9263.5|9264.5|9262.5|9265.5|9263.5|9264.5|9262.5|551
1760964000000|2025-10-20 12:40:00|9265.5|9263.5|9267.5|9265.5|9270.5|9268.5|9265.5|9263.5|1268
1760964300000|2025-10-20 12:45:00|9268|9266|9268.5|9266.5|9269.5|9267.5|9267.5|9265.5|980
1760964600000|2025-10-20 12:50:00|9268|9266|9266.5|9264.5|9268|9266|9266.5|9264.5|1068
1760964900000|2025-10-20 12:55:00|9267.5|9265.5|9266.5|9264.5|9267.5|9265.5|9264.5|9262.5|814
1760965200000|2025-10-20 13:00:00|9267.5|9265.5|9268.5|9266.5|9269.5|9267.5|9266.5|9264.5|883
1760965500000|2025-10-20 13:05:00|9267.5|9265.5|9266.5|9264.5|9268.5|9266.5|9263.5|9261.5|2357
1760965800000|2025-10-20 13:10:00|9266|9264|9266.5|9264.5|9269.5|9267.5|9265.5|9263.5|979
1760966100000|2025-10-20 13:15:00|9265.5|9263.5|9264.5|9262.5|9266.5|9264.5|9264.5|9262.5|685
1760966400000|2025-10-20 13:20:00|9263.5|9261.5|9263.5|9261.5|9265.5|9263.5|9263.5|9261.5|521
1760966700000|2025-10-20 13:25:00|9262.5|9260.5|9264.5|9262.5|9266.5|9264.5|9262.5|9260.5|524
1760967000000|2025-10-20 13:30:00|9263.5|9261.5|9264.5|9262.5|9266.5|9264.5|9263.5|9261.5|749
1760967300000|2025-10-20 13:35:00|9263.5|9261.5|9261.5|9259.5|9264.5|9262.5|9260.5|9258.5|981
1760967600000|2025-10-20 13:40:00|9262.5|9260.5|9261.5|9259.5|9265.5|9263.5|9260.5|9258.5|1930
1760967900000|2025-10-20 13:45:00|9262.5|9260.5|9261.5|9259.5|9263.5|9261.5|9260.5|9258.5|1674
1760968200000|2025-10-20 13:50:00|9262.5|9260.5|9261.5|9259.5|9262.5|9260.5|9260.5|9258.5|917
1760968500000|2025-10-20 13:55:00|9262.5|9260.5|9261.5|9259.5|9262.5|9260.5|9260.5|9258.5|385
1760968800000|2025-10-20 14:00:00|9261|9259|9260.5|9258.5|9261.5|9259.5|9260.5|9258.5|649
1760969100000|2025-10-20 14:05:00|9261.5|9259.5|9263.5|9261.5|9265.5|9263.5|9261.5|9259.5|948
1760969400000|2025-10-20 14:10:00|9262.5|9260.5|9265.5|9263.5|9265.5|9263.5|9262.5|9260.5|1268
1760969700000|2025-10-20 14:15:00|9266|9264|9265.5|9263.5|9266.5|9264.5|9265|9263|725
1760970000000|2025-10-20 14:20:00|9266.5|9264.5|9266.5|9264.5|9266.5|9264.5|9265.5|9263.5|594
1760970300000|2025-10-20 14:25:00|9265.5|9263.5|9263.5|9261.5|9266.5|9264.5|9263.5|9261.5|707
1760970600000|2025-10-20 14:30:00|9263|9261|9262.5|9260.5|9265.5|9263.5|9262.5|9260.5|797
1760970900000|2025-10-20 14:35:00|9263|9261|9262.5|9260.5|9263.5|9261.5|9261.5|9259.5|1054
1760971200000|2025-10-20 14:40:00|9263|9261|9261.5|9259.5|9263|9261|9258.5|9256.5|1769
1760971500000|2025-10-20 14:45:00|9260.5|9258.5|9261.5|9259.5|9262.5|9260.5|9260.5|9258.5|887
1760971800000|2025-10-20 14:50:00|9262.5|9260.5|9262.5|9260.5|9263.5|9261.5|9260.5|9258.5|344
1760972100000|2025-10-20 14:55:00|9262|9260|9262.5|9260.5|9262.5|9260.5|9260.5|9258.5|598
1760972400000|2025-10-20 15:00:00|9261.5|9259.5|9262.5|9260.5|9262.5|9260.5|9261.5|9259.5|327
1760972700000|2025-10-20 15:05:00|9263.5|9261.5|9263.5|9261.5|9265.5|9263.5|9262.5|9260.5|802
1760973000000|2025-10-20 15:10:00|9262.5|9260.5|9267.5|9265.5|9267.5|9265.5|9262.5|9260.5|2164
1760973300000|2025-10-20 15:15:00|9268.5|9266.5|9268.5|9266.5|9270.5|9268.5|9268.5|9266.5|1439
1760973600000|2025-10-20 15:20:00|9267.5|9265.5|9268.5|9266.5|9269.5|9267.5|9267.5|9265.5|390
1760973900000|2025-10-20 15:25:00|9267.5|9265.5|9267.5|9265.5|9268.5|9266.5|9266.5|9264.5|476
1760974200000|2025-10-20 15:30:00|9266.5|9264.5|9266.5|9264.5|9267.5|9265.5|9266.5|9264.5|822
1760974500000|2025-10-20 15:35:00|9265.5|9263.5|9266.5|9264.5|9266.5|9264.5|9265.5|9263.5|250
1760974800000|2025-10-20 15:40:00|9265.5|9263.5|9266.5|9264.5|9267.5|9265.5|9265.5|9263.5|570
1760975100000|2025-10-20 15:45:00|9265.5|9263.5|9265.5|9263.5|9266.5|9264.5|9265.5|9263.5|236
1760975400000|2025-10-20 15:50:00|9266.5|9264.5|9270.5|9268.5|9272.5|9270.5|9266.5|9264.5|597
1760975700000|2025-10-20 15:55:00|9271.5|9269.5|9270.5|9268.5|9272.5|9270.5|9269.5|9267.5|728
1760976000000|2025-10-20 16:00:00|9271.5|9269.5|9272.5|9270.5|9272.5|9270.5|9270.5|9268.5|232
1760976300000|2025-10-20 16:05:00|9271.5|9269.5|9272|9270|9273.5|9271.5|9271.5|9269.5|315
1760976600000|2025-10-20 16:10:00|9271.5|9269.5|9271.5|9269.5|9272.5|9270.5|9271.5|9269.5|327
1760976900000|2025-10-20 16:15:00|9270.5|9268.5|9270.5|9268.5|9271.5|9269.5|9269.5|9267.5|183
1760977200000|2025-10-20 16:20:00|9271.5|9269.5|9270.5|9268.5|9273.5|9271.5|9270.5|9268.5|227
1760977500000|2025-10-20 16:25:00|9271.5|9269.5|9270.5|9268.5|9271.5|9269.5|9269.5|9267.5|209
1760977800000|2025-10-20 16:30:00|9269.5|9267.5|9271.5|9269.5|9271.5|9269.5|9269.5|9267.5|160
1760978100000|2025-10-20 16:35:00|9270.5|9268.5|9271.5|9269.5|9271.5|9269.5|9270.5|9268.5|209
1760978400000|2025-10-20 16:40:00|9271|9269|9271.5|9269.5|9271.5|9269.5|9269.5|9267.5|139
1760978700000|2025-10-20 16:45:00|9272.5|9270.5|9271.5|9269.5|9272.5|9270.5|9271.5|9269.5|295
1760979000000|2025-10-20 16:50:00|9270.5|9268.5|9270.5|9268.5|9271.5|9269.5|9269.5|9267.5|153
1760979300000|2025-10-20 16:55:00|9269.5|9267.5|9271.5|9269.5|9271.5|9269.5|9269.5|9267.5|280
1761030000000|2025-10-21 07:00:00|9287.5|9285.5|9288.5|9286.5|9292.5|9290.5|9285.5|9283.5|2641
1761030300000|2025-10-21 07:05:00|9287.5|9285.5|9287.5|9285.5|9288.5|9286.5|9284.5|9282.5|1448
1761030600000|2025-10-21 07:10:00|9286.5|9284.5|9286.5|9284.5|9288.5|9286.5|9285.5|9283.5|811
1761030900000|2025-10-21 07:15:00|9287.5|9285.5|9286.5|9284.5|9288.5|9286.5|9285.5|9283.5|986
1761031200000|2025-10-21 07:20:00|9285.5|9283.5|9284.5|9282.5|9285.5|9283.5|9282.5|9280.5|1180
1761031500000|2025-10-21 07:25:00|9283.5|9281.5|9281.5|9279.5|9284.5|9282.5|9280.5|9278.5|636
1761031800000|2025-10-21 07:30:00|9280.5|9278.5|9282.5|9280.5|9283.5|9281.5|9280.5|9278.5|1518
1761032100000|2025-10-21 07:35:00|9281.5|9279.5|9282.5|9280.5|9283.5|9281.5|9280.5|9278.5|606
1761032400000|2025-10-21 07:40:00|9281.5|9279.5|9280.5|9278.5|9282.5|9280.5|9280.5|9278.5|468
1761032700000|2025-10-21 07:45:00|9281.5|9279.5|9281.5|9279.5|9282.5|9280.5|9280.5|9278.5|1084
1761033000000|2025-10-21 07:50:00|9280.5|9278.5|9283.5|9281.5|9283.5|9281.5|9280.5|9278.5|624
1761033300000|2025-10-21 07:55:00|9283|9281|9282.5|9280.5|9284.5|9282.5|9282.5|9280.5|742
1761033600000|2025-10-21 08:00:00|9283.5|9281.5|9282.5|9280.5|9283.5|9281.5|9281.5|9279.5|628
1761033900000|2025-10-21 08:05:00|9281.5|9279.5|9285.5|9283.5|9285.5|9283.5|9281.5|9279.5|658
1761034200000|2025-10-21 08:10:00|9286.5|9284.5|9286.5|9284.5|9287.5|9285.5|9285.5|9283.5|713
1761034500000|2025-10-21 08:15:00|9287.5|9285.5|9287.5|9285.5|9288.5|9286.5|9286.5|9284.5|1082
1761034800000|2025-10-21 08:20:00|9288.5|9286.5|9285.5|9283.5|9288.5|9286.5|9285.5|9283.5|839
1761035100000|2025-10-21 08:25:00|9284.5|9282.5|9281.5|9279.5|9284.5|9282.5|9281.5|9279.5|989
1761035400000|2025-10-21 08:30:00|9280.5|9278.5|9279.5|9277.5|9280.5|9278.5|9278.5|9276.5|940
1761035700000|2025-10-21 08:35:00|9280.5|9278.5|9279.5|9277.5|9280.5|9278.5|9277.5|9275.5|1081
1761036000000|2025-10-21 08:40:00|9280|9278|9279.5|9277.5|9280.5|9278.5|9278.5|9276.5|479
1761036300000|2025-10-21 08:45:00|9280|9278|9279.5|9277.5|9280.5|9278.5|9278.5|9276.5|617
1761036600000|2025-10-21 08:50:00|9278.5|9276.5|9278.5|9276.5|9279.5|9277.5|9277.5|9275.5|588
1761036900000|2025-10-21 08:55:00|9279.5|9277.5|9280.5|9278.5|9283.5|9281.5|9278.5|9276.5|2370
1761037200000|2025-10-21 09:00:00|9281.5|9279.5|9280.5|9278.5|9284.5|9282.5|9279.5|9277.5|3703
1761037500000|2025-10-21 09:05:00|9279.5|9277.5|9281.5|9279.5|9281.5|9279.5|9279.5|9277.5|1123
1761037800000|2025-10-21 09:10:00|9282.5|9280.5|9280.5|9278.5|9282.5|9280.5|9280.5|9278.5|755
1761038100000|2025-10-21 09:15:00|9279.5|9277.5|9282.5|9280.5|9282.5|9280.5|9279.5|9277.5|777
1761038400000|2025-10-21 09:20:00|9281.5|9279.5|9285.5|9283.5|9286.5|9284.5|9281.5|9279.5|1018
1761038700000|2025-10-21 09:25:00|9286.5|9284.5|9286.5|9284.5|9288.5|9286.5|9286.5|9284.5|1770
1761039000000|2025-10-21 09:30:00|9285.5|9283.5|9284.5|9282.5|9285.5|9283.5|9283.5|9281.5|494
1761039300000|2025-10-21 09:35:00|9283.5|9281.5|9286.5|9284.5|9286.5|9284.5|9282.5|9280.5|791
1761039600000|2025-10-21 09:40:00|9285.5|9283.5|9282.5|9280.5|9285.5|9283.5|9282.5|9280.5|802
1761039900000|2025-10-21 09:45:00|9281.5|9279.5|9279.5|9277.5|9283.5|9281.5|9278.5|9276.5|944
1761040200000|2025-10-21 09:50:00|9280.5|9278.5|9278.5|9276.5|9280.5|9278.5|9277.5|9275.5|754
1761040500000|2025-10-21 09:55:00|9277.5|9275.5|9275.5|9273.5|9277.5|9275.5|9273.5|9271.5|1007
1761040800000|2025-10-21 10:00:00|9274.5|9272.5|9279.5|9277.5|9279.5|9277.5|9273.5|9271.5|977
1761041100000|2025-10-21 10:05:00|9278.5|9276.5|9277.5|9275.5|9279.5|9277.5|9277.5|9275.5|517
1761041400000|2025-10-21 10:10:00|9277|9275|9274.5|9272.5|9278.5|9276.5|9274.5|9272.5|823
1761041700000|2025-10-21 10:15:00|9275.5|9273.5|9273.5|9271.5|9275.5|9273.5|9273.5|9271.5|657
1761042000000|2025-10-21 10:20:00|9274.5|9272.5|9275.5|9273.5|9275.5|9273.5|9273.5|9271.5|382
1761042300000|2025-10-21 10:25:00|9274.5|9272.5|9273.5|9271.5|9274.5|9272.5|9271.5|9269.5|1399
1761042600000|2025-10-21 10:30:00|9272.5|9270.5|9270.5|9268.5|9272.5|9270.5|9269.5|9267.5|804
1761042900000|2025-10-21 10:35:00|9271|9269|9269.5|9267.5|9271.5|9269.5|9269.5|9267.5|434
1761043200000|2025-10-21 10:40:00|9270.5|9268.5|9269.5|9267.5|9271.5|9269.5|9269.5|9267.5|313
1761043500000|2025-10-21 10:45:00|9270.5|9268.5|9268.5|9266.5|9270.5|9268.5|9266.5|9264.5|548
1761043800000|2025-10-21 10:50:00|9267.5|9265.5|9270.5|9268.5|9270.5|9268.5|9267.5|9265.5|980
1761044100000|2025-10-21 10:55:00|9269.5|9267.5|9270.5|9268.5|9270.5|9268.5|9269.5|9267.5|259
1761044400000|2025-10-21 11:00:00|9271.5|9269.5|9272.5|9270.5|9272.5|9270.5|9269.5|9267.5|869
1761044700000|2025-10-21 11:05:00|9273.5|9271.5|9272.5|9270.5|9273.5|9271.5|9272.5|9270.5|548
1761045000000|2025-10-21 11:10:00|9273.5|9271.5|9273.5|9271.5|9273.5|9271.5|9272.5|9270.5|500
1761045300000|2025-10-21 11:15:00|9274.5|9272.5|9272.5|9270.5|9274.5|9272.5|9272.5|9270.5|454
1761045600000|2025-10-21 11:20:00|9273.5|9271.5|9274.5|9272.5|9274.5|9272.5|9272.5|9270.5|337
1761045900000|2025-10-21 11:25:00|9272.5|9270.5|9276.5|9274.5|9277.5|9275.5|9272.5|9270.5|742
1761046200000|2025-10-21 11:30:00|9275.5|9273.5|9279.5|9277.5|9279.5|9277.5|9275.5|9273.5|509
1761046500000|2025-10-21 11:35:00|9278.5|9276.5|9278.5|9276.5|9279.5|9277.5|9277.5|9275.5|597
1761046800000|2025-10-21 11:40:00|9279|9277|9281.5|9279.5|9282.5|9280.5|9278.5|9276.5|575
1761047100000|2025-10-21 11:45:00|9282.5|9280.5|9283.5|9281.5|9283.5|9281.5|9281.5|9279.5|2161
1761047400000|2025-10-21 11:50:00|9282.5|9280.5|9280.5|9278.5|9284.5|9282.5|9280.5|9278.5|676
1761047700000|2025-10-21 11:55:00|9281.5|9279.5|9280.5|9278.5|9281.5|9279.5|9280.5|9278.5|668
1761048000000|2025-10-21 12:00:00|9282.5|9280.5|9281.5|9279.5|9282.5|9280.5|9279.5|9277.5|595
1761048300000|2025-10-21 12:05:00|9280.5|9278.5|9282.5|9280.5|9284.5|9282.5|9280.5|9278.5|463
1761048600000|2025-10-21 12:10:00|9281.5|9279.5|9283.5|9281.5|9283.5|9281.5|9280.5|9278.5|1127
1761048900000|2025-10-21 12:15:00|9284.5|9282.5|9285.5|9283.5|9286.5|9284.5|9283.5|9281.5|482
1761049200000|2025-10-21 12:20:00|9286.5|9284.5|9290.5|9288.5|9290.5|9288.5|9286|9284|1299
1761049500000|2025-10-21 12:25:00|9289.5|9287.5|9292.5|9290.5|9292.5|9290.5|9288.5|9286.5|1493
1761049800000|2025-10-21 12:30:00|9290.5|9288.5|9288.5|9286.5|9294.5|9292.5|9288.5|9286.5|1904
1761050100000|2025-10-21 12:35:00|9289.5|9287.5|9288.5|9286.5|9291.5|9289.5|9288.5|9286.5|2435
1761050400000|2025-10-21 12:40:00|9289.5|9287.5|9284.5|9282.5|9290.5|9288.5|9284.5|9282.5|1099
1761050700000|2025-10-21 12:45:00|9285.5|9283.5|9287.5|9285.5|9288.5|9286.5|9285.5|9283.5|703
1761051000000|2025-10-21 12:50:00|9288.5|9286.5|9290.5|9288.5|9290.5|9288.5|9287.5|9285.5|605
1761051300000|2025-10-21 12:55:00|9291.5|9289.5|9293.5|9291.5|9294.5|9292.5|9290.5|9288.5|1185
1761051600000|2025-10-21 13:00:00|9294.5|9292.5|9292.5|9290.5|9294.5|9292.5|9292.5|9290.5|534
1761051900000|2025-10-21 13:05:00|9291.5|9289.5|9296.5|9294.5|9296.5|9294.5|9291.5|9289.5|862
1761052200000|2025-10-21 13:10:00|9295.5|9293.5|9295.5|9293.5|9299.5|9297.5|9295.5|9293.5|1412
1761052500000|2025-10-21 13:15:00|9296.5|9294.5|9297.5|9295.5|9299.5|9297.5|9295.5|9293.5|1206
1761052800000|2025-10-21 13:20:00|9296.5|9294.5|9297.5|9295.5|9298.5|9296.5|9296.5|9294.5|777
1761053100000|2025-10-21 13:25:00|9296.5|9294.5|9299.5|9297.5|9300.5|9298.5|9296.5|9294.5|841
1761053400000|2025-10-21 13:30:00|9298.5|9296.5|9300.5|9298.5|9303.5|9301.5|9298.5|9296.5|2574
1761053700000|2025-10-21 13:35:00|9301.5|9299.5|9300.5|9298.5|9302.5|9300.5|9300.5|9298.5|1428
1761054000000|2025-10-21 13:40:00|9299.5|9297.5|9301.5|9299.5|9302.5|9300.5|9298.5|9296.5|1566
1761054300000|2025-10-21 13:45:00|9302.5|9300.5|9304.5|9302.5|9306.5|9304.5|9302.5|9300.5|915
1761054600000|2025-10-21 13:50:00|9305.5|9303.5|9301.5|9299.5|9305.5|9303.5|9300.5|9298.5|1324
1761054900000|2025-10-21 13:55:00|9302.5|9300.5|9305.5|9303.5|9305.5|9303.5|9301.5|9299.5|988
1761055200000|2025-10-21 14:00:00|9306.5|9304.5|9301.5|9299.5|9306.5|9304.5|9301.5|9299.5|3120
1761055500000|2025-10-21 14:05:00|9302.5|9300.5|9301.5|9299.5|9304.5|9302.5|9301.5|9299.5|1405
1761055800000|2025-10-21 14:10:00|9302|9300|9301.5|9299.5|9303.5|9301.5|9301.5|9299.5|1423
1761056100000|2025-10-21 14:15:00|9302|9300|9294.5|9292.5|9302.5|9300.5|9294.5|9292.5|1375
1761056400000|2025-10-21 14:20:00|9295.5|9293.5|9296.5|9294.5|9297.5|9295.5|9294.5|9292.5|1294
1761056700000|2025-10-21 14:25:00|9297.5|9295.5|9299.5|9297.5|9300.5|9298.5|9296.5|9294.5|819
1761057000000|2025-10-21 14:30:00|9298.5|9296.5|9299.5|9297.5|9299.5|9297.5|9296.5|9294.5|887
1761057300000|2025-10-21 14:35:00|9298.5|9296.5|9295.5|9293.5|9299.5|9297.5|9295.5|9293.5|603
1761057600000|2025-10-21 14:40:00|9296.5|9294.5|9297.5|9295.5|9297.5|9295.5|9292.5|9290.5|1577
1761057900000|2025-10-21 14:45:00|9298.5|9296.5|9300.5|9298.5|9300.5|9298.5|9298.5|9296.5|815
1761058200000|2025-10-21 14:50:00|9299.5|9297.5|9300.5|9298.5|9300.5|9298.5|9298.5|9296.5|490
1761058500000|2025-10-21 14:55:00|9299.5|9297.5|9298.5|9296.5|9300.5|9298.5|9297.5|9295.5|970
1761058800000|2025-10-21 15:00:00|9297.5|9295.5|9298.5|9296.5|9300.5|9298.5|9297.5|9295.5|1074
1761059100000|2025-10-21 15:05:00|9299.5|9297.5|9293|9291|9299.5|9297.5|9292.5|9290.5|1202
1761059400000|2025-10-21 15:10:00|9292.5|9290.5|9295.5|9293.5|9295.5|9293.5|9289.5|9287.5|3728
1761059700000|2025-10-21 15:15:00|9294.5|9292.5|9294.5|9292.5|9298.5|9296.5|9294.5|9292.5|4427
1761060000000|2025-10-21 15:20:00|9295.5|9293.5|9297.5|9295.5|9297.5|9295.5|9295.5|9293.5|646
1761060300000|2025-10-21 15:25:00|9298|9296|9299.5|9297.5|9299.5|9297.5|9297.5|9295.5|845
1761060600000|2025-10-21 15:30:00|9298.5|9296.5|9298.5|9296.5|9299.5|9297.5|9296.5|9294.5|909
1761060900000|2025-10-21 15:35:00|9297.5|9295.5|9297.5|9295.5|9298.5|9296.5|9296.5|9294.5|414
1761061200000|2025-10-21 15:40:00|9296.5|9294.5|9296.5|9294.5|9296.5|9294.5|9293.5|9291.5|861
1761061500000|2025-10-21 15:45:00|9295.5|9293.5|9297.5|9295.5|9298|9296|9295.5|9293.5|523
1761061800000|2025-10-21 15:50:00|9298.5|9296.5|9299.5|9297.5|9299.5|9297.5|9297.5|9295.5|141
1761062100000|2025-10-21 15:55:00|9299|9297|9298.5|9296.5|9300.5|9298.5|9298.5|9296.5|327
1761062400000|2025-10-21 16:00:00|9297.5|9295.5|9296.5|9294.5|9298.5|9296.5|9296.5|9294.5|902
1761062700000|2025-10-21 16:05:00|9297.5|9295.5|9298.5|9296.5|9298.5|9296.5|9296.5|9294.5|692
1761063000000|2025-10-21 16:10:00|9297.5|9295.5|9300.5|9298.5|9300.5|9298.5|9297.5|9295.5|405
1761063300000|2025-10-21 16:15:00|9299.5|9297.5|9298.5|9296.5|9299.5|9297.5|9297.5|9295.5|161
1761063600000|2025-10-21 16:20:00|9299.5|9297.5|9297.5|9295.5|9299.5|9297.5|9297.5|9295.5|306
1761063900000|2025-10-21 16:25:00|9298.5|9296.5|9297.5|9295.5|9298.5|9296.5|9297.5|9295.5|166
1761064200000|2025-10-21 16:30:00|9298.5|9296.5|9298.5|9296.5|9299.5|9297.5|9298.5|9296.5|192
1761064500000|2025-10-21 16:35:00|9299.5|9297.5|9296.5|9294.5|9299.5|9297.5|9295.5|9293.5|532
1761064800000|2025-10-21 16:40:00|9295.5|9293.5|9296.5|9294.5|9296.5|9294.5|9295.5|9293.5|224
1761065100000|2025-10-21 16:45:00|9295.5|9293.5|9297.5|9295.5|9297.5|9295.5|9295.5|9293.5|323
1761065400000|2025-10-21 16:50:00|9298.5|9296.5|9300.5|9298.5|9300.5|9298.5|9297.5|9295.5|596
1761065700000|2025-10-21 16:55:00|9301.5|9299.5|9302.5|9300.5|9302.5|9300.5|9301.5|9299.5|310
1761116400000|2025-10-22 07:00:00|9352.5|9350.5|9364.5|9362.5|9378.5|9376.5|9350.5|9348.5|6103
1761116700000|2025-10-22 07:05:00|9365.5|9363.5|9352.5|9350.5|9370.5|9368.5|9352.5|9350.5|4232
1761117000000|2025-10-22 07:10:00|9353.5|9351.5|9348.5|9346.5|9358.5|9356.5|9348.5|9346.5|4261
1761117300000|2025-10-22 07:15:00|9349.5|9347.5|9344.5|9342.5|9349.5|9347.5|9341.5|9339.5|2597
1761117600000|2025-10-22 07:20:00|9343.5|9341.5|9349.5|9347.5|9350.5|9348.5|9343.5|9341.5|2014
1761117900000|2025-10-22 07:25:00|9350.5|9348.5|9352.5|9350.5|9355.5|9353.5|9349.5|9347.5|1760
1761118200000|2025-10-22 07:30:00|9353.5|9351.5|9357.5|9355.5|9359.5|9357.5|9352.5|9350.5|2232
1761118500000|2025-10-22 07:35:00|9356.5|9354.5|9362.5|9360.5|9364.5|9362.5|9355.5|9353.5|3275
1761118800000|2025-10-22 07:40:00|9361.5|9359.5|9360.5|9358.5|9363.5|9361.5|9359.5|9357.5|1157
1761119100000|2025-10-22 07:45:00|9361.5|9359.5|9365.5|9363.5|9366.5|9364.5|9359.5|9357.5|1352
1761119400000|2025-10-22 07:50:00|9366|9364|9367.5|9365.5|9369.5|9367.5|9365.5|9363.5|1545
1761119700000|2025-10-22 07:55:00|9368.5|9366.5|9363.5|9361.5|9368.5|9366.5|9363.5|9361.5|1377
1761120000000|2025-10-22 08:00:00|9364.5|9362.5|9360.5|9358.5|9365.5|9363.5|9357.5|9355.5|2169
1761120300000|2025-10-22 08:05:00|9359.5|9357.5|9360.5|9358.5|9362.5|9360.5|9359.5|9357.5|2158
1761120600000|2025-10-22 08:10:00|9359.5|9357.5|9361.5|9359.5|9364.5|9362.5|9359.5|9357.5|1741
1761120900000|2025-10-22 08:15:00|9361|9359|9361.5|9359.5|9361.5|9359.5|9357.5|9355.5|1442
1761121200000|2025-10-22 08:20:00|9361|9359|9362.5|9360.5|9364.5|9362.5|9361|9359|1005
1761121500000|2025-10-22 08:25:00|9361.5|9359.5|9362.5|9360.5|9362.5|9360.5|9360.5|9358.5|772
1761121800000|2025-10-22 08:30:00|9363.5|9361.5|9360.5|9358.5|9363.5|9361.5|9358.5|9356.5|1728
1761122100000|2025-10-22 08:35:00|9359.5|9357.5|9360.5|9358.5|9361|9359|9358.5|9356.5|943
1761122400000|2025-10-22 08:40:00|9359.5|9357.5|9362.5|9360.5|9362.5|9360.5|9358.5|9356.5|717
1761122700000|2025-10-22 08:45:00|9363.5|9361.5|9362.5|9360.5|9365.5|9363.5|9360.5|9358.5|1841
1761123000000|2025-10-22 08:50:00|9363.5|9361.5|9368.5|9366.5|9368.5|9366.5|9362.5|9360.5|1067
1761123300000|2025-10-22 08:55:00|9367.5|9365.5|9365.5|9363.5|9370.5|9368.5|9365.5|9363.5|1339
1761123600000|2025-10-22 09:00:00|9366.5|9364.5|9365.5|9363.5|9367.5|9365.5|9364.5|9362.5|657
1761123900000|2025-10-22 09:05:00|9364.5|9362.5|9364.5|9362.5|9366.5|9364.5|9361.5|9359.5|1472
1761124200000|2025-10-22 09:10:00|9365.5|9363.5|9364.5|9362.5|9365.5|9363.5|9363.5|9361.5|463
1761124500000|2025-10-22 09:15:00|9365.5|9363.5|9367.5|9365.5|9368.5|9366.5|9365.5|9363.5|978
1761124800000|2025-10-22 09:20:00|9368.5|9366.5|9368.5|9366.5|9369.5|9367.5|9367.5|9365.5|992
1761125100000|2025-10-22 09:25:00|9369.5|9367.5|9368.5|9366.5|9369.5|9367.5|9367.5|9365.5|1720
1761125400000|2025-10-22 09:30:00|9367.5|9365.5|9361.5|9359.5|9367.5|9365.5|9361.5|9359.5|1582
1761125700000|2025-10-22 09:35:00|9362.5|9360.5|9359.5|9357.5|9362.5|9360.5|9358.5|9356.5|1064
1761126000000|2025-10-22 09:40:00|9360|9358|9360.5|9358.5|9361.5|9359.5|9359.5|9357.5|678
1761126300000|2025-10-22 09:45:00|9361.5|9359.5|9363.5|9361.5|9363.5|9361.5|9358.5|9356.5|1066
1761126600000|2025-10-22 09:50:00|9364.5|9362.5|9362.5|9360.5|9364.5|9362.5|9360.5|9358.5|1060
1761126900000|2025-10-22 09:55:00|9363.5|9361.5|9365.5|9363.5|9365.5|9363.5|9362.5|9360.5|769
1761127200000|2025-10-22 10:00:00|9366.5|9364.5|9367.5|9365.5|9369.5|9367.5|9364.5|9362.5|1166
1761127500000|2025-10-22 10:05:00|9368.5|9366.5|9367.5|9365.5|9369.5|9367.5|9367.5|9365.5|447
1761127800000|2025-10-22 10:10:00|9368.5|9366.5|9366.5|9364.5|9368.5|9366.5|9365.5|9363.5|1381
1761128100000|2025-10-22 10:15:00|9367.5|9365.5|9368.5|9366.5|9368.5|9366.5|9366.5|9364.5|1077
1761128400000|2025-10-22 10:20:00|9369.5|9367.5|9370.5|9368.5|9370.5|9368.5|9368.5|9366.5|800
1761128700000|2025-10-22 10:25:00|9371.5|9369.5|9373.5|9371.5|9375.5|9373.5|9370.5|9368.5|2016
1761129000000|2025-10-22 10:30:00|9372.5|9370.5|9373.5|9371.5|9375.5|9373.5|9372.5|9370.5|846
1761129300000|2025-10-22 10:35:00|9374.5|9372.5|9375.5|9373.5|9375.5|9373.5|9374.5|9372.5|1712
1761129600000|2025-10-22 10:40:00|9376.5|9374.5|9377.5|9375.5|9377.5|9375.5|9375.5|9373.5|837
1761129900000|2025-10-22 10:45:00|9378.5|9376.5|9377.5|9375.5|9380.5|9378.5|9377.5|9375.5|1311
1761130200000|2025-10-22 10:50:00|9376.5|9374.5|9377.5|9375.5|9377.5|9375.5|9375.5|9373.5|687
1761130500000|2025-10-22 10:55:00|9378.5|9376.5|9379.5|9377.5|9380.5|9378.5|9377.5|9375.5|1409
1761130800000|2025-10-22 11:00:00|9380|9378|9383.5|9381.5|9384.5|9382.5|9377.5|9375.5|2356
1761131100000|2025-10-22 11:05:00|9384.5|9382.5|9380.5|9378.5|9384.5|9382.5|9379.5|9377.5|2019
1761131400000|2025-10-22 11:10:00|9379.5|9377.5|9382.5|9380.5|9383.5|9381.5|9379.5|9377.5|1716
1761131700000|2025-10-22 11:15:00|9381.5|9379.5|9384.5|9382.5|9384.5|9382.5|9381.5|9379.5|1213
1761132000000|2025-10-22 11:20:00|9385.5|9383.5|9391.5|9389.5|9391.5|9389.5|9385.5|9383.5|2451
1761132300000|2025-10-22 11:25:00|9391|9389|9392.5|9390.5|9393.5|9391.5|9386.5|9384.5|3137
1761132600000|2025-10-22 11:30:00|9393|9391|9389.5|9387.5|9394.5|9392.5|9387.5|9385.5|2633
1761132900000|2025-10-22 11:35:00|9388.5|9386.5|9387.5|9385.5|9389.5|9387.5|9385.5|9383.5|2883
1761133200000|2025-10-22 11:40:00|9386.5|9384.5|9385.5|9383.5|9389.5|9387.5|9385.5|9383.5|1916
1761133500000|2025-10-22 11:45:00|9386.5|9384.5|9381.5|9379.5|9386.5|9384.5|9381.5|9379.5|1885
1761133800000|2025-10-22 11:50:00|9382.5|9380.5|9378.5|9376.5|9383.5|9381.5|9378.5|9376.5|3389
1761134100000|2025-10-22 11:55:00|9377.5|9375.5|9377.5|9375.5|9379.5|9377.5|9377.5|9375.5|1157
1761134400000|2025-10-22 12:00:00|9376.5|9374.5|9373.5|9371.5|9379.5|9377.5|9373.5|9371.5|1719
1761134700000|2025-10-22 12:05:00|9374.5|9372.5|9374.5|9372.5|9376.5|9374.5|9372.5|9370.5|1295
1761135000000|2025-10-22 12:10:00|9374|9372|9378.5|9376.5|9378.5|9376.5|9373.5|9371.5|1404
1761135300000|2025-10-22 12:15:00|9379.5|9377.5|9377.5|9375.5|9381|9379|9376.5|9374.5|2206
1761135600000|2025-10-22 12:20:00|9378.5|9376.5|9374.5|9372.5|9379.5|9377.5|9374.5|9372.5|1409
1761135900000|2025-10-22 12:25:00|9374|9372|9376.5|9374.5|9377.5|9375.5|9373.5|9371.5|731
1761136200000|2025-10-22 12:30:00|9375.5|9373.5|9373.5|9371.5|9376.5|9374.5|9373.5|9371.5|782
1761136500000|2025-10-22 12:35:00|9372.5|9370.5|9367.5|9365.5|9372.5|9370.5|9366.5|9364.5|1619
1761136800000|2025-10-22 12:40:00|9366.5|9364.5|9372.5|9370.5|9373.5|9371.5|9366.5|9364.5|877
1761137100000|2025-10-22 12:45:00|9371.5|9369.5|9366.5|9364.5|9372.5|9370.5|9365.5|9363.5|1349
1761137400000|2025-10-22 12:50:00|9367.5|9365.5|9372.5|9370.5|9372.5|9370.5|9367.5|9365.5|1005
1761137700000|2025-10-22 12:55:00|9371.5|9369.5|9363.5|9361.5|9371.5|9369.5|9363.5|9361.5|2208
1761138000000|2025-10-22 13:00:00|9362.5|9360.5|9364.5|9362.5|9366.5|9364.5|9362.5|9360.5|1391
1761138300000|2025-10-22 13:05:00|9365.5|9363.5|9364.5|9362.5|9365.5|9363.5|9360.5|9358.5|1902
1761138600000|2025-10-22 13:10:00|9364|9362|9365.5|9363.5|9366.5|9364.5|9363.5|9361.5|2326
1761138900000|2025-10-22 13:15:00|9364.5|9362.5|9370.5|9368.5|9370.5|9368.5|9364.5|9362.5|1811
1761139200000|2025-10-22 13:20:00|9369.5|9367.5|9368.5|9366.5|9370.5|9368.5|9368.5|9366.5|1075
1761139500000|2025-10-22 13:25:00|9369|9367|9369.5|9367.5|9370.5|9368.5|9367.5|9365.5|729
1761139800000|2025-10-22 13:30:00|9369|9367|9367.5|9365.5|9370.5|9368.5|9366.5|9364.5|1108
1761140100000|2025-10-22 13:35:00|9366.5|9364.5|9370.5|9368.5|9370.5|9368.5|9364.5|9362.5|2027
1761140400000|2025-10-22 13:40:00|9369.5|9367.5|9364.5|9362.5|9370.5|9368.5|9364.5|9362.5|1848
1761140700000|2025-10-22 13:45:00|9363.5|9361.5|9363.5|9361.5|9365.5|9363.5|9362.5|9360.5|1179
1761141000000|2025-10-22 13:50:00|9364|9362|9358.5|9356.5|9365.5|9363.5|9358.5|9356.5|2564
1761141300000|2025-10-22 13:55:00|9359.5|9357.5|9357.5|9355.5|9360.5|9358.5|9357.5|9355.5|1812
1761141600000|2025-10-22 14:00:00|9356.5|9354.5|9357.5|9355.5|9358.5|9356.5|9356.5|9354.5|1669
1761141900000|2025-10-22 14:05:00|9356.5|9354.5|9357.5|9355.5|9358.5|9356.5|9354.5|9352.5|1690
1761142200000|2025-10-22 14:10:00|9356.5|9354.5|9358.5|9356.5|9358.5|9356.5|9353.5|9351.5|961
1761142500000|2025-10-22 14:15:00|9357.5|9355.5|9358.5|9356.5|9358.5|9356.5|9356.5|9354.5|1220
1761142800000|2025-10-22 14:20:00|9357.5|9355.5|9358.5|9356.5|9361.5|9359.5|9357.5|9355.5|1665
1761143100000|2025-10-22 14:25:00|9357.5|9355.5|9353.5|9351.5|9357.5|9355.5|9353.5|9351.5|1227
1761143400000|2025-10-22 14:30:00|9352.5|9350.5|9353.5|9351.5|9353.5|9351.5|9350.5|9348.5|1263
1761143700000|2025-10-22 14:35:00|9352.5|9350.5|9348.5|9346.5|9354.5|9352.5|9348.5|9346.5|1244
1761144000000|2025-10-22 14:40:00|9349.5|9347.5|9346.5|9344.5|9349.5|9347.5|9346.5|9344.5|2632
1761144300000|2025-10-22 14:45:00|9345.5|9343.5|9344.5|9342.5|9348.5|9346.5|9343.5|9341.5|2012
1761144600000|2025-10-22 14:50:00|9345.5|9343.5|9344.5|9342.5|9348.5|9346.5|9343.5|9341.5|1692
1761144900000|2025-10-22 14:55:00|9345.5|9343.5|9347.5|9345.5|9347.5|9345.5|9345.5|9343.5|1188
1761145200000|2025-10-22 15:00:00|9348.5|9346.5|9352.5|9350.5|9355|9353|9348.5|9346.5|2530
1761145500000|2025-10-22 15:05:00|9353|9351|9350.5|9348.5|9353.5|9351.5|9350.5|9348.5|1771
1761145800000|2025-10-22 15:10:00|9349.5|9347.5|9355.5|9353.5|9355.5|9353.5|9349.5|9347.5|2791
1761146100000|2025-10-22 15:15:00|9354.5|9352.5|9352.5|9350.5|9354.5|9352.5|9349.5|9347.5|5220
1761146400000|2025-10-22 15:20:00|9353.5|9351.5|9353.5|9351.5|9354.5|9352.5|9352.5|9350.5|1075
1761146700000|2025-10-22 15:25:00|9352.5|9350.5|9358.5|9356.5|9358.5|9356.5|9352.5|9350.5|994
1761147000000|2025-10-22 15:30:00|9359.5|9357.5|9356.5|9354.5|9359.5|9357.5|9354.5|9352.5|2042
1761147300000|2025-10-22 15:35:00|9356|9354|9354.5|9352.5|9357.5|9355.5|9353.5|9351.5|1188
1761147600000|2025-10-22 15:40:00|9353.5|9351.5|9352.5|9350.5|9355.5|9353.5|9352.5|9350.5|749
1761147900000|2025-10-22 15:45:00|9351.5|9349.5|9352.5|9350.5|9352.5|9350.5|9349.5|9347.5|1503
1761148200000|2025-10-22 15:50:00|9351.5|9349.5|9351.5|9349.5|9352.5|9350.5|9350.5|9348.5|397
1761148500000|2025-10-22 15:55:00|9352.5|9350.5|9351.5|9349.5|9352.5|9350.5|9351.5|9349.5|378
1761148800000|2025-10-22 16:00:00|9352|9350|9350.5|9348.5|9352.5|9350.5|9348.5|9346.5|1100
1761149100000|2025-10-22 16:05:00|9351.5|9349.5|9350.5|9348.5|9351.5|9349.5|9349.5|9347.5|329
1761149400000|2025-10-22 16:10:00|9349.5|9347.5|9350.5|9348.5|9350.5|9348.5|9348.5|9346.5|223
1761149700000|2025-10-22 16:15:00|9349.5|9347.5|9347.5|9345.5|9350|9348|9347.5|9345.5|256
1761150000000|2025-10-22 16:20:00|9348|9346|9348.5|9346.5|9348.5|9346.5|9347.5|9345.5|267
1761150300000|2025-10-22 16:25:00|9348|9346|9348.5|9346.5|9348.5|9346.5|9346.5|9344.5|284
1761150600000|2025-10-22 16:30:00|9347.5|9345.5|9353.5|9351.5|9360.5|9358.5|9347.5|9345.5|1706
1761150900000|2025-10-22 16:35:00|9354.5|9352.5|9352.5|9350.5|9355|9353|9351.5|9349.5|671
1761151200000|2025-10-22 16:40:00|9353.5|9351.5|9353.5|9351.5|9353.5|9351.5|9351.5|9349.5|350
1761151500000|2025-10-22 16:45:00|9352.5|9350.5|9353.5|9351.5|9355.5|9353.5|9351.5|9349.5|343
1761151800000|2025-10-22 16:50:00|9354.5|9352.5|9353.5|9351.5|9355.5|9353.5|9352.5|9350.5|343
1761152100000|2025-10-22 16:55:00|9352.5|9350.5|9354|9352|9355.5|9353.5|9352.5|9350.5|278
1761202800000|2025-10-23 07:00:00|9345.5|9343.5|9342.5|9340.5|9347.5|9345.5|9340.5|9338.5|2288
1761203100000|2025-10-23 07:05:00|9343.5|9341.5|9343.5|9341.5|9345.5|9343.5|9342.5|9340.5|1840
1761203400000|2025-10-23 07:10:00|9344.5|9342.5|9348.5|9346.5|9349.5|9347.5|9342.5|9340.5|1316
1761203700000|2025-10-23 07:15:00|9349.5|9347.5|9349.5|9347.5|9351.5|9349.5|9346.5|9344.5|981
1761204000000|2025-10-23 07:20:00|9348.5|9346.5|9352.5|9350.5|9352.5|9350.5|9348.5|9346.5|1387
1761204300000|2025-10-23 07:25:00|9351.5|9349.5|9354.5|9352.5|9356.5|9354.5|9350.5|9348.5|2603
1761204600000|2025-10-23 07:30:00|9355.5|9353.5|9350.5|9348.5|9355.5|9353.5|9350.5|9348.5|1422
1761204900000|2025-10-23 07:35:00|9349.5|9347.5|9344.5|9342.5|9349.5|9347.5|9344.5|9342.5|1023
1761205200000|2025-10-23 07:40:00|9345.5|9343.5|9348.5|9346.5|9349.5|9347.5|9344.5|9342.5|880
1761205500000|2025-10-23 07:45:00|9347.5|9345.5|9345.5|9343.5|9347.5|9345.5|9344.5|9342.5|992
1761205800000|2025-10-23 07:50:00|9346.5|9344.5|9348.5|9346.5|9348.5|9346.5|9346.5|9344.5|775
1761206100000|2025-10-23 07:55:00|9347.5|9345.5|9344.5|9342.5|9347.5|9345.5|9344|9342|760
1761206400000|2025-10-23 08:00:00|9343.5|9341.5|9345.5|9343.5|9345.5|9343.5|9343.5|9341.5|429
1761206700000|2025-10-23 08:05:00|9344.5|9342.5|9342.5|9340.5|9344.5|9342.5|9341.5|9339.5|1641
1761207000000|2025-10-23 08:10:00|9341.5|9339.5|9342.5|9340.5|9343.5|9341.5|9341.5|9339.5|1115
1761207300000|2025-10-23 08:15:00|9343|9341|9341.5|9339.5|9343.5|9341.5|9341.5|9339.5|1006
1761207600000|2025-10-23 08:20:00|9340.5|9338.5|9341.5|9339.5|9343.5|9341.5|9340.5|9338.5|1142
1761207900000|2025-10-23 08:25:00|9342.5|9340.5|9341.5|9339.5|9342.5|9340.5|9341.5|9339.5|496
1761208200000|2025-10-23 08:30:00|9341|9339|9344.5|9342.5|9344.5|9342.5|9341|9339|444
1761208500000|2025-10-23 08:35:00|9343.5|9341.5|9343.5|9341.5|9344.5|9342.5|9342.5|9340.5|516
1761208800000|2025-10-23 08:40:00|9344.5|9342.5|9341.5|9339.5|9344.5|9342.5|9341.5|9339.5|867
1761209100000|2025-10-23 08:45:00|9340.5|9338.5|9341.5|9339.5|9342.5|9340.5|9340.5|9338.5|1187
1761209400000|2025-10-23 08:50:00|9342.5|9340.5|9342.5|9340.5|9342.5|9340.5|9340.5|9338.5|1084
1761209700000|2025-10-23 08:55:00|9341.5|9339.5|9338.5|9336.5|9342.5|9340.5|9338.5|9336.5|4708
1761210000000|2025-10-23 09:00:00|9339.5|9337.5|9338.5|9336.5|9339.5|9337.5|9335.5|9333.5|4159
1761210300000|2025-10-23 09:05:00|9339|9337|9336.5|9334.5|9340.5|9338.5|9336.5|9334.5|1394
1761210600000|2025-10-23 09:10:00|9335.5|9333.5|9337.5|9335.5|9338.5|9336.5|9335.5|9333.5|1728
1761210900000|2025-10-23 09:15:00|9338.5|9336.5|9336.5|9334.5|9338.5|9336.5|9335.5|9333.5|1715
1761211200000|2025-10-23 09:20:00|9337.5|9335.5|9335.5|9333.5|9337.5|9335.5|9333.5|9331.5|1618
1761211500000|2025-10-23 09:25:00|9336.5|9334.5|9337.5|9335.5|9337.5|9335.5|9336.5|9334.5|860
1761211800000|2025-10-23 09:30:00|9338.5|9336.5|9336.5|9334.5|9338.5|9336.5|9335.5|9333.5|897
1761212100000|2025-10-23 09:35:00|9336|9334|9336.5|9334.5|9337.5|9335.5|9335.5|9333.5|384
1761212400000|2025-10-23 09:40:00|9337.5|9335.5|9336.5|9334.5|9337.5|9335.5|9336.5|9334.5|475
1761212700000|2025-10-23 09:45:00|9337.5|9335.5|9338.5|9336.5|9339.5|9337.5|9337.5|9335.5|893
1761213000000|2025-10-23 09:50:00|9339.5|9337.5|9342.5|9340.5|9343|9341|9339.5|9337.5|1857
1761213300000|2025-10-23 09:55:00|9341.5|9339.5|9342|9340|9342.5|9340.5|9340.5|9338.5|502
1761213600000|2025-10-23 10:00:00|9341.5|9339.5|9341.5|9339.5|9342|9340|9339.5|9337.5|418
1761213900000|2025-10-23 10:05:00|9342|9340|9343.5|9341.5|9343.5|9341.5|9341.5|9339.5|2031
1761214200000|2025-10-23 10:10:00|9342.5|9340.5|9343.5|9341.5|9344.5|9342.5|9342.5|9340.5|1445
1761214500000|2025-10-23 10:15:00|9344|9342|9341.5|9339.5|9344.5|9342.5|9341.5|9339.5|880
1761214800000|2025-10-23 10:20:00|9342.5|9340.5|9341.5|9339.5|9342.5|9340.5|9341.5|9339.5|493
1761215100000|2025-10-23 10:25:00|9342.5|9340.5|9341.5|9339.5|9343.5|9341.5|9341.5|9339.5|582
1761215400000|2025-10-23 10:30:00|9342.5|9340.5|9343.5|9341.5|9344.5|9342.5|9342.5|9340.5|486
1761215700000|2025-10-23 10:35:00|9344.5|9342.5|9343.5|9341.5|9344.5|9342.5|9343.5|9341.5|318
1761216000000|2025-10-23 10:40:00|9344.5|9342.5|9342.5|9340.5|9344.5|9342.5|9341.5|9339.5|641
1761216300000|2025-10-23 10:45:00|9343|9341|9344.5|9342.5|9344.5|9342.5|9342.5|9340.5|614
1761216600000|2025-10-23 10:50:00|9345.5|9343.5|9343.5|9341.5|9345.5|9343.5|9342.5|9340.5|335
1761216900000|2025-10-23 10:55:00|9344.5|9342.5|9343.5|9341.5|9345.5|9343.5|9343.5|9341.5|829
1761217200000|2025-10-23 11:00:00|9344|9342|9343.5|9341.5|9345.5|9343.5|9342.5|9340.5|1298
1761217500000|2025-10-23 11:05:00|9344.5|9342.5|9344.5|9342.5|9344.5|9342.5|9343.5|9341.5|437
1761217800000|2025-10-23 11:10:00|9343.5|9341.5|9345.5|9343.5|9346.5|9344.5|9343.5|9341.5|1449
1761218100000|2025-10-23 11:15:00|9345|9343|9341.5|9339.5|9345.5|9343.5|9341.5|9339.5|886
1761218400000|2025-10-23 11:20:00|9342.5|9340.5|9342.5|9340.5|9343.5|9341.5|9341.5|9339.5|558
1761218700000|2025-10-23 11:25:00|9341.5|9339.5|9343.5|9341.5|9343.5|9341.5|9341.5|9339.5|317
1761219000000|2025-10-23 11:30:00|9344.5|9342.5|9346.5|9344.5|9346.5|9344.5|9344.5|9342.5|586
1761219300000|2025-10-23 11:35:00|9345.5|9343.5|9344.5|9342.5|9345.5|9343.5|9344.5|9342.5|1114
1761219600000|2025-10-23 11:40:00|9343.5|9341.5|9343.5|9341.5|9343.5|9341.5|9343.5|9341.5|714
1761219900000|2025-10-23 11:45:00|9344|9342|9342.5|9340.5|9344.5|9342.5|9341.5|9339.5|527
1761220200000|2025-10-23 11:50:00|9343.5|9341.5|9344.5|9342.5|9344.5|9342.5|9342.5|9340.5|677
1761220500000|2025-10-23 11:55:00|9345.5|9343.5|9343.5|9341.5|9345.5|9343.5|9342.5|9340.5|834
1761220800000|2025-10-23 12:00:00|9342.5|9340.5|9343|9341|9343.5|9341.5|9339.5|9337.5|1117
1761221100000|2025-10-23 12:05:00|9342.5|9340.5|9342.5|9340.5|9344|9342|9341.5|9339.5|997
1761221400000|2025-10-23 12:10:00|9343.5|9341.5|9344.5|9342.5|9345.5|9343.5|9343|9341|787
1761221700000|2025-10-23 12:15:00|9345.5|9343.5|9344.5|9342.5|9346.5|9344.5|9344.5|9342.5|1064
1761222000000|2025-10-23 12:20:00|9345.5|9343.5|9346.5|9344.5|9348.5|9346.5|9345.5|9343.5|1197
1761222300000|2025-10-23 12:25:00|9347|9345|9346.5|9344.5|9347|9345|9346.5|9344.5|560
1761222600000|2025-10-23 12:30:00|9346|9344|9345.5|9343.5|9346.5|9344.5|9344.5|9342.5|1055
1761222900000|2025-10-23 12:35:00|9346.5|9344.5|9344.5|9342.5|9347.5|9345.5|9344.5|9342.5|503
1761223200000|2025-10-23 12:40:00|9343.5|9341.5|9344.5|9342.5|9344.5|9342.5|9342.5|9340.5|1107
1761223500000|2025-10-23 12:45:00|9345.5|9343.5|9345.5|9343.5|9346.5|9344.5|9344.5|9342.5|748
1761223800000|2025-10-23 12:50:00|9344.5|9342.5|9345.5|9343.5|9347.5|9345.5|9344.5|9342.5|1691
1761224100000|2025-10-23 12:55:00|9344.5|9342.5|9347.5|9345.5|9348.5|9346.5|9343.5|9341.5|1321
1761224400000|2025-10-23 13:00:00|9348.5|9346.5|9348.5|9346.5|9350.5|9348.5|9348.5|9346.5|974
1761224700000|2025-10-23 13:05:00|9349.5|9347.5|9344.5|9342.5|9349.5|9347.5|9343.5|9341.5|1314
1761225000000|2025-10-23 13:10:00|9343.5|9341.5|9344.5|9342.5|9345.5|9343.5|9342.5|9340.5|758
1761225300000|2025-10-23 13:15:00|9345|9343|9342.5|9340.5|9345.5|9343.5|9341.5|9339.5|1461
1761225600000|2025-10-23 13:20:00|9341.5|9339.5|9345.5|9343.5|9346.5|9344.5|9340.5|9338.5|999
1761225900000|2025-10-23 13:25:00|9344.5|9342.5|9344.5|9342.5|9345.5|9343.5|9343.5|9341.5|671
1761226200000|2025-10-23 13:30:00|9345.5|9343.5|9351.5|9349.5|9351.5|9349.5|9345.5|9343.5|962
1761226500000|2025-10-23 13:35:00|9352.5|9350.5|9353.5|9351.5|9354.5|9352.5|9349.5|9347.5|1155
1761226800000|2025-10-23 13:40:00|9354.5|9352.5|9349.5|9347.5|9355.5|9353.5|9349.5|9347.5|911
1761227100000|2025-10-23 13:45:00|9348.5|9346.5|9347.5|9345.5|9349.5|9347.5|9346.5|9344.5|832
1761227400000|2025-10-23 13:50:00|9346.5|9344.5|9349.5|9347.5|9350.5|9348.5|9346.5|9344.5|559
1761227700000|2025-10-23 13:55:00|9350.5|9348.5|9351.5|9349.5|9352.5|9350.5|9350.5|9348.5|1043
1761228000000|2025-10-23 14:00:00|9352.5|9350.5|9354.5|9352.5|9355.5|9353.5|9352.5|9350.5|1193
1761228300000|2025-10-23 14:05:00|9355.5|9353.5|9354.5|9352.5|9356.5|9354.5|9353.5|9351.5|1628
1761228600000|2025-10-23 14:10:00|9355.5|9353.5|9356.5|9354.5|9357.5|9355.5|9353.5|9351.5|770
1761228900000|2025-10-23 14:15:00|9357.5|9355.5|9358.5|9356.5|9360.5|9358.5|9356.5|9354.5|2315
1761229200000|2025-10-23 14:20:00|9357.5|9355.5|9356.5|9354.5|9358|9356|9355|9353|1876
1761229500000|2025-10-23 14:25:00|9357.5|9355.5|9355.5|9353.5|9357.5|9355.5|9355.5|9353.5|586
1761229800000|2025-10-23 14:30:00|9356.5|9354.5|9356.5|9354.5|9358.5|9356.5|9355.5|9353.5|1090
1761230100000|2025-10-23 14:35:00|9355.5|9353.5|9356.5|9354.5|9356.5|9354.5|9354.5|9352.5|617
1761230400000|2025-10-23 14:40:00|9357.5|9355.5|9358.5|9356.5|9358.5|9356.5|9354.5|9352.5|860
1761230700000|2025-10-23 14:45:00|9359.5|9357.5|9357.5|9355.5|9359.5|9357.5|9356.5|9354.5|831
1761231000000|2025-10-23 14:50:00|9358.5|9356.5|9357.5|9355.5|9359.5|9357.5|9356.5|9354.5|398
1761231300000|2025-10-23 14:55:00|9356.5|9354.5|9357.5|9355.5|9359.5|9357.5|9355.5|9353.5|1193
1761231600000|2025-10-23 15:00:00|9356.5|9354.5|9356.5|9354.5|9357.5|9355.5|9355.5|9353.5|805
1761231900000|2025-10-23 15:05:00|9356|9354|9354.5|9352.5|9356.5|9354.5|9351.5|9349.5|2139
1761232200000|2025-10-23 15:10:00|9354|9352|9354.5|9352.5|9356.5|9354.5|9353.5|9351.5|3571
1761232500000|2025-10-23 15:15:00|9353.5|9351.5|9353.5|9351.5|9354.5|9352.5|9353.5|9351.5|1947
1761232800000|2025-10-23 15:20:00|9354.5|9352.5|9353.5|9351.5|9354.5|9352.5|9352.5|9350.5|1289
1761233100000|2025-10-23 15:25:00|9352.5|9350.5|9351.5|9349.5|9353.5|9351.5|9351.5|9349.5|1678
1761233400000|2025-10-23 15:30:00|9352|9350|9352.5|9350.5|9353.5|9351.5|9351.5|9349.5|1047
1761233700000|2025-10-23 15:35:00|9353|9351|9347.5|9345.5|9353|9351|9347.5|9345.5|989
1761234000000|2025-10-23 15:40:00|9346.5|9344.5|9345.5|9343.5|9347.5|9345.5|9343.5|9341.5|1221
1761234300000|2025-10-23 15:45:00|9345|9343|9348.5|9346.5|9349.5|9347.5|9345|9343|538
1761234600000|2025-10-23 15:50:00|9347.5|9345.5|9346.5|9344.5|9347.5|9345.5|9346.5|9344.5|254
1761234900000|2025-10-23 15:55:00|9347.5|9345.5|9346.5|9344.5|9348.5|9346.5|9345.5|9343.5|588
1761235200000|2025-10-23 16:00:00|9345.5|9343.5|9345.5|9343.5|9346.5|9344.5|9344.5|9342.5|521
1761235500000|2025-10-23 16:05:00|9346.5|9344.5|9346.5|9344.5|9347.5|9345.5|9345.5|9343.5|628
1761235800000|2025-10-23 16:10:00|9345.5|9343.5|9345.5|9343.5|9345.5|9343.5|9344.5|9342.5|295
1761236100000|2025-10-23 16:15:00|9345|9343|9347.5|9345.5|9347.5|9345.5|9344.5|9342.5|197
1761236400000|2025-10-23 16:20:00|9348.5|9346.5|9346.5|9344.5|9348.5|9346.5|9346.5|9344.5|590
1761236700000|2025-10-23 16:25:00|9345.5|9343.5|9346|9344|9347.5|9345.5|9345.5|9343.5|200
1761237000000|2025-10-23 16:30:00|9345.5|9343.5|9348.5|9346.5|9348.5|9346.5|9345.5|9343.5|577
1761237300000|2025-10-23 16:35:00|9348|9346|9348.5|9346.5|9348.5|9346.5|9347.5|9345.5|1004
1761237600000|2025-10-23 16:40:00|9349.5|9347.5|9348.5|9346.5|9350|9348|9347.5|9345.5|647
1761237900000|2025-10-23 16:45:00|9349.5|9347.5|9349.5|9347.5|9351|9349|9349.5|9347.5|805
1761238200000|2025-10-23 16:50:00|9350.5|9348.5|9354|9352|9354.5|9352.5|9350.5|9348.5|680
1761238500000|2025-10-23 16:55:00|9353.5|9351.5|9355.5|9353.5|9356.5|9354.5|9353.5|9351.5|645
1761289200000|2025-10-24 07:00:00|9367.5|9365.5|9367.5|9365.5|9373.5|9371.5|9366.5|9364.5|2344
1761289500000|2025-10-24 07:05:00|9366.5|9364.5|9371.5|9369.5|9372.5|9370.5|9365.5|9363.5|1648
1761289800000|2025-10-24 07:10:00|9371|9369|9373.5|9371.5|9374.5|9372.5|9370.5|9368.5|1723
1761290100000|2025-10-24 07:15:00|9380|9378|9370.5|9368.5|9380|9378|9370.5|9368.5|1595
1761290400000|2025-10-24 07:20:00|9369.5|9367.5|9369.5|9367.5|9373.5|9371.5|9368.5|9366.5|1199
1761290700000|2025-10-24 07:25:00|9370.5|9368.5|9378|9376|9378|9376|9370.5|9368.5|751
1761291000000|2025-10-24 07:30:00|9377.5|9375.5|9367.5|9365.5|9377.5|9375.5|9367.5|9365.5|2940
1761291300000|2025-10-24 07:35:00|9366.5|9364.5|9365.5|9363.5|9368.5|9366.5|9364.5|9362.5|2676
1761291600000|2025-10-24 07:40:00|9365|9363|9362.5|9360.5|9365.5|9363.5|9359.5|9357.5|1867
1761291900000|2025-10-24 07:45:00|9361.5|9359.5|9358.5|9356.5|9361.5|9359.5|9356.5|9354.5|942
1761292200000|2025-10-24 07:50:00|9357.5|9355.5|9358.5|9356.5|9361.5|9359.5|9357.5|9355.5|896
1761292500000|2025-10-24 07:55:00|9357.5|9355.5|9358.5|9356.5|9360.5|9358.5|9357.5|9355.5|810
1761292800000|2025-10-24 08:00:00|9357.5|9355.5|9358.5|9356.5|9358.5|9356.5|9354.5|9352.5|876
1761293100000|2025-10-24 08:05:00|9357.5|9355.5|9359.5|9357.5|9360.5|9358.5|9355.5|9353.5|1014
1761293400000|2025-10-24 08:10:00|9360|9358|9357.5|9355.5|9360.5|9358.5|9356.5|9354.5|1489
1761293700000|2025-10-24 08:15:00|9356.5|9354.5|9360.5|9358.5|9360.5|9358.5|9356.5|9354.5|1560
1761294000000|2025-10-24 08:20:00|9359.5|9357.5|9362.5|9360.5|9362.5|9360.5|9359.5|9357.5|1179
1761294300000|2025-10-24 08:25:00|9361.5|9359.5|9359.5|9357.5|9361.5|9359.5|9357.5|9355.5|1110
1761294600000|2025-10-24 08:30:00|9357.5|9355.5|9354.5|9352.5|9357.5|9355.5|9353.5|9351.5|1851
1761294900000|2025-10-24 08:35:00|9355.5|9353.5|9353.5|9351.5|9355.5|9353.5|9351.5|9349.5|982
1761295200000|2025-10-24 08:40:00|9354.5|9352.5|9354.5|9352.5|9354.5|9352.5|9353.5|9351.5|601
1761295500000|2025-10-24 08:45:00|9355.5|9353.5|9353.5|9351.5|9355.5|9353.5|9352.5|9350.5|529
1761295800000|2025-10-24 08:50:00|9352.5|9350.5|9349.5|9347.5|9352.5|9350.5|9349.5|9347.5|729
1761296100000|2025-10-24 08:55:00|9350|9348|9347.5|9345.5|9350.5|9348.5|9346.5|9344.5|1070
1761296400000|2025-10-24 09:00:00|9346.5|9344.5|9343.5|9341.5|9346.5|9344.5|9341.5|9339.5|1245
1761296700000|2025-10-24 09:05:00|9344.5|9342.5|9340.5|9338.5|9345.5|9343.5|9339.5|9337.5|1669
1761297000000|2025-10-24 09:10:00|9339.5|9337.5|9343.5|9341.5|9346.5|9344.5|9339.5|9337.5|1291
1761297300000|2025-10-24 09:15:00|9344.5|9342.5|9344.5|9342.5|9345.5|9343.5|9342.5|9340.5|738
1761297600000|2025-10-24 09:20:00|9345.5|9343.5|9346.5|9344.5|9347.5|9345.5|9344.5|9342.5|599
1761297900000|2025-10-24 09:25:00|9345.5|9343.5|9345.5|9343.5|9346.5|9344.5|9345.5|9343.5|387
1761298200000|2025-10-24 09:30:00|9345|9343|9346.5|9344.5|9347.5|9345.5|9343.5|9341.5|656
1761298500000|2025-10-24 09:35:00|9345.5|9343.5|9346.5|9344.5|9346.5|9344.5|9345.5|9343.5|189
1761298800000|2025-10-24 09:40:00|9347.5|9345.5|9347.5|9345.5|9347.5|9345.5|9345.5|9343.5|527
1761299100000|2025-10-24 09:45:00|9347|9345|9348.5|9346.5|9349.5|9347.5|9346.5|9344.5|560
1761299400000|2025-10-24 09:50:00|9349.5|9347.5|9351.5|9349.5|9351.5|9349.5|9348.5|9346.5|607
1761299700000|2025-10-24 09:55:00|9350.5|9348.5|9350.5|9348.5|9352.5|9350.5|9350.5|9348.5|834
1761300000000|2025-10-24 10:00:00|9351.5|9349.5|9352.5|9350.5|9353.5|9351.5|9351.5|9349.5|193
1761300300000|2025-10-24 10:05:00|9351.5|9349.5|9349.5|9347.5|9351.5|9349.5|9348.5|9346.5|979
1761300600000|2025-10-24 10:10:00|9350.5|9348.5|9350.5|9348.5|9350.5|9348.5|9350.5|9348.5|47
1761300900000|2025-10-24 10:15:00|9351.5|9349.5|9351.5|9349.5|9351.5|9349.5|9351.5|9349.5|276
1761301200000|2025-10-24 10:20:00|9350.5|9348.5|9351.5|9349.5|9351.5|9349.5|9350.5|9348.5|396
1761301500000|2025-10-24 10:25:00|9352|9350|9353.5|9351.5|9353.5|9351.5|9351.5|9349.5|652
1761301800000|2025-10-24 10:30:00|9352.5|9350.5|9352.5|9350.5|9352.5|9350.5|9351.5|9349.5|208
1761302100000|2025-10-24 10:35:00|9353.5|9351.5|9353.5|9351.5|9353.5|9351.5|9353.5|9351.5|220
1761302400000|2025-10-24 10:40:00|9352.5|9350.5|9349.5|9347.5|9352.5|9350.5|9348.5|9346.5|744
1761302700000|2025-10-24 10:45:00|9350.5|9348.5|9351.5|9349.5|9351.5|9349.5|9349.5|9347.5|84
1761303000000|2025-10-24 10:50:00|9350.5|9348.5|9351.5|9349.5|9351.5|9349.5|9350.5|9348.5|253
1761303300000|2025-10-24 10:55:00|9350.5|9348.5|9350.5|9348.5|9351.5|9349.5|9349.5|9347.5|654
1761303600000|2025-10-24 11:00:00|9351|9349|9354.5|9352.5|9355.5|9353.5|9349.5|9347.5|1308
1761303900000|2025-10-24 11:05:00|9354|9352|9352.5|9350.5|9354.5|9352.5|9351.5|9349.5|956
1761304200000|2025-10-24 11:10:00|9351.5|9349.5|9351.5|9349.5|9352.5|9350.5|9350.5|9348.5|476
1761304500000|2025-10-24 11:15:00|9350.5|9348.5|9350.5|9348.5|9351.5|9349.5|9349.5|9347.5|474
1761304800000|2025-10-24 11:20:00|9349.5|9347.5|9347.5|9345.5|9353.5|9351.5|9347.5|9345.5|930
1761305100000|2025-10-24 11:25:00|9348.5|9346.5|9346.5|9344.5|9349.5|9347.5|9346.5|9344.5|399
1761305400000|2025-10-24 11:30:00|9345.5|9343.5|9350.5|9348.5|9350.5|9348.5|9345.5|9343.5|511
1761305700000|2025-10-24 11:35:00|9349.5|9347.5|9349.5|9347.5|9350.5|9348.5|9348.5|9346.5|492
1761306000000|2025-10-24 11:40:00|9348.5|9346.5|9349.5|9347.5|9349.5|9347.5|9347.5|9345.5|521
1761306300000|2025-10-24 11:45:00|9348.5|9346.5|9349.5|9347.5|9349.5|9347.5|9348.5|9346.5|101
1761306600000|2025-10-24 11:50:00|9348.5|9346.5|9350.5|9348.5|9351.5|9349.5|9348.5|9346.5|795
1761306900000|2025-10-24 11:55:00|9349.5|9347.5|9350.5|9348.5|9350.5|9348.5|9348.5|9346.5|996
1761307200000|2025-10-24 12:00:00|9349.5|9347.5|9350.5|9348.5|9351.5|9349.5|9348.5|9346.5|511
1761307500000|2025-10-24 12:05:00|9349.5|9347.5|9348.5|9346.5|9351.5|9349.5|9348.5|9346.5|1125
1761307800000|2025-10-24 12:10:00|9349.5|9347.5|9351.5|9349.5|9352.5|9350.5|9348.5|9346.5|2569
1761308100000|2025-10-24 12:15:00|9352.5|9350.5|9349.5|9347.5|9352.5|9350.5|9348.5|9346.5|711
1761308400000|2025-10-24 12:20:00|9350.5|9348.5|9351.5|9349.5|9352.5|9350.5|9349.5|9347.5|474
1761308700000|2025-10-24 12:25:00|9350.5|9348.5|9353.5|9351.5|9354.5|9352.5|9350.5|9348.5|1275
1761309000000|2025-10-24 12:30:00|9369|9366|9371.5|9369.5|9380|9378|9363.5|9361.5|3185
1761309300000|2025-10-24 12:35:00|9372|9370|9363.5|9361.5|9373.5|9371.5|9361.5|9359.5|2353
1761309600000|2025-10-24 12:40:00|9364.5|9362.5|9368.5|9366.5|9368.5|9366.5|9362.5|9360.5|2642
1761309900000|2025-10-24 12:45:00|9369.5|9367.5|9357.5|9355.5|9369.5|9367.5|9356.5|9354.5|1503
1761310200000|2025-10-24 12:50:00|9358.5|9356.5|9360.5|9358.5|9361.5|9359.5|9357.5|9355.5|1014
1761310500000|2025-10-24 12:55:00|9359.5|9357.5|9353.5|9351.5|9360.5|9358.5|9353.5|9351.5|1328
1761310800000|2025-10-24 13:00:00|9353|9351|9354.5|9352.5|9355.5|9353.5|9350.5|9348.5|910
1761311100000|2025-10-24 13:05:00|9355|9353|9359.5|9357.5|9359.5|9357.5|9354|9352|734
1761311400000|2025-10-24 13:10:00|9358.5|9356.5|9354.5|9352.5|9358.5|9356.5|9353.5|9351.5|1131
1761311700000|2025-10-24 13:15:00|9355.5|9353.5|9352.5|9350.5|9356.5|9354.5|9352.5|9350.5|2399
1761312000000|2025-10-24 13:20:00|9352|9350|9353.5|9351.5|9355.5|9353.5|9350.5|9348.5|948
1761312300000|2025-10-24 13:25:00|9354|9352|9354.5|9352.5|9355.5|9353.5|9352.5|9350.5|725
1761312600000|2025-10-24 13:30:00|9355.5|9353.5|9345.5|9343.5|9355.5|9353.5|9345.5|9343.5|913
1761312900000|2025-10-24 13:35:00|9344.5|9342.5|9347.5|9345.5|9347.5|9345.5|9343.5|9341.5|1140
1761313200000|2025-10-24 13:40:00|9348.5|9346.5|9349.5|9347.5|9352|9350|9347.5|9345.5|1219
1761313500000|2025-10-24 13:45:00|9349|9347|9340.5|9338.5|9349|9347|9340.5|9338.5|1526
1761313800000|2025-10-24 13:50:00|9340|9338|9337.5|9335.5|9342.5|9340.5|9335.5|9333.5|1301
1761314100000|2025-10-24 13:55:00|9338|9336|9341.5|9339.5|9342.5|9340.5|9336.5|9334.5|1402
1761314400000|2025-10-24 14:00:00|9340.5|9338.5|9346.5|9344.5|9346.5|9344.5|9340.5|9338.5|1446
1761314700000|2025-10-24 14:05:00|9345.5|9343.5|9347.5|9345.5|9347.5|9345.5|9344.5|9342.5|1195
1761315000000|2025-10-24 14:10:00|9346.5|9344.5|9347.5|9345.5|9348.5|9346.5|9345.5|9343.5|1437
1761315300000|2025-10-24 14:15:00|9346.5|9344.5|9344.5|9342.5|9346.5|9344.5|9343.5|9341.5|708
1761315600000|2025-10-24 14:20:00|9345.5|9343.5|9344.5|9342.5|9348.5|9346.5|9343.5|9341.5|947
1761315900000|2025-10-24 14:25:00|9345.5|9343.5|9347.5|9345.5|9347.5|9345.5|9343.5|9341.5|627
1761316200000|2025-10-24 14:30:00|9346.5|9344.5|9348.5|9346.5|9348.5|9346.5|9345.5|9343.5|995
1761316500000|2025-10-24 14:35:00|9348|9346|9348.5|9346.5|9349.5|9347.5|9346.5|9344.5|428
1761316800000|2025-10-24 14:40:00|9349.5|9347.5|9348.5|9346.5|9350.5|9348.5|9346.5|9344.5|670
1761317100000|2025-10-24 14:45:00|9349.5|9347.5|9346.5|9344.5|9349.5|9347.5|9345.5|9343.5|600
1761317400000|2025-10-24 14:50:00|9345.5|9343.5|9344.5|9342.5|9346.5|9344.5|9343.5|9341.5|842
1761317700000|2025-10-24 14:55:00|9343.5|9341.5|9347.5|9345.5|9348.5|9346.5|9343.5|9341.5|661
1761318000000|2025-10-24 15:00:00|9346.5|9344.5|9347.5|9345.5|9347.5|9345.5|9345.5|9343.5|611
1761318300000|2025-10-24 15:05:00|9348.5|9346.5|9346.5|9344.5|9349.5|9347.5|9346.5|9344.5|504
1761318600000|2025-10-24 15:10:00|9347.5|9345.5|9345.5|9343.5|9347.5|9345.5|9344.5|9342.5|1984
1761318900000|2025-10-24 15:15:00|9344.5|9342.5|9345.5|9343.5|9345.5|9343.5|9343|9341|1435
1761319200000|2025-10-24 15:20:00|9345|9343|9345.5|9343.5|9345.5|9343.5|9344.5|9342.5|921
1761319500000|2025-10-24 15:25:00|9344.5|9342.5|9343.5|9341.5|9346.5|9344.5|9343.5|9341.5|1969
1761319800000|2025-10-24 15:30:00|9342.5|9340.5|9339.5|9337.5|9342.5|9340.5|9337.5|9335.5|1387
1761320100000|2025-10-24 15:35:00|9339|9337|9340.5|9338.5|9340.5|9338.5|9338.5|9336.5|766
1761320400000|2025-10-24 15:40:00|9339.5|9337.5|9342.5|9340.5|9342.5|9340.5|9339.5|9337.5|644
1761320700000|2025-10-24 15:45:00|9341.5|9339.5|9341.5|9339.5|9342.5|9340.5|9341.5|9339.5|610
1761321000000|2025-10-24 15:50:00|9340.5|9338.5|9340.5|9338.5|9340.5|9338.5|9339.5|9337.5|337
1761321300000|2025-10-24 15:55:00|9341.5|9339.5|9341.5|9339.5|9342.5|9340.5|9340.5|9338.5|208
1761321600000|2025-10-24 16:00:00|9340.5|9338.5|9341.5|9339.5|9341.5|9339.5|9340.5|9338.5|193
1761321900000|2025-10-24 16:05:00|9342.5|9340.5|9343.5|9341.5|9343.5|9341.5|9341.5|9339.5|287
1761322200000|2025-10-24 16:10:00|9344.5|9342.5|9345.5|9343.5|9345.5|9343.5|9343.5|9341.5|366
1761322500000|2025-10-24 16:15:00|9344.5|9342.5|9343.5|9341.5|9344.5|9342.5|9343.5|9341.5|150
1761322800000|2025-10-24 16:20:00|9344|9342|9342.5|9340.5|9344|9342|9342.5|9340.5|260
1761323100000|2025-10-24 16:25:00|9341.5|9339.5|9341.5|9339.5|9342.5|9340.5|9341.5|9339.5|244
1761323400000|2025-10-24 16:30:00|9342.5|9340.5|9344.5|9342.5|9344.5|9342.5|9342.5|9340.5|152
1761323700000|2025-10-24 16:35:00|9343.5|9341.5|9341.5|9339.5|9343.5|9341.5|9341|9339|274
1761324000000|2025-10-24 16:40:00|9341|9339|9341.5|9339.5|9341.5|9339.5|9340.5|9338.5|300
1761324300000|2025-10-24 16:45:00|9342.5|9340.5|9341.5|9339.5|9342.5|9340.5|9340.5|9338.5|168
1761324600000|2025-10-24 16:50:00|9342|9340|9341.5|9339.5|9342.5|9340.5|9341.5|9339.5|124
1761324900000|2025-10-24 16:55:00|9342|9340|9341|9339|9342.5|9340.5|9341|9339|370
1761552000000|2025-10-27 08:00:00|9316.5|9314.5|9329.5|9327.5|9329.5|9327.5|9316.5|9314.5|2166
1761552300000|2025-10-27 08:05:00|9328.5|9326.5|9327.5|9325.5|9328.5|9326.5|9323.5|9321.5|2173
1761552600000|2025-10-27 08:10:00|9328.5|9326.5|9331.5|9329.5|9331.5|9329.5|9328.5|9326.5|1051
1761552900000|2025-10-27 08:15:00|9330.5|9328.5|9331.5|9329.5|9334.5|9332.5|9330.5|9328.5|1708
1761553200000|2025-10-27 08:20:00|9332.5|9330.5|9331.5|9329.5|9332.5|9330.5|9329.5|9327.5|1268
1761553500000|2025-10-27 08:25:00|9330.5|9328.5|9330.5|9328.5|9332.5|9330.5|9329.5|9327.5|1580
1761553800000|2025-10-27 08:30:00|9331.5|9329.5|9334.5|9332.5|9336.5|9334.5|9331.5|9329.5|1580
1761554100000|2025-10-27 08:35:00|9333.5|9331.5|9332.5|9330.5|9334.5|9332.5|9331.5|9329.5|1100
1761554400000|2025-10-27 08:40:00|9332|9330|9331.5|9329.5|9333.5|9331.5|9330.5|9328.5|703
1761554700000|2025-10-27 08:45:00|9332.5|9330.5|9332.5|9330.5|9333.5|9331.5|9331.5|9329.5|334
1761555000000|2025-10-27 08:50:00|9333.5|9331.5|9337.5|9335.5|9338.5|9336.5|9332.5|9330.5|1285
1761555300000|2025-10-27 08:55:00|9336.5|9334.5|9336.5|9334.5|9337.5|9335.5|9333.5|9331.5|1540
1761555600000|2025-10-27 09:00:00|9337.5|9335.5|9337.5|9335.5|9339.5|9337.5|9335.5|9333.5|1692
1761555900000|2025-10-27 09:05:00|9336.5|9334.5|9335.5|9333.5|9338.5|9336.5|9335.5|9333.5|1273
1761556200000|2025-10-27 09:10:00|9336.5|9334.5|9336.5|9334.5|9337.5|9335.5|9335.5|9333.5|617
1761556500000|2025-10-27 09:15:00|9337.5|9335.5|9336.5|9334.5|9337.5|9335.5|9334.5|9332.5|1020
1761556800000|2025-10-27 09:20:00|9337.5|9335.5|9336.5|9334.5|9339.5|9337.5|9335.5|9333.5|328
1761557100000|2025-10-27 09:25:00|9335.5|9333.5|9337.5|9335.5|9337.5|9335.5|9334.5|9332.5|624
1761557400000|2025-10-27 09:30:00|9336.5|9334.5|9336|9334|9338.5|9336.5|9335.5|9333.5|863
1761557700000|2025-10-27 09:35:00|9335.5|9333.5|9335.5|9333.5|9337|9335|9334.5|9332.5|650
1761558000000|2025-10-27 09:40:00|9334.5|9332.5|9336.5|9334.5|9336.5|9334.5|9333.5|9331.5|940
1761558300000|2025-10-27 09:45:00|9335.5|9333.5|9335.5|9333.5|9335.5|9333.5|9334.5|9332.5|518
1761558600000|2025-10-27 09:50:00|9334.5|9332.5|9334.5|9332.5|9335.5|9333.5|9332.5|9330.5|484
1761558900000|2025-10-27 09:55:00|9335.5|9333.5|9333.5|9331.5|9335.5|9333.5|9333.5|9331.5|359
1761559200000|2025-10-27 10:00:00|9332.5|9330.5|9334.5|9332.5|9334.5|9332.5|9332.5|9330.5|736
1761559500000|2025-10-27 10:05:00|9333.5|9331.5|9334.5|9332.5|9335.5|9333.5|9333.5|9331.5|566
1761559800000|2025-10-27 10:10:00|9333.5|9331.5|9333.5|9331.5|9335.5|9333.5|9332.5|9330.5|504
1761560100000|2025-10-27 10:15:00|9332.5|9330.5|9334.5|9332.5|9334.5|9332.5|9332.5|9330.5|436
1761560400000|2025-10-27 10:20:00|9333.5|9331.5|9332.5|9330.5|9334.5|9332.5|9332.5|9330.5|423
1761560700000|2025-10-27 10:25:00|9333.5|9331.5|9334.5|9332.5|9335.5|9333.5|9332.5|9330.5|657
1761561000000|2025-10-27 10:30:00|9335.5|9333.5|9336.5|9334.5|9336.5|9334.5|9334.5|9332.5|379
1761561300000|2025-10-27 10:35:00|9335.5|9333.5|9336.5|9334.5|9336.5|9334.5|9335.5|9333.5|252
1761561600000|2025-10-27 10:40:00|9335.5|9333.5|9336.5|9334.5|9336.5|9334.5|9334.5|9332.5|461
1761561900000|2025-10-27 10:45:00|9335.5|9333.5|9337.5|9335.5|9339.5|9337.5|9335.5|9333.5|560
1761562200000|2025-10-27 10:50:00|9336.5|9334.5|9340.5|9338.5|9340.5|9338.5|9336.5|9334.5|643
1761562500000|2025-10-27 10:55:00|9339.5|9337.5|9337.5|9335.5|9340|9338|9337.5|9335.5|550
1761562800000|2025-10-27 11:00:00|9338.5|9336.5|9341.5|9339.5|9341.5|9339.5|9338.5|9336.5|827
1761563100000|2025-10-27 11:05:00|9340.5|9338.5|9339.5|9337.5|9340.5|9338.5|9338.5|9336.5|513
1761563400000|2025-10-27 11:10:00|9340.5|9338.5|9340.5|9338.5|9344.5|9342.5|9340.5|9338.5|1469
1761563700000|2025-10-27 11:15:00|9339.5|9337.5|9339.5|9337.5|9339.5|9337.5|9337.5|9335.5|851
1761564000000|2025-10-27 11:20:00|9340|9338|9341.5|9339.5|9341.5|9339.5|9339.5|9337.5|1049
1761564300000|2025-10-27 11:25:00|9342.5|9340.5|9341.5|9339.5|9342.5|9340.5|9341.5|9339.5|1073
1761564600000|2025-10-27 11:30:00|9342.5|9340.5|9346.5|9344.5|9348.5|9346.5|9342.5|9340.5|1309
1761564900000|2025-10-27 11:35:00|9345.5|9343.5|9344.5|9342.5|9346.5|9344.5|9343.5|9341.5|878
1761565200000|2025-10-27 11:40:00|9344|9342|9346.5|9344.5|9346.5|9344.5|9344|9342|737
1761565500000|2025-10-27 11:45:00|9346|9344|9348.5|9346.5|9348.5|9346.5|9345.5|9343.5|694
1761565800000|2025-10-27 11:50:00|9347.5|9345.5|9347.5|9345.5|9347.5|9345.5|9345.5|9343.5|681
1761566100000|2025-10-27 11:55:00|9347|9345|9345.5|9343.5|9347.5|9345.5|9344.5|9342.5|513
1761566400000|2025-10-27 12:00:00|9346.5|9344.5|9347.5|9345.5|9349.5|9347.5|9345.5|9343.5|1086
1761566700000|2025-10-27 12:05:00|9348.5|9346.5|9348.5|9346.5|9349.5|9347.5|9348.5|9346.5|341
1761567000000|2025-10-27 12:10:00|9349|9347|9346.5|9344.5|9350.5|9348.5|9346|9344|968
1761567300000|2025-10-27 12:15:00|9345.5|9343.5|9347|9345|9347.5|9345.5|9345.5|9343.5|660
1761567600000|2025-10-27 12:20:00|9347.5|9345.5|9348.5|9346.5|9350.5|9348.5|9347.5|9345.5|1532
1761567900000|2025-10-27 12:25:00|9349|9347|9349.5|9347.5|9351.5|9349.5|9348.5|9346.5|1449
1761568200000|2025-10-27 12:30:00|9349|9347|9349.5|9347.5|9350.5|9348.5|9348.5|9346.5|833
1761568500000|2025-10-27 12:35:00|9348.5|9346.5|9345.5|9343.5|9348.5|9346.5|9345.5|9343.5|629
1761568800000|2025-10-27 12:40:00|9344.5|9342.5|9346.5|9344.5|9346.5|9344.5|9344.5|9342.5|488
1761569100000|2025-10-27 12:45:00|9347.5|9345.5|9348.5|9346.5|9348.5|9346.5|9345.5|9343.5|691
1761569400000|2025-10-27 12:50:00|9347.5|9345.5|9349.5|9347.5|9350.5|9348.5|9347.5|9345.5|396
1761569700000|2025-10-27 12:55:00|9350.5|9348.5|9349.5|9347.5|9350.5|9348.5|9347.5|9345.5|613
1761570000000|2025-10-27 13:00:00|9348.5|9346.5|9349.5|9347.5|9350.5|9348.5|9347.5|9345.5|744
1761570300000|2025-10-27 13:05:00|9350|9348|9355.5|9353.5|9355.5|9353.5|9349.5|9347.5|842
1761570600000|2025-10-27 13:10:00|9354.5|9352.5|9355.5|9353.5|9357.5|9355.5|9354.5|9352.5|631
1761570900000|2025-10-27 13:15:00|9356.5|9354.5|9358.5|9356.5|9359.5|9357.5|9355.5|9353.5|1281
1761571200000|2025-10-27 13:20:00|9357.5|9355.5|9357.5|9355.5|9359.5|9357.5|9356.5|9354.5|1748
1761571500000|2025-10-27 13:25:00|9356.5|9354.5|9356.5|9354.5|9358.5|9356.5|9355.5|9353.5|2160
1761571800000|2025-10-27 13:30:00|9355.5|9353.5|9356.5|9354.5|9360.5|9358.5|9354.5|9352.5|1767
1761572100000|2025-10-27 13:35:00|9355.5|9353.5|9355.5|9353.5|9357.5|9355.5|9354.5|9352.5|829
1761572400000|2025-10-27 13:40:00|9354.5|9352.5|9350.5|9348.5|9354.5|9352.5|9350.5|9348.5|931
1761572700000|2025-10-27 13:45:00|9350|9348|9351.5|9349.5|9351.5|9349.5|9349.5|9347.5|907
1761573000000|2025-10-27 13:50:00|9350.5|9348.5|9348.5|9346.5|9353.5|9351.5|9348.5|9346.5|919
1761573300000|2025-10-27 13:55:00|9347.5|9345.5|9352.5|9350.5|9353.5|9351.5|9347.5|9345.5|628
1761573600000|2025-10-27 14:00:00|9353.5|9351.5|9357.5|9355.5|9357.5|9355.5|9352.5|9350.5|1503
1761573900000|2025-10-27 14:05:00|9356.5|9354.5|9358.5|9356.5|9358.5|9356.5|9356.5|9354.5|1470
1761574200000|2025-10-27 14:10:00|9359.5|9357.5|9360.5|9358.5|9362.5|9360.5|9358.5|9356.5|1574
1761574500000|2025-10-27 14:15:00|9361.5|9359.5|9361.5|9359.5|9362.5|9360.5|9360.5|9358.5|642
1761574800000|2025-10-27 14:20:00|9362.5|9360.5|9360.5|9358.5|9363.5|9361.5|9359.5|9357.5|1069
1761575100000|2025-10-27 14:25:00|9361.5|9359.5|9362.5|9360.5|9363.5|9361.5|9360.5|9358.5|1744
1761575400000|2025-10-27 14:30:00|9361.5|9359.5|9362.5|9360.5|9362.5|9360.5|9359|9357|1370
1761575700000|2025-10-27 14:35:00|9361.5|9359.5|9358.5|9356.5|9363.5|9361.5|9358.5|9356.5|2007
1761576000000|2025-10-27 14:40:00|9359.5|9357.5|9364.5|9362.5|9366.5|9364.5|9358.5|9356.5|2022
1761576300000|2025-10-27 14:45:00|9363.5|9361.5|9364.5|9362.5|9366.5|9364.5|9362.5|9360.5|1175
1761576600000|2025-10-27 14:50:00|9363.5|9361.5|9362.5|9360.5|9365.5|9363.5|9362.5|9360.5|531
1761576900000|2025-10-27 14:55:00|9363.5|9361.5|9360.5|9358.5|9364.5|9362.5|9360.5|9358.5|1641
1761577200000|2025-10-27 15:00:00|9361.5|9359.5|9357.5|9355.5|9361.5|9359.5|9357.5|9355.5|1359
1761577500000|2025-10-27 15:05:00|9358|9356|9355.5|9353.5|9358.5|9356.5|9355.5|9353.5|1246
1761577800000|2025-10-27 15:10:00|9356.5|9354.5|9356.5|9354.5|9356.5|9354.5|9355.5|9353.5|534
1761578100000|2025-10-27 15:15:00|9355.5|9353.5|9357.5|9355.5|9357.5|9355.5|9355.5|9353.5|326
1761578400000|2025-10-27 15:20:00|9358.5|9356.5|9357.5|9355.5|9359.5|9357.5|9357.5|9355.5|490
1761578700000|2025-10-27 15:25:00|9356.5|9354.5|9358.5|9356.5|9359.5|9357.5|9356.5|9354.5|637
1761579000000|2025-10-27 15:30:00|9359|9357|9361.5|9359.5|9362.5|9360.5|9358.5|9356.5|989
1761579300000|2025-10-27 15:35:00|9362|9360|9361.5|9359.5|9364.5|9362.5|9361|9359|705
1761579600000|2025-10-27 15:40:00|9360.5|9358.5|9362.5|9360.5|9362.5|9360.5|9360.5|9358.5|881
1761579900000|2025-10-27 15:45:00|9361.5|9359.5|9361.5|9359.5|9362.5|9360.5|9359.5|9357.5|1341
1761580200000|2025-10-27 15:50:00|9362|9360|9363.5|9361.5|9365.5|9363.5|9361.5|9359.5|1908
1761580500000|2025-10-27 15:55:00|9364|9362|9362.5|9360.5|9364|9362|9362.5|9360.5|350
1761580800000|2025-10-27 16:00:00|9363.5|9361.5|9364.5|9362.5|9365.5|9363.5|9363.5|9361.5|1345
1761581100000|2025-10-27 16:05:00|9365.5|9363.5|9365.5|9363.5|9365.5|9363.5|9365.5|9363.5|267
1761581400000|2025-10-27 16:10:00|9366.5|9364.5|9366.5|9364.5|9367.5|9365.5|9365.5|9363.5|3000
1761581700000|2025-10-27 16:15:00|9365.5|9363.5|9364.5|9362.5|9365.5|9363.5|9361.5|9359.5|4590
1761582000000|2025-10-27 16:20:00|9365.5|9363.5|9365.5|9363.5|9366.5|9364.5|9365.5|9363.5|601
1761582300000|2025-10-27 16:25:00|9366.5|9364.5|9365.5|9363.5|9366.5|9364.5|9365.5|9363.5|499
1761582600000|2025-10-27 16:30:00|9366.5|9364.5|9365.5|9363.5|9366.5|9364.5|9364.5|9362.5|743
1761582900000|2025-10-27 16:35:00|9365|9363|9366.5|9364.5|9366.5|9364.5|9364.5|9362.5|380
1761583200000|2025-10-27 16:40:00|9366|9364|9366.5|9364.5|9367.5|9365.5|9366|9364|638
1761583500000|2025-10-27 16:45:00|9367.5|9365.5|9368.5|9366.5|9368.5|9366.5|9366.5|9364.5|319
1761583800000|2025-10-27 16:50:00|9369.5|9367.5|9368.5|9366.5|9370.5|9368.5|9368.5|9366.5|310
1761584100000|2025-10-27 16:55:00|9369.5|9367.5|9367.5|9365.5|9369.5|9367.5|9367.5|9365.5|880
1761584400000|2025-10-27 17:00:00|9367|9365|9369.5|9367.5|9370.5|9368.5|9366.5|9364.5|937
1761584700000|2025-10-27 17:05:00|9368.5|9366.5|9368.5|9366.5|9369.5|9367.5|9367.5|9365.5|351
1761585000000|2025-10-27 17:10:00|9367.5|9365.5|9367.5|9365.5|9368.5|9366.5|9367.5|9365.5|283
1761585300000|2025-10-27 17:15:00|9367|9365|9366.5|9364.5|9367.5|9365.5|9366.5|9364.5|203
1761585600000|2025-10-27 17:20:00|9367.5|9365.5|9366.5|9364.5|9367.5|9365.5|9366.5|9364.5|195
1761585900000|2025-10-27 17:25:00|9367.5|9365.5|9366.5|9364.5|9367.5|9365.5|9366.5|9364.5|164
1761586200000|2025-10-27 17:30:00|9367.5|9365.5|9366.5|9364.5|9367.5|9365.5|9366.5|9364.5|443
1761586500000|2025-10-27 17:35:00|||||||||126
1761586800000|2025-10-27 17:40:00|9365.5|9363.5|9366.5|9364.5|9366.5|9364.5|9365.5|9363.5|46
1761587100000|2025-10-27 17:45:00|9365.5|9363.5|9369.5|9367.5|9369.5|9367.5|9365.5|9363.5|514
1761587400000|2025-10-27 17:50:00|9368.5|9366.5|9368.5|9366.5|9369.5|9367.5|9368.5|9366.5|257
1761587700000|2025-10-27 17:55:00|9367.5|9365.5|9367|9365|9367.5|9365.5|9366.5|9364.5|106
1761638400000|2025-10-28 08:00:00|9389|9387|9377.5|9375.5|9390.5|9388.5|9376.5|9374.5|4666
1761638700000|2025-10-28 08:05:00|9378.5|9376.5|9380.5|9378.5|9385.5|9383.5|9378.5|9376.5|2804
1761639000000|2025-10-28 08:10:00|9381.5|9379.5|9380.5|9378.5|9382.5|9380.5|9378.5|9376.5|2793
1761639300000|2025-10-28 08:15:00|9381.5|9379.5|9387.5|9385.5|9390.5|9388.5|9380.5|9378.5|2795
1761639600000|2025-10-28 08:20:00|9388.5|9386.5|9384.5|9382.5|9388.5|9386.5|9384.5|9382.5|1874
1761639900000|2025-10-28 08:25:00|9385.5|9383.5|9381.5|9379.5|9385.5|9383.5|9380.5|9378.5|1239
1761640200000|2025-10-28 08:30:00|9382.5|9380.5|9385.5|9383.5|9386.5|9384.5|9381.5|9379.5|2357
1761640500000|2025-10-28 08:35:00|9384.5|9382.5|9389.5|9387.5|9390.5|9388.5|9383.5|9381.5|2187
1761640800000|2025-10-28 08:40:00|9390.5|9388.5|9387.5|9385.5|9391.5|9389.5|9386.5|9384.5|1625
1761641100000|2025-10-28 08:45:00|9388|9386|9387.5|9385.5|9388.5|9386.5|9385.5|9383.5|714
1761641400000|2025-10-28 08:50:00|9388.5|9386.5|9387.5|9385.5|9390.5|9388.5|9387.5|9385.5|638
1761641700000|2025-10-28 08:55:00|9388.5|9386.5|9388.5|9386.5|9390.5|9388.5|9387.5|9385.5|718
1761642000000|2025-10-28 09:00:00|9387.5|9385.5|9391.5|9389.5|9391.5|9389.5|9387.5|9385.5|1430
1761642300000|2025-10-28 09:05:00|9391|9389|9395.5|9393.5|9396.5|9394.5|9390.5|9388.5|1438
1761642600000|2025-10-28 09:10:00|9394.5|9392.5|9396.5|9394.5|9397|9395|9394.5|9392.5|1424
1761642900000|2025-10-28 09:15:00|9395.5|9393.5|9392.5|9390.5|9395.5|9393.5|9391.5|9389.5|485
1761643200000|2025-10-28 09:20:00|9391.5|9389.5|9388.5|9386.5|9391.5|9389.5|9386.5|9384.5|1743
1761643500000|2025-10-28 09:25:00|9387.5|9385.5|9387.5|9385.5|9388.5|9386.5|9385.5|9383.5|652
1761643800000|2025-10-28 09:30:00|9387|9385|9386.5|9384.5|9387.5|9385.5|9384.5|9382.5|1198
1761644100000|2025-10-28 09:35:00|9387.5|9385.5|9389.5|9387.5|9389.5|9387.5|9386.5|9384.5|784
1761644400000|2025-10-28 09:40:00|9390.5|9388.5|9392.5|9390.5|9392.5|9390.5|9390.5|9388.5|873
1761644700000|2025-10-28 09:45:00|9391.5|9389.5|9388.5|9386.5|9391.5|9389.5|9387.5|9385.5|759
1761645000000|2025-10-28 09:50:00|9387.5|9385.5|9387.5|9385.5|9388.5|9386.5|9386.5|9384.5|914
1761645300000|2025-10-28 09:55:00|9388.5|9386.5|9387.5|9385.5|9390.5|9388.5|9387.5|9385.5|2381
1761645600000|2025-10-28 10:00:00|9386.5|9384.5|9383.5|9381.5|9387.5|9385.5|9382.5|9380.5|3225
1761645900000|2025-10-28 10:05:00|9382.5|9380.5|9379.5|9377.5|9383.5|9381.5|9378|9376|1981
1761646200000|2025-10-28 10:10:00|9378.5|9376.5|9377.5|9375.5|9379.5|9377.5|9377.5|9375.5|832
1761646500000|2025-10-28 10:15:00|9378.5|9376.5|9378.5|9376.5|9380.5|9378.5|9378.5|9376.5|1499
1761646800000|2025-10-28 10:20:00|9377.5|9375.5|9379.5|9377.5|9380.5|9378.5|9377.5|9375.5|701
1761647100000|2025-10-28 10:25:00|9378.5|9376.5|9377.5|9375.5|9378.5|9376.5|9376.5|9374.5|1984
1761647400000|2025-10-28 10:30:00|9378.5|9376.5|9378.5|9376.5|9379.5|9377.5|9377.5|9375.5|948
1761647700000|2025-10-28 10:35:00|9377.5|9375.5|9375.5|9373.5|9378.5|9376.5|9375.5|9373.5|605
1761648000000|2025-10-28 10:40:00|9376.5|9374.5|9376.5|9374.5|9377.5|9375.5|9376.5|9374.5|542
1761648300000|2025-10-28 10:45:00|9377.5|9375.5|9376.5|9374.5|9377.5|9375.5|9376.5|9374.5|1216
1761648600000|2025-10-28 10:50:00|9375.5|9373.5|9378.5|9376.5|9379.5|9377.5|9375.5|9373.5|872
1761648900000|2025-10-28 10:55:00|9377.5|9375.5|9381.5|9379.5|9381.5|9379.5|9377.5|9375.5|1242
1761649200000|2025-10-28 11:00:00|9380.5|9378.5|9380.5|9378.5|9382.5|9380.5|9380.5|9378.5|647
1761649500000|2025-10-28 11:05:00|9381.5|9379.5|9379.5|9377.5|9381.5|9379.5|9378.5|9376.5|848
1761649800000|2025-10-28 11:10:00|9380.5|9378.5|9380|9378|9382.5|9380.5|9379.5|9377.5|1565
1761650100000|2025-10-28 11:15:00|9379.5|9377.5|9385.5|9383.5|9385.5|9383.5|9379.5|9377.5|968
1761650400000|2025-10-28 11:20:00|9386.5|9384.5|9383.5|9381.5|9386.5|9384.5|9383.5|9381.5|1127
1761650700000|2025-10-28 11:25:00|9384.5|9382.5|9381.5|9379.5|9385.5|9383.5|9381.5|9379.5|458
1761651000000|2025-10-28 11:30:00|9382.5|9380.5|9379.5|9377.5|9382.5|9380.5|9377.5|9375.5|551
1761651300000|2025-10-28 11:35:00|9380.5|9378.5|9382.5|9380.5|9383.5|9381.5|9379.5|9377.5|1500
1761651600000|2025-10-28 11:40:00|9381.5|9379.5|9382.5|9380.5|9382.5|9380.5|9380.5|9378.5|842
1761651900000|2025-10-28 11:45:00|9383.5|9381.5|9381.5|9379.5|9384.5|9382.5|9380.5|9378.5|542
1761652200000|2025-10-28 11:50:00|9380.5|9378.5|9380.5|9378.5|9381.5|9379.5|9379.5|9377.5|476
1761652500000|2025-10-28 11:55:00|9379.5|9377.5|9380.5|9378.5|9380.5|9378.5|9379.5|9377.5|627
1761652800000|2025-10-28 12:00:00|9381.5|9379.5|9383.5|9381.5|9383.5|9381.5|9380.5|9378.5|861
1761653100000|2025-10-28 12:05:00|9382.5|9380.5|9381.5|9379.5|9382.5|9380.5|9380.5|9378.5|1147
1761653400000|2025-10-28 12:10:00|9380.5|9378.5|9381.5|9379.5|9382.5|9380.5|9380.5|9378.5|139
1761653700000|2025-10-28 12:15:00|9382.5|9380.5|9382.5|9380.5|9383.5|9381.5|9381.5|9379.5|524
1761654000000|2025-10-28 12:20:00|9383.5|9381.5|9383.5|9381.5|9388.5|9386.5|9382.5|9380.5|1923
1761654300000|2025-10-28 12:25:00|9382.5|9380.5|9381.5|9379.5|9383.5|9381.5|9381.5|9379.5|400
1761654600000|2025-10-28 12:30:00|9380.5|9378.5|9378.5|9376.5|9381.5|9379.5|9377.5|9375.5|961
1761654900000|2025-10-28 12:35:00|9379.5|9377.5|9377.5|9375.5|9379.5|9377.5|9376|9374|1175
1761655200000|2025-10-28 12:40:00|9378.5|9376.5|9376.5|9374.5|9379.5|9377.5|9376.5|9374.5|706
1761655500000|2025-10-28 12:45:00|9375.5|9373.5|9379.5|9377.5|9379.5|9377.5|9375.5|9373.5|1012
1761655800000|2025-10-28 12:50:00|9378.5|9376.5|9378.5|9376.5|9379.5|9377.5|9376.5|9374.5|601
1761656100000|2025-10-28 12:55:00|9379.5|9377.5|9380.5|9378.5|9381.5|9379.5|9378.5|9376.5|1059
1761656400000|2025-10-28 13:00:00|9380|9378|9378.5|9376.5|9382.5|9380.5|9377.5|9375.5|1137
1761656700000|2025-10-28 13:05:00|9377.5|9375.5|9378.5|9376.5|9378.5|9376.5|9376.5|9374.5|769
1761657000000|2025-10-28 13:10:00|9377.5|9375.5|9376.5|9374.5|9378.5|9376.5|9376.5|9374.5|283
1761657300000|2025-10-28 13:15:00|9377.5|9375.5|9380.5|9378.5|9380.5|9378.5|9376.5|9374.5|808
1761657600000|2025-10-28 13:20:00|9381.5|9379.5|9382.5|9380.5|9383.5|9381.5|9380.5|9378.5|419
1761657900000|2025-10-28 13:25:00|9383.5|9381.5|9381.5|9379.5|9383.5|9381.5|9380.5|9378.5|983
1761658200000|2025-10-28 13:30:00|9380.5|9378.5|9381.5|9379.5|9381.5|9379.5|9380.5|9378.5|895
1761658500000|2025-10-28 13:35:00|9380.5|9378.5|9378.5|9376.5|9383.5|9381.5|9378.5|9376.5|1122
1761658800000|2025-10-28 13:40:00|9379.5|9377.5|9378.5|9376.5|9379.5|9377.5|9378.5|9376.5|664
1761659100000|2025-10-28 13:45:00|9379|9377|9379.5|9377.5|9380.5|9378.5|9377.5|9375.5|974
1761659400000|2025-10-28 13:50:00|9379|9377|9379.5|9377.5|9379.5|9377.5|9377.5|9375.5|966
1761659700000|2025-10-28 13:55:00|9380.5|9378.5|9378.5|9376.5|9380.5|9378.5|9378.5|9376.5|494
1761660000000|2025-10-28 14:00:00|9379|9377|9377.5|9375.5|9379.5|9377.5|9376.5|9374.5|1521
1761660300000|2025-10-28 14:05:00|9378|9376|9381.5|9379.5|9381.5|9379.5|9377.5|9375.5|1264
1761660600000|2025-10-28 14:10:00|9382.5|9380.5|9384.5|9382.5|9385.5|9383.5|9381.5|9379.5|927
1761660900000|2025-10-28 14:15:00|9383.5|9381.5|9382.5|9380.5|9383.5|9381.5|9381.5|9379.5|803
1761661200000|2025-10-28 14:20:00|9381.5|9379.5|9383.5|9381.5|9383.5|9381.5|9381.5|9379.5|904
1761661500000|2025-10-28 14:25:00|9382.5|9380.5|9381.5|9379.5|9382.5|9380.5|9381.5|9379.5|569
1761661800000|2025-10-28 14:30:00|9382.5|9380.5|9381.5|9379.5|9384.5|9382.5|9381.5|9379.5|888
1761662100000|2025-10-28 14:35:00|9382.5|9380.5|9376.5|9374.5|9382.5|9380.5|9375.5|9373.5|1953
1761662400000|2025-10-28 14:40:00|9377|9375|9378.5|9376.5|9379.5|9377.5|9376.5|9374.5|1718
1761662700000|2025-10-28 14:45:00|9379.5|9377.5|9379.5|9377.5|9380.5|9378.5|9379.5|9377.5|1461
1761663000000|2025-10-28 14:50:00|9378.5|9376.5|9377.5|9375.5|9378.5|9376.5|9377.5|9375.5|1148
1761663300000|2025-10-28 14:55:00|9376.5|9374.5|9380.5|9378.5|9380.5|9378.5|9376.5|9374.5|1443
1761663600000|2025-10-28 15:00:00|9379.5|9377.5|9379.5|9377.5|9381.5|9379.5|9379.5|9377.5|802
1761663900000|2025-10-28 15:05:00|9378.5|9376.5|9378.5|9376.5|9379.5|9377.5|9377.5|9375.5|752
1761664200000|2025-10-28 15:10:00|9379|9377|9378.5|9376.5|9379.5|9377.5|9378.5|9376.5|326
1761664500000|2025-10-28 15:15:00|9379|9377|9379.5|9377.5|9380.5|9378.5|9378.5|9376.5|580
1761664800000|2025-10-28 15:20:00|9378.5|9376.5|9380.5|9378.5|9380.5|9378.5|9378.5|9376.5|699
1761665100000|2025-10-28 15:25:00|9380|9378|9380.5|9378.5|9381.5|9379.5|9379.5|9377.5|310
1761665400000|2025-10-28 15:30:00|9381.5|9379.5|9383.5|9381.5|9383.5|9381.5|9381.5|9379.5|622
1761665700000|2025-10-28 15:35:00|9384.5|9382.5|9385.5|9383.5|9385.5|9383.5|9383.5|9381.5|1035
1761666000000|2025-10-28 15:40:00|9386|9384|9386.5|9384.5|9388|9386|9385.5|9383.5|1234
1761666300000|2025-10-28 15:45:00|9386|9384|9385.5|9383.5|9386|9384|9384.5|9382.5|516
1761666600000|2025-10-28 15:50:00|9384.5|9382.5|9383.5|9381.5|9385.5|9383.5|9382.5|9380.5|1108
1761666900000|2025-10-28 15:55:00|9383|9381|9384.5|9382.5|9384.5|9382.5|9382.5|9380.5|610
1761667200000|2025-10-28 16:00:00|9383.5|9381.5|9380.5|9378.5|9384.5|9382.5|9380.5|9378.5|1181
1761667500000|2025-10-28 16:05:00|9381.5|9379.5|9377.5|9375.5|9382.5|9380.5|9376.5|9374.5|2958
1761667800000|2025-10-28 16:10:00|9378.5|9376.5|9375.5|9373.5|9378.5|9376.5|9371.5|9369.5|4251
1761668100000|2025-10-28 16:15:00|9376.5|9374.5|9369.5|9367.5|9376.5|9374.5|9369.5|9367.5|4043
1761668400000|2025-10-28 16:20:00|9370.5|9368.5|9369.5|9367.5|9370.5|9368.5|9368.5|9366.5|1883
1761668700000|2025-10-28 16:25:00|9368.5|9366.5|9368.5|9366.5|9369.5|9367.5|9366.5|9364.5|1073
1761669000000|2025-10-28 16:30:00|9367.5|9365.5|9365.5|9363.5|9367.5|9365.5|9363.5|9361.5|1519
1761669300000|2025-10-28 16:35:00|9366.5|9364.5|9365.5|9363.5|9366.5|9364.5|9362.5|9360.5|855
1761669600000|2025-10-28 16:40:00|9366.5|9364.5|9369.5|9367.5|9369.5|9367.5|9366.5|9364.5|494
1761669900000|2025-10-28 16:45:00|||||||||338
1761670200000|2025-10-28 16:50:00|9370.5|9368.5|9371.5|9369.5|9371.5|9369.5|9369.5|9367.5|573
1761670500000|2025-10-28 16:55:00|9372.5|9370.5|9372.5|9370.5|9372.5|9370.5|9371.5|9369.5|649
1761670800000|2025-10-28 17:00:00|9372|9370|9371.5|9369.5|9373.5|9371.5|9371.5|9369.5|503
1761671100000|2025-10-28 17:05:00|9372.5|9370.5|9372.5|9370.5|9373.5|9371.5|9371.5|9369.5|390
1761671400000|2025-10-28 17:10:00|9373.5|9371.5|9372.5|9370.5|9373.5|9371.5|9372.5|9370.5|221
1761671700000|2025-10-28 17:15:00|9373.5|9371.5|9372.5|9370.5|9373.5|9371.5|9372.5|9370.5|148
1761672000000|2025-10-28 17:20:00|9373|9371|9372.5|9370.5|9374.5|9372.5|9372.5|9370.5|112
1761672300000|2025-10-28 17:25:00|9373.5|9371.5|9373.5|9371.5|9374.5|9372.5|9373.5|9371.5|252
1761672600000|2025-10-28 17:30:00|9374.5|9372.5|9374.5|9372.5|9374.5|9372.5|9374.5|9372.5|444
1761672900000|2025-10-28 17:35:00|9373.5|9371.5|9373.5|9371.5|9374.5|9372.5|9373|9371|135
1761673200000|2025-10-28 17:40:00|9372.5|9370.5|9374.5|9372.5|9374.5|9372.5|9372.5|9370.5|193
1761673500000|2025-10-28 17:45:00|9374|9372|9374.5|9372.5|9374.5|9372.5|9374|9372|427
1761673800000|2025-10-28 17:50:00|9373.5|9371.5|9374.5|9372.5|9374.5|9372.5|9373.5|9371.5|103
1761674100000|2025-10-28 17:55:00|||||||||436
1761724800000|2025-10-29 08:00:00|9379.5|9377.5|9386.5|9384.5|9390.5|9388.5|9378.5|9376.5|2776
1761725100000|2025-10-29 08:05:00|9387.5|9385.5|9386.5|9384.5|9389.5|9387.5|9385.5|9383.5|1308
1761725400000|2025-10-29 08:10:00|9385.5|9383.5|9382.5|9380.5|9386.5|9384.5|9381.5|9379.5|1254
1761725700000|2025-10-29 08:15:00|9383|9381|9381.5|9379.5|9384.5|9382.5|9380|9378|1259
1761726000000|2025-10-29 08:20:00|9382.5|9380.5|9383.5|9381.5|9384.5|9382.5|9381.5|9379.5|1105
1761726300000|2025-10-29 08:25:00|9382.5|9380.5|9385.5|9383.5|9386.5|9384.5|9381.5|9379.5|948
1761726600000|2025-10-29 08:30:00|9386.5|9384.5|9386.5|9384.5|9386.5|9384.5|9384.5|9382.5|879
1761726900000|2025-10-29 08:35:00|9385.5|9383.5|9385.5|9383.5|9386.5|9384.5|9384.5|9382.5|1127
1761727200000|2025-10-29 08:40:00|9386.5|9384.5|9384.5|9382.5|9386.5|9384.5|9384.5|9382.5|664
1761727500000|2025-10-29 08:45:00|9385.5|9383.5|9383.5|9381.5|9385.5|9383.5|9383.5|9381.5|627
1761727800000|2025-10-29 08:50:00|9382.5|9380.5|9380.5|9378.5|9382.5|9380.5|9380.5|9378.5|855
1761728100000|2025-10-29 08:55:00|9379.5|9377.5|9379.5|9377.5|9380.5|9378.5|9379.5|9377.5|1105
1761728400000|2025-10-29 09:00:00|9378.5|9376.5|9379.5|9377.5|9380.5|9378.5|9377.5|9375.5|999
1761728700000|2025-10-29 09:05:00|9378.5|9376.5|9375.5|9373.5|9379.5|9377.5|9375.5|9373.5|589
1761729000000|2025-10-29 09:10:00|9376.5|9374.5|9375.5|9373.5|9377.5|9375.5|9375|9373|862
1761729300000|2025-10-29 09:15:00|9374.5|9372.5|9373.5|9371.5|9374.5|9372.5|9372.5|9370.5|565
1761729600000|2025-10-29 09:20:00|9374.5|9372.5|9375.5|9373.5|9375.5|9373.5|9373.5|9371.5|616
1761729900000|2025-10-29 09:25:00|9374.5|9372.5|9375.5|9373.5|9376.5|9374.5|9374.5|9372.5|768
1761730200000|2025-10-29 09:30:00|9374.5|9372.5|9376.5|9374.5|9377.5|9375.5|9374.5|9372.5|435
1761730500000|2025-10-29 09:35:00|9377.5|9375.5|9377.5|9375.5|9378.5|9376.5|9376.5|9374.5|601
1761730800000|2025-10-29 09:40:00|9378.5|9376.5|9376.5|9374.5|9378.5|9376.5|9375.5|9373.5|748
1761731100000|2025-10-29 09:45:00|9377.5|9375.5|9375.5|9373.5|9377.5|9375.5|9375.5|9373.5|803
1761731400000|2025-10-29 09:50:00|9376.5|9374.5|9372.5|9370.5|9376.5|9374.5|9371.5|9369.5|2731
1761731700000|2025-10-29 09:55:00|9373.5|9371.5|9374.5|9372.5|9376.5|9374.5|9373.5|9371.5|4166
1761732000000|2025-10-29 10:00:00|9373.5|9371.5|9379.5|9377.5|9379.5|9377.5|9372.5|9370.5|3717
1761732300000|2025-10-29 10:05:00|9378.5|9376.5|9377.5|9375.5|9378.5|9376.5|9377.5|9375.5|1362
1761732600000|2025-10-29 10:10:00|9378.5|9376.5|9378.5|9376.5|9378.5|9376.5|9377.5|9375.5|644
1761732900000|2025-10-29 10:15:00|9379.5|9377.5|9380.5|9378.5|9381.5|9379.5|9378.5|9376.5|1203
1761733200000|2025-10-29 10:20:00|9379.5|9377.5|9379.5|9377.5|9380.5|9378.5|9378.5|9376.5|446
1761733500000|2025-10-29 10:25:00|9379|9377|9378.5|9376.5|9380.5|9378.5|9378.5|9376.5|732
1761733800000|2025-10-29 10:30:00|9379.5|9377.5|9379.5|9377.5|9380.5|9378.5|9378.5|9376.5|687
1761734100000|2025-10-29 10:35:00|9380.5|9378.5|9380.5|9378.5|9382.5|9380.5|9380.5|9378.5|655
1761734400000|2025-10-29 10:40:00|9379.5|9377.5|9379.5|9377.5|9379.5|9377.5|9378.5|9376.5|1048
1761734700000|2025-10-29 10:45:00|9380.5|9378.5|9380.5|9378.5|9380.5|9378.5|9379.5|9377.5|392
1761735000000|2025-10-29 10:50:00|9380|9378|9380.5|9378.5|9380.5|9378.5|9379.5|9377.5|362
1761735300000|2025-10-29 10:55:00|9381.5|9379.5|9382.5|9380.5|9382.5|9380.5|9380.5|9378.5|921
1761735600000|2025-10-29 11:00:00|9383.5|9381.5|9382.5|9380.5|9383.5|9381.5|9381.5|9379.5|1599
1761735900000|2025-10-29 11:05:00|9383.5|9381.5|9383.5|9381.5|9384.5|9382.5|9382.5|9380.5|1091
1761736200000|2025-10-29 11:10:00|9382.5|9380.5|9382.5|9380.5|9382.5|9380.5|9382.5|9380.5|150
1761736500000|2025-10-29 11:15:00|9383.5|9381.5|9379.5|9377.5|9383.5|9381.5|9379.5|9377.5|775
1761736800000|2025-10-29 11:20:00|9380.5|9378.5|9379.5|9377.5|9380.5|9378.5|9377.5|9375.5|570
1761737100000|2025-10-29 11:25:00|9379|9377|9378.5|9376.5|9379.5|9377.5|9378.5|9376.5|416
1761737400000|2025-10-29 11:30:00|9379|9377|9377.5|9375.5|9379.5|9377.5|9377.5|9375.5|578
1761737700000|2025-10-29 11:35:00|9378.5|9376.5|9377.5|9375.5|9378.5|9376.5|9376.5|9374.5|386
1761738000000|2025-10-29 11:40:00|9377|9375|9376.5|9374.5|9377.5|9375.5|9376.5|9374.5|487
1761738300000|2025-10-29 11:45:00|9375.5|9373.5|9375.5|9373.5|9376.5|9374.5|9374.5|9372.5|1263
1761738600000|2025-10-29 11:50:00|9376.5|9374.5|9376.5|9374.5|9376.5|9374.5|9375.5|9373.5|612
1761738900000|2025-10-29 11:55:00|9377.5|9375.5|9375.5|9373.5|9377.5|9375.5|9375.5|9373.5|1118
1761739200000|2025-10-29 12:00:00|9376.5|9374.5|9376.5|9374.5|9378.5|9376.5|9376.5|9374.5|608
1761739500000|2025-10-29 12:05:00|9377.5|9375.5|9376.5|9374.5|9378.5|9376.5|9375.5|9373.5|742
1761739800000|2025-10-29 12:10:00|9377.5|9375.5|9378.5|9376.5|9378.5|9376.5|9376.5|9374.5|134
1761740100000|2025-10-29 12:15:00|9379.5|9377.5|9381.5|9379.5|9381.5|9379.5|9379.5|9377.5|1589
1761740400000|2025-10-29 12:20:00|9380.5|9378.5|9384.5|9382.5|9384.5|9382.5|9380.5|9378.5|642
1761740700000|2025-10-29 12:25:00|9383.5|9381.5|9384.5|9382.5|9384.5|9382.5|9383.5|9381.5|725
1761741000000|2025-10-29 12:30:00|9385.5|9383.5|9386.5|9384.5|9386.5|9384.5|9384.5|9382.5|519
1761741300000|2025-10-29 12:35:00|9387.5|9385.5|9385.5|9383.5|9388.5|9386.5|9385.5|9383.5|926
1761741600000|2025-10-29 12:40:00|9386.5|9384.5|9383.5|9381.5|9386.5|9384.5|9383.5|9381.5|1179
1761741900000|2025-10-29 12:45:00|9384.5|9382.5|9384.5|9382.5|9384.5|9382.5|9383.5|9381.5|282
1761742200000|2025-10-29 12:50:00|9385.5|9383.5|9384.5|9382.5|9385.5|9383.5|9384.5|9382.5|569
1761742500000|2025-10-29 12:55:00|9383.5|9381.5|9383.5|9381.5|9384.5|9382.5|9383.5|9381.5|930
1761742800000|2025-10-29 13:00:00|9384.5|9382.5|9382.5|9380.5|9384.5|9382.5|9381.5|9379.5|892
1761743100000|2025-10-29 13:05:00|9381.5|9379.5|9381.5|9379.5|9382.5|9380.5|9381.5|9379.5|602
1761743400000|2025-10-29 13:10:00|9382.5|9380.5|9386.5|9384.5|9387.5|9385.5|9381.5|9379.5|1336
1761743700000|2025-10-29 13:15:00|9385.5|9383.5|9387.5|9385.5|9388.5|9386.5|9385.5|9383.5|1102
1761744000000|2025-10-29 13:20:00|9387|9385|9387.5|9385.5|9388.5|9386.5|9386.5|9384.5|1126
1761744300000|2025-10-29 13:25:00|9387|9385|9386.5|9384.5|9387|9385|9385.5|9383.5|729
1761744600000|2025-10-29 13:30:00|9385.5|9383.5|9386.5|9384.5|9387.5|9385.5|9385.5|9383.5|1364
1761744900000|2025-10-29 13:35:00|9385.5|9383.5|9388.5|9386.5|9388.5|9386.5|9384.5|9382.5|1224
1761745200000|2025-10-29 13:40:00|9387.5|9385.5|9387.5|9385.5|9388.5|9386.5|9387.5|9385.5|649
1761745500000|2025-10-29 13:45:00|9388.5|9386.5|9387.5|9385.5|9388.5|9386.5|9387|9385|416
1761745800000|2025-10-29 13:50:00|9386.5|9384.5|9386.5|9384.5|9386.5|9384.5|9383.5|9381.5|922
1761746100000|2025-10-29 13:55:00|9386|9384|9385.5|9383.5|9386.5|9384.5|9384.5|9382.5|1720
1761746400000|2025-10-29 14:00:00|9385|9383|9383.5|9381.5|9386.5|9384.5|9383.5|9381.5|1023
1761746700000|2025-10-29 14:05:00|9383|9381|9383.5|9381.5|9385.5|9383.5|9382.5|9380.5|1447
1761747000000|2025-10-29 14:10:00|9384.5|9382.5|9384.5|9382.5|9385.5|9383.5|9383.5|9381.5|1071
1761747300000|2025-10-29 14:15:00|9385.5|9383.5|9385.5|9383.5|9386.5|9384.5|9384.5|9382.5|1205
1761747600000|2025-10-29 14:20:00|9384.5|9382.5|9384.5|9382.5|9385.5|9383.5|9384.5|9382.5|741
1761747900000|2025-10-29 14:25:00|9385.5|9383.5|9385.5|9383.5|9386.5|9384.5|9384.5|9382.5|1766
1761748200000|2025-10-29 14:30:00|9384.5|9382.5|9384.5|9382.5|9384.5|9382.5|9382.5|9380.5|757
1761748500000|2025-10-29 14:35:00|9383.5|9381.5|9379.5|9377.5|9383.5|9381.5|9379.5|9377.5|789
1761748800000|2025-10-29 14:40:00|9378.5|9376.5|9379.5|9377.5|9380.5|9378.5|9377.5|9375.5|1373
1761749100000|2025-10-29 14:45:00|9378.5|9376.5|9378.5|9376.5|9379.5|9377.5|9375.5|9373.5|1258
1761749400000|2025-10-29 14:50:00|9377.5|9375.5|9377.5|9375.5|9378.5|9376.5|9377|9375|486
1761749700000|2025-10-29 14:55:00|9376.5|9374.5|9378.5|9376.5|9378.5|9376.5|9376.5|9374.5|634
1761750000000|2025-10-29 15:00:00|9379.5|9377.5|9384.5|9382.5|9384.5|9382.5|9379.5|9377.5|1698
1761750300000|2025-10-29 15:05:00|9385.5|9383.5|9386.5|9384.5|9387.5|9385.5|9385.5|9383.5|954
1761750600000|2025-10-29 15:10:00|9386|9384|9384.5|9382.5|9386.5|9384.5|9384|9382|747
1761750900000|2025-10-29 15:15:00|9383.5|9381.5|9383.5|9381.5|9384.5|9382.5|9383.5|9381.5|684
1761751200000|2025-10-29 15:20:00|9384.5|9382.5|9382.5|9380.5|9384.5|9382.5|9381.5|9379.5|940
1761751500000|2025-10-29 15:25:00|9381.5|9379.5|9381.5|9379.5|9382.5|9380.5|9380.5|9378.5|726
1761751800000|2025-10-29 15:30:00|9382.5|9380.5|9381.5|9379.5|9382.5|9380.5|9380.5|9378.5|744
1761752100000|2025-10-29 15:35:00|9380.5|9378.5|9379.5|9377.5|9380.5|9378.5|9379.5|9377.5|330
1761752400000|2025-10-29 15:40:00|9378.5|9376.5|9378.5|9376.5|9379.5|9377.5|9378.5|9376.5|781
1761752700000|2025-10-29 15:45:00|9379.5|9377.5|9380.5|9378.5|9380.5|9378.5|9378.5|9376.5|1129
1761753000000|2025-10-29 15:50:00|9379.5|9377.5|9378.5|9376.5|9379.5|9377.5|9378.5|9376.5|868
1761753300000|2025-10-29 15:55:00|9377.5|9375.5|9378.5|9376.5|9378.5|9376.5|9377.5|9375.5|451
1761753600000|2025-10-29 16:00:00|9377.5|9375.5|9378.5|9376.5|9379.5|9377.5|9377.5|9375.5|803
1761753900000|2025-10-29 16:05:00|9377.5|9375.5|9376.5|9374.5|9378.5|9376.5|9376.5|9374.5|417
1761754200000|2025-10-29 16:10:00|9375.5|9373.5|9379.5|9377.5|9380.5|9378.5|9375.5|9373.5|3262
1761754500000|2025-10-29 16:15:00|9378.5|9376.5|9380.5|9378.5|9380.5|9378.5|9377.5|9375.5|3622
1761754800000|2025-10-29 16:20:00|9379.5|9377.5|9380.5|9378.5|9381.5|9379.5|9379.5|9377.5|1152
1761755100000|2025-10-29 16:25:00|9381|9379|9381.5|9379.5|9382.5|9380.5|9381|9379|438
1761755400000|2025-10-29 16:30:00|9381|9379|9380.5|9378.5|9381.5|9379.5|9378.5|9376.5|569
1761755700000|2025-10-29 16:35:00|9381.5|9379.5|9381.5|9379.5|9382.5|9380.5|9381.5|9379.5|543
1761756000000|2025-10-29 16:40:00|9382.5|9380.5|9382.5|9380.5|9383.5|9381.5|9382.5|9380.5|111
1761756300000|2025-10-29 16:45:00|9381.5|9379.5|9380.5|9378.5|9381.5|9379.5|9380.5|9378.5|433
1761756600000|2025-10-29 16:50:00|9381.5|9379.5|9381.5|9379.5|9382.5|9380.5|9381.5|9379.5|607
1761756900000|2025-10-29 16:55:00|9382.5|9380.5|9382.5|9380.5|9382.5|9380.5|9381.5|9379.5|421
1761757200000|2025-10-29 17:00:00|9382|9380|9382.5|9380.5|9382.5|9380.5|9382|9380|185
1761757500000|2025-10-29 17:05:00|9381.5|9379.5|9384|9382|9384.5|9382.5|9381.5|9379.5|439
1761757800000|2025-10-29 17:10:00|9383.5|9381.5|9383.5|9381.5|9384.5|9382.5|9383.5|9381.5|173
1761758100000|2025-10-29 17:15:00|9382.5|9380.5|9383.5|9381.5|9383.5|9381.5|9382.5|9380.5|351
1761758400000|2025-10-29 17:20:00|9382.5|9380.5|9381.5|9379.5|9383.5|9381.5|9380.5|9378.5|941
1761758700000|2025-10-29 17:25:00|9380.5|9378.5|9379.5|9377.5|9381.5|9379.5|9379.5|9377.5|340
1761759000000|2025-10-29 17:30:00|9378.5|9376.5|9377.5|9375.5|9378.5|9376.5|9377.5|9375.5|899
1761759300000|2025-10-29 17:35:00|9376.5|9374.5|9376.5|9374.5|9376.5|9374.5|9376.5|9374.5|179
1761759600000|2025-10-29 17:40:00|9375.5|9373.5|9375.5|9373.5|9375.5|9373.5|9375.5|9373.5|527
1761759900000|2025-10-29 17:45:00|9374.5|9372.5|9376.5|9374.5|9376.5|9374.5|9373.5|9371.5|287
1761760200000|2025-10-29 17:50:00|9377.5|9375.5|9376.5|9374.5|9377.5|9375.5|9376.5|9374.5|195
1761760500000|2025-10-29 17:55:00|9375.5|9373.5|9377.5|9374.5|9377.5|9375|9375.5|9373.5|816
1761811200000|2025-10-30 08:00:00|9344|9342|9347.5|9345.5|9350|9348|9336.5|9334.5|3602
1761811500000|2025-10-30 08:05:00|9346.5|9344.5|9347.5|9345.5|9348.5|9346.5|9345.5|9343.5|2466
1761811800000|2025-10-30 08:10:00|9348.5|9346.5|9347.5|9345.5|9349.5|9347.5|9346.5|9344.5|1667
1761812100000|2025-10-30 08:15:00|9345.5|9343.5|9348.5|9346.5|9348.5|9346.5|9340|9338|2101
1761812400000|2025-10-30 08:20:00|9347.5|9345.5|9347.5|9345.5|9350.5|9348.5|9346.5|9344.5|954
1761812700000|2025-10-30 08:25:00|9346.5|9344.5|9351.5|9349.5|9352.5|9350.5|9346.5|9344.5|2323
1761813000000|2025-10-30 08:30:00|9352|9350|9351.5|9349.5|9353.5|9351.5|9351.5|9349.5|1071
1761813300000|2025-10-30 08:35:00|9352.5|9350.5|9349.5|9347.5|9352.5|9350.5|9349.5|9347.5|1072
1761813600000|2025-10-30 08:40:00|9349|9347|9352.5|9350.5|9353.5|9351.5|9348.5|9346.5|1671
1761813900000|2025-10-30 08:45:00|9353.5|9351.5|9353.5|9351.5|9354.5|9352.5|9351.5|9349.5|798
1761814200000|2025-10-30 08:50:00|9354.5|9352.5|9353|9351|9354.5|9352.5|9353|9351|892
1761814500000|2025-10-30 08:55:00|9352.5|9350.5|9351.5|9349.5|9353.5|9351.5|9351.5|9349.5|656
1761814800000|2025-10-30 09:00:00|9350.5|9348.5|9346.5|9344.5|9350.5|9348.5|9346.5|9344.5|1161
1761815100000|2025-10-30 09:05:00|9345.5|9343.5|9347.5|9345.5|9348|9346|9343.5|9341.5|853
1761815400000|2025-10-30 09:10:00|9348.5|9346.5|9348.5|9346.5|9348.5|9346.5|9347.5|9345.5|918
1761815700000|2025-10-30 09:15:00|9347.5|9345.5|9347.5|9345.5|9349.5|9347.5|9347.5|9345.5|814
1761816000000|2025-10-30 09:20:00|9348.5|9346.5|9348.5|9346.5|9348.5|9346.5|9346.5|9344.5|1312
1761816300000|2025-10-30 09:25:00|9347.5|9345.5|9346.5|9344.5|9349.5|9347.5|9346.5|9344.5|653
1761816600000|2025-10-30 09:30:00|9347.5|9345.5|9351.5|9349.5|9351.5|9349.5|9346.5|9344.5|1079
1761816900000|2025-10-30 09:35:00|9352.5|9350.5|9350.5|9348.5|9352.5|9350.5|9349.5|9347.5|872
1761817200000|2025-10-30 09:40:00|9349.5|9347.5|9346.5|9344.5|9349.5|9347.5|9346.5|9344.5|552
1761817500000|2025-10-30 09:45:00|9347.5|9345.5|9345.5|9343.5|9347.5|9345.5|9344.5|9342.5|1041
1761817800000|2025-10-30 09:50:00|9345|9343|9344.5|9342.5|9345.5|9343.5|9344.5|9342.5|451
1761818100000|2025-10-30 09:55:00|9343.5|9341.5|9342.5|9340.5|9344.5|9342.5|9341.5|9339.5|1957
1761818400000|2025-10-30 10:00:00|9343.5|9341.5|9344.5|9342.5|9345.5|9343.5|9342.5|9340.5|2260
1761818700000|2025-10-30 10:05:00|9345.5|9343.5|9344.5|9342.5|9346.5|9344.5|9344.5|9342.5|1027
1761819000000|2025-10-30 10:10:00|9345.5|9343.5|9345.5|9343.5|9346.5|9344.5|9344.5|9342.5|644
1761819300000|2025-10-30 10:15:00|9346.5|9344.5|9347.5|9345.5|9348.5|9346.5|9346.5|9344.5|441
1761819600000|2025-10-30 10:20:00|9346.5|9344.5|9348.5|9346.5|9349.5|9347.5|9346.5|9344.5|494
1761819900000|2025-10-30 10:25:00|9347.5|9345.5|9347.5|9345.5|9347.5|9345.5|9346.5|9344.5|669
1761820200000|2025-10-30 10:30:00|9346.5|9344.5|9348.5|9346.5|9348.5|9346.5|9345.5|9343.5|502
1761820500000|2025-10-30 10:35:00|||||||||512
1761820800000|2025-10-30 10:40:00|9348|9346|9348.5|9346.5|9348.5|9346.5|9347.5|9345.5|1607
1761821100000|2025-10-30 10:45:00|9349.5|9347.5|9347.5|9345.5|9349.5|9347.5|9347.5|9345.5|548
1761821400000|2025-10-30 10:50:00|9348.5|9346.5|9349.5|9347.5|9349.5|9347.5|9347.5|9345.5|956
1761821700000|2025-10-30 10:55:00|9348.5|9346.5|9347.5|9345.5|9349.5|9347.5|9347.5|9345.5|619
1761822000000|2025-10-30 11:00:00|9346.5|9344.5|9346.5|9344.5|9347.5|9345.5|9345.5|9343.5|1136
1761822300000|2025-10-30 11:05:00|9345.5|9343.5|9346.5|9344.5|9346.5|9344.5|9345.5|9343.5|452
1761822600000|2025-10-30 11:10:00|9345.5|9343.5|9345.5|9343.5|9345.5|9343.5|9344.5|9342.5|262
1761822900000|2025-10-30 11:15:00|9344.5|9342.5|9346.5|9344.5|9347.5|9345.5|9342.5|9340.5|2489
1761823200000|2025-10-30 11:20:00|9345.5|9343.5|9344.5|9342.5|9346.5|9344.5|9344.5|9342.5|500
1761823500000|2025-10-30 11:25:00|9345.5|9343.5|9340.5|9338.5|9345.5|9343.5|9340.5|9338.5|1313
1761823800000|2025-10-30 11:30:00|9339.5|9337.5|9339.5|9337.5|9340.5|9338.5|9337.5|9335.5|1084
1761824100000|2025-10-30 11:35:00|9340.5|9338.5|9336.5|9334.5|9340.5|9338.5|9336.5|9334.5|760
1761824400000|2025-10-30 11:40:00|9337.5|9335.5|9333.5|9331.5|9337.5|9335.5|9332.5|9330.5|1590
1761824700000|2025-10-30 11:45:00|9334.5|9332.5|9337.5|9335.5|9338.5|9336.5|9333.5|9331.5|1937
1761825000000|2025-10-30 11:50:00|9338.5|9336.5|9337.5|9335.5|9338.5|9336.5|9337.5|9335.5|587
1761825300000|2025-10-30 11:55:00|9336.5|9334.5|9339.5|9337.5|9339.5|9337.5|9335.5|9333.5|1708
1761825600000|2025-10-30 12:00:00|9340.5|9338.5|9339.5|9337.5|9341.5|9339.5|9339.5|9337.5|1085
1761825900000|2025-10-30 12:05:00|9338.5|9336.5|9337.5|9335.5|9338.5|9336.5|9337.5|9335.5|1235
1761826200000|2025-10-30 12:10:00|9338.5|9336.5|9336.5|9334.5|9338.5|9336.5|9335.5|9333.5|914
1761826500000|2025-10-30 12:15:00|9335.5|9333.5|9338.5|9336.5|9340.5|9338.5|9335.5|9333.5|1472
1761826800000|2025-10-30 12:20:00|9338|9336|9335.5|9333.5|9338.5|9336.5|9335.5|9333.5|904
1761827100000|2025-10-30 12:25:00|9336.5|9334.5|9336.5|9334.5|9336.5|9334.5|9335.5|9333.5|417
1761827400000|2025-10-30 12:30:00|9336|9334|9340.5|9338.5|9340.5|9338.5|9335.5|9333.5|1657
1761827700000|2025-10-30 12:35:00|9339.5|9337.5|9338.5|9336.5|9340.5|9338.5|9337.5|9335.5|652
1761828000000|2025-10-30 12:40:00|9337.5|9335.5|9341.5|9339.5|9341.5|9339.5|9336.5|9334.5|1466
1761828300000|2025-10-30 12:45:00|9340.5|9338.5|9340.5|9338.5|9341.5|9339.5|9339.5|9337.5|1503
1761828600000|2025-10-30 12:50:00|9339.5|9337.5|9340.5|9338.5|9341.5|9339.5|9339.5|9337.5|844
1761828900000|2025-10-30 12:55:00|9339.5|9337.5|9335.5|9333.5|9339.5|9337.5|9334.5|9332.5|1265
1761829200000|2025-10-30 13:00:00|9335|9333|9332.5|9330.5|9335.5|9333.5|9332.5|9330.5|1693
1761829500000|2025-10-30 13:05:00|9333.5|9331.5|9331.5|9329.5|9334.5|9332.5|9331.5|9329.5|1770
1761829800000|2025-10-30 13:10:00|9332.5|9330.5|9332.5|9330.5|9333.5|9331.5|9330.5|9328.5|1602
1761830100000|2025-10-30 13:15:00|9332|9330|9334.5|9332.5|9335.5|9333.5|9332|9330|1593
1761830400000|2025-10-30 13:20:00|9333.5|9331.5|9333.5|9331.5|9334.5|9332.5|9332.5|9330.5|949
1761830700000|2025-10-30 13:25:00|9332.5|9330.5|9335.5|9333.5|9335.5|9333.5|9331.5|9329.5|682
1761831000000|2025-10-30 13:30:00|9334.5|9332.5|9338.5|9336.5|9338.5|9336.5|9333.5|9331.5|1604
1761831300000|2025-10-30 13:35:00|9337.5|9335.5|9338.5|9336.5|9340.5|9338.5|9336.5|9334.5|1119
1761831600000|2025-10-30 13:40:00|9339.5|9337.5|9340.5|9338.5|9340.5|9338.5|9338.5|9336.5|1286
1761831900000|2025-10-30 13:45:00|9339.5|9337.5|9336.5|9334.5|9340.5|9338.5|9335.5|9333.5|545
1761832200000|2025-10-30 13:50:00|9337.5|9335.5|9341.5|9339.5|9341.5|9339.5|9336.5|9334.5|1762
1761832500000|2025-10-30 13:55:00|9342.5|9340.5|9346.5|9344.5|9347.5|9345.5|9341.5|9339.5|1586
1761832800000|2025-10-30 14:00:00|9347|9345|9343.5|9341.5|9347|9345|9343.5|9341.5|2124
1761833100000|2025-10-30 14:05:00|9342.5|9340.5|9345.5|9343.5|9347.5|9345.5|9341|9339|1566
1761833400000|2025-10-30 14:10:00|9344.5|9342.5|9348.5|9346.5|9349.5|9347.5|9344.5|9342.5|1402
1761833700000|2025-10-30 14:15:00|9349.5|9347.5|9353.5|9351.5|9354.5|9352.5|9348.5|9346.5|1125
1761834000000|2025-10-30 14:20:00|9354.5|9352.5|9355.5|9353.5|9355.5|9353.5|9350.5|9348.5|2112
1761834300000|2025-10-30 14:25:00|9356|9354|9357.5|9355.5|9357.5|9355.5|9353.5|9351.5|1616
1761834600000|2025-10-30 14:30:00|9356.5|9354.5|9353.5|9351.5|9356.5|9354.5|9351.5|9349.5|1613
1761834900000|2025-10-30 14:35:00|9352.5|9350.5|9356.5|9354.5|9357.5|9355.5|9352.5|9350.5|794
1761835200000|2025-10-30 14:40:00|9355.5|9353.5|9355.5|9353.5|9356.5|9354.5|9353.5|9351.5|717
1761835500000|2025-10-30 14:45:00|9354.5|9352.5|9354.5|9352.5|9356.5|9354.5|9354.5|9352.5|651
1761835800000|2025-10-30 14:50:00|9353.5|9351.5|9356.5|9354.5|9356.5|9354.5|9353.5|9351.5|858
1761836100000|2025-10-30 14:55:00|9355.5|9353.5|9354.5|9352.5|9357.5|9355.5|9354.5|9352.5|1586
1761836400000|2025-10-30 15:00:00|9355.5|9353.5|9355.5|9353.5|9355.5|9353.5|9353.5|9351.5|605
1761836700000|2025-10-30 15:05:00|9356.5|9354.5|9357.5|9355.5|9357.5|9355.5|9355.5|9353.5|382
1761837000000|2025-10-30 15:10:00|9358.5|9356.5|9362.5|9360.5|9363.5|9361.5|9358.5|9356.5|1367
1761837300000|2025-10-30 15:15:00|9363.5|9361.5|9363.5|9361.5|9364.5|9362.5|9362.5|9360.5|970
1761837600000|2025-10-30 15:20:00|9362.5|9360.5|9364.5|9362.5|9365.5|9363.5|9362.5|9360.5|1669
1761837900000|2025-10-30 15:25:00|9365.5|9363.5|9366.5|9364.5|9368.5|9366.5|9365.5|9363.5|1892
1761838200000|2025-10-30 15:30:00|9365.5|9363.5|9365.5|9363.5|9367.5|9365.5|9365.5|9363.5|1592
1761838500000|2025-10-30 15:35:00|9364.5|9362.5|9366.5|9364.5|9367.5|9365.5|9364.5|9362.5|1711
1761838800000|2025-10-30 15:40:00|9367.5|9365.5|9369.5|9367.5|9369.5|9367.5|9366.5|9364.5|1471
1761839100000|2025-10-30 15:45:00|9368.5|9366.5|9367.5|9365.5|9369.5|9367.5|9366.5|9364.5|1399
1761839400000|2025-10-30 15:50:00|9366.5|9364.5|9365.5|9363.5|9366.5|9364.5|9365.5|9363.5|1783
1761839700000|2025-10-30 15:55:00|9366|9364|9365.5|9363.5|9368.5|9366.5|9365.5|9363.5|2255
1761840000000|2025-10-30 16:00:00|9364.5|9362.5|9368.5|9366.5|9369.5|9367.5|9364.5|9362.5|2407
1761840300000|2025-10-30 16:05:00|9369.5|9367.5|9369.5|9367.5|9369.5|9367.5|9367.5|9365.5|2240
1761840600000|2025-10-30 16:10:00|9370.5|9368.5|9372.5|9370.5|9373.5|9371.5|9369.5|9367.5|6157
1761840900000|2025-10-30 16:15:00|9371.5|9369.5|9362|9360|9372|9370|9360.5|9358.5|6396
1761841200000|2025-10-30 16:20:00|9361.5|9359.5|9365.5|9363.5|9366.5|9364.5|9357.5|9355.5|6669
1761841500000|2025-10-30 16:25:00|9364.5|9362.5|9363.5|9361.5|9365.5|9363.5|9363.5|9361.5|1785
1761841800000|2025-10-30 16:30:00|9364.5|9362.5|9362.5|9360.5|9364.5|9362.5|9360.5|9358.5|1025
1761842100000|2025-10-30 16:35:00|9361.5|9359.5|9358.5|9356.5|9361.5|9359.5|9358.5|9356.5|796
1761842400000|2025-10-30 16:40:00|9357.5|9355.5|9358.5|9356.5|9358.5|9356.5|9357.5|9355.5|381
1761842700000|2025-10-30 16:45:00|9357.5|9355.5|9360.5|9358.5|9360.5|9358.5|9357.5|9355.5|963
1761843000000|2025-10-30 16:50:00|9359.5|9357.5|9359.5|9357.5|9360.5|9358.5|9358.5|9356.5|1027
1761843300000|2025-10-30 16:55:00|9358.5|9356.5|9357.5|9355.5|9358.5|9356.5|9356.5|9354.5|542
1761843600000|2025-10-30 17:00:00|9358|9356|9358.5|9356.5|9359.5|9357.5|9357.5|9355.5|406
1761843900000|2025-10-30 17:05:00|9359.5|9357.5|9360.5|9358.5|9360.5|9358.5|9358.5|9356.5|628
1761844200000|2025-10-30 17:10:00|9359.5|9357.5|9360.5|9358.5|9360.5|9358.5|9359.5|9357.5|241
1761844500000|2025-10-30 17:15:00|9359.5|9357.5|9360.5|9358.5|9360.5|9358.5|9359.5|9357.5|679
1761844800000|2025-10-30 17:20:00|9360|9358|9359.5|9357.5|9360.5|9358.5|9359.5|9357.5|568
1761845100000|2025-10-30 17:25:00|9360.5|9358.5|9361.5|9359.5|9361.5|9359.5|9359.5|9357.5|388
1761845400000|2025-10-30 17:30:00|9360.5|9358.5|9364.5|9362.5|9364.5|9362.5|9360.5|9358.5|1046
1761845700000|2025-10-30 17:35:00|9364|9362|9364.5|9362.5|9364.5|9362.5|9362.5|9360.5|674
1761846000000|2025-10-30 17:40:00|9365.5|9363.5|9364.5|9362.5|9365.5|9363.5|9363.5|9361.5|963
1761846300000|2025-10-30 17:45:00|9365.5|9363.5|9365.5|9363.5|9365.5|9363.5|9364.5|9362.5|294
1761846600000|2025-10-30 17:50:00|9366|9364|9367.5|9365.5|9367.5|9365.5|9366|9364|233
1761846900000|2025-10-30 17:55:00|9368.5|9366.5|9368.5|9366.5|9369|9367|9367.5|9365.5|630
1761897600000|2025-10-31 08:00:00|9356.5|9354.5|9354.5|9352.5|9359.5|9357.5|9352.5|9350.5|2597
1761897900000|2025-10-31 08:05:00|9355.5|9353.5|9353.5|9351.5|9359.5|9357.5|9353.5|9351.5|1782
1761898200000|2025-10-31 08:10:00|9354.5|9352.5|9352.5|9350.5|9355.5|9353.5|9351.5|9349.5|1936
1761898500000|2025-10-31 08:15:00|9353.5|9351.5|9346.5|9344.5|9353.5|9351.5|9346.5|9344.5|1652
1761898800000|2025-10-31 08:20:00|9345.5|9343.5|9347.5|9345.5|9349.5|9347.5|9345.5|9343.5|1142
1761899100000|2025-10-31 08:25:00|9346.5|9344.5|9348.5|9346.5|9349.5|9347.5|9345.5|9343.5|3040
1761899400000|2025-10-31 08:30:00|9348|9346|9350.5|9348.5|9352.5|9350.5|9348|9346|1387
1761899700000|2025-10-31 08:35:00|9351.5|9349.5|9350.5|9348.5|9352.5|9350.5|9349.5|9347.5|1311
1761900000000|2025-10-31 08:40:00|9351.5|9349.5|9352.5|9350.5|9353.5|9351.5|9350.5|9348.5|1938
1761900300000|2025-10-31 08:45:00|9351.5|9349.5|9351.5|9349.5|9353.5|9351.5|9351.5|9349.5|933
1761900600000|2025-10-31 08:50:00|9352.5|9350.5|9353.5|9351.5|9354.5|9352.5|9352.5|9350.5|1005
1761900900000|2025-10-31 08:55:00|9354.5|9352.5|9354.5|9352.5|9355.5|9353.5|9352.5|9350.5|729
1761901200000|2025-10-31 09:00:00|9353.5|9351.5|9356.5|9354.5|9357.5|9355.5|9353.5|9351.5|977
1761901500000|2025-10-31 09:05:00|9357.5|9355.5|9356.5|9354.5|9357.5|9355.5|9356.5|9354.5|344
1761901800000|2025-10-31 09:10:00|9357.5|9355.5|9358.5|9356.5|9358.5|9356.5|9356.5|9354.5|924
1761902100000|2025-10-31 09:15:00|9357.5|9355.5|9351.5|9349.5|9357.5|9355.5|9351.5|9349.5|837
1761902400000|2025-10-31 09:20:00|9352.5|9350.5|9354.5|9352.5|9354.5|9352.5|9351.5|9349.5|940
1761902700000|2025-10-31 09:25:00|9353.5|9351.5|9351.5|9349.5|9354.5|9352.5|9351.5|9349.5|684
1761903000000|2025-10-31 09:30:00|9352.5|9350.5|9352.5|9350.5|9352.5|9350.5|9351.5|9349.5|655
1761903300000|2025-10-31 09:35:00|9353.5|9351.5|9350.5|9348.5|9354.5|9352.5|9350.5|9348.5|1844
1761903600000|2025-10-31 09:40:00|9351.5|9349.5|9352.5|9350.5|9352.5|9350.5|9350.5|9348.5|927
1761903900000|2025-10-31 09:45:00|9353.5|9351.5|9352.5|9350.5|9353.5|9351.5|9352.5|9350.5|638
1761904200000|2025-10-31 09:50:00|9353.5|9351.5|9354.5|9352.5|9355.5|9353.5|9352.5|9350.5|1307
1761904500000|2025-10-31 09:55:00|9353.5|9351.5|9353.5|9351.5|9354.5|9352.5|9351.5|9349.5|528
1761904800000|2025-10-31 10:00:00|9352.5|9350.5|9352.5|9350.5|9353.5|9351.5|9350.5|9348.5|806
1761905100000|2025-10-31 10:05:00|9351.5|9349.5|9354.5|9352.5|9354.5|9352.5|9351.5|9349.5|821
1761905400000|2025-10-31 10:10:00|9353.5|9351.5|9354.5|9352.5|9354.5|9352.5|9352.5|9350.5|404
1761905700000|2025-10-31 10:15:00|9353.5|9351.5|9354.5|9352.5|9355.5|9353.5|9352.5|9350.5|358
1761906000000|2025-10-31 10:20:00|9355.5|9353.5|9354.5|9352.5|9355.5|9353.5|9354.5|9352.5|405
1761906300000|2025-10-31 10:25:00|9353.5|9351.5|9352.5|9350.5|9353.5|9351.5|9352.5|9350.5|866
1761906600000|2025-10-31 10:30:00|9351.5|9349.5|9352.5|9350.5|9353.5|9351.5|9351.5|9349.5|1196
1761906900000|2025-10-31 10:35:00|9353.5|9351.5|9353.5|9351.5|9355.5|9353.5|9352.5|9350.5|988
1761907200000|2025-10-31 10:40:00|9352.5|9350.5|9353.5|9351.5|9354.5|9352.5|9352.5|9350.5|1211
1761907500000|2025-10-31 10:45:00|9352.5|9350.5|9352.5|9350.5|9353.5|9351.5|9351.5|9349.5|985
1761907800000|2025-10-31 10:50:00|9351.5|9349.5|9351.5|9349.5|9352.5|9350.5|9350.5|9348.5|1391
1761908100000|2025-10-31 10:55:00|9350.5|9348.5|9350.5|9348.5|9350.5|9348.5|9349.5|9347.5|605
1761908400000|2025-10-31 11:00:00|9349.5|9347.5|9349.5|9347.5|9350.5|9348.5|9347.5|9345.5|1123
1761908700000|2025-10-31 11:05:00|9349|9347|9347.5|9345.5|9350.5|9348.5|9347.5|9345.5|543
1761909000000|2025-10-31 11:10:00|9348.5|9346.5|9349.5|9347.5|9349.5|9347.5|9347.5|9345.5|1080
1761909300000|2025-10-31 11:15:00|9350.5|9348.5|9352.5|9350.5|9352.5|9350.5|9349.5|9347.5|1109
1761909600000|2025-10-31 11:20:00|9351.5|9349.5|9353.5|9351.5|9353.5|9351.5|9351.5|9349.5|1010
1761909900000|2025-10-31 11:25:00|9352.5|9350.5|9352.5|9350.5|9353.5|9351.5|9352.5|9350.5|633
1761910200000|2025-10-31 11:30:00|9353.5|9351.5|9351.5|9349.5|9353.5|9351.5|9351.5|9349.5|366
1761910500000|2025-10-31 11:35:00|9350.5|9348.5|9352.5|9350.5|9352.5|9350.5|9350.5|9348.5|637
1761910800000|2025-10-31 11:40:00|9351.5|9349.5|9351.5|9349.5|9352.5|9350.5|9351.5|9349.5|745
1761911100000|2025-10-31 11:45:00|9350.5|9348.5|9353.5|9351.5|9354.5|9352.5|9350.5|9348.5|967
1761911400000|2025-10-31 11:50:00|9354.5|9352.5|9354.5|9352.5|9355.5|9353.5|9353.5|9351.5|489
1761911700000|2025-10-31 11:55:00|9355.5|9353.5|9354.5|9352.5|9356.5|9354.5|9354.5|9352.5|1024
1761912000000|2025-10-31 12:00:00|9355.5|9353.5|9355.5|9353.5|9356.5|9354.5|9355.5|9353.5|455
1761912300000|2025-10-31 12:05:00|9354.5|9352.5|9353.5|9351.5|9355.5|9353.5|9353.5|9351.5|940
1761912600000|2025-10-31 12:10:00|9354.5|9352.5|9355.5|9353.5|9356.5|9354.5|9353.5|9351.5|1003
1761912900000|2025-10-31 12:15:00|9356.5|9354.5|9359.5|9357.5|9360.5|9358.5|9356.5|9354.5|1334
1761913200000|2025-10-31 12:20:00|9360.5|9358.5|9362.5|9360.5|9364.5|9362.5|9359.5|9357.5|1327
1761913500000|2025-10-31 12:25:00|9361.5|9359.5|9361.5|9359.5|9363.5|9361.5|9361.5|9359.5|1066
1761913800000|2025-10-31 12:30:00|9362.5|9360.5|9362.5|9360.5|9363.5|9361.5|9360.5|9358.5|2081
1761914100000|2025-10-31 12:35:00|9361.5|9359.5|9367.5|9365.5|9368.5|9366.5|9359.5|9357.5|2577
1761914400000|2025-10-31 12:40:00|9368.5|9366.5|9368.5|9366.5|9371.5|9369.5|9366.5|9364.5|1176
1761914700000|2025-10-31 12:45:00|9367.5|9365.5|9364.5|9362.5|9368.5|9366.5|9364.5|9362.5|1150
1761915000000|2025-10-31 12:50:00|9365.5|9363.5|9364.5|9362.5|9365.5|9363.5|9364.5|9362.5|654
1761915300000|2025-10-31 12:55:00|9365.5|9363.5|9367.5|9365.5|9367.5|9365.5|9364.5|9362.5|706
1761915600000|2025-10-31 13:00:00|9366.5|9364.5|9364.5|9362.5|9366.5|9364.5|9361.5|9359.5|1225
1761915900000|2025-10-31 13:05:00|9365.5|9363.5|9364.5|9362.5|9365.5|9363.5|9362.5|9360.5|1396
1761916200000|2025-10-31 13:10:00|9365.5|9363.5|9364.5|9362.5|9365.5|9363.5|9362.5|9360.5|757
1761916500000|2025-10-31 13:15:00|9363.5|9361.5|9363.5|9361.5|9365.5|9363.5|9363.5|9361.5|1105
1761916800000|2025-10-31 13:20:00|9364.5|9362.5|9366.5|9364.5|9366.5|9364.5|9363.5|9361.5|513
1761917100000|2025-10-31 13:25:00|9367|9365|9366.5|9364.5|9367.5|9365.5|9364.5|9362.5|580
1761917400000|2025-10-31 13:30:00|9367.5|9365.5|9366.5|9364.5|9367.5|9365.5|9364.5|9362.5|880
1761917700000|2025-10-31 13:35:00|9366|9364|9366.5|9364.5|9368.5|9366.5|9365.5|9363.5|665
1761918000000|2025-10-31 13:40:00|9365.5|9363.5|9363.5|9361.5|9366.5|9364.5|9363.5|9361.5|629
1761918300000|2025-10-31 13:45:00|9364.5|9362.5|9366.5|9364.5|9366.5|9364.5|9364.5|9362.5|1242
1761918600000|2025-10-31 13:50:00|9367.5|9365.5|9365.5|9363.5|9367.5|9365.5|9364.5|9362.5|1960
1761918900000|2025-10-31 13:55:00|9366.5|9364.5|9367.5|9365.5|9367.5|9365.5|9366.5|9364.5|2013
1761919200000|2025-10-31 14:00:00|9367|9365|9370.5|9368.5|9370.5|9368.5|9366.5|9364.5|1262
1761919500000|2025-10-31 14:05:00|9370|9368|9363.5|9361.5|9370.5|9368.5|9361.5|9359.5|1572
1761919800000|2025-10-31 14:10:00|9364.5|9362.5|9363.5|9361.5|9365.5|9363.5|9362.5|9360.5|795
1761920100000|2025-10-31 14:15:00|9362.5|9360.5|9362.5|9360.5|9363.5|9361.5|9362.5|9360.5|1253
1761920400000|2025-10-31 14:20:00|9363.5|9361.5|9364.5|9362.5|9367.5|9365.5|9363.5|9361.5|1846
1761920700000|2025-10-31 14:25:00|9365.5|9363.5|9362.5|9360.5|9365.5|9363.5|9361.5|9359.5|1437
1761921000000|2025-10-31 14:30:00|9363.5|9361.5|9361.5|9359.5|9363.5|9361.5|9360.5|9358.5|2363
1761921300000|2025-10-31 14:35:00|9360.5|9358.5|9360.5|9358.5|9361.5|9359.5|9358.5|9356.5|1887
1761921600000|2025-10-31 14:40:00|9359.5|9357.5|9359.5|9357.5|9360.5|9358.5|9357.5|9355.5|2046
1761921900000|2025-10-31 14:45:00|9360.5|9358.5|9358.5|9356.5|9361.5|9359.5|9358.5|9356.5|1816
1761922200000|2025-10-31 14:50:00|9357.5|9355.5|9357.5|9355.5|9357.5|9355.5|9355.5|9353.5|1611
1761922500000|2025-10-31 14:55:00|9356.5|9354.5|9355.5|9353.5|9357.5|9355.5|9355.5|9353.5|1319
1761922800000|2025-10-31 15:00:00|9355|9353|9349.5|9347.5|9355|9353|9349.5|9347.5|2656
1761923100000|2025-10-31 15:05:00|9350.5|9348.5|9350.5|9348.5|9351.5|9349.5|9349.5|9347.5|1558
1761923400000|2025-10-31 15:10:00|9351.5|9349.5|9350.5|9348.5|9351.5|9349.5|9349.5|9347.5|958
1761923700000|2025-10-31 15:15:00|9349.5|9347.5|9349.5|9347.5|9351.5|9349.5|9348.5|9346.5|1456
1761924000000|2025-10-31 15:20:00|9350.5|9348.5|9351.5|9349.5|9352.5|9350.5|9350.5|9348.5|1329
1761924300000|2025-10-31 15:25:00|9352.5|9350.5|9352.5|9350.5|9354.5|9352.5|9352.5|9350.5|545
1761924600000|2025-10-31 15:30:00|9351.5|9349.5|9348.5|9346.5|9351.5|9349.5|9348.5|9346.5|1840
1761924900000|2025-10-31 15:35:00|9349.5|9347.5|9348.5|9346.5|9349.5|9347.5|9347.5|9345.5|912
1761925200000|2025-10-31 15:40:00|9349.5|9347.5|9348.5|9346.5|9350.5|9348.5|9347.5|9345.5|1545
1761925500000|2025-10-31 15:45:00|9349.5|9347.5|9354.5|9352.5|9356|9354|9347.5|9345.5|1820
1761925800000|2025-10-31 15:50:00|9355.5|9353.5|9356.5|9354.5|9359.5|9357.5|9355.5|9353.5|2947
1761926100000|2025-10-31 15:55:00|9355.5|9353.5|9355.5|9353.5|9355.5|9353.5|9352.5|9350.5|1104
1761926400000|2025-10-31 16:00:00|9354.5|9352.5|9353.5|9351.5|9356.5|9354.5|9353.5|9351.5|2193
1761926700000|2025-10-31 16:05:00|9354.5|9352.5|9363.5|9361.5|9363.5|9361.5|9354.5|9352.5|3403
1761927000000|2025-10-31 16:10:00|9363|9361|9364|9362|9365.5|9363.5|9360.5|9358.5|12280
1761927300000|2025-10-31 16:15:00|9363.5|9361.5|9365.5|9363.5|9367.5|9365.5|9363.5|9361.5|6764
1761927600000|2025-10-31 16:20:00|9364.5|9362.5|9363.5|9361.5|9365.5|9363.5|9363.5|9361.5|2084
1761927900000|2025-10-31 16:25:00|9364.5|9362.5|9365.5|9363.5|9365.5|9363.5|9363.5|9361.5|1522
1761928200000|2025-10-31 16:30:00|9365|9363|9366.5|9364.5|9367.5|9365.5|9365|9363|1170
1761928500000|2025-10-31 16:35:00|9367.5|9365.5|9365.5|9363.5|9367.5|9365.5|9364.5|9362.5|1488
1761928800000|2025-10-31 16:40:00|9366.5|9364.5|9366.5|9364.5|9368.5|9366.5|9365.5|9363.5|1315
1761929100000|2025-10-31 16:45:00|9365.5|9363.5|9366.5|9364.5|9367.5|9365.5|9364.5|9362.5|887
1761929400000|2025-10-31 16:50:00|9366|9364|9364.5|9362.5|9366|9364|9364|9362|866
1761929700000|2025-10-31 16:55:00|9365.5|9363.5|9365.5|9363.5|9365.5|9363.5|9364.5|9362.5|515
1761930000000|2025-10-31 17:00:00|9366.5|9364.5|9368.5|9366.5|9369.5|9367.5|9365.5|9363.5|852
1761930300000|2025-10-31 17:05:00|9369.5|9367.5|9369.5|9367.5|9370.5|9368.5|9367.5|9365.5|578
1761930600000|2025-10-31 17:10:00|9370|9368|9368.5|9366.5|9370.5|9368.5|9368.5|9366.5|309
1761930900000|2025-10-31 17:15:00|9367.5|9365.5|9366.5|9364.5|9367.5|9365.5|9366.5|9364.5|203
1761931200000|2025-10-31 17:20:00|9366|9364|9364.5|9362.5|9366|9364|9364.5|9362.5|173
1761931500000|2025-10-31 17:25:00|9364|9362|9366.5|9364.5|9366.5|9364.5|9364|9362|741
1761931800000|2025-10-31 17:30:00|9367|9365|9366.5|9364.5|9367|9365|9366.5|9364.5|258
1761932100000|2025-10-31 17:35:00|9367|9365|9366.5|9364.5|9367.5|9365.5|9365.5|9363.5|181
1761932400000|2025-10-31 17:40:00|9365.5|9363.5|9367.5|9365.5|9368|9366|9365.5|9363.5|578
1761932700000|2025-10-31 17:45:00|9368.5|9366.5|9367.5|9365.5|9368.5|9366.5|9367.5|9365.5|170
1761933000000|2025-10-31 17:50:00|9368|9366|9368.5|9366.5|9368.5|9366.5|9367.5|9365.5|296
1761933300000|2025-10-31 17:55:00|9369.5|9367.5|9368.5|9366.5|9369.5|9367.5|9367.5|9365.5|534
1762156800000|2025-11-03 08:00:00|9367.5|9365.5|9365.5|9363.5|9367.5|9365.5|9361.5|9359.5|1908
1762157100000|2025-11-03 08:05:00|9364.5|9362.5|9364.5|9362.5|9365.5|9363.5|9360.5|9358.5|1641
1762157400000|2025-11-03 08:10:00|9365.5|9363.5|9364.5|9362.5|9366.5|9364.5|9363.5|9361.5|733
1762157700000|2025-11-03 08:15:00|9363.5|9361.5|9366.5|9364.5|9366.5|9364.5|9363.5|9361.5|950
1762158000000|2025-11-03 08:20:00|9367.5|9365.5|9365.5|9363.5|9367.5|9365.5|9363.5|9361.5|1151
1762158300000|2025-11-03 08:25:00|9366.5|9364.5|9364.5|9362.5|9366.5|9364.5|9363.5|9361.5|1270
1762158600000|2025-11-03 08:30:00|9366.5|9364.5|9365.5|9363.5|9367.5|9365.5|9364.5|9362.5|872
1762158900000|2025-11-03 08:35:00|9364.5|9362.5|9364.5|9362.5|9365.5|9363.5|9360.5|9358.5|1024
1762159200000|2025-11-03 08:40:00|9365.5|9363.5|9368.5|9366.5|9368.5|9366.5|9364.5|9362.5|423
1762159500000|2025-11-03 08:45:00|9368|9366|9368.5|9366.5|9370.5|9368.5|9367.5|9365.5|1071
1762159800000|2025-11-03 08:50:00|9368|9366|9368.5|9366.5|9369.5|9367.5|9366.5|9364.5|562
1762160100000|2025-11-03 08:55:00|9369.5|9367.5|9371.5|9369.5|9372.5|9370.5|9369|9367|1108
1762160400000|2025-11-03 09:00:00|9372.5|9370.5|9371.5|9369.5|9373.5|9371.5|9371.5|9369.5|633
1762160700000|2025-11-03 09:05:00|9372.5|9370.5|9372.5|9370.5|9374.5|9372.5|9372.5|9370.5|317
1762161000000|2025-11-03 09:10:00|9373.5|9371.5|9370.5|9368.5|9373.5|9371.5|9370.5|9368.5|359
1762161300000|2025-11-03 09:15:00|9371.5|9369.5|9369.5|9367.5|9371.5|9369.5|9368.5|9366.5|348
1762161600000|2025-11-03 09:20:00|9370.5|9368.5|9370.5|9368.5|9370.5|9368.5|9367.5|9365.5|956
1762161900000|2025-11-03 09:25:00|9371.5|9369.5|9370.5|9368.5|9372.5|9370.5|9370.5|9368.5|347
1762162200000|2025-11-03 09:30:00|9369.5|9367.5|9366.5|9364.5|9370.5|9368.5|9366.5|9364.5|494
1762162500000|2025-11-03 09:35:00|9367|9365|9368.5|9366.5|9368.5|9366.5|9366.5|9364.5|233
1762162800000|2025-11-03 09:40:00|9367.5|9365.5|9367.5|9365.5|9368.5|9366.5|9367.5|9365.5|142
1762163100000|2025-11-03 09:45:00|9368.5|9366.5|9366.5|9364.5|9368.5|9366.5|9365.5|9363.5|239
1762163400000|2025-11-03 09:50:00|9367.5|9365.5|9369.5|9367.5|9369.5|9367.5|9367.5|9365.5|353
1762163700000|2025-11-03 09:55:00|9370.5|9368.5|9369.5|9367.5|9370.5|9368.5|9369.5|9367.5|338
1762164000000|2025-11-03 10:00:00|9368.5|9366.5|9369.5|9367.5|9369.5|9367.5|9367.5|9365.5|447
1762164300000|2025-11-03 10:05:00|9368.5|9366.5|9369.5|9367.5|9369.5|9367.5|9368.5|9366.5|544
1762164600000|2025-11-03 10:10:00|9368.5|9366.5|9367.5|9365.5|9369.5|9367.5|9367.5|9365.5|364
1762164900000|2025-11-03 10:15:00|9368|9366|9367.5|9365.5|9368.5|9366.5|9367.5|9365.5|123
1762165200000|2025-11-03 10:20:00|9366.5|9364.5|9369.5|9367.5|9369.5|9367.5|9366.5|9364.5|712
1762165500000|2025-11-03 10:25:00|9368.5|9366.5|9367.5|9365.5|9369.5|9367.5|9366.5|9364.5|616
1762165800000|2025-11-03 10:30:00|9367|9365|9366.5|9364.5|9367.5|9365.5|9366.5|9364.5|177
1762166100000|2025-11-03 10:35:00|9366|9364|9365.5|9363.5|9366|9364|9365.5|9363.5|200
1762166400000|2025-11-03 10:40:00|9366.5|9364.5|9364.5|9362.5|9366.5|9364.5|9364.5|9362.5|233
1762166700000|2025-11-03 10:45:00|9365.5|9363.5|9365.5|9363.5|9365.5|9363.5|9364.5|9362.5|334
1762167000000|2025-11-03 10:50:00|9366.5|9364.5|9366|9364|9366.5|9364.5|9365.5|9363.5|335
1762167300000|2025-11-03 10:55:00|9365.5|9363.5|9366.5|9364.5|9366.5|9364.5|9365.5|9363.5|307
1762167600000|2025-11-03 11:00:00|9366|9364|9363.5|9361.5|9366.5|9364.5|9363.5|9361.5|443
1762167900000|2025-11-03 11:05:00|9364.5|9362.5|9364.5|9362.5|9365.5|9363.5|9364.5|9362.5|209
1762168200000|2025-11-03 11:10:00|9363.5|9361.5|9363.5|9361.5|9364.5|9362.5|9363.5|9361.5|287
1762168500000|2025-11-03 11:15:00|9364.5|9362.5|9363.5|9361.5|9364.5|9362.5|9363.5|9361.5|357
1762168800000|2025-11-03 11:20:00|9364.5|9362.5|9364.5|9362.5|9365.5|9363.5|9363.5|9361.5|503
1762169100000|2025-11-03 11:25:00|9365.5|9363.5|9365.5|9363.5|9365.5|9363.5|9364.5|9362.5|326
1762169400000|2025-11-03 11:30:00|9366.5|9364.5|9367.5|9365.5|9367.5|9365.5|9366.5|9364.5|453
1762169700000|2025-11-03 11:35:00|9366.5|9364.5|9368.5|9366.5|9369.5|9367.5|9366.5|9364.5|382
1762170000000|2025-11-03 11:40:00|9369.5|9367.5|9368.5|9366.5|9369.5|9367.5|9368.5|9366.5|333
1762170300000|2025-11-03 11:45:00|9367.5|9365.5|9367.5|9365.5|9368.5|9366.5|9367.5|9365.5|664
1762170600000|2025-11-03 11:50:00|||||||||172
1762170900000|2025-11-03 11:55:00|9366.5|9364.5|9367.5|9365.5|9367.5|9365.5|9366.5|9364.5|293
1762171200000|2025-11-03 12:00:00|9368|9366|9363.5|9361.5|9368.5|9366.5|9363.5|9361.5|629
1762171500000|2025-11-03 12:05:00|9364.5|9362.5|9363.5|9361.5|9364.5|9362.5|9362.5|9360.5|549
1762171800000|2025-11-03 12:10:00|9362.5|9360.5|9361.5|9359.5|9362.5|9360.5|9360.5|9358.5|187
1762172100000|2025-11-03 12:15:00|9362.5|9360.5|9361.5|9359.5|9362.5|9360.5|9360.5|9358.5|397
1762172400000|2025-11-03 12:20:00|9362.5|9360.5|9361.5|9359.5|9362.5|9360.5|9361.5|9359.5|473
1762172700000|2025-11-03 12:25:00|9362.5|9360.5|9361.5|9359.5|9362.5|9360.5|9361.5|9359.5|501
1762173000000|2025-11-03 12:30:00|9360.5|9358.5|9359.5|9357.5|9361.5|9359.5|9359.5|9357.5|273
1762173300000|2025-11-03 12:35:00|9360.5|9358.5|9358.5|9356.5|9360.5|9358.5|9357.5|9355.5|725
1762173600000|2025-11-03 12:40:00|9359|9357|9355.5|9353.5|9359.5|9357.5|9355.5|9353.5|835
1762173900000|2025-11-03 12:45:00|9354.5|9352.5|9354.5|9352.5|9355.5|9353.5|9353.5|9351.5|1409
1762174200000|2025-11-03 12:50:00|9353.5|9351.5|9352.5|9350.5|9355.5|9353.5|9352.5|9350.5|1057
1762174500000|2025-11-03 12:55:00|9351.5|9349.5|9347.5|9345.5|9352.5|9350.5|9346.5|9344.5|1769
1762174800000|2025-11-03 13:00:00|9348.5|9346.5|9347.5|9345.5|9349.5|9347.5|9346.5|9344.5|4202
1762175100000|2025-11-03 13:05:00|9348|9346|9348.5|9346.5|9349.5|9347.5|9346.5|9344.5|1363
1762175400000|2025-11-03 13:10:00|9349.5|9347.5|9350.5|9348.5|9351.5|9349.5|9349.5|9347.5|2122
1762175700000|2025-11-03 13:15:00|9349.5|9347.5|9350.5|9348.5|9350.5|9348.5|9348.5|9346.5|915
1762176000000|2025-11-03 13:20:00|9351.5|9349.5|9352.5|9350.5|9352.5|9350.5|9349.5|9347.5|937
1762176300000|2025-11-03 13:25:00|9351.5|9349.5|9351.5|9349.5|9352.5|9350.5|9350.5|9348.5|609
1762176600000|2025-11-03 13:30:00|9350.5|9348.5|9353.5|9351.5|9354.5|9352.5|9350.5|9348.5|1242
1762176900000|2025-11-03 13:35:00|9352.5|9350.5|9351.5|9349.5|9353.5|9351.5|9351.5|9349.5|735
1762177200000|2025-11-03 13:40:00|9350.5|9348.5|9352.5|9350.5|9353.5|9351.5|9350.5|9348.5|662
1762177500000|2025-11-03 13:45:00|9351.5|9349.5|9350.5|9348.5|9351.5|9349.5|9350.5|9348.5|653
1762177800000|2025-11-03 13:50:00|9351.5|9349.5|9350.5|9348.5|9351.5|9349.5|9350.5|9348.5|196
1762178100000|2025-11-03 13:55:00|9349.5|9347.5|9351.5|9349.5|9352.5|9350.5|9349.5|9347.5|661
1762178400000|2025-11-03 14:00:00|9352.5|9350.5|9351.5|9349.5|9353.5|9351.5|9351|9349|371
1762178700000|2025-11-03 14:05:00|9350.5|9348.5|9348.5|9346.5|9350.5|9348.5|9347.5|9345.5|788
1762179000000|2025-11-03 14:10:00|9347.5|9345.5|9347.5|9345.5|9347.5|9345.5|9347.5|9345.5|322
1762179300000|2025-11-03 14:15:00|9348.5|9346.5|9348.5|9346.5|9349.5|9347.5|9348.5|9346.5|1060
1762179600000|2025-11-03 14:20:00|9349.5|9347.5|9348.5|9346.5|9349.5|9347.5|9347.5|9345.5|1013
1762179900000|2025-11-03 14:25:00|9349.5|9347.5|9345.5|9343.5|9349.5|9347.5|9345.5|9343.5|954
1762180200000|2025-11-03 14:30:00|9346.5|9344.5|9346.5|9344.5|9346.5|9344.5|9345.5|9343.5|926
1762180500000|2025-11-03 14:35:00|9345.5|9343.5|9344.5|9342.5|9345.5|9343.5|9344.5|9342.5|1668
1762180800000|2025-11-03 14:40:00|9345.5|9343.5|9346.5|9344.5|9346.5|9344.5|9345.5|9343.5|2379
1762181100000|2025-11-03 14:45:00|9345.5|9343.5|9347.5|9345.5|9349.5|9347.5|9345.5|9343.5|2717
1762181400000|2025-11-03 14:50:00|9348.5|9346.5|9348.5|9346.5|9348.5|9346.5|9346.5|9344.5|1133
1762181700000|2025-11-03 14:55:00|9347.5|9345.5|9349.5|9347.5|9350.5|9348.5|9347.5|9345.5|449
1762182000000|2025-11-03 15:00:00|9352|9350|9351.5|9349.5|9354.5|9352.5|9350.5|9348.5|1725
1762182300000|2025-11-03 15:05:00|9352.5|9350.5|9350.5|9348.5|9353.5|9351.5|9349.5|9347.5|1383
1762182600000|2025-11-03 15:10:00|9351.5|9349.5|9354.5|9352.5|9354.5|9352.5|9349.5|9347.5|1419
1762182900000|2025-11-03 15:15:00|9354|9352|9357.5|9355.5|9357.5|9355.5|9352.5|9350.5|1640
1762183200000|2025-11-03 15:20:00|9358.5|9356.5|9352.5|9350.5|9359.5|9357.5|9352.5|9350.5|1241
1762183500000|2025-11-03 15:25:00|9353.5|9351.5|9355.5|9353.5|9355.5|9353.5|9352.5|9350.5|615
1762183800000|2025-11-03 15:30:00|9354.5|9352.5|9351.5|9349.5|9354.5|9352.5|9351.5|9349.5|752
1762184100000|2025-11-03 15:35:00|9350.5|9348.5|9349.5|9347.5|9350.5|9348.5|9347.5|9345.5|862
1762184400000|2025-11-03 15:40:00|9350.5|9348.5|9346.5|9344.5|9350.5|9348.5|9345.5|9343.5|864
1762184700000|2025-11-03 15:45:00|9346|9344|9343.5|9341.5|9348.5|9346.5|9341.5|9339.5|526
1762185000000|2025-11-03 15:50:00|9342.5|9340.5|9341.5|9339.5|9342.5|9340.5|9340.5|9338.5|1010
1762185300000|2025-11-03 15:55:00|9340.5|9338.5|9342.5|9340.5|9342.5|9340.5|9340.5|9338.5|1348
1762185600000|2025-11-03 16:00:00|9341.5|9339.5|9337.5|9335.5|9341.5|9339.5|9335.5|9333.5|1605
1762185900000|2025-11-03 16:05:00|9338.5|9336.5|9336.5|9334.5|9339.5|9337.5|9334.5|9332.5|2268
1762186200000|2025-11-03 16:10:00|9335.5|9333.5|9336.5|9334.5|9338.5|9336.5|9334.5|9332.5|3837
1762186500000|2025-11-03 16:15:00|9337.5|9335.5|9334.5|9332.5|9337.5|9335.5|9333.5|9331.5|3293
1762186800000|2025-11-03 16:20:00|9333.5|9331.5|9337.5|9335.5|9338.5|9336.5|9333.5|9331.5|1445
1762187100000|2025-11-03 16:25:00|9338|9336|9339.5|9337.5|9340.5|9338.5|9337.5|9335.5|518
1762187400000|2025-11-03 16:30:00|9338.5|9336.5|9338.5|9336.5|9340.5|9338.5|9337.5|9335.5|1203
1762187700000|2025-11-03 16:35:00|9337.5|9335.5|9339.5|9337.5|9339.5|9337.5|9335.5|9333.5|1116
1762188000000|2025-11-03 16:40:00|9338.5|9336.5|9339.5|9337.5|9340.5|9338.5|9336.5|9334.5|690
1762188300000|2025-11-03 16:45:00|9340.5|9338.5|9340.5|9338.5|9341.5|9339.5|9339.5|9337.5|1754
1762188600000|2025-11-03 16:50:00|9341.5|9339.5|9342.5|9340.5|9342.5|9340.5|9340.5|9338.5|511
1762188900000|2025-11-03 16:55:00|9341.5|9339.5|9342.5|9340.5|9342.5|9340.5|9341.5|9339.5|1075
1762189200000|2025-11-03 17:00:00|||||||||358
1762189500000|2025-11-03 17:05:00|||||||||661
1762189800000|2025-11-03 17:10:00|9343.5|9341.5|9342.5|9340.5|9343.5|9341.5|9342.5|9340.5|848
1762190100000|2025-11-03 17:15:00|9343.5|9341.5|9343.5|9341.5|9343.5|9341.5|9342.5|9340.5|149
1762190400000|2025-11-03 17:20:00|||||||||107
1762190700000|2025-11-03 17:25:00|9344.5|9342.5|9346.5|9344.5|9346.5|9344.5|9343.5|9341.5|420
1762191000000|2025-11-03 17:30:00|9347.5|9345.5|9347.5|9345.5|9347.5|9345.5|9346.5|9344.5|492
1762191300000|2025-11-03 17:35:00|9348.5|9346.5|9348.5|9346.5|9349.5|9347.5|9348.5|9346.5|545
1762191600000|2025-11-03 17:40:00|9347.5|9345.5|9349.5|9347.5|9349.5|9347.5|9347.5|9345.5|623
1762191900000|2025-11-03 17:45:00|9348.5|9346.5|9347.5|9345.5|9348.5|9346.5|9347.5|9345.5|283
1762192200000|2025-11-03 17:50:00|9346.5|9344.5|9346.5|9344.5|9347.5|9345.5|9345.5|9343.5|919
1762192500000|2025-11-03 17:55:00|9347|9345|9347.5|9345.5|9348.5|9346.5|9346.5|9344.5|197
1762243200000|2025-11-04 08:00:00|9371|9369|9377.5|9375.5|9379.5|9377.5|9369|9367|3797
1762243500000|2025-11-04 08:05:00|9378.5|9376.5|9371.5|9369.5|9382.5|9380.5|9371.5|9369.5|3011
1762243800000|2025-11-04 08:10:00|9372.5|9370.5|9377.5|9375.5|9377.5|9375.5|9368.5|9366.5|2335
1762244100000|2025-11-04 08:15:00|9376.5|9374.5|9386.5|9384.5|9386.5|9384.5|9375.5|9373.5|3594
1762244400000|2025-11-04 08:20:00|9387.5|9385.5|9381.5|9379.5|9398.5|9396.5|9380.5|9378.5|5724
1762244700000|2025-11-04 08:25:00|9382.5|9380.5|9375.5|9373.5|9387.5|9385.5|9372.5|9370.5|3782
1762245000000|2025-11-04 08:30:00|9374.5|9372.5|9364.5|9362.5|9374.5|9372.5|9363.5|9361.5|2813
1762245300000|2025-11-04 08:35:00|9365.5|9363.5|9357.5|9355.5|9365.5|9363.5|9357.5|9355.5|2011
1762245600000|2025-11-04 08:40:00|9358.5|9356.5|9363.5|9361.5|9366.5|9364.5|9354.5|9352.5|4016
1762245900000|2025-11-04 08:45:00|9364.5|9362.5|9368.5|9366.5|9372.5|9370.5|9362.5|9360.5|2461
1762246200000|2025-11-04 08:50:00|9367.5|9365.5|9365.5|9363.5|9367.5|9365.5|9364.5|9362.5|1130
1762246500000|2025-11-04 08:55:00|9366.5|9364.5|9365.5|9363.5|9366.5|9364.5|9363.5|9361.5|970
1762246800000|2025-11-04 09:00:00|9366.5|9364.5|9363.5|9361.5|9367.5|9365.5|9363.5|9361.5|627
1762247100000|2025-11-04 09:05:00|9364.5|9362.5|9369.5|9367.5|9369.5|9367.5|9364.5|9362.5|528
1762247400000|2025-11-04 09:10:00|9370.5|9368.5|9369.5|9367.5|9371.5|9369.5|9369.5|9367.5|764
1762247700000|2025-11-04 09:15:00|9368.5|9366.5|9370.5|9368.5|9370.5|9368.5|9366.5|9364.5|798
1762248000000|2025-11-04 09:20:00|9369.5|9367.5|9374.5|9372.5|9374.5|9372.5|9369.5|9367.5|702
1762248300000|2025-11-04 09:25:00|9375.5|9373.5|9376.5|9374.5|9376.5|9374.5|9373.5|9371.5|1221
1762248600000|2025-11-04 09:30:00|9375.5|9373.5|9376.5|9374.5|9377.5|9375.5|9373.5|9371.5|708
1762248900000|2025-11-04 09:35:00|9377.5|9375.5|9375.5|9373.5|9379.5|9377.5|9375.5|9373.5|1057
1762249200000|2025-11-04 09:40:00|9374.5|9372.5|9375.5|9373.5|9376.5|9374.5|9374.5|9372.5|749
1762249500000|2025-11-04 09:45:00|9376.5|9374.5|9373.5|9371.5|9377.5|9375.5|9373.5|9371.5|1746
1762249800000|2025-11-04 09:50:00|9372.5|9370.5|9373.5|9371.5|9373.5|9371.5|9371.5|9369.5|708
1762250100000|2025-11-04 09:55:00|9374.5|9372.5|9373.5|9371.5|9376.5|9374.5|9372.5|9370.5|2615
1762250400000|2025-11-04 10:00:00|9374.5|9372.5|9373.5|9371.5|9376.5|9374.5|9372.5|9370.5|2535
1762250700000|2025-11-04 10:05:00|9374.5|9372.5|9371.5|9369.5|9375.5|9373.5|9371.5|9369.5|1245
1762251000000|2025-11-04 10:10:00|9370.5|9368.5|9365.5|9363.5|9370.5|9368.5|9365.5|9363.5|916
1762251300000|2025-11-04 10:15:00|9367.5|9365.5|9371.5|9369.5|9372.5|9370.5|9366.5|9364.5|676
1762251600000|2025-11-04 10:20:00|9372|9370|9371.5|9369.5|9372.5|9370.5|9370.5|9368.5|399
1762251900000|2025-11-04 10:25:00|9370.5|9368.5|9372.5|9370.5|9372.5|9370.5|9370.5|9368.5|452
1762252200000|2025-11-04 10:30:00|9371.5|9369.5|9368.5|9366.5|9372.5|9370.5|9368.5|9366.5|746
1762252500000|2025-11-04 10:35:00|9367.5|9365.5|9361.5|9359.5|9367.5|9365.5|9361.5|9359.5|1320
1762252800000|2025-11-04 10:40:00|9360.5|9358.5|9360.5|9358.5|9361.5|9359.5|9360.5|9358.5|572
1762253100000|2025-11-04 10:45:00|9359.5|9357.5|9358.5|9356.5|9359.5|9357.5|9357.5|9355.5|717
1762253400000|2025-11-04 10:50:00|9359.5|9357.5|9360.5|9358.5|9361.5|9359.5|9359.5|9357.5|423
1762253700000|2025-11-04 10:55:00|9359.5|9357.5|9358.5|9356.5|9361|9359|9358.5|9356.5|734
1762254000000|2025-11-04 11:00:00|9359.5|9357.5|9359.5|9357.5|9359.5|9357.5|9358.5|9356.5|224
1762254300000|2025-11-04 11:05:00|9358.5|9356.5|9358.5|9356.5|9359.5|9357.5|9358.5|9356.5|451
1762254600000|2025-11-04 11:10:00|9359.5|9357.5|9359.5|9357.5|9361.5|9359.5|9357.5|9355.5|981
1762254900000|2025-11-04 11:15:00|9360|9358|9359.5|9357.5|9360.5|9358.5|9359.5|9357.5|244
1762255200000|2025-11-04 11:20:00|9360|9358|9359.5|9357.5|9360.5|9358.5|9358.5|9356.5|294
1762255500000|2025-11-04 11:25:00|9358.5|9356.5|9358.5|9356.5|9359.5|9357.5|9357.5|9355.5|546
1762255800000|2025-11-04 11:30:00|9357.5|9355.5|9359.5|9357.5|9359.5|9357.5|9357.5|9355.5|218
1762256100000|2025-11-04 11:35:00|9358.5|9356.5|9356.5|9354.5|9358.5|9356.5|9355.5|9353.5|1519
1762256400000|2025-11-04 11:40:00|9355.5|9353.5|9356.5|9354.5|9356.5|9354.5|9355.5|9353.5|602
1762256700000|2025-11-04 11:45:00|9357.5|9355.5|9356.5|9354.5|9357.5|9355.5|9354.5|9352.5|828
1762257000000|2025-11-04 11:50:00|9355.5|9353.5|9353.5|9351.5|9356.5|9354.5|9353.5|9351.5|392
1762257300000|2025-11-04 11:55:00|9354.5|9352.5|9358.5|9356.5|9359.5|9357.5|9354.5|9352.5|856
1762257600000|2025-11-04 12:00:00|9359.5|9357.5|9364.5|9362.5|9364.5|9362.5|9357.5|9355.5|943
1762257900000|2025-11-04 12:05:00|9365.5|9363.5|9367.5|9365.5|9368|9366|9365.5|9363.5|496
1762258200000|2025-11-04 12:10:00|9368|9366|9366.5|9364.5|9368.5|9366.5|9366.5|9364.5|222
1762258500000|2025-11-04 12:15:00|9367.5|9365.5|9367.5|9365.5|9368|9366|9365.5|9363.5|723
1762258800000|2025-11-04 12:20:00|9368|9366|9368.5|9366.5|9368.5|9366.5|9366.5|9364.5|397
1762259100000|2025-11-04 12:25:00|9369.5|9367.5|9368.5|9366.5|9370.5|9368.5|9368.5|9366.5|711
1762259400000|2025-11-04 12:30:00|9369.5|9367.5|9366.5|9364.5|9369.5|9367.5|9366.5|9364.5|1242
1762259700000|2025-11-04 12:35:00|9367.5|9365.5|9363.5|9361.5|9367.5|9365.5|9363.5|9361.5|1127
1762260000000|2025-11-04 12:40:00|9364.5|9362.5|9364.5|9362.5|9366.5|9364.5|9363.5|9361.5|697
1762260300000|2025-11-04 12:45:00|9363.5|9361.5|9365.5|9363.5|9365.5|9363.5|9363.5|9361.5|606
1762260600000|2025-11-04 12:50:00|9366.5|9364.5|9366.5|9364.5|9367.5|9365.5|9365.5|9363.5|453
1762260900000|2025-11-04 12:55:00|9366|9364|9366.5|9364.5|9366.5|9364.5|9365.5|9363.5|463
1762261200000|2025-11-04 13:00:00|9367.5|9365.5|9367.5|9365.5|9368.5|9366.5|9364.5|9362.5|1063
1762261500000|2025-11-04 13:05:00|9368.5|9366.5|9366.5|9364.5|9369.5|9367.5|9366.5|9364.5|1307
1762261800000|2025-11-04 13:10:00|9367.5|9365.5|9364.5|9362.5|9367.5|9365.5|9364.5|9362.5|615
1762262100000|2025-11-04 13:15:00|9365.5|9363.5|9364.5|9362.5|9365.5|9363.5|9361.5|9359.5|802
1762262400000|2025-11-04 13:20:00|9363.5|9361.5|9359.5|9357.5|9364.5|9362.5|9359.5|9357.5|694
1762262700000|2025-11-04 13:25:00|9360.5|9358.5|9360.5|9358.5|9361.5|9359.5|9358.5|9356.5|686
1762263000000|2025-11-04 13:30:00|9359.5|9357.5|9360.5|9358.5|9360.5|9358.5|9359.5|9357.5|506
1762263300000|2025-11-04 13:35:00|9361.5|9359.5|9359.5|9357.5|9361.5|9359.5|9357.5|9355.5|803
1762263600000|2025-11-04 13:40:00|9358.5|9356.5|9359.5|9357.5|9360.5|9358.5|9358.5|9356.5|692
1762263900000|2025-11-04 13:45:00|9358.5|9356.5|9363.5|9361.5|9363.5|9361.5|9358.5|9356.5|430
1762264200000|2025-11-04 13:50:00|9364.5|9362.5|9366.5|9364.5|9366.5|9364.5|9363.5|9361.5|567
1762264500000|2025-11-04 13:55:00|9365.5|9363.5|9366.5|9364.5|9367.5|9365.5|9365.5|9363.5|574
1762264800000|2025-11-04 14:00:00|9365.5|9363.5|9362.5|9360.5|9365.5|9363.5|9362.5|9360.5|527
1762265100000|2025-11-04 14:05:00|9363.5|9361.5|9362.5|9360.5|9363.5|9361.5|9361.5|9359.5|531
1762265400000|2025-11-04 14:10:00|9361.5|9359.5|9360.5|9358.5|9364.5|9362.5|9360.5|9358.5|630
1762265700000|2025-11-04 14:15:00|9361|9359|9359.5|9357.5|9361|9359|9359.5|9357.5|443
1762266000000|2025-11-04 14:20:00|9360.5|9358.5|9361.5|9359.5|9361.5|9359.5|9359.5|9357.5|723
1762266300000|2025-11-04 14:25:00|9362.5|9360.5|9364|9362|9364.5|9362.5|9361.5|9359.5|724
1762266600000|2025-11-04 14:30:00|9364.5|9362.5|9368.5|9366.5|9368.5|9366.5|9361.5|9359.5|398
1762266900000|2025-11-04 14:35:00|9367.5|9365.5|9365.5|9363.5|9369.5|9367.5|9364.5|9362.5|911
1762267200000|2025-11-04 14:40:00|9364.5|9362.5|9364.5|9362.5|9364.5|9362.5|9362.5|9360.5|606
1762267500000|2025-11-04 14:45:00|9365.5|9363.5|9368.5|9366.5|9369.5|9367.5|9365.5|9363.5|1005
1762267800000|2025-11-04 14:50:00|9369.5|9367.5|9365.5|9363.5|9369.5|9367.5|9365.5|9363.5|617
1762268100000|2025-11-04 14:55:00|9364.5|9362.5|9364.5|9362.5|9365.5|9363.5|9363.5|9361.5|380
1762268400000|2025-11-04 15:00:00|9363.5|9361.5|9360.5|9358.5|9364.5|9362.5|9360.5|9358.5|834
1762268700000|2025-11-04 15:05:00|9361.5|9359.5|9361.5|9359.5|9362.5|9360.5|9360.5|9358.5|1053
1762269000000|2025-11-04 15:10:00|9362.5|9360.5|9362.5|9360.5|9362.5|9360.5|9360.5|9358.5|757
1762269300000|2025-11-04 15:15:00|9361.5|9359.5|9364.5|9362.5|9364.5|9362.5|9360.5|9358.5|1563
1762269600000|2025-11-04 15:20:00|9365.5|9363.5|9363.5|9361.5|9366.5|9364.5|9363.5|9361.5|914
1762269900000|2025-11-04 15:25:00|9364.5|9362.5|9366.5|9364.5|9366.5|9364.5|9363.5|9361.5|679
1762270200000|2025-11-04 15:30:00|9367.5|9365.5|9368.5|9366.5|9369.5|9367.5|9366.5|9364.5|1826
1762270500000|2025-11-04 15:35:00|9367.5|9365.5|9366.5|9364.5|9368.5|9366.5|9365.5|9363.5|994
1762270800000|2025-11-04 15:40:00|9367.5|9365.5|9364.5|9362.5|9367.5|9365.5|9364.5|9362.5|438
1762271100000|2025-11-04 15:45:00|9363.5|9361.5|9368.5|9366.5|9368.5|9366.5|9363.5|9361.5|1142
1762271400000|2025-11-04 15:50:00|9367.5|9365.5|9365.5|9363.5|9367.5|9365.5|9365.5|9363.5|438
1762271700000|2025-11-04 15:55:00|9366.5|9364.5|9366.5|9364.5|9368.5|9366.5|9365.5|9363.5|1207
1762272000000|2025-11-04 16:00:00|9365.5|9363.5|9366.5|9364.5|9366.5|9364.5|9364.5|9362.5|1234
1762272300000|2025-11-04 16:05:00|9366|9364|9365.5|9363.5|9368.5|9366.5|9365.5|9363.5|944
1762272600000|2025-11-04 16:10:00|9364.5|9362.5|9366.5|9364.5|9367.5|9365.5|9363.5|9361.5|2114
1762272900000|2025-11-04 16:15:00|9367.5|9365.5|9365.5|9363.5|9367.5|9365.5|9364.5|9362.5|4155
1762273200000|2025-11-04 16:20:00|9364.5|9362.5|9363.5|9361.5|9364.5|9362.5|9363.5|9361.5|478
1762273500000|2025-11-04 16:25:00|9362.5|9360.5|9361.5|9359.5|9363.5|9361.5|9361.5|9359.5|589
1762273800000|2025-11-04 16:30:00|9360.5|9358.5|9357.5|9355.5|9360.5|9358.5|9357.5|9355.5|1935
1762274100000|2025-11-04 16:35:00|9356.5|9354.5|9357.5|9355.5|9360.5|9358.5|9356.5|9354.5|3688
1762274400000|2025-11-04 16:40:00|9356.5|9354.5|9356.5|9354.5|9356.5|9354.5|9355.5|9353.5|1043
1762274700000|2025-11-04 16:45:00|9355.5|9353.5|9352.5|9350.5|9355.5|9353.5|9352.5|9350.5|1383
1762275000000|2025-11-04 16:50:00|9352|9350|9350.5|9348.5|9353.5|9351.5|9349.5|9347.5|1660
1762275300000|2025-11-04 16:55:00|9351.5|9349.5|9351.5|9349.5|9351.5|9349.5|9350.5|9348.5|1283
1762275600000|2025-11-04 17:00:00|9350.5|9348.5|9352.5|9350.5|9352.5|9350.5|9350.5|9348.5|522
1762275900000|2025-11-04 17:05:00|9351.5|9349.5|9352.5|9350.5|9352.5|9350.5|9351.5|9349.5|460
1762276200000|2025-11-04 17:10:00|9351.5|9349.5|9353.5|9351.5|9353.5|9351.5|9351.5|9349.5|329
1762276500000|2025-11-04 17:15:00|9352.5|9350.5|9353.5|9351.5|9353.5|9351.5|9351.5|9349.5|221
1762276800000|2025-11-04 17:20:00|9354.5|9352.5|9353.5|9351.5|9354.5|9352.5|9352.5|9350.5|415
1762277100000|2025-11-04 17:25:00|||||||||316
1762277400000|2025-11-04 17:30:00|9354.5|9352.5|9353.5|9351.5|9354.5|9352.5|9353.5|9351.5|133
1762277700000|2025-11-04 17:35:00|9354.5|9352.5|9354.5|9352.5|9354.5|9352.5|9354.5|9352.5|268
1762278000000|2025-11-04 17:40:00|9353.5|9351.5|9351.5|9349.5|9353.5|9351.5|9351.5|9349.5|273
1762278300000|2025-11-04 17:45:00|9351|9349|9351.5|9349.5|9352.5|9350.5|9350.5|9348.5|218
1762278600000|2025-11-04 17:50:00|9350.5|9348.5|9352.5|9350.5|9352.5|9350.5|9350.5|9348.5|553
1762278900000|2025-11-04 17:55:00|9352|9350|9351.5|9349.5|9352.5|9350.5|9351.5|9349.5|165
1762329600000|2025-11-05 08:00:00|9365.5|9363.5|9366.5|9364.5|9369.5|9367.5|9365.5|9363.5|1831
1762329900000|2025-11-05 08:05:00|9365.5|9363.5|9362.5|9360.5|9366.5|9364.5|9362.5|9360.5|1227
1762330200000|2025-11-05 08:10:00|9361.5|9359.5|9362.5|9360.5|9363.5|9361.5|9360.5|9358.5|896
1762330500000|2025-11-05 08:15:00|9361.5|9359.5|9362.5|9360.5|9363|9361|9361.5|9359.5|679
1762330800000|2025-11-05 08:20:00|9361.5|9359.5|9361.5|9359.5|9363.5|9361.5|9361.5|9359.5|464
1762331100000|2025-11-05 08:25:00|9362.5|9360.5|9361.5|9359.5|9363.5|9361.5|9361.5|9359.5|450
1762331400000|2025-11-05 08:30:00|9362.5|9360.5|9363.5|9361.5|9363.5|9361.5|9360.5|9358.5|855
1762331700000|2025-11-05 08:35:00|9362.5|9360.5|9362.5|9360.5|9363.5|9361.5|9359.5|9357.5|1155
1762332000000|2025-11-05 08:40:00|9361.5|9359.5|9360.5|9358.5|9361.5|9359.5|9359.5|9357.5|389
1762332300000|2025-11-05 08:45:00|9359.5|9357.5|9357.5|9355.5|9360.5|9358.5|9357.5|9355.5|349
1762332600000|2025-11-05 08:50:00|9356.5|9354.5|9355.5|9353.5|9357.5|9355.5|9355.5|9353.5|265
1762332900000|2025-11-05 08:55:00|9354.5|9352.5|9354.5|9352.5|9355.5|9353.5|9353.5|9351.5|530
1762333200000|2025-11-05 09:00:00|9355.5|9353.5|9354.5|9352.5|9355.5|9353.5|9352.5|9350.5|750
1762333500000|2025-11-05 09:05:00|9355.5|9353.5|9355.5|9353.5|9355.5|9353.5|9353.5|9351.5|394
1762333800000|2025-11-05 09:10:00|9356.5|9354.5|9355.5|9353.5|9356.5|9354.5|9353.5|9351.5|870
1762334100000|2025-11-05 09:15:00|9354.5|9352.5|9354.5|9352.5|9356.5|9354.5|9353.5|9351.5|665
1762334400000|2025-11-05 09:20:00|9353.5|9351.5|9355.5|9353.5|9355.5|9353.5|9353.5|9351.5|485
1762334700000|2025-11-05 09:25:00|9354.5|9352.5|9356.5|9354.5|9356.5|9354.5|9354.5|9352.5|616
1762335000000|2025-11-05 09:30:00|9355.5|9353.5|9354.5|9352.5|9355.5|9353.5|9352.5|9350.5|525
1762335300000|2025-11-05 09:35:00|9354|9352|9351.5|9349.5|9354.5|9352.5|9351.5|9349.5|480
1762335600000|2025-11-05 09:40:00|9352.5|9350.5|9352.5|9350.5|9353.5|9351.5|9351.5|9349.5|230
1762335900000|2025-11-05 09:45:00|9353|9351|9350.5|9348.5|9353.5|9351.5|9350.5|9348.5|546
1762336200000|2025-11-05 09:50:00|9349.5|9347.5|9347.5|9345.5|9350.5|9348.5|9346.5|9344.5|1451
1762336500000|2025-11-05 09:55:00|9346.5|9344.5|9345.5|9343.5|9347.5|9345.5|9344.5|9342.5|1299
1762336800000|2025-11-05 10:00:00|9344.5|9342.5|9342.5|9340.5|9347.5|9345.5|9341.5|9339.5|1830
1762337100000|2025-11-05 10:05:00|9343.5|9341.5|9346.5|9344.5|9346.5|9344.5|9342.5|9340.5|899
1762337400000|2025-11-05 10:10:00|9345.5|9343.5|9345.5|9343.5|9345.5|9343.5|9343.5|9341.5|431
1762337700000|2025-11-05 10:15:00|9346.5|9344.5|9347.5|9345.5|9348.5|9346.5|9346.5|9344.5|1160
1762338000000|2025-11-05 10:20:00|9348.5|9346.5|9348.5|9346.5|9348.5|9346.5|9347.5|9345.5|383
1762338300000|2025-11-05 10:25:00|9348|9346|9348.5|9346.5|9348.5|9346.5|9346.5|9344.5|764
1762338600000|2025-11-05 10:30:00|9347.5|9345.5|9349.5|9347.5|9349.5|9347.5|9346.5|9344.5|865
1762338900000|2025-11-05 10:35:00|9348.5|9346.5|9347.5|9345.5|9349.5|9347.5|9347.5|9345.5|456
1762339200000|2025-11-05 10:40:00|9348.5|9346.5|9350.5|9348.5|9350.5|9348.5|9347.5|9345.5|686
1762339500000|2025-11-05 10:45:00|9349.5|9347.5|9349.5|9347.5|9350.5|9348.5|9348.5|9346.5|519
1762339800000|2025-11-05 10:50:00|9350.5|9348.5|9351.5|9349.5|9351.5|9349.5|9349.5|9347.5|607
1762340100000|2025-11-05 10:55:00|9352|9350|9352.5|9350.5|9353.5|9351.5|9351.5|9349.5|481
1762340400000|2025-11-05 11:00:00|9353.5|9351.5|9353.5|9351.5|9354.5|9352.5|9353.5|9351.5|357
1762340700000|2025-11-05 11:05:00|9352.5|9350.5|9351.5|9349.5|9353.5|9351.5|9351.5|9349.5|786
1762341000000|2025-11-05 11:10:00|9350.5|9348.5|9349.5|9347.5|9350.5|9348.5|9349.5|9347.5|893
1762341300000|2025-11-05 11:15:00|9350.5|9348.5|9349.5|9347.5|9350.5|9348.5|9349.5|9347.5|1040
1762341600000|2025-11-05 11:20:00|9348.5|9346.5|9349.5|9347.5|9349.5|9347.5|9347.5|9345.5|1881
1762341900000|2025-11-05 11:25:00|9348.5|9346.5|9347.5|9345.5|9349.5|9347.5|9347.5|9345.5|360
1762342200000|2025-11-05 11:30:00|9346.5|9344.5|9347.5|9345.5|9347.5|9345.5|9343.5|9341.5|1209
1762342500000|2025-11-05 11:35:00|9346.5|9344.5|9346.5|9344.5|9346.5|9344.5|9346.5|9344.5|321
1762342800000|2025-11-05 11:40:00|9345.5|9343.5|9345.5|9343.5|9345.5|9343.5|9344.5|9342.5|753
1762343100000|2025-11-05 11:45:00|9346.5|9344.5|9344.5|9342.5|9346.5|9344.5|9342.5|9340.5|1069
1762343400000|2025-11-05 11:50:00|9345.5|9343.5|9346.5|9344.5|9346.5|9344.5|9345.5|9343.5|502
1762343700000|2025-11-05 11:55:00|9347.5|9345.5|9345.5|9343.5|9347.5|9345.5|9345.5|9343.5|419
1762344000000|2025-11-05 12:00:00|9346.5|9344.5|9349.5|9347.5|9350.5|9348.5|9346.5|9344.5|1735
1762344300000|2025-11-05 12:05:00|9348.5|9346.5|9349.5|9347.5|9351.5|9349.5|9348.5|9346.5|915
1762344600000|2025-11-05 12:10:00|9348.5|9346.5|9344.5|9342.5|9349.5|9347.5|9344.5|9342.5|1248
1762344900000|2025-11-05 12:15:00|9343.5|9341.5|9343.5|9341.5|9343.5|9341.5|9341.5|9339.5|589
1762345200000|2025-11-05 12:20:00|9342.5|9340.5|9343.5|9341.5|9343.5|9341.5|9341|9339|621
1762345500000|2025-11-05 12:25:00|9342.5|9340.5|9340.5|9338.5|9344.5|9342.5|9340.5|9338.5|1139
1762345800000|2025-11-05 12:30:00|9341.5|9339.5|9336.5|9334.5|9341.5|9339.5|9336.5|9334.5|1011
1762346100000|2025-11-05 12:35:00|9335.5|9333.5|9335.5|9333.5|9336.5|9334.5|9334.5|9332.5|1486
1762346400000|2025-11-05 12:40:00|9336.5|9334.5|9337.5|9335.5|9337.5|9335.5|9336.5|9334.5|1383
1762346700000|2025-11-05 12:45:00|9338.5|9336.5|9337.5|9335.5|9339.5|9337.5|9337.5|9335.5|1016
1762347000000|2025-11-05 12:50:00|9336.5|9334.5|9339.5|9337.5|9340.5|9338.5|9336.5|9334.5|786
1762347300000|2025-11-05 12:55:00|9338.5|9336.5|9341.5|9339.5|9341.5|9339.5|9338.5|9336.5|355
1762347600000|2025-11-05 13:00:00|9342|9340|9339.5|9337.5|9342|9340|9339.5|9337.5|658
1762347900000|2025-11-05 13:05:00|9340.5|9338.5|9338.5|9336.5|9341.5|9339.5|9338.5|9336.5|733
1762348200000|2025-11-05 13:10:00|9339|9337|9339.5|9337.5|9340.5|9338.5|9338.5|9336.5|516
1762348500000|2025-11-05 13:15:00|9340|9338|9333.5|9331.5|9341|9339|9330.5|9328.5|1154
1762348800000|2025-11-05 13:20:00|9334.5|9332.5|9335.5|9333.5|9335.5|9333.5|9331.5|9329.5|942
1762349100000|2025-11-05 13:25:00|9335|9333|9335.5|9333.5|9337.5|9335.5|9333.5|9331.5|1285
1762349400000|2025-11-05 13:30:00|9334.5|9332.5|9323.5|9321.5|9334.5|9332.5|9323.5|9321.5|2448
1762349700000|2025-11-05 13:35:00|9324.5|9322.5|9325.5|9323.5|9327.5|9325.5|9323.5|9321.5|1552
1762350000000|2025-11-05 13:40:00|9324.5|9322.5|9326.5|9324.5|9326.5|9324.5|9324|9322|1129
1762350300000|2025-11-05 13:45:00|9327.5|9325.5|9333.5|9331.5|9333.5|9331.5|9327.5|9325.5|1743
1762350600000|2025-11-05 13:50:00|9332.5|9330.5|9331.5|9329.5|9332.5|9330.5|9330.5|9328.5|1915
1762350900000|2025-11-05 13:55:00|9330.5|9328.5|9331.5|9329.5|9331.5|9329.5|9329.5|9327.5|857
1762351200000|2025-11-05 14:00:00|9330.5|9328.5|9327.5|9325.5|9332.5|9330.5|9327.5|9325.5|837
1762351500000|2025-11-05 14:05:00|9328.5|9326.5|9329.5|9327.5|9330.5|9328.5|9327.5|9325.5|1346
1762351800000|2025-11-05 14:10:00|9328.5|9326.5|9327.5|9325.5|9330.5|9328.5|9326.5|9324.5|1049
1762352100000|2025-11-05 14:15:00|9328|9326|9325.5|9323.5|9328.5|9326.5|9323.5|9321.5|1597
1762352400000|2025-11-05 14:20:00|9326.5|9324.5|9327.5|9325.5|9327.5|9325.5|9326.5|9324.5|1335
1762352700000|2025-11-05 14:25:00|9328.5|9326.5|9328.5|9326.5|9328.5|9326.5|9328.5|9326.5|566
1762353000000|2025-11-05 14:30:00|9329.5|9327.5|9329.5|9327.5|9330.5|9328.5|9327.5|9325.5|1143
1762353300000|2025-11-05 14:35:00|9330.5|9328.5|9329.5|9327.5|9331.5|9329.5|9329.5|9327.5|844
1762353600000|2025-11-05 14:40:00|9330.5|9328.5|9328.5|9326.5|9330.5|9328.5|9328.5|9326.5|796
1762353900000|2025-11-05 14:45:00|9329|9327|9326.5|9324.5|9329|9327|9326.5|9324.5|2306
1762354200000|2025-11-05 14:50:00|9325.5|9323.5|9323.5|9321.5|9326.5|9324.5|9322.5|9320.5|2767
1762354500000|2025-11-05 14:55:00|9324.5|9322.5|9328.5|9326.5|9328.5|9326.5|9324.5|9322.5|1166
1762354800000|2025-11-05 15:00:00|9322|9320|9320.5|9318.5|9323|9321|9315.5|9313.5|2953
1762355100000|2025-11-05 15:05:00|9319.5|9317.5|9318.5|9316.5|9322.5|9320.5|9317.5|9315.5|1669
1762355400000|2025-11-05 15:10:00|9317.5|9315.5|9321.5|9319.5|9322.5|9320.5|9316.5|9314.5|1955
1762355700000|2025-11-05 15:15:00|9322.5|9320.5|9320.5|9318.5|9323.5|9321.5|9320.5|9318.5|983
1762356000000|2025-11-05 15:20:00|9321.5|9319.5|9320.5|9318.5|9323.5|9321.5|9319.5|9317.5|1166
1762356300000|2025-11-05 15:25:00|9321.5|9319.5|9319.5|9317.5|9323.5|9321.5|9317.5|9315.5|1783
1762356600000|2025-11-05 15:30:00|9320.5|9318.5|9316.5|9314.5|9322.5|9320.5|9316.5|9314.5|1484
1762356900000|2025-11-05 15:35:00|9317.5|9315.5|9313.5|9311.5|9317.5|9315.5|9312.5|9310.5|1334
1762357200000|2025-11-05 15:40:00|9312.5|9310.5|9311.5|9309.5|9314.5|9312.5|9310.5|9308.5|2313
1762357500000|2025-11-05 15:45:00|9310.5|9308.5|9310.5|9308.5|9312.5|9310.5|9309.5|9307.5|1666
1762357800000|2025-11-05 15:50:00|9309.5|9307.5|9314.5|9312.5|9315.5|9313.5|9308.5|9306.5|1861
1762358100000|2025-11-05 15:55:00|9314|9312|9312.5|9310.5|9314|9312|9310.5|9308.5|1825
1762358400000|2025-11-05 16:00:00|9311.5|9309.5|9310.5|9308.5|9313.5|9311.5|9309.5|9307.5|1419
1762358700000|2025-11-05 16:05:00|9311.5|9309.5|9311.5|9309.5|9312.5|9310.5|9309.5|9307.5|683
1762359000000|2025-11-05 16:10:00|9310.5|9308.5|9315.5|9313.5|9315.5|9313.5|9310.5|9308.5|1448
1762359300000|2025-11-05 16:15:00|9314.5|9312.5|9314.5|9312.5|9315.5|9313.5|9312.5|9310.5|2876
1762359600000|2025-11-05 16:20:00|9313.5|9311.5|9314.5|9312.5|9314.5|9312.5|9312.5|9310.5|758
1762359900000|2025-11-05 16:25:00|9313.5|9311.5|9312.5|9310.5|9314.5|9312.5|9312.5|9310.5|966
1762360200000|2025-11-05 16:30:00|9313.5|9311.5|9314.5|9312.5|9315.5|9313.5|9312.5|9310.5|894
1762360500000|2025-11-05 16:35:00|9315.5|9313.5|9312.5|9310.5|9315.5|9313.5|9311.5|9309.5|975
1762360800000|2025-11-05 16:40:00|9311.5|9309.5|9311.5|9309.5|9313.5|9311.5|9309.5|9307.5|1286
1762361100000|2025-11-05 16:45:00|9310.5|9308.5|9312.5|9310.5|9312.5|9310.5|9310.5|9308.5|965
1762361400000|2025-11-05 16:50:00|9313.5|9311.5|9314.5|9312.5|9315.5|9313.5|9313.5|9311.5|1013
1762361700000|2025-11-05 16:55:00|9315.5|9313.5|9317.5|9315.5|9318.5|9316.5|9314.5|9312.5|1157
1762362000000|2025-11-05 17:00:00|9316.5|9314.5|9314.5|9312.5|9317.5|9315.5|9314.5|9312.5|442
1762362300000|2025-11-05 17:05:00|9313.5|9311.5|9313.5|9311.5|9314.5|9312.5|9313.5|9311.5|399
1762362600000|2025-11-05 17:10:00|9312.5|9310.5|9311.5|9309.5|9313.5|9311.5|9311.5|9309.5|315
1762362900000|2025-11-05 17:15:00|9312.5|9310.5|9310.5|9308.5|9312.5|9310.5|9310.5|9308.5|109
1762363200000|2025-11-05 17:20:00|9309.5|9307.5|9310.5|9308.5|9311.5|9309.5|9309.5|9307.5|381
1762363500000|2025-11-05 17:25:00|9311|9309|9312.5|9310.5|9312.5|9310.5|9310.5|9308.5|148
1762363800000|2025-11-05 17:30:00|9313|9311|9312.5|9310.5|9313.5|9311.5|9312.5|9310.5|88
1762364100000|2025-11-05 17:35:00|9313.5|9311.5|9313.5|9311.5|9313.5|9311.5|9313.5|9311.5|63
1762364400000|2025-11-05 17:40:00|9314.5|9312.5|9313.5|9311.5|9314.5|9312.5|9313.5|9311.5|70
1762364700000|2025-11-05 17:45:00|9312.5|9310.5|9312.5|9310.5|9313.5|9311.5|9311.5|9309.5|283
1762365000000|2025-11-05 17:50:00|9313|9311|9315.5|9313.5|9315.5|9313.5|9312.5|9310.5|272
1762365300000|2025-11-05 17:55:00|9315|9313|9315.5|9313.5|9315.5|9313.5|9314.5|9312.5|500
1762416000000|2025-11-06 08:00:00|9327.5|9325.5|9329.5|9327.5|9332.5|9330.5|9327.5|9325.5|2254
1762416300000|2025-11-06 08:05:00|9330.5|9328.5|9330.5|9328.5|9334.5|9332.5|9329.5|9327.5|1319
1762416600000|2025-11-06 08:10:00|9331.5|9329.5|9329.5|9327.5|9331.5|9329.5|9329.5|9327.5|704
1762416900000|2025-11-06 08:15:00|9327.5|9325.5|9327.5|9325.5|9330.5|9328.5|9327.5|9325.5|906
1762417200000|2025-11-06 08:20:00|9328.5|9326.5|9328.5|9326.5|9328.5|9326.5|9327.5|9325.5|774
1762417500000|2025-11-06 08:25:00|9327.5|9325.5|9325.5|9323.5|9329.5|9327.5|9324.5|9322.5|2034
1762417800000|2025-11-06 08:30:00|9326.5|9324.5|9318.5|9316.5|9326.5|9324.5|9318.5|9316.5|2963
1762418100000|2025-11-06 08:35:00|9318|9316|9319.5|9317.5|9319.5|9317.5|9316.5|9314.5|2120
1762418400000|2025-11-06 08:40:00|9320.5|9318.5|9318.5|9316.5|9320.5|9318.5|9317.5|9315.5|985
1762418700000|2025-11-06 08:45:00|9317.5|9315.5|9320.5|9318.5|9320.5|9318.5|9317.5|9315.5|428
1762419000000|2025-11-06 08:50:00|9319.5|9317.5|9322.5|9320.5|9322.5|9320.5|9319|9317|739
1762419300000|2025-11-06 08:55:00|9321.5|9319.5|9324.5|9322.5|9324.5|9322.5|9321.5|9319.5|882
1762419600000|2025-11-06 09:00:00|9323.5|9321.5|9321.5|9319.5|9323.5|9321.5|9319.5|9317.5|1145
1762419900000|2025-11-06 09:05:00|9320.5|9318.5|9317.5|9315.5|9320.5|9318.5|9317|9315|890
1762420200000|2025-11-06 09:10:00|9316.5|9314.5|9315.5|9313.5|9317.5|9315.5|9315.5|9313.5|509
1762420500000|2025-11-06 09:15:00|9316.5|9314.5|9315.5|9313.5|9317.5|9315.5|9315.5|9313.5|296
1762420800000|2025-11-06 09:20:00|9314.5|9312.5|9314.5|9312.5|9314.5|9312.5|9312.5|9310.5|409
1762421100000|2025-11-06 09:25:00|9313.5|9311.5|9314.5|9312.5|9314.5|9312.5|9312.5|9310.5|449
1762421400000|2025-11-06 09:30:00|9316.5|9314.5|9313.5|9311.5|9316.5|9314.5|9312.5|9310.5|718
1762421700000|2025-11-06 09:35:00|9313|9311|9311.5|9309.5|9313.5|9311.5|9311.5|9309.5|1075
1762422000000|2025-11-06 09:40:00|9312.5|9310.5|9315.5|9313.5|9315.5|9313.5|9312.5|9310.5|709
1762422300000|2025-11-06 09:45:00|9316.5|9314.5|9315.5|9313.5|9316.5|9314.5|9314.5|9312.5|306
1762422600000|2025-11-06 09:50:00|9314.5|9312.5|9316.5|9314.5|9317.5|9315.5|9313.5|9311.5|810
1762422900000|2025-11-06 09:55:00|9317.5|9315.5|9317.5|9315.5|9317.5|9315.5|9315.5|9313.5|516
1762423200000|2025-11-06 10:00:00|9318.5|9316.5|9321.5|9319.5|9321.5|9319.5|9318.5|9316.5|419
1762423500000|2025-11-06 10:05:00|9320.5|9318.5|9320.5|9318.5|9320.5|9318.5|9318.5|9316.5|405
1762423800000|2025-11-06 10:10:00|9319.5|9317.5|9320.5|9318.5|9320.5|9318.5|9319.5|9317.5|459
1762424100000|2025-11-06 10:15:00|9319.5|9317.5|9319.5|9317.5|9320.5|9318.5|9318.5|9316.5|704
1762424400000|2025-11-06 10:20:00|9318.5|9316.5|9318.5|9316.5|9318.5|9316.5|9317.5|9315.5|389
1762424700000|2025-11-06 10:25:00|9317.5|9315.5|9317.5|9315.5|9318|9316|9316.5|9314.5|732
1762425000000|2025-11-06 10:30:00|9316.5|9314.5|9314.5|9312.5|9317.5|9315.5|9314.5|9312.5|380
1762425300000|2025-11-06 10:35:00|9315.5|9313.5|9315.5|9313.5|9315.5|9313.5|9313.5|9311.5|1066
1762425600000|2025-11-06 10:40:00|9314.5|9312.5|9317.5|9315.5|9317.5|9315.5|9314.5|9312.5|548
1762425900000|2025-11-06 10:45:00|9316.5|9314.5|9316.5|9314.5|9318.5|9316.5|9316.5|9314.5|1177
1762426200000|2025-11-06 10:50:00|9317|9315|9316.5|9314.5|9319.5|9317.5|9316.5|9314.5|568
1762426500000|2025-11-06 10:55:00|9315.5|9313.5|9317.5|9315.5|9317.5|9315.5|9315.5|9313.5|483
1762426800000|2025-11-06 11:00:00|9317|9315|9317.5|9315.5|9317.5|9315.5|9314.5|9312.5|991
1762427100000|2025-11-06 11:05:00|9318.5|9316.5|9318.5|9316.5|9319.5|9317.5|9317.5|9315.5|864
1762427400000|2025-11-06 11:10:00|9319.5|9317.5|9320.5|9318.5|9321.5|9319.5|9319.5|9317.5|1391
1762427700000|2025-11-06 11:15:00|9321|9319|9318.5|9316.5|9321.5|9319.5|9318.5|9316.5|877
1762428000000|2025-11-06 11:20:00|9319.5|9317.5|9316.5|9314.5|9319.5|9317.5|9315.5|9313.5|448
1762428300000|2025-11-06 11:25:00|9315.5|9313.5|9316.5|9314.5|9317.5|9315.5|9315.5|9313.5|548
1762428600000|2025-11-06 11:30:00|9317|9315|9316.5|9314.5|9317.5|9315.5|9316.5|9314.5|640
1762428900000|2025-11-06 11:35:00|9317|9315|9317.5|9315.5|9318.5|9316.5|9315.5|9313.5|821
1762429200000|2025-11-06 11:40:00|9318.5|9316.5|9318.5|9316.5|9318.5|9316.5|9316.5|9314.5|825
1762429500000|2025-11-06 11:45:00|9317.5|9315.5|9316.5|9314.5|9318.5|9316.5|9316.5|9314.5|965
1762429800000|2025-11-06 11:50:00|9317.5|9315.5|9319.5|9317.5|9319.5|9317.5|9316.5|9314.5|1034
1762430100000|2025-11-06 11:55:00|9318.5|9316.5|9320|9317|9320.5|9318.5|9317.5|9315.5|1404
1762430400000|2025-11-06 12:00:00|9319|9316|9339.5|9337.5|9341.5|9339.5|9309|9306|4612
1762430700000|2025-11-06 12:05:00|9340.5|9338.5|9344.5|9342.5|9344.5|9342.5|9337.5|9335.5|2044
1762431000000|2025-11-06 12:10:00|9345.5|9343.5|9335.5|9333.5|9346.5|9344.5|9335.5|9333.5|1933
1762431300000|2025-11-06 12:15:00|9336.5|9334.5|9332.5|9330.5|9336.5|9334.5|9332.5|9330.5|1410
1762431600000|2025-11-06 12:20:00|9331.5|9329.5|9330.5|9328.5|9333.5|9331.5|9328.5|9326.5|1789
1762431900000|2025-11-06 12:25:00|9331|9329|9329.5|9327.5|9332.5|9330.5|9326.5|9324.5|1397
1762432200000|2025-11-06 12:30:00|9328.5|9326.5|9329.5|9327.5|9332.5|9330.5|9327.5|9325.5|965
1762432500000|2025-11-06 12:35:00|9330.5|9328.5|9331.5|9329.5|9332.5|9330.5|9329.5|9327.5|698
1762432800000|2025-11-06 12:40:00|9330.5|9328.5|9336.5|9334.5|9338.5|9336.5|9330.5|9328.5|1480
1762433100000|2025-11-06 12:45:00|9337|9335|9332.5|9330.5|9339.5|9337.5|9331.5|9329.5|1587
1762433400000|2025-11-06 12:50:00|9331.5|9329.5|9327.5|9325.5|9332.5|9330.5|9325.5|9323.5|1547
1762433700000|2025-11-06 12:55:00|9327|9325|9331.5|9329.5|9332.5|9330.5|9327|9325|1292
1762434000000|2025-11-06 13:00:00|9331|9329|9332.5|9330.5|9333.5|9331.5|9329.5|9327.5|786
1762434300000|2025-11-06 13:05:00|9333.5|9331.5|9333.5|9331.5|9335.5|9333.5|9332.5|9330.5|828
1762434600000|2025-11-06 13:10:00|9332.5|9330.5|9333.5|9331.5|9334.5|9332.5|9331.5|9329.5|467
1762434900000|2025-11-06 13:15:00|9334.5|9332.5|9334.5|9332.5|9337.5|9335.5|9333.5|9331.5|681
1762435200000|2025-11-06 13:20:00|9333.5|9331.5|9335.5|9333.5|9337.5|9335.5|9333.5|9331.5|595
1762435500000|2025-11-06 13:25:00|9336.5|9334.5|9337|9335|9337.5|9335.5|9336.5|9334.5|624
1762435800000|2025-11-06 13:30:00|9336.5|9334.5|9340.5|9338.5|9341.5|9339.5|9336.5|9334.5|1225
1762436100000|2025-11-06 13:35:00|9339.5|9337.5|9341.5|9339.5|9344.5|9342.5|9339.5|9337.5|1242
1762436400000|2025-11-06 13:40:00|9340.5|9338.5|9339.5|9337.5|9341.5|9339.5|9338.5|9336.5|854
1762436700000|2025-11-06 13:45:00|9340.5|9338.5|9341.5|9339.5|9341.5|9339.5|9339.5|9337.5|780
1762437000000|2025-11-06 13:50:00|9341|9339|9345.5|9343.5|9345.5|9343.5|9340.5|9338.5|1128
1762437300000|2025-11-06 13:55:00|9346.5|9344.5|9344.5|9342.5|9346.5|9344.5|9344.5|9342.5|1238
1762437600000|2025-11-06 14:00:00|9343.5|9341.5|9344.5|9342.5|9345.5|9343.5|9343.5|9341.5|1463
1762437900000|2025-11-06 14:05:00|9345.5|9343.5|9350.5|9348.5|9351|9349|9345.5|9343.5|977
1762438200000|2025-11-06 14:10:00|9350|9348|9348.5|9346.5|9350.5|9348.5|9347.5|9345.5|700
1762438500000|2025-11-06 14:15:00|9347.5|9345.5|9352.5|9350.5|9352.5|9350.5|9347.5|9345.5|1235
1762438800000|2025-11-06 14:20:00|9353.5|9351.5|9350.5|9348.5|9353.5|9351.5|9348.5|9346.5|1404
1762439100000|2025-11-06 14:25:00|9349.5|9347.5|9349.5|9347.5|9351.5|9349.5|9348.5|9346.5|1183
1762439400000|2025-11-06 14:30:00|9348.5|9346.5|9349.5|9347.5|9350.5|9348.5|9347.5|9345.5|712
1762439700000|2025-11-06 14:35:00|9350.5|9348.5|9347.5|9345.5|9352.5|9350.5|9347.5|9345.5|734
1762440000000|2025-11-06 14:40:00|9346.5|9344.5|9348.5|9346.5|9350.5|9348.5|9346.5|9344.5|1019
1762440300000|2025-11-06 14:45:00|9347.5|9345.5|9345.5|9343.5|9347.5|9345.5|9345.5|9343.5|551
1762440600000|2025-11-06 14:50:00|9346.5|9344.5|9345.5|9343.5|9346.5|9344.5|9344.5|9342.5|923
1762440900000|2025-11-06 14:55:00|9346.5|9344.5|9344.5|9342.5|9346.5|9344.5|9343.5|9341.5|962
1762441200000|2025-11-06 15:00:00|9345.5|9343.5|9346.5|9344.5|9346.5|9344.5|9344.5|9342.5|1564
1762441500000|2025-11-06 15:05:00|9346|9344|9348.5|9346.5|9348.5|9346.5|9344.5|9342.5|1093
1762441800000|2025-11-06 15:10:00|9347.5|9345.5|9346.5|9344.5|9347.5|9345.5|9345.5|9343.5|780
1762442100000|2025-11-06 15:15:00|9347.5|9345.5|9345.5|9343.5|9347.5|9345.5|9344.5|9342.5|720
1762442400000|2025-11-06 15:20:00|9346.5|9344.5|9338.5|9336.5|9346.5|9344.5|9338|9336|2078
1762442700000|2025-11-06 15:25:00|9337.5|9335.5|9340.5|9338.5|9341.5|9339.5|9337.5|9335.5|1497
1762443000000|2025-11-06 15:30:00|9341.5|9339.5|9342.5|9340.5|9343.5|9341.5|9339.5|9337.5|1106
1762443300000|2025-11-06 15:35:00|9341.5|9339.5|9344.5|9342.5|9345.5|9343.5|9341.5|9339.5|1283
1762443600000|2025-11-06 15:40:00|9345.5|9343.5|9345.5|9343.5|9346.5|9344.5|9343.5|9341.5|787
1762443900000|2025-11-06 15:45:00|9344.5|9342.5|9343.5|9341.5|9346.5|9344.5|9343.5|9341.5|946
1762444200000|2025-11-06 15:50:00|9344.5|9342.5|9344.5|9342.5|9346.5|9344.5|9343.5|9341.5|680
1762444500000|2025-11-06 15:55:00|9343.5|9341.5|9343.5|9341.5|9343.5|9341.5|9342.5|9340.5|826
1762444800000|2025-11-06 16:00:00|9342.5|9340.5|9338.5|9336.5|9343.5|9341.5|9338.5|9336.5|699
1762445100000|2025-11-06 16:05:00|9337.5|9335.5|9338.5|9336.5|9339.5|9337.5|9337|9335|1292
1762445400000|2025-11-06 16:10:00|9337.5|9335.5|9341.5|9339.5|9342.5|9340.5|9337.5|9335.5|1221
1762445700000|2025-11-06 16:15:00|9342.5|9340.5|9340.5|9338.5|9342.5|9340.5|9338.5|9336.5|1833
1762446000000|2025-11-06 16:20:00|9339.5|9337.5|9342.5|9340.5|9342.5|9340.5|9339.5|9337.5|1413
1762446300000|2025-11-06 16:25:00|9342|9340|9340.5|9338.5|9343.5|9341.5|9340.5|9338.5|804
1762446600000|2025-11-06 16:30:00|9339.5|9337.5|9341.5|9339.5|9341.5|9339.5|9339.5|9337.5|2027
1762446900000|2025-11-06 16:35:00|9342.5|9340.5|9344.5|9342.5|9344.5|9342.5|9341.5|9339.5|446
1762447200000|2025-11-06 16:40:00|9343.5|9341.5|9343.5|9341.5|9344.5|9342.5|9342.5|9340.5|886
1762447500000|2025-11-06 16:45:00|9344.5|9342.5|9344.5|9342.5|9345.5|9343.5|9344.5|9342.5|655
1762447800000|2025-11-06 16:50:00|9343.5|9341.5|9343.5|9341.5|9344.5|9342.5|9343.5|9341.5|388
1762448100000|2025-11-06 16:55:00|9344.5|9342.5|9345.5|9343.5|9345.5|9343.5|9344.5|9342.5|951
1762448400000|2025-11-06 17:00:00|9344.5|9342.5|9340.5|9338.5|9344.5|9342.5|9340.5|9338.5|1320
1762448700000|2025-11-06 17:05:00|9341.5|9339.5|9342.5|9340.5|9343.5|9341.5|9341.5|9339.5|395
1762449000000|2025-11-06 17:10:00|9341.5|9339.5|9343.5|9341.5|9343.5|9341.5|9341.5|9339.5|227
1762449300000|2025-11-06 17:15:00|9342.5|9340.5|9340.5|9338.5|9343.5|9341.5|9340.5|9338.5|482
1762449600000|2025-11-06 17:20:00|9341|9339|9341.5|9339.5|9342.5|9340.5|9340.5|9338.5|225
1762449900000|2025-11-06 17:25:00|9340.5|9338.5|9339.5|9337.5|9340.5|9338.5|9339.5|9337.5|377
1762450200000|2025-11-06 17:30:00|9340.5|9338.5|9338.5|9336.5|9340.5|9338.5|9337|9335|313
1762450500000|2025-11-06 17:35:00|9337.5|9335.5|9338.5|9336.5|9338.5|9336.5|9337.5|9335.5|228
1762450800000|2025-11-06 17:40:00|9337.5|9335.5|9338.5|9336.5|9338.5|9336.5|9337.5|9335.5|228
1762451100000|2025-11-06 17:45:00|9337.5|9335.5|9336.5|9334.5|9338.5|9336.5|9336.5|9334.5|314
1762451400000|2025-11-06 17:50:00|9337.5|9335.5|9336.5|9334.5|9337.5|9335.5|9336.5|9334.5|422
1762451700000|2025-11-06 17:55:00|9335.5|9333.5|9335.5|9333.5|9335.5|9333.5|9334.5|9332.5|278
1762502400000|2025-11-07 08:00:00|9323.5|9321.5|9320.5|9318.5|9327.5|9325.5|9317.5|9315.5|2643
1762502700000|2025-11-07 08:05:00|9320|9318|9319.5|9317.5|9320.5|9318.5|9316.5|9314.5|1660
1762503000000|2025-11-07 08:10:00|9320.5|9318.5|9320.5|9318.5|9321.5|9319.5|9319.5|9317.5|310
1762503300000|2025-11-07 08:15:00|9319.5|9317.5|9318.5|9316.5|9319.5|9317.5|9318.5|9316.5|1018
1762503600000|2025-11-07 08:20:00|9318|9316|9317.5|9315.5|9320.5|9318.5|9317.5|9315.5|2070
1762503900000|2025-11-07 08:25:00|9316.5|9314.5|9317.5|9315.5|9318.5|9316.5|9316.5|9314.5|740
1762504200000|2025-11-07 08:30:00|9316.5|9314.5|9319.5|9317.5|9319.5|9317.5|9316.5|9314.5|1410
1762504500000|2025-11-07 08:35:00|9320.5|9318.5|9321.5|9319.5|9321.5|9319.5|9320.5|9318.5|1354
1762504800000|2025-11-07 08:40:00|9320.5|9318.5|9319.5|9317.5|9320.5|9318.5|9318.5|9316.5|1227
1762505100000|2025-11-07 08:45:00|9318.5|9316.5|9315.5|9313.5|9318.5|9316.5|9314.5|9312.5|1364
1762505400000|2025-11-07 08:50:00|9316.5|9314.5|9315.5|9313.5|9316.5|9314.5|9314.5|9312.5|1041
1762505700000|2025-11-07 08:55:00|9314.5|9312.5|9314.5|9312.5|9315.5|9313.5|9313.5|9311.5|1078
1762506000000|2025-11-07 09:00:00|9315.5|9313.5|9314.5|9312.5|9315.5|9313.5|9313.5|9311.5|566
1762506300000|2025-11-07 09:05:00|9313.5|9311.5|9312.5|9310.5|9314.5|9312.5|9311.5|9309.5|752
1762506600000|2025-11-07 09:10:00|9311.5|9309.5|9313.5|9311.5|9313.5|9311.5|9311.5|9309.5|637
1762506900000|2025-11-07 09:15:00|9314|9312|9316.5|9314.5|9316.5|9314.5|9313.5|9311.5|579
1762507200000|2025-11-07 09:20:00|9315.5|9313.5|9313.5|9311.5|9315.5|9313.5|9313.5|9311.5|850
1762507500000|2025-11-07 09:25:00|9314.5|9312.5|9316.5|9314.5|9316.5|9314.5|9314.5|9312.5|306
1762507800000|2025-11-07 09:30:00|9317.5|9315.5|9316.5|9314.5|9317.5|9315.5|9315.5|9313.5|577
1762508100000|2025-11-07 09:35:00|9316|9314|9314.5|9312.5|9316.5|9314.5|9313.5|9311.5|788
1762508400000|2025-11-07 09:40:00|9313.5|9311.5|9310.5|9308.5|9314.5|9312.5|9309.5|9307.5|1339
1762508700000|2025-11-07 09:45:00|9309.5|9307.5|9311.5|9309.5|9311.5|9309.5|9307.5|9305.5|1796
1762509000000|2025-11-07 09:50:00|9310.5|9308.5|9307.5|9305.5|9311.5|9309.5|9307.5|9305.5|1319
1762509300000|2025-11-07 09:55:00|9308.5|9306.5|9308.5|9306.5|9309.5|9307.5|9307.5|9305.5|851
1762509600000|2025-11-07 10:00:00|9309.5|9307.5|9310.5|9308.5|9310.5|9308.5|9309.5|9307.5|1010
1762509900000|2025-11-07 10:05:00|9309.5|9307.5|9309.5|9307.5|9309.5|9307.5|9308.5|9306.5|982
1762510200000|2025-11-07 10:10:00|9310.5|9308.5|9310.5|9308.5|9310.5|9308.5|9309.5|9307.5|552
1762510500000|2025-11-07 10:15:00|9311.5|9309.5|9311.5|9309.5|9311.5|9309.5|9310.5|9308.5|576
1762510800000|2025-11-07 10:20:00|9312.5|9310.5|9314.5|9312.5|9315.5|9313.5|9312.5|9310.5|664
1762511100000|2025-11-07 10:25:00|9315.5|9313.5|9313.5|9311.5|9315.5|9313.5|9313.5|9311.5|822
1762511400000|2025-11-07 10:30:00|9312.5|9310.5|9314.5|9312.5|9314.5|9312.5|9312.5|9310.5|426
1762511700000|2025-11-07 10:35:00|9313.5|9311.5|9312|9310|9313.5|9311.5|9311.5|9309.5|523
1762512000000|2025-11-07 10:40:00|9311.5|9309.5|9308.5|9306.5|9312.5|9310.5|9308|9306|816
1762512300000|2025-11-07 10:45:00|9309.5|9307.5|9309.5|9307.5|9310.5|9308.5|9309.5|9307.5|501
1762512600000|2025-11-07 10:50:00|9308.5|9306.5|9307.5|9305.5|9309.5|9307.5|9307.5|9305.5|402
1762512900000|2025-11-07 10:55:00|9308.5|9306.5|9307.5|9305.5|9308.5|9306.5|9306.5|9304.5|539
1762513200000|2025-11-07 11:00:00|9308.5|9306.5|9310.5|9308.5|9311.5|9309.5|9308.5|9306.5|629
1762513500000|2025-11-07 11:05:00|9311.5|9309.5|9313.5|9311.5|9313.5|9311.5|9311.5|9309.5|172
1762513800000|2025-11-07 11:10:00|9312.5|9310.5|9316.5|9314.5|9316.5|9314.5|9311.5|9309.5|1097
1762514100000|2025-11-07 11:15:00|9317.5|9315.5|9322.5|9320.5|9322.5|9320.5|9316.5|9314.5|1326
1762514400000|2025-11-07 11:20:00|9321.5|9319.5|9321.5|9319.5|9322.5|9320.5|9319.5|9317.5|584
1762514700000|2025-11-07 11:25:00|9322.5|9320.5|9321.5|9319.5|9323.5|9321.5|9320.5|9318.5|561
1762515000000|2025-11-07 11:30:00|9320.5|9318.5|9323.5|9321.5|9323.5|9321.5|9320.5|9318.5|413
1762515300000|2025-11-07 11:35:00|9322.5|9320.5|9321.5|9319.5|9322.5|9320.5|9321.5|9319.5|242
1762515600000|2025-11-07 11:40:00|9321|9319|9322.5|9320.5|9322.5|9320.5|9321|9319|515
1762515900000|2025-11-07 11:45:00|9322|9320|9319.5|9317.5|9322|9320|9319.5|9317.5|552
1762516200000|2025-11-07 11:50:00|9318.5|9316.5|9317.5|9315.5|9318.5|9316.5|9317.5|9315.5|679
1762516500000|2025-11-07 11:55:00|9316.5|9314.5|9318.5|9316.5|9318.5|9316.5|9316.5|9314.5|451
1762516800000|2025-11-07 12:00:00|9317.5|9315.5|9317.5|9315.5|9318|9316|9315.5|9313.5|819
1762517100000|2025-11-07 12:05:00|9318.5|9316.5|9316.5|9314.5|9318.5|9316.5|9316.5|9314.5|319
1762517400000|2025-11-07 12:10:00|9315.5|9313.5|9315.5|9313.5|9316.5|9314.5|9315|9313|265
1762517700000|2025-11-07 12:15:00|9314.5|9312.5|9315.5|9313.5|9315.5|9313.5|9314.5|9312.5|270
1762518000000|2025-11-07 12:20:00|9315|9313|9313.5|9311.5|9315.5|9313.5|9313.5|9311.5|763
1762518300000|2025-11-07 12:25:00|9312.5|9310.5|9312.5|9310.5|9314.5|9312.5|9311.5|9309.5|425
1762518600000|2025-11-07 12:30:00|9311.5|9309.5|9313.5|9311.5|9313.5|9311.5|9311.5|9309.5|435
1762518900000|2025-11-07 12:35:00|9314.5|9312.5|9314.5|9312.5|9314.5|9312.5|9314.5|9312.5|393
1762519200000|2025-11-07 12:40:00|9313.5|9311.5|9314.5|9312.5|9315.5|9313.5|9313.5|9311.5|849
1762519500000|2025-11-07 12:45:00|9315.5|9313.5|9318.5|9316.5|9319.5|9317.5|9315.5|9313.5|1103
1762519800000|2025-11-07 12:50:00|9319.5|9317.5|9318.5|9316.5|9319.5|9317.5|9317.5|9315.5|770
1762520100000|2025-11-07 12:55:00|9317.5|9315.5|9319.5|9317.5|9319.5|9317.5|9317.5|9315.5|869
1762520400000|2025-11-07 13:00:00|9320.5|9318.5|9319.5|9317.5|9320.5|9318.5|9318.5|9316.5|1153
1762520700000|2025-11-07 13:05:00|9319|9317|9316.5|9314.5|9319|9317|9315.5|9313.5|1018
1762521000000|2025-11-07 13:10:00|9315.5|9313.5|9317.5|9315.5|9317.5|9315.5|9314.5|9312.5|493
1762521300000|2025-11-07 13:15:00|9316.5|9314.5|9317.5|9315.5|9318.5|9316.5|9316.5|9314.5|549
1762521600000|2025-11-07 13:20:00|9316.5|9314.5|9318.5|9316.5|9318.5|9316.5|9315.5|9313.5|678
1762521900000|2025-11-07 13:25:00|9319.5|9317.5|9319.5|9317.5|9319.5|9317.5|9319.5|9317.5|960
1762522200000|2025-11-07 13:30:00|9319|9317|9318.5|9316.5|9321.5|9319.5|9316.5|9314.5|1010
1762522500000|2025-11-07 13:35:00|9317.5|9315.5|9316.5|9314.5|9319.5|9317.5|9316.5|9314.5|832
1762522800000|2025-11-07 13:40:00|9317|9315|9312.5|9310.5|9317.5|9315.5|9312.5|9310.5|978
1762523100000|2025-11-07 13:45:00|9311.5|9309.5|9309.5|9307.5|9311.5|9309.5|9308.5|9306.5|1327
1762523400000|2025-11-07 13:50:00|9308.5|9306.5|9306.5|9304.5|9309.5|9307.5|9305.5|9303.5|1651
1762523700000|2025-11-07 13:55:00|9305.5|9303.5|9307.5|9305.5|9307.5|9305.5|9305.5|9303.5|917
1762524000000|2025-11-07 14:00:00|9306.5|9304.5|9299.5|9297.5|9307.5|9305.5|9294.5|9292.5|4041
1762524300000|2025-11-07 14:05:00|9298.5|9296.5|9301.5|9299.5|9303.5|9301.5|9298.5|9296.5|2138
1762524600000|2025-11-07 14:10:00|9302.5|9300.5|9299.5|9297.5|9302.5|9300.5|9298.5|9296.5|1725
1762524900000|2025-11-07 14:15:00|9300.5|9298.5|9298.5|9296.5|9300.5|9298.5|9296.5|9294.5|2184
1762525200000|2025-11-07 14:20:00|9299.5|9297.5|9299.5|9297.5|9300.5|9298.5|9298.5|9296.5|1427
1762525500000|2025-11-07 14:25:00|9300.5|9298.5|9301.5|9299.5|9302.5|9300.5|9300.5|9298.5|1332
1762525800000|2025-11-07 14:30:00|9300.5|9298.5|9304.5|9302.5|9305.5|9303.5|9300.5|9298.5|948
1762526100000|2025-11-07 14:35:00|9304|9302|9309.5|9307.5|9309.5|9307.5|9303.5|9301.5|1633
1762526400000|2025-11-07 14:40:00|9310.5|9308.5|9304.5|9302.5|9310.5|9308.5|9302.5|9300.5|1341
1762526700000|2025-11-07 14:45:00|9305|9303|9304.5|9302.5|9305.5|9303.5|9301.5|9299.5|1922
1762527000000|2025-11-07 14:50:00|9305.5|9303.5|9304.5|9302.5|9305.5|9303.5|9302.5|9300.5|829
1762527300000|2025-11-07 14:55:00|9303.5|9301.5|9303.5|9301.5|9304.5|9302.5|9302.5|9300.5|795
1762527600000|2025-11-07 15:00:00|9304.5|9302.5|9308.5|9306.5|9308.5|9306.5|9304.5|9302.5|1380
1762527900000|2025-11-07 15:05:00|9307.5|9305.5|9309.5|9307.5|9311.5|9309.5|9306.5|9304.5|1371
1762528200000|2025-11-07 15:10:00|9308.5|9306.5|9307.5|9305.5|9309.5|9307.5|9306.5|9304.5|1131
1762528500000|2025-11-07 15:15:00|9308.5|9306.5|9308.5|9306.5|9308.5|9306.5|9306.5|9304.5|887
1762528800000|2025-11-07 15:20:00|9307.5|9305.5|9311.5|9309.5|9311.5|9309.5|9307.5|9305.5|773
1762529100000|2025-11-07 15:25:00|9310.5|9308.5|9310.5|9308.5|9311.5|9309.5|9308.5|9306.5|744
1762529400000|2025-11-07 15:30:00|9311.5|9309.5|9311.5|9309.5|9313.5|9311.5|9309.5|9307.5|897
1762529700000|2025-11-07 15:35:00|9312.5|9310.5|9313.5|9311.5|9313.5|9311.5|9310.5|9308.5|909
1762530000000|2025-11-07 15:40:00|9312.5|9310.5|9314.5|9312.5|9314.5|9312.5|9311.5|9309.5|1125
1762530300000|2025-11-07 15:45:00|9315.5|9313.5|9318.5|9316.5|9319.5|9317.5|9315.5|9313.5|1021
1762530600000|2025-11-07 15:50:00|9319.5|9317.5|9316.5|9314.5|9319.5|9317.5|9315.5|9313.5|1375
1762530900000|2025-11-07 15:55:00|9317.5|9315.5|9316.5|9314.5|9317.5|9315.5|9315.5|9313.5|940
1762531200000|2025-11-07 16:00:00|9317.5|9315.5|9317.5|9315.5|9318.5|9316.5|9316.5|9314.5|647
1762531500000|2025-11-07 16:05:00|9318.5|9316.5|9319.5|9317.5|9319.5|9317.5|9315.5|9313.5|845
1762531800000|2025-11-07 16:10:00|9320.5|9318.5|9320.5|9318.5|9322.5|9320.5|9318.5|9316.5|2404
1762532100000|2025-11-07 16:15:00|9321.5|9319.5|9319.5|9317.5|9322.5|9320.5|9319.5|9317.5|2049
1762532400000|2025-11-07 16:20:00|9318.5|9316.5|9319.5|9317.5|9320.5|9318.5|9316.5|9314.5|1111
1762532700000|2025-11-07 16:25:00|9320.5|9318.5|9319.5|9317.5|9320.5|9318.5|9318.5|9316.5|730
1762533000000|2025-11-07 16:30:00|9318.5|9316.5|9318.5|9316.5|9320.5|9318.5|9317.5|9315.5|1136
1762533300000|2025-11-07 16:35:00|9319.5|9317.5|9320.5|9318.5|9320.5|9318.5|9318.5|9316.5|461
1762533600000|2025-11-07 16:40:00|9321.5|9319.5|9319.5|9317.5|9322.5|9320.5|9319.5|9317.5|562
1762533900000|2025-11-07 16:45:00|9320.5|9318.5|9318.5|9316.5|9320.5|9318.5|9318.5|9316.5|585
1762534200000|2025-11-07 16:50:00|9318|9316|9316.5|9314.5|9318|9316|9315.5|9313.5|363
1762534500000|2025-11-07 16:55:00|9317.5|9315.5|9316.5|9314.5|9318.5|9316.5|9316|9314|514
1762534800000|2025-11-07 17:00:00|9315.5|9313.5|9316.5|9314.5|9316.5|9314.5|9314.5|9312.5|626
1762535100000|2025-11-07 17:05:00|9315.5|9313.5|9316.5|9314.5|9317.5|9315.5|9315.5|9313.5|402
1762535400000|2025-11-07 17:10:00|9317.5|9315.5|9314.5|9312.5|9317.5|9315.5|9314.5|9312.5|293
1762535700000|2025-11-07 17:15:00|9313.5|9311.5|9313.5|9311.5|9313.5|9311.5|9312.5|9310.5|202
1762536000000|2025-11-07 17:20:00|9314.5|9312.5|9313.5|9311.5|9314.5|9312.5|9312.5|9310.5|226
1762536300000|2025-11-07 17:25:00|9312.5|9310.5|9311.5|9309.5|9312.5|9310.5|9311.5|9309.5|180
1762536600000|2025-11-07 17:30:00|9310.5|9308.5|9310.5|9308.5|9311.5|9309.5|9310.5|9308.5|185
1762536900000|2025-11-07 17:35:00|9311.5|9309.5|9312.5|9310.5|9312.5|9310.5|9310.5|9308.5|282
1762537200000|2025-11-07 17:40:00|9313.5|9311.5|9314.5|9312.5|9314.5|9312.5|9313.5|9311.5|394
1762537500000|2025-11-07 17:45:00|9315.5|9313.5|9315.5|9313.5|9316.5|9314.5|9315.5|9313.5|216
1762537800000|2025-11-07 17:50:00|9316.5|9314.5|9316.5|9314.5|9317.5|9315.5|9315.5|9313.5|415
1762538100000|2025-11-07 17:55:00|9316|9314|9315|9313|9316|9314|9314.5|9312.5|382
1762761600000|2025-11-10 08:00:00|9278.5|9276.5|9287.5|9285.5|9287.5|9285.5|9276.5|9274.5|3504
1762761900000|2025-11-10 08:05:00|9287|9285|9288.5|9286.5|9288.5|9286.5|9286.5|9284.5|987
1762762200000|2025-11-10 08:10:00|9287.5|9285.5|9291.5|9289.5|9292.5|9290.5|9287.5|9285.5|1374
1762762500000|2025-11-10 08:15:00|9292.5|9290.5|9291.5|9289.5|9293.5|9291.5|9290.5|9288.5|808
1762762800000|2025-11-10 08:20:00|9292.5|9290.5|9292.5|9290.5|9293.5|9291.5|9289.5|9287.5|702
1762763100000|2025-11-10 08:25:00|9293.5|9291.5|9294.5|9292.5|9294.5|9292.5|9292.5|9290.5|865
1762763400000|2025-11-10 08:30:00|9293.5|9291.5|9295.5|9293.5|9297.5|9295.5|9293.5|9291.5|786
1762763700000|2025-11-10 08:35:00|9296.5|9294.5|9296.5|9294.5|9298.5|9296.5|9296.5|9294.5|628
1762764000000|2025-11-10 08:40:00|9295.5|9293.5|9298.5|9296.5|9298.5|9296.5|9294.5|9292.5|586
1762764300000|2025-11-10 08:45:00|9299.5|9297.5|9299.5|9297.5|9300.5|9298.5|9298.5|9296.5|550
1762764600000|2025-11-10 08:50:00|9298.5|9296.5|9299.5|9297.5|9299.5|9297.5|9297.5|9295.5|564
1762764900000|2025-11-10 08:55:00|9298.5|9296.5|9300.5|9298.5|9300.5|9298.5|9298.5|9296.5|707
1762765200000|2025-11-10 09:00:00|9301.5|9299.5|9299.5|9297.5|9301.5|9299.5|9299.5|9297.5|825
1762765500000|2025-11-10 09:05:00|9300.5|9298.5|9298.5|9296.5|9300.5|9298.5|9298.5|9296.5|2313
1762765800000|2025-11-10 09:10:00|9296.5|9294.5|9297.5|9295.5|9297.5|9295.5|9295.5|9293.5|1025
1762766100000|2025-11-10 09:15:00|9298.5|9296.5|9299.5|9297.5|9299.5|9297.5|9297.5|9295.5|806
1762766400000|2025-11-10 09:20:00|9299|9297|9298.5|9296.5|9299.5|9297.5|9298.5|9296.5|580
1762766700000|2025-11-10 09:25:00|9297.5|9295.5|9298.5|9296.5|9300.5|9298.5|9297.5|9295.5|451
1762767000000|2025-11-10 09:30:00|9299.5|9297.5|9298.5|9296.5|9301|9299|9298.5|9296.5|383
1762767300000|2025-11-10 09:35:00|9299.5|9297.5|9300.5|9298.5|9300.5|9298.5|9299.5|9297.5|562
1762767600000|2025-11-10 09:40:00|9300|9298|9302.5|9300.5|9303.5|9301.5|9299.5|9297.5|497
1762767900000|2025-11-10 09:45:00|9301.5|9299.5|9301.5|9299.5|9302.5|9300.5|9301.5|9299.5|579
1762768200000|2025-11-10 09:50:00|9300.5|9298.5|9303.5|9301.5|9303.5|9301.5|9300.5|9298.5|1027
1762768500000|2025-11-10 09:55:00|9304.5|9302.5|9303.5|9301.5|9304.5|9302.5|9302.5|9300.5|702
1762768800000|2025-11-10 10:00:00|9304.5|9302.5|9305.5|9303.5|9306.5|9304.5|9304.5|9302.5|988
1762769100000|2025-11-10 10:05:00|9306.5|9304.5|9306.5|9304.5|9308.5|9306.5|9306.5|9304.5|683
1762769400000|2025-11-10 10:10:00|9306|9304|9305.5|9303.5|9306.5|9304.5|9304.5|9302.5|393
1762769700000|2025-11-10 10:15:00|9306.5|9304.5|9308.5|9306.5|9308.5|9306.5|9305.5|9303.5|757
1762770000000|2025-11-10 10:20:00|9309.5|9307.5|9310.5|9308.5|9310.5|9308.5|9308.5|9306.5|781
1762770300000|2025-11-10 10:25:00|9311.5|9309.5|9312.5|9310.5|9312.5|9310.5|9310.5|9308.5|1100
1762770600000|2025-11-10 10:30:00|9313.5|9311.5|9313.5|9311.5|9313.5|9311.5|9311.5|9309.5|424
1762770900000|2025-11-10 10:35:00|9314.5|9312.5|9315.5|9313.5|9316.5|9314.5|9314.5|9312.5|374
1762771200000|2025-11-10 10:40:00|9316.5|9314.5|9314.5|9312.5|9317.5|9315.5|9314.5|9312.5|287
1762771500000|2025-11-10 10:45:00|9315.5|9313.5|9315.5|9313.5|9315.5|9313.5|9314.5|9312.5|856
1762771800000|2025-11-10 10:50:00|9316.5|9314.5|9315.5|9313.5|9316.5|9314.5|9315.5|9313.5|540
1762772100000|2025-11-10 10:55:00|9316.5|9314.5|9313.5|9311.5|9316.5|9314.5|9312.5|9310.5|1313
1762772400000|2025-11-10 11:00:00|9313|9311|9309.5|9307.5|9313.5|9311.5|9309.5|9307.5|1970
1762772700000|2025-11-10 11:05:00|9310.5|9308.5|9310.5|9308.5|9310.5|9308.5|9309.5|9307.5|466
1762773000000|2025-11-10 11:10:00|9311.5|9309.5|9314.5|9312.5|9314.5|9312.5|9310.5|9308.5|512
1762773300000|2025-11-10 11:15:00|9315.5|9313.5|9315.5|9313.5|9315.5|9313.5|9314.5|9312.5|450
1762773600000|2025-11-10 11:20:00|9314.5|9312.5|9313.5|9311.5|9315|9313|9313.5|9311.5|209
1762773900000|2025-11-10 11:25:00|9312.5|9310.5|9312.5|9310.5|9314.5|9312.5|9311.5|9309.5|748
1762774200000|2025-11-10 11:30:00|9313.5|9311.5|9316.5|9314.5|9316.5|9314.5|9313.5|9311.5|419
1762774500000|2025-11-10 11:35:00|9315.5|9313.5|9311.5|9309.5|9315.5|9313.5|9311.5|9309.5|989
1762774800000|2025-11-10 11:40:00|9312|9310|9312.5|9310.5|9312.5|9310.5|9311.5|9309.5|555
1762775100000|2025-11-10 11:45:00|9311.5|9309.5|9311.5|9309.5|9312.5|9310.5|9310.5|9308.5|345
1762775400000|2025-11-10 11:50:00|9310.5|9308.5|9310.5|9308.5|9311.5|9309.5|9310.5|9308.5|273
1762775700000|2025-11-10 11:55:00|9309.5|9307.5|9309.5|9307.5|9309.5|9307.5|9308.5|9306.5|612
1762776000000|2025-11-10 12:00:00|9308.5|9306.5|9307.5|9305.5|9310.5|9308.5|9307.5|9305.5|489
1762776300000|2025-11-10 12:05:00|9306.5|9304.5|9306.5|9304.5|9307.5|9305.5|9305.5|9303.5|662
1762776600000|2025-11-10 12:10:00|9307.5|9305.5|9304.5|9302.5|9309.5|9307.5|9304.5|9302.5|1398
1762776900000|2025-11-10 12:15:00|9305.5|9303.5|9306.5|9304.5|9306.5|9304.5|9303.5|9301.5|254
1762777200000|2025-11-10 12:20:00|9305.5|9303.5|9304.5|9302.5|9305.5|9303.5|9304.5|9302.5|207
1762777500000|2025-11-10 12:25:00|9305.5|9303.5|9305.5|9303.5|9305.5|9303.5|9304.5|9302.5|342
1762777800000|2025-11-10 12:30:00|9306.5|9304.5|9305.5|9303.5|9307.5|9305.5|9305.5|9303.5|532
1762778100000|2025-11-10 12:35:00|9306.5|9304.5|9305.5|9303.5|9306.5|9304.5|9305.5|9303.5|406
1762778400000|2025-11-10 12:40:00|9304.5|9302.5|9302.5|9300.5|9305.5|9303.5|9302.5|9300.5|399
1762778700000|2025-11-10 12:45:00|9303.5|9301.5|9300.5|9298.5|9303.5|9301.5|9299.5|9297.5|1383
1762779000000|2025-11-10 12:50:00|9301.5|9299.5|9303.5|9301.5|9304.5|9302.5|9300.5|9298.5|1282
1762779300000|2025-11-10 12:55:00|9304.5|9302.5|9305.5|9303.5|9305.5|9303.5|9304.5|9302.5|554
1762779600000|2025-11-10 13:00:00|9306.5|9304.5|9305.5|9303.5|9306.5|9304.5|9304.5|9302.5|573
1762779900000|2025-11-10 13:05:00|9304.5|9302.5|9303.5|9301.5|9304.5|9302.5|9302.5|9300.5|526
1762780200000|2025-11-10 13:10:00|9302.5|9300.5|9302.5|9300.5|9304.5|9302.5|9302.5|9300.5|559
1762780500000|2025-11-10 13:15:00|9303.5|9301.5|9302.5|9300.5|9304.5|9302.5|9302.5|9300.5|229
1762780800000|2025-11-10 13:20:00|9301.5|9299.5|9302.5|9300.5|9302.5|9300.5|9301.5|9299.5|323
1762781100000|2025-11-10 13:25:00|9303.5|9301.5|9305.5|9303.5|9305.5|9303.5|9303.5|9301.5|955
1762781400000|2025-11-10 13:30:00|9304.5|9302.5|9308.5|9306.5|9308.5|9306.5|9303.5|9301.5|1645
1762781700000|2025-11-10 13:35:00|9309.5|9307.5|9312.5|9310.5|9313.5|9311.5|9309.5|9307.5|782
1762782000000|2025-11-10 13:40:00|9313.5|9311.5|9312.5|9310.5|9314.5|9312.5|9311.5|9309.5|595
1762782300000|2025-11-10 13:45:00|9313.5|9311.5|9313.5|9311.5|9314.5|9312.5|9312.5|9310.5|657
1762782600000|2025-11-10 13:50:00|9314|9312|9313.5|9311.5|9314|9312|9311.5|9309.5|360
1762782900000|2025-11-10 13:55:00|9313|9311|9314.5|9312.5|9314.5|9312.5|9313|9311|285
1762783200000|2025-11-10 14:00:00|9313.5|9311.5|9311.5|9309.5|9313.5|9311.5|9311.5|9309.5|608
1762783500000|2025-11-10 14:05:00|9312.5|9310.5|9312.5|9310.5|9312.5|9310.5|9311.5|9309.5|324
1762783800000|2025-11-10 14:10:00|9313|9311|9317.5|9315.5|9317.5|9315.5|9312.5|9310.5|793
1762784100000|2025-11-10 14:15:00|9317|9315|9316.5|9314.5|9319.5|9317.5|9316.5|9314.5|1077
1762784400000|2025-11-10 14:20:00|9317.5|9315.5|9316.5|9314.5|9317.5|9315.5|9315.5|9313.5|440
1762784700000|2025-11-10 14:25:00|9317.5|9315.5|9317.5|9315.5|9319.5|9317.5|9316.5|9314.5|658
1762785000000|2025-11-10 14:30:00|9318.5|9316.5|9320.5|9318.5|9320.5|9318.5|9316.5|9314.5|828
1762785300000|2025-11-10 14:35:00|9321.5|9319.5|9324.5|9322.5|9326.5|9324.5|9320.5|9318.5|2492
1762785600000|2025-11-10 14:40:00|9323.5|9321.5|9322.5|9320.5|9323.5|9321.5|9321.5|9319.5|1179
1762785900000|2025-11-10 14:45:00|9321.5|9319.5|9319.5|9317.5|9321.5|9319.5|9318.5|9316.5|1455
1762786200000|2025-11-10 14:50:00|9319|9317|9317.5|9315.5|9319.5|9317.5|9317.5|9315.5|980
1762786500000|2025-11-10 14:55:00|9318.5|9316.5|9321.5|9319.5|9321.5|9319.5|9318.5|9316.5|2201
1762786800000|2025-11-10 15:00:00|9320.5|9318.5|9321.5|9319.5|9322.5|9320.5|9320.5|9318.5|804
1762787100000|2025-11-10 15:05:00|9320.5|9318.5|9322.5|9320.5|9322.5|9320.5|9320.5|9318.5|788
1762787400000|2025-11-10 15:10:00|9321.5|9319.5|9323.5|9321.5|9323.5|9321.5|9320.5|9318.5|753
1762787700000|2025-11-10 15:15:00|9324|9322|9325.5|9323.5|9326.5|9324.5|9323.5|9321.5|969
1762788000000|2025-11-10 15:20:00|9324.5|9322.5|9324.5|9322.5|9326|9324|9324.5|9322.5|966
1762788300000|2025-11-10 15:25:00|9325.5|9323.5|9325.5|9323.5|9328.5|9326.5|9324.5|9322.5|1692
1762788600000|2025-11-10 15:30:00|9324.5|9322.5|9325.5|9323.5|9325.5|9323.5|9323.5|9321.5|568
1762788900000|2025-11-10 15:35:00|9324.5|9322.5|9324.5|9322.5|9325.5|9323.5|9323.5|9321.5|956
1762789200000|2025-11-10 15:40:00|9324|9322|9326.5|9324.5|9326.5|9324.5|9323.5|9321.5|598
1762789500000|2025-11-10 15:45:00|9327.5|9325.5|9326.5|9324.5|9328.5|9326.5|9326.5|9324.5|658
1762789800000|2025-11-10 15:50:00|9327.5|9325.5|9328.5|9326.5|9330.5|9328.5|9326.5|9324.5|668
1762790100000|2025-11-10 15:55:00|9329.5|9327.5|9326.5|9324.5|9329.5|9327.5|9326.5|9324.5|786
1762790400000|2025-11-10 16:00:00|9327.5|9325.5|9324.5|9322.5|9327.5|9325.5|9324.5|9322.5|661
1762790700000|2025-11-10 16:05:00|9325.5|9323.5|9323.5|9321.5|9326.5|9324.5|9322.5|9320.5|1041
1762791000000|2025-11-10 16:10:00|9322.5|9320.5|9326.5|9324.5|9326.5|9324.5|9322.5|9320.5|3624
1762791300000|2025-11-10 16:15:00|9325.5|9323.5|9327.5|9325.5|9327.5|9325.5|9325.5|9323.5|3279
1762791600000|2025-11-10 16:20:00|9326.5|9324.5|9327.5|9325.5|9327.5|9325.5|9326.5|9324.5|625
1762791900000|2025-11-10 16:25:00|9326.5|9324.5|9326.5|9324.5|9327.5|9325.5|9325.5|9323.5|1103
1762792200000|2025-11-10 16:30:00|9325.5|9323.5|9321.5|9319.5|9325.5|9323.5|9321.5|9319.5|1243
1762792500000|2025-11-10 16:35:00|9322.5|9320.5|9322.5|9320.5|9323.5|9321.5|9321.5|9319.5|851
1762792800000|2025-11-10 16:40:00|9321.5|9319.5|9322.5|9320.5|9322.5|9320.5|9321.5|9319.5|384
1762793100000|2025-11-10 16:45:00|||||||||22
1762793400000|2025-11-10 16:50:00|9321.5|9319.5|9322.5|9320.5|9322.5|9320.5|9321.5|9319.5|564
1762793700000|2025-11-10 16:55:00|9321.5|9319.5|9320.5|9318.5|9321.5|9319.5|9320.5|9318.5|521
1762794000000|2025-11-10 17:00:00|9319.5|9317.5|9319.5|9317.5|9319.5|9317.5|9319.5|9317.5|156
1762794300000|2025-11-10 17:05:00|9320.5|9318.5|9322.5|9320.5|9324.5|9322.5|9319.5|9317.5|584
1762794600000|2025-11-10 17:10:00|9323.5|9321.5|9324.5|9322.5|9324.5|9322.5|9322.5|9320.5|559
1762794900000|2025-11-10 17:15:00|9324|9322|9324|9322|9324.5|9322.5|9322.5|9320.5|345
1762795200000|2025-11-10 17:20:00|9323.5|9321.5|9324.5|9322.5|9324.5|9322.5|9323.5|9321.5|110
1762795500000|2025-11-10 17:25:00|9323.5|9321.5|9322.5|9320.5|9323.5|9321.5|9322.5|9320.5|50
1762795800000|2025-11-10 17:30:00|9323.5|9321.5|9323.5|9321.5|9324.5|9322.5|9323.5|9321.5|212
1762796100000|2025-11-10 17:35:00|9324.5|9322.5|9324.5|9322.5|9324.5|9322.5|9324.5|9322.5|81
1762796400000|2025-11-10 17:40:00|9323.5|9321.5|9323.5|9321.5|9323.5|9321.5|9322.5|9320.5|524
1762796700000|2025-11-10 17:45:00|9323|9321|9324.5|9322.5|9324.5|9322.5|9323|9321|707
1762797000000|2025-11-10 17:50:00|9325.5|9323.5|9325.5|9323.5|9326.5|9324.5|9325.5|9323.5|323
1762797300000|2025-11-10 17:55:00|9324.5|9322.5|9324|9322|9324.5|9322.5|9322.5|9320.5|622
1762848000000|2025-11-11 08:00:00|9362.5|9360.5|9360.5|9358.5|9367.5|9365.5|9359.5|9357.5|2902
1762848300000|2025-11-11 08:05:00|9361.5|9359.5|9355.5|9353.5|9361.5|9359.5|9353.5|9351.5|3090
1762848600000|2025-11-11 08:10:00|9354.5|9352.5|9357.5|9355.5|9359.5|9357.5|9354.5|9352.5|1335
1762848900000|2025-11-11 08:15:00|9357|9355|9356.5|9354.5|9359.5|9357.5|9356.5|9354.5|1261
1762849200000|2025-11-11 08:20:00|9357.5|9355.5|9356.5|9354.5|9360.5|9358.5|9356.5|9354.5|785
1762849500000|2025-11-11 08:25:00|9357.5|9355.5|9356.5|9354.5|9358.5|9356.5|9355.5|9353.5|832
1762849800000|2025-11-11 08:30:00|9357.5|9355.5|9359.5|9357.5|9359.5|9357.5|9356.5|9354.5|818
1762850100000|2025-11-11 08:35:00|9360.5|9358.5|9361.5|9359.5|9361.5|9359.5|9360.5|9358.5|822
1762850400000|2025-11-11 08:40:00|9362.5|9360.5|9363.5|9361.5|9363.5|9361.5|9361.5|9359.5|424
1762850700000|2025-11-11 08:45:00|9364.5|9362.5|9364.5|9362.5|9364.5|9362.5|9363.5|9361.5|992
1762851000000|2025-11-11 08:50:00|9363.5|9361.5|9364.5|9362.5|9364.5|9362.5|9362.5|9360.5|1129
1762851300000|2025-11-11 08:55:00|9363.5|9361.5|9365.5|9363.5|9365.5|9363.5|9363.5|9361.5|321
1762851600000|2025-11-11 09:00:00|9366.5|9364.5|9367.5|9365.5|9368.5|9366.5|9363.5|9361.5|1136
1762851900000|2025-11-11 09:05:00|9368.5|9366.5|9368.5|9366.5|9369.5|9367.5|9367.5|9365.5|843
1762852200000|2025-11-11 09:10:00|9369.5|9367.5|9366.5|9364.5|9369.5|9367.5|9366.5|9364.5|604
1762852500000|2025-11-11 09:15:00|9365.5|9363.5|9366.5|9364.5|9367.5|9365.5|9364.5|9362.5|749
1762852800000|2025-11-11 09:20:00|9367.5|9365.5|9369.5|9367.5|9369.5|9367.5|9367.5|9365.5|384
1762853100000|2025-11-11 09:25:00|9370.5|9368.5|9371.5|9369.5|9372.5|9370.5|9369.5|9367.5|1060
1762853400000|2025-11-11 09:30:00|9370.5|9368.5|9370.5|9368.5|9371.5|9369.5|9369.5|9367.5|643
1762853700000|2025-11-11 09:35:00|9371.5|9369.5|9372.5|9370.5|9372.5|9370.5|9371.5|9369.5|388
1762854000000|2025-11-11 09:40:00|9371.5|9369.5|9368.5|9366.5|9371.5|9369.5|9368.5|9366.5|738
1762854300000|2025-11-11 09:45:00|9367.5|9365.5|9366.5|9364.5|9367.5|9365.5|9365.5|9363.5|873
1762854600000|2025-11-11 09:50:00|9367.5|9365.5|9367.5|9365.5|9367.5|9365.5|9367.5|9365.5|427
1762854900000|2025-11-11 09:55:00|9368.5|9366.5|9367.5|9365.5|9368.5|9366.5|9367.5|9365.5|271
1762855200000|2025-11-11 10:00:00|9366.5|9364.5|9366.5|9364.5|9368.5|9366.5|9366.5|9364.5|1126
1762855500000|2025-11-11 10:05:00|9367.5|9365.5|9366.5|9364.5|9367.5|9365.5|9366.5|9364.5|396
1762855800000|2025-11-11 10:10:00|9367.5|9365.5|9368.5|9366.5|9368.5|9366.5|9367.5|9365.5|527
1762856100000|2025-11-11 10:15:00|9369.5|9367.5|9369.5|9367.5|9369.5|9367.5|9369.5|9367.5|228
1762856400000|2025-11-11 10:20:00|9370.5|9368.5|9370.5|9368.5|9370.5|9368.5|9369.5|9367.5|628
1762856700000|2025-11-11 10:25:00|9369.5|9367.5|9366.5|9364.5|9369.5|9367.5|9366.5|9364.5|542
1762857000000|2025-11-11 10:30:00|9365.5|9363.5|9364.5|9362.5|9365.5|9363.5|9363.5|9361.5|978
1762857300000|2025-11-11 10:35:00|9365.5|9363.5|9367.5|9365.5|9367.5|9365.5|9365.5|9363.5|273
1762857600000|2025-11-11 10:40:00|9366.5|9364.5|9366.5|9364.5|9367.5|9365.5|9366.5|9364.5|298
1762857900000|2025-11-11 10:45:00|9365.5|9363.5|9367.5|9365.5|9367.5|9365.5|9365.5|9363.5|575
1762858200000|2025-11-11 10:50:00|9366.5|9364.5|9368.5|9366.5|9368.5|9366.5|9366.5|9364.5|316
1762858500000|2025-11-11 10:55:00|9367.5|9365.5|9373.5|9371.5|9373.5|9371.5|9367.5|9365.5|1454
1762858800000|2025-11-11 11:00:00|9373|9371|9373.5|9371.5|9373.5|9371.5|9372.5|9370.5|354
1762859100000|2025-11-11 11:05:00|9373|9371|9372.5|9370.5|9373.5|9371.5|9371.5|9369.5|598
1762859400000|2025-11-11 11:10:00|9371.5|9369.5|9371.5|9369.5|9372.5|9370.5|9370.5|9368.5|316
1762859700000|2025-11-11 11:15:00|9371|9369|9370.5|9368.5|9371.5|9369.5|9370.5|9368.5|89
1762860000000|2025-11-11 11:20:00|9371.5|9369.5|9370.5|9368.5|9371.5|9369.5|9370.5|9368.5|234
1762860300000|2025-11-11 11:25:00|9371.5|9369.5|9370.5|9368.5|9372.5|9370.5|9370.5|9368.5|1320
1762860600000|2025-11-11 11:30:00|9371.5|9369.5|9375.5|9373.5|9375.5|9373.5|9370.5|9368.5|670
1762860900000|2025-11-11 11:35:00|9376.5|9374.5|9375.5|9373.5|9376.5|9374.5|9374.5|9372.5|645
1762861200000|2025-11-11 11:40:00|9374.5|9372.5|9373.5|9371.5|9374.5|9372.5|9373.5|9371.5|838
1762861500000|2025-11-11 11:45:00|9372.5|9370.5|9371.5|9369.5|9372.5|9370.5|9371.5|9369.5|295
1762861800000|2025-11-11 11:50:00|9370.5|9368.5|9372.5|9370.5|9372.5|9370.5|9370.5|9368.5|428
1762862100000|2025-11-11 11:55:00|9371.5|9369.5|9372.5|9370.5|9372.5|9370.5|9371.5|9369.5|862
1762862400000|2025-11-11 12:00:00|9371.5|9369.5|9374.5|9372.5|9374.5|9372.5|9371.5|9369.5|904
1762862700000|2025-11-11 12:05:00|9373.5|9371.5|9375.5|9373.5|9375.5|9373.5|9372.5|9370.5|373
1762863000000|2025-11-11 12:10:00|9376.5|9374.5|9375.5|9373.5|9377.5|9375.5|9375.5|9373.5|308
1762863300000|2025-11-11 12:15:00|9376.5|9374.5|9375.5|9373.5|9377.5|9375.5|9375.5|9373.5|495
1762863600000|2025-11-11 12:20:00|9374.5|9372.5|9375.5|9373.5|9376.5|9374.5|9374.5|9372.5|420
1762863900000|2025-11-11 12:25:00|9376.5|9374.5|9375.5|9373.5|9376.5|9374.5|9374.5|9372.5|590
1762864200000|2025-11-11 12:30:00|9376.5|9374.5|9377.5|9375.5|9377.5|9375.5|9376.5|9374.5|233
1762864500000|2025-11-11 12:35:00|9376.5|9374.5|9378.5|9376.5|9378.5|9376.5|9376.5|9374.5|349
1762864800000|2025-11-11 12:40:00|9377.5|9375.5|9377.5|9375.5|9378.5|9376.5|9377.5|9375.5|361
1762865100000|2025-11-11 12:45:00|9376.5|9374.5|9376.5|9374.5|9377.5|9375.5|9376.5|9374.5|748
1762865400000|2025-11-11 12:50:00|||||||||66
1762865700000|2025-11-11 12:55:00|9377.5|9375.5|9375.5|9373.5|9377.5|9375.5|9375.5|9373.5|308
1762866000000|2025-11-11 13:00:00|9376.5|9374.5|9376.5|9374.5|9376.5|9374.5|9376.5|9374.5|463
1762866300000|2025-11-11 13:05:00|9375.5|9373.5|9375.5|9373.5|9376.5|9374.5|9375.5|9373.5|158
1762866600000|2025-11-11 13:10:00|9376.5|9374.5|9376.5|9374.5|9377.5|9375.5|9376.5|9374.5|310
1762866900000|2025-11-11 13:15:00|9375.5|9373.5|9387.5|9385.5|9387.5|9385.5|9375.5|9373.5|1913
1762867200000|2025-11-11 13:20:00|9386.5|9384.5|9390.5|9388.5|9391.5|9389.5|9385.5|9383.5|2172
1762867500000|2025-11-11 13:25:00|9391.5|9389.5|9388.5|9386.5|9393.5|9391.5|9388.5|9386.5|1494
1762867800000|2025-11-11 13:30:00|9388|9386|9389.5|9387.5|9389.5|9387.5|9385.5|9383.5|1337
1762868100000|2025-11-11 13:35:00|9390.5|9388.5|9391.5|9389.5|9392.5|9390.5|9388.5|9386.5|1055
1762868400000|2025-11-11 13:40:00|9392.5|9390.5|9393.5|9391.5|9395.5|9393.5|9390.5|9388.5|1099
1762868700000|2025-11-11 13:45:00|9392.5|9390.5|9392.5|9390.5|9394.5|9392.5|9392.5|9390.5|1034
1762869000000|2025-11-11 13:50:00|9391.5|9389.5|9393.5|9391.5|9395.5|9393.5|9391.5|9389.5|1056
1762869300000|2025-11-11 13:55:00|9394.5|9392.5|9392.5|9390.5|9394.5|9392.5|9392.5|9390.5|590
1762869600000|2025-11-11 14:00:00|9393.5|9391.5|9390.5|9388.5|9395.5|9393.5|9390.5|9388.5|959
1762869900000|2025-11-11 14:05:00|9391.5|9389.5|9392.5|9390.5|9392.5|9390.5|9390.5|9388.5|929
1762870200000|2025-11-11 14:10:00|9391.5|9389.5|9391.5|9389.5|9392.5|9390.5|9391.5|9389.5|602
1762870500000|2025-11-11 14:15:00|9392.5|9390.5|9392.5|9390.5|9392.5|9390.5|9391.5|9389.5|535
1762870800000|2025-11-11 14:20:00|9391.5|9389.5|9389.5|9387.5|9391.5|9389.5|9389.5|9387.5|745
1762871100000|2025-11-11 14:25:00|9390.5|9388.5|9390.5|9388.5|9391.5|9389.5|9389.5|9387.5|447
1762871400000|2025-11-11 14:30:00|9389.5|9387.5|9386.5|9384.5|9390.5|9388.5|9386.5|9384.5|783
1762871700000|2025-11-11 14:35:00|9386|9384|9385.5|9383.5|9386.5|9384.5|9385.5|9383.5|768
1762872000000|2025-11-11 14:40:00|9386.5|9384.5|9387.5|9385.5|9387.5|9385.5|9385.5|9383.5|503
1762872300000|2025-11-11 14:45:00|9386.5|9384.5|9387.5|9385.5|9388.5|9386.5|9386.5|9384.5|348
1762872600000|2025-11-11 14:50:00|9388.5|9386.5|9386.5|9384.5|9388.5|9386.5|9385.5|9383.5|666
1762872900000|2025-11-11 14:55:00|9385.5|9383.5|9385.5|9383.5|9386.5|9384.5|9384.5|9382.5|936
1762873200000|2025-11-11 15:00:00|9386.5|9384.5|9383.5|9381.5|9386.5|9384.5|9378.5|9376.5|4832
1762873500000|2025-11-11 15:05:00|9384.5|9382.5|9386.5|9384.5|9386.5|9384.5|9383.5|9381.5|1656
1762873800000|2025-11-11 15:10:00|9385.5|9383.5|9383.5|9381.5|9386.5|9384.5|9383.5|9381.5|1397
1762874100000|2025-11-11 15:15:00|9384.5|9382.5|9386.5|9384.5|9386.5|9384.5|9383.5|9381.5|1158
1762874400000|2025-11-11 15:20:00|9385.5|9383.5|9385.5|9383.5|9386.5|9384.5|9385.5|9383.5|735
1762874700000|2025-11-11 15:25:00|9386.5|9384.5|9387.5|9385.5|9388.5|9386.5|9386.5|9384.5|1475
1762875000000|2025-11-11 15:30:00|9386.5|9384.5|9386.5|9384.5|9387.5|9385.5|9386.5|9384.5|554
1762875300000|2025-11-11 15:35:00|9387.5|9385.5|9385.5|9383.5|9388.5|9386.5|9385.5|9383.5|1221
1762875600000|2025-11-11 15:40:00|9386.5|9384.5|9385.5|9383.5|9386.5|9384.5|9385.5|9383.5|900
1762875900000|2025-11-11 15:45:00|9386.5|9384.5|9384.5|9382.5|9387.5|9385.5|9384.5|9382.5|925
1762876200000|2025-11-11 15:50:00|9385.5|9383.5|9385.5|9383.5|9386.5|9384.5|9384.5|9382.5|1388
1762876500000|2025-11-11 15:55:00|9386.5|9384.5|9386.5|9384.5|9387.5|9385.5|9386.5|9384.5|561
1762876800000|2025-11-11 16:00:00|9387.5|9385.5|9386.5|9384.5|9387.5|9385.5|9386.5|9384.5|629
1762877100000|2025-11-11 16:05:00|9387.5|9385.5|9388.5|9386.5|9388.5|9386.5|9386.5|9384.5|1163
1762877400000|2025-11-11 16:10:00|9387.5|9385.5|9388.5|9386.5|9388.5|9386.5|9386.5|9384.5|2593
1762877700000|2025-11-11 16:15:00|9389.5|9387.5|9386.5|9384.5|9389.5|9387.5|9386.5|9384.5|2232
1762878000000|2025-11-11 16:20:00|9387.5|9385.5|9386.5|9384.5|9387.5|9385.5|9386.5|9384.5|930
1762878300000|2025-11-11 16:25:00|9385.5|9383.5|9387.5|9385.5|9388.5|9386.5|9385.5|9383.5|1229
1762878600000|2025-11-11 16:30:00|9388.5|9386.5|9387.5|9385.5|9389.5|9387.5|9387.5|9385.5|795
1762878900000|2025-11-11 16:35:00|9388.5|9386.5|9387.5|9385.5|9389.5|9387.5|9387.5|9385.5|358
1762879200000|2025-11-11 16:40:00|||||||||140
1762879500000|2025-11-11 16:45:00|9386.5|9384.5|9386.5|9384.5|9386.5|9384.5|9386.5|9384.5|183
1762879800000|2025-11-11 16:50:00|9386|9384|9385.5|9383.5|9386|9384|9385.5|9383.5|349
1762880100000|2025-11-11 16:55:00|9384.5|9382.5|9384.5|9382.5|9385.5|9383.5|9384.5|9382.5|303
1762880400000|2025-11-11 17:00:00|9385.5|9383.5|9385.5|9383.5|9385.5|9383.5|9385.5|9383.5|171
1762880700000|2025-11-11 17:05:00|9384.5|9382.5|9384.5|9382.5|9384.5|9382.5|9384.5|9382.5|117
1762881000000|2025-11-11 17:10:00|9383.5|9381.5|9383.5|9381.5|9383.5|9381.5|9383.5|9381.5|515
1762881300000|2025-11-11 17:15:00|9384.5|9382.5|9385.5|9383.5|9385.5|9383.5|9384.5|9382.5|346
1762881600000|2025-11-11 17:20:00|9386.5|9384.5|9386.5|9384.5|9386.5|9384.5|9386.5|9384.5|89
1762881900000|2025-11-11 17:25:00|9385.5|9383.5|9386.5|9384.5|9386.5|9384.5|9385.5|9383.5|323
1762882200000|2025-11-11 17:30:00|9387.5|9385.5|9386.5|9384.5|9387.5|9385.5|9386.5|9384.5|183
1762882500000|2025-11-11 17:35:00|9387.5|9385.5|9387.5|9385.5|9387.5|9385.5|9387.5|9385.5|118
1762882800000|2025-11-11 17:40:00|9388.5|9386.5|9388.5|9386.5|9388.5|9386.5|9388.5|9386.5|274
1762883100000|2025-11-11 17:45:00|9387.5|9385.5|9387.5|9385.5|9387.5|9385.5|9387.5|9385.5|77
1762883400000|2025-11-11 17:50:00|9388.5|9386.5|9388.5|9386.5|9388.5|9386.5|9387.5|9385.5|158
1762883700000|2025-11-11 17:55:00|9387.5|9385.5|9387.5|9385.5|9388.5|9386.5|9387.5|9385.5|281
1762934400000|2025-11-12 08:00:00|9366.5|9364.5|9356.5|9354.5|9366.5|9364.5|9356.5|9354.5|3103
1762934700000|2025-11-12 08:05:00|9357.5|9355.5|9362.5|9360.5|9363.5|9361.5|9357.5|9355.5|2071
1762935000000|2025-11-12 08:10:00|9363.5|9361.5|9358.5|9356.5|9365.5|9363.5|9358.5|9356.5|2774
1762935300000|2025-11-12 08:15:00|9359.5|9357.5|9358.5|9356.5|9360.5|9358.5|9355.5|9353.5|2014
1762935600000|2025-11-12 08:20:00|9359.5|9357.5|9359.5|9357.5|9361.5|9359.5|9357.5|9355.5|714
1762935900000|2025-11-12 08:25:00|9358.5|9356.5|9354.5|9352.5|9358.5|9356.5|9352.5|9350.5|1256
1762936200000|2025-11-12 08:30:00|9353.5|9351.5|9356.5|9354.5|9356.5|9354.5|9353.5|9351.5|1363
1762936500000|2025-11-12 08:35:00|9357.5|9355.5|9358.5|9356.5|9359.5|9357.5|9356.5|9354.5|900
1762936800000|2025-11-12 08:40:00|9357.5|9355.5|9352.5|9350.5|9357.5|9355.5|9352.5|9350.5|1075
1762937100000|2025-11-12 08:45:00|9351.5|9349.5|9348.5|9346.5|9352.5|9350.5|9347.5|9345.5|2911
1762937400000|2025-11-12 08:50:00|9349.5|9347.5|9351.5|9349.5|9351.5|9349.5|9347.5|9345.5|2353
1762937700000|2025-11-12 08:55:00|9350.5|9348.5|9351.5|9349.5|9354.5|9352.5|9350.5|9348.5|1434
1762938000000|2025-11-12 09:00:00|9352.5|9350.5|9350.5|9348.5|9354.5|9352.5|9350.5|9348.5|1397
1762938300000|2025-11-12 09:05:00|9351.5|9349.5|9350.5|9348.5|9352.5|9350.5|9349.5|9347.5|1251
1762938600000|2025-11-12 09:10:00|9349.5|9347.5|9347.5|9345.5|9349.5|9347.5|9347.5|9345.5|1507
1762938900000|2025-11-12 09:15:00|9348.5|9346.5|9347.5|9345.5|9348.5|9346.5|9347.5|9345.5|907
1762939200000|2025-11-12 09:20:00|9348.5|9346.5|9348.5|9346.5|9349.5|9347.5|9348.5|9346.5|1063
1762939500000|2025-11-12 09:25:00|9349.5|9347.5|9349.5|9347.5|9349.5|9347.5|9347.5|9345.5|377
1762939800000|2025-11-12 09:30:00|9350.5|9348.5|9353.5|9351.5|9353.5|9351.5|9349.5|9347.5|718
1762940100000|2025-11-12 09:35:00|9354.5|9352.5|9355.5|9353.5|9356.5|9354.5|9354.5|9352.5|710
1762940400000|2025-11-12 09:40:00|9356.5|9354.5|9354.5|9352.5|9356.5|9354.5|9353.5|9351.5|485
1762940700000|2025-11-12 09:45:00|9355.5|9353.5|9352.5|9350.5|9355.5|9353.5|9352.5|9350.5|831
1762941000000|2025-11-12 09:50:00|9353.5|9351.5|9354.5|9352.5|9354.5|9352.5|9353.5|9351.5|421
1762941300000|2025-11-12 09:55:00|9355.5|9353.5|9354.5|9352.5|9355.5|9353.5|9352.5|9350.5|457
1762941600000|2025-11-12 10:00:00|9355.5|9353.5|9353.5|9351.5|9355.5|9353.5|9352.5|9350.5|672
1762941900000|2025-11-12 10:05:00|9354.5|9352.5|9355.5|9353.5|9355.5|9353.5|9354.5|9352.5|283
1762942200000|2025-11-12 10:10:00|9354.5|9352.5|9353.5|9351.5|9354.5|9352.5|9353.5|9351.5|670
1762942500000|2025-11-12 10:15:00|9354.5|9352.5|9353.5|9351.5|9355.5|9353.5|9353.5|9351.5|183
1762942800000|2025-11-12 10:20:00|9352.5|9350.5|9351.5|9349.5|9352.5|9350.5|9350.5|9348.5|410
1762943100000|2025-11-12 10:25:00|9350.5|9348.5|9348.5|9346.5|9350.5|9348.5|9348.5|9346.5|505
1762943400000|2025-11-12 10:30:00|9347.5|9345.5|9347.5|9345.5|9348.5|9346.5|9346.5|9344.5|981
1762943700000|2025-11-12 10:35:00|9348.5|9346.5|9350.5|9348.5|9351.5|9349.5|9348.5|9346.5|708
1762944000000|2025-11-12 10:40:00|9349.5|9347.5|9351.5|9349.5|9352.5|9350.5|9349.5|9347.5|875
1762944300000|2025-11-12 10:45:00|9352.5|9350.5|9351.5|9349.5|9353.5|9351.5|9351.5|9349.5|718
1762944600000|2025-11-12 10:50:00|9350.5|9348.5|9352.5|9350.5|9352.5|9350.5|9350.5|9348.5|344
1762944900000|2025-11-12 10:55:00|9353.5|9351.5|9353.5|9351.5|9353.5|9351.5|9353|9351|316
1762945200000|2025-11-12 11:00:00|9354.5|9352.5|9352.5|9350.5|9354.5|9352.5|9352.5|9350.5|535
1762945500000|2025-11-12 11:05:00|9351.5|9349.5|9352.5|9350.5|9352.5|9350.5|9350.5|9348.5|514
1762945800000|2025-11-12 11:10:00|9353.5|9351.5|9352.5|9350.5|9353.5|9351.5|9351.5|9349.5|477
1762946100000|2025-11-12 11:15:00|9351.5|9349.5|9350.5|9348.5|9352.5|9350.5|9350.5|9348.5|426
1762946400000|2025-11-12 11:20:00|9349.5|9347.5|9349.5|9347.5|9350.5|9348.5|9349.5|9347.5|342
1762946700000|2025-11-12 11:25:00|9348.5|9346.5|9347.5|9345.5|9349.5|9347.5|9347.5|9345.5|1052
1762947000000|2025-11-12 11:30:00|9348.5|9346.5|9348.5|9346.5|9348.5|9346.5|9347.5|9345.5|2211
1762947300000|2025-11-12 11:35:00|9347.5|9345.5|9345.5|9343.5|9348.5|9346.5|9345.5|9343.5|1555
1762947600000|2025-11-12 11:40:00|9346.5|9344.5|9346.5|9344.5|9346.5|9344.5|9346.5|9344.5|536
1762947900000|2025-11-12 11:45:00|9346|9344|9342.5|9340.5|9346|9344|9342.5|9340.5|4343
1762948200000|2025-11-12 11:50:00|9343.5|9341.5|9344.5|9342.5|9344.5|9342.5|9342.5|9340.5|2011
1762948500000|2025-11-12 11:55:00|9345.5|9343.5|9344.5|9342.5|9345.5|9343.5|9343.5|9341.5|2994
1762948800000|2025-11-12 12:00:00|9343.5|9341.5|9348.5|9346.5|9348.5|9346.5|9343.5|9341.5|4477
1762949100000|2025-11-12 12:05:00|9347.5|9345.5|9348.5|9346.5|9348.5|9346.5|9346.5|9344.5|1867
1762949400000|2025-11-12 12:10:00|9349.5|9347.5|9350.5|9348.5|9350.5|9348.5|9347.5|9345.5|1314
1762949700000|2025-11-12 12:15:00|9349.5|9347.5|9350.5|9348.5|9351.5|9349.5|9349.5|9347.5|1464
1762950000000|2025-11-12 12:20:00|9349.5|9347.5|9351.5|9349.5|9351.5|9349.5|9349.5|9347.5|794
1762950300000|2025-11-12 12:25:00|9352.5|9350.5|9352.5|9350.5|9352.5|9350.5|9351.5|9349.5|1293
1762950600000|2025-11-12 12:30:00|9351.5|9349.5|9348.5|9346.5|9352.5|9350.5|9348.5|9346.5|1106
1762950900000|2025-11-12 12:35:00|9349|9347|9346.5|9344.5|9349.5|9347.5|9346.5|9344.5|1074
1762951200000|2025-11-12 12:40:00|9345.5|9343.5|9344.5|9342.5|9348.5|9346.5|9343.5|9341.5|1970
1762951500000|2025-11-12 12:45:00|9343.5|9341.5|9343.5|9341.5|9343.5|9341.5|9342.5|9340.5|1588
1762951800000|2025-11-12 12:50:00|9342.5|9340.5|9346.5|9344.5|9346.5|9344.5|9342.5|9340.5|2811
1762952100000|2025-11-12 12:55:00|9347.5|9345.5|9349.5|9347.5|9349.5|9347.5|9346.5|9344.5|2731
1762952400000|2025-11-12 13:00:00|9350.5|9348.5|9355.5|9353.5|9356.5|9354.5|9350.5|9348.5|2983
1762952700000|2025-11-12 13:05:00|9354.5|9352.5|9353.5|9351.5|9355.5|9353.5|9352.5|9350.5|1972
1762953000000|2025-11-12 13:10:00|9352.5|9350.5|9351.5|9349.5|9353.5|9351.5|9350.5|9348.5|883
1762953300000|2025-11-12 13:15:00|9352.5|9350.5|9353.5|9351.5|9354.5|9352.5|9352.5|9350.5|648
1762953600000|2025-11-12 13:20:00|9352.5|9350.5|9350.5|9348.5|9354.5|9352.5|9350.5|9348.5|739
1762953900000|2025-11-12 13:25:00|9349.5|9347.5|9351.5|9349.5|9351.5|9349.5|9348.5|9346.5|1676
1762954200000|2025-11-12 13:30:00|9350.5|9348.5|9347.5|9345.5|9351.5|9349.5|9347.5|9345.5|1435
1762954500000|2025-11-12 13:35:00|9348.5|9346.5|9346.5|9344.5|9348.5|9346.5|9346.5|9344.5|1008
1762954800000|2025-11-12 13:40:00|9347|9345|9345.5|9343.5|9347.5|9345.5|9343.5|9341.5|556
1762955100000|2025-11-12 13:45:00|9346|9344|9346.5|9344.5|9348.5|9346.5|9344.5|9342.5|731
1762955400000|2025-11-12 13:50:00|9347.5|9345.5|9348.5|9346.5|9349.5|9347.5|9347.5|9345.5|1209
1762955700000|2025-11-12 13:55:00|9349.5|9347.5|9349.5|9347.5|9350.5|9348.5|9348.5|9346.5|630
1762956000000|2025-11-12 14:00:00|9350.5|9348.5|9353.5|9351.5|9353.5|9351.5|9349.5|9347.5|1203
1762956300000|2025-11-12 14:05:00|9354.5|9352.5|9355.5|9353.5|9358.5|9356.5|9353.5|9351.5|2061
1762956600000|2025-11-12 14:10:00|9354.5|9352.5|9355.5|9353.5|9357.5|9355.5|9354.5|9352.5|1146
1762956900000|2025-11-12 14:15:00|9356.5|9354.5|9357.5|9355.5|9357.5|9355.5|9354.5|9352.5|843
1762957200000|2025-11-12 14:20:00|9358.5|9356.5|9358.5|9356.5|9359.5|9357.5|9357.5|9355.5|826
1762957500000|2025-11-12 14:25:00|9359.5|9357.5|9357.5|9355.5|9360.5|9358.5|9357.5|9355.5|983
1762957800000|2025-11-12 14:30:00|9358.5|9356.5|9361.5|9359.5|9363.5|9361.5|9358.5|9356.5|1022
1762958100000|2025-11-12 14:35:00|9362.5|9360.5|9360.5|9358.5|9362.5|9360.5|9357.5|9355.5|1117
1762958400000|2025-11-12 14:40:00|9359.5|9357.5|9361.5|9359.5|9361.5|9359.5|9357.5|9355.5|820
1762958700000|2025-11-12 14:45:00|9360.5|9358.5|9361.5|9359.5|9362.5|9360.5|9359.5|9357.5|1573
1762959000000|2025-11-12 14:50:00|9362.5|9360.5|9361.5|9359.5|9363.5|9361.5|9359.5|9357.5|978
1762959300000|2025-11-12 14:55:00|9362.5|9360.5|9362.5|9360.5|9362.5|9360.5|9360.5|9358.5|967
1762959600000|2025-11-12 15:00:00|9361.5|9359.5|9355.5|9353.5|9362.5|9360.5|9355.5|9353.5|1619
1762959900000|2025-11-12 15:05:00|9356.5|9354.5|9360.5|9358.5|9361.5|9359.5|9356.5|9354.5|945
1762960200000|2025-11-12 15:10:00|9359.5|9357.5|9364.5|9362.5|9365.5|9363.5|9359.5|9357.5|1111
1762960500000|2025-11-12 15:15:00|9365.5|9363.5|9367.5|9365.5|9367.5|9365.5|9364.5|9362.5|1217
1762960800000|2025-11-12 15:20:00|9366.5|9364.5|9368.5|9366.5|9368.5|9366.5|9366.5|9364.5|765
1762961100000|2025-11-12 15:25:00|9369.5|9367.5|9369.5|9367.5|9370.5|9368.5|9367.5|9365.5|876
1762961400000|2025-11-12 15:30:00|9368.5|9366.5|9367.5|9365.5|9369.5|9367.5|9366.5|9364.5|676
1762961700000|2025-11-12 15:35:00|9368.5|9366.5|9365.5|9363.5|9370.5|9368.5|9364.5|9362.5|2036
1762962000000|2025-11-12 15:40:00|9364.5|9362.5|9364.5|9362.5|9366.5|9364.5|9363.5|9361.5|940
1762962300000|2025-11-12 15:45:00|9365.5|9363.5|9366.5|9364.5|9367.5|9365.5|9364.5|9362.5|583
1762962600000|2025-11-12 15:50:00|9365.5|9363.5|9368.5|9366.5|9368.5|9366.5|9365.5|9363.5|631
1762962900000|2025-11-12 15:55:00|9367.5|9365.5|9366.5|9364.5|9369.5|9367.5|9366.5|9364.5|754
1762963200000|2025-11-12 16:00:00|9367.5|9365.5|9366.5|9364.5|9367.5|9365.5|9365.5|9363.5|1135
1762963500000|2025-11-12 16:05:00|9365.5|9363.5|9366.5|9364.5|9367.5|9365.5|9365.5|9363.5|843
1762963800000|2025-11-12 16:10:00|9365.5|9363.5|9365.5|9363.5|9366.5|9364.5|9364.5|9362.5|1634
1762964100000|2025-11-12 16:15:00|9366.5|9364.5|9362.5|9360.5|9366.5|9364.5|9361.5|9359.5|1993
1762964400000|2025-11-12 16:20:00|9363.5|9361.5|9366.5|9364.5|9366.5|9364.5|9362.5|9360.5|942
1762964700000|2025-11-12 16:25:00|9365.5|9363.5|9365.5|9363.5|9367.5|9365.5|9365.5|9363.5|786
1762965000000|2025-11-12 16:30:00|9366.5|9364.5|9367.5|9365.5|9367.5|9365.5|9365.5|9363.5|739
1762965300000|2025-11-12 16:35:00|9366.5|9364.5|9368.5|9366.5|9368.5|9366.5|9366.5|9364.5|669
1762965600000|2025-11-12 16:40:00|9369.5|9367.5|9370.5|9368.5|9370.5|9368.5|9369.5|9367.5|322
1762965900000|2025-11-12 16:45:00|9369.5|9367.5|9370.5|9368.5|9371.5|9369.5|9369.5|9367.5|757
1762966200000|2025-11-12 16:50:00|9369.5|9367.5|9369.5|9367.5|9370.5|9368.5|9368.5|9366.5|499
1762966500000|2025-11-12 16:55:00|9370.5|9368.5|9369.5|9367.5|9370.5|9368.5|9369.5|9367.5|436
1762966800000|2025-11-12 17:00:00|9370.5|9368.5|9369.5|9367.5|9370.5|9368.5|9369.5|9367.5|603
1762967100000|2025-11-12 17:05:00|9368.5|9366.5|9367.5|9365.5|9368.5|9366.5|9367.5|9365.5|587
1762967400000|2025-11-12 17:10:00|9368.5|9366.5|9367.5|9365.5|9368.5|9366.5|9366.5|9364.5|622
1762967700000|2025-11-12 17:15:00|9366.5|9364.5|9368.5|9366.5|9368.5|9366.5|9365.5|9363.5|468
1762968000000|2025-11-12 17:20:00|9367.5|9365.5|9368.5|9366.5|9369.5|9367.5|9367.5|9365.5|97
1762968300000|2025-11-12 17:25:00|9367.5|9365.5|9368.5|9366.5|9368.5|9366.5|9367.5|9365.5|60
1762968600000|2025-11-12 17:30:00|9367.5|9365.5|9368.5|9366.5|9368.5|9366.5|9367.5|9365.5|149
1762968900000|2025-11-12 17:35:00|9367.5|9365.5|9368.5|9366.5|9368.5|9366.5|9367.5|9365.5|162
1762969200000|2025-11-12 17:40:00|9367.5|9365.5|9368.5|9366.5|9368.5|9366.5|9367.5|9365.5|159
1762969500000|2025-11-12 17:45:00|9367.5|9365.5|9369.5|9367.5|9369.5|9367.5|9367.5|9365.5|448
1762969800000|2025-11-12 17:50:00|9368.5|9366.5|9368.5|9366.5|9368.5|9366.5|9368.5|9366.5|38
1762970100000|2025-11-12 17:55:00|9367.5|9365.5|9366.5|9364.5|9367.5|9365.5|9366|9364|356
1763020800000|2025-11-13 08:00:00|9363.5|9361.5|9363.5|9361.5|9365.5|9363.5|9361.5|9359.5|1443
1763021100000|2025-11-13 08:05:00|9364.5|9362.5|9365.5|9363.5|9366.5|9364.5|9363|9361|1388
1763021400000|2025-11-13 08:10:00|9364.5|9362.5|9364.5|9362.5|9365.5|9363.5|9363.5|9361.5|682
1763021700000|2025-11-13 08:15:00|9365.5|9363.5|9366.5|9364.5|9366.5|9364.5|9364.5|9362.5|728
1763022000000|2025-11-13 08:20:00|9367.5|9365.5|9368.5|9366.5|9369.5|9367.5|9367.5|9365.5|854
1763022300000|2025-11-13 08:25:00|9369|9367|9369.5|9367.5|9369.5|9367.5|9368.5|9366.5|394
1763022600000|2025-11-13 08:30:00|9370.5|9368.5|9381.5|9379.5|9382.5|9380.5|9370.5|9368.5|1563
1763022900000|2025-11-13 08:35:00|9382|9380|9378.5|9376.5|9383.5|9381.5|9378.5|9376.5|1654
1763023200000|2025-11-13 08:40:00|9379.5|9377.5|9373.5|9371.5|9379.5|9377.5|9373.5|9371.5|1425
1763023500000|2025-11-13 08:45:00|9372.5|9370.5|9372.5|9370.5|9373.5|9371.5|9370.5|9368.5|1342
1763023800000|2025-11-13 08:50:00|9373|9371|9374.5|9372.5|9374.5|9372.5|9372.5|9370.5|868
1763024100000|2025-11-13 08:55:00|9375|9373|9375.5|9373.5|9375.5|9373.5|9374.5|9372.5|749
1763024400000|2025-11-13 09:00:00|9376.5|9374.5|9371.5|9369.5|9376.5|9374.5|9371.5|9369.5|1688
1763024700000|2025-11-13 09:05:00|9372.5|9370.5|9374.5|9372.5|9375.5|9373.5|9371.5|9369.5|813
1763025000000|2025-11-13 09:10:00|9375.5|9373.5|9371.5|9369.5|9375.5|9373.5|9371.5|9369.5|604
1763025300000|2025-11-13 09:15:00|9372.5|9370.5|9372.5|9370.5|9373.5|9371.5|9371.5|9369.5|459
1763025600000|2025-11-13 09:20:00|9371.5|9369.5|9372.5|9370.5|9372.5|9370.5|9371.5|9369.5|503
1763025900000|2025-11-13 09:25:00|9371.5|9369.5|9372.5|9370.5|9373.5|9371.5|9371.5|9369.5|482
1763026200000|2025-11-13 09:30:00|9373.5|9371.5|9374.5|9372.5|9374.5|9372.5|9372.5|9370.5|909
1763026500000|2025-11-13 09:35:00|9374|9372|9375.5|9373.5|9375.5|9373.5|9373.5|9371.5|591
1763026800000|2025-11-13 09:40:00|9374.5|9372.5|9374.5|9372.5|9374.5|9372.5|9373.5|9371.5|362
1763027100000|2025-11-13 09:45:00|9373.5|9371.5|9373.5|9371.5|9375.5|9373.5|9373.5|9371.5|346
1763027400000|2025-11-13 09:50:00|9372.5|9370.5|9371.5|9369.5|9373.5|9371.5|9370.5|9368.5|537
1763027700000|2025-11-13 09:55:00|9370.5|9368.5|9370.5|9368.5|9370.5|9368.5|9369.5|9367.5|666
1763028000000|2025-11-13 10:00:00|9369.5|9367.5|9370.5|9368.5|9371.5|9369.5|9369.5|9367.5|511
1763028300000|2025-11-13 10:05:00|9371.5|9369.5|9371.5|9369.5|9372.5|9370.5|9371.5|9369.5|145
1763028600000|2025-11-13 10:10:00|9372.5|9370.5|9374.5|9372.5|9375.5|9373.5|9372.5|9370.5|614
1763028900000|2025-11-13 10:15:00|9375.5|9373.5|9372.5|9370.5|9375.5|9373.5|9372.5|9370.5|724
1763029200000|2025-11-13 10:20:00|9371.5|9369.5|9372.5|9370.5|9372.5|9370.5|9371.5|9369.5|268
1763029500000|2025-11-13 10:25:00|9371.5|9369.5|9371.5|9369.5|9372.5|9370.5|9370.5|9368.5|318
1763029800000|2025-11-13 10:30:00|9372|9370|9373.5|9371.5|9374.5|9372.5|9371.5|9369.5|905
1763030100000|2025-11-13 10:35:00|9374.5|9372.5|9370.5|9368.5|9374.5|9372.5|9370.5|9368.5|971
1763030400000|2025-11-13 10:40:00|9369.5|9367.5|9364.5|9362.5|9369.5|9367.5|9364.5|9362.5|1099
1763030700000|2025-11-13 10:45:00|9365|9363|9366.5|9364.5|9367.5|9365.5|9364.5|9362.5|550
1763031000000|2025-11-13 10:50:00|9365.5|9363.5|9367.5|9365.5|9367.5|9365.5|9365.5|9363.5|727
1763031300000|2025-11-13 10:55:00|9366.5|9364.5|9368.5|9366.5|9368.5|9366.5|9365.5|9363.5|548
1763031600000|2025-11-13 11:00:00|9369|9367|9366.5|9364.5|9369.5|9367.5|9366.5|9364.5|715
1763031900000|2025-11-13 11:05:00|9367.5|9365.5|9366.5|9364.5|9367.5|9365.5|9365.5|9363.5|295
1763032200000|2025-11-13 11:10:00|9365.5|9363.5|9362.5|9360.5|9366.5|9364.5|9362.5|9360.5|379
1763032500000|2025-11-13 11:15:00|9361.5|9359.5|9359.5|9357.5|9361.5|9359.5|9358.5|9356.5|753
1763032800000|2025-11-13 11:20:00|9358.5|9356.5|9359.5|9357.5|9360.5|9358.5|9358.5|9356.5|725
1763033100000|2025-11-13 11:25:00|9358.5|9356.5|9357.5|9355.5|9359.5|9357.5|9357.5|9355.5|960
1763033400000|2025-11-13 11:30:00|9356.5|9354.5|9355.5|9353.5|9356.5|9354.5|9354.5|9352.5|850
1763033700000|2025-11-13 11:35:00|9356|9354|9358.5|9356.5|9358.5|9356.5|9355.5|9353.5|914
1763034000000|2025-11-13 11:40:00|9357.5|9355.5|9354.5|9352.5|9357.5|9355.5|9354.5|9352.5|832
1763034300000|2025-11-13 11:45:00|9353.5|9351.5|9355.5|9353.5|9355.5|9353.5|9353.5|9351.5|334
1763034600000|2025-11-13 11:50:00|9354.5|9352.5|9354.5|9352.5|9355.5|9353.5|9353.5|9351.5|323
1763034900000|2025-11-13 11:55:00|9355.5|9353.5|9354.5|9352.5|9355.5|9353.5|9353.5|9351.5|516
1763035200000|2025-11-13 12:00:00|9353.5|9351.5|9351.5|9349.5|9356.5|9354.5|9351.5|9349.5|472
1763035500000|2025-11-13 12:05:00|9352.5|9350.5|9353|9351|9353|9351|9351.5|9349.5|622
1763035800000|2025-11-13 12:10:00|9352.5|9350.5|9350.5|9348.5|9353.5|9351.5|9350.5|9348.5|244
1763036100000|2025-11-13 12:15:00|9351.5|9349.5|9351.5|9349.5|9351.5|9349.5|9350.5|9348.5|404
1763036400000|2025-11-13 12:20:00|9350.5|9348.5|9349.5|9347.5|9352.5|9350.5|9349.5|9347.5|519
1763036700000|2025-11-13 12:25:00|9350.5|9348.5|9348.5|9346.5|9350.5|9348.5|9348.5|9346.5|437
1763037000000|2025-11-13 12:30:00|9349.5|9347.5|9349.5|9347.5|9349.5|9347.5|9347.5|9345.5|640
1763037300000|2025-11-13 12:35:00|9348.5|9346.5|9350.5|9348.5|9351.5|9349.5|9348.5|9346.5|417
1763037600000|2025-11-13 12:40:00|9349.5|9347.5|9350.5|9348.5|9351.5|9349.5|9349.5|9347.5|333
1763037900000|2025-11-13 12:45:00|9351|9349|9352.5|9350.5|9353.5|9351.5|9350.5|9348.5|477
1763038200000|2025-11-13 12:50:00|9351.5|9349.5|9349.5|9347.5|9352.5|9350.5|9349.5|9347.5|597
1763038500000|2025-11-13 12:55:00|9350.5|9348.5|9350.5|9348.5|9351.5|9349.5|9349.5|9347.5|476
1763038800000|2025-11-13 13:00:00|9351.5|9349.5|9349.5|9347.5|9353.5|9351.5|9349.5|9347.5|1043
1763039100000|2025-11-13 13:05:00|9350.5|9348.5|9352.5|9350.5|9352.5|9350.5|9350.5|9348.5|565
1763039400000|2025-11-13 13:10:00|9351.5|9349.5|9349.5|9347.5|9351.5|9349.5|9349.5|9347.5|408
1763039700000|2025-11-13 13:15:00|9348.5|9346.5|9346.5|9344.5|9348.5|9346.5|9345.5|9343.5|671
1763040000000|2025-11-13 13:20:00|9345.5|9343.5|9344.5|9342.5|9346.5|9344.5|9343.5|9341.5|1052
1763040300000|2025-11-13 13:25:00|9344|9342|9345|9343|9345.5|9343.5|9343.5|9341.5|551
1763040600000|2025-11-13 13:30:00|9344.5|9342.5|9341.5|9339.5|9345.5|9343.5|9340.5|9338.5|1553
1763040900000|2025-11-13 13:35:00|9342.5|9340.5|9339.5|9337.5|9342.5|9340.5|9339.5|9337.5|1479
1763041200000|2025-11-13 13:40:00|9340.5|9338.5|9337.5|9335.5|9340.5|9338.5|9336.5|9334.5|1903
1763041500000|2025-11-13 13:45:00|9336.5|9334.5|9337.5|9335.5|9338.5|9336.5|9336.5|9334.5|1624
1763041800000|2025-11-13 13:50:00|9336.5|9334.5|9342.5|9340.5|9342.5|9340.5|9336.5|9334.5|2235
1763042100000|2025-11-13 13:55:00|9343.5|9341.5|9343.5|9341.5|9344.5|9342.5|9342.5|9340.5|541
1763042400000|2025-11-13 14:00:00|9343|9341|9346.5|9344.5|9346.5|9344.5|9343|9341|772
1763042700000|2025-11-13 14:05:00|9345.5|9343.5|9345.5|9343.5|9346|9344|9343.5|9341.5|923
1763043000000|2025-11-13 14:10:00|9344.5|9342.5|9344.5|9342.5|9345.5|9343.5|9343.5|9341.5|720
1763043300000|2025-11-13 14:15:00|9343.5|9341.5|9342.5|9340.5|9343.5|9341.5|9342.5|9340.5|488
1763043600000|2025-11-13 14:20:00|9343.5|9341.5|9341.5|9339.5|9343.5|9341.5|9341.5|9339.5|1388
1763043900000|2025-11-13 14:25:00|9342.5|9340.5|9344.5|9342.5|9344.5|9342.5|9341.5|9339.5|958
1763044200000|2025-11-13 14:30:00|9345.5|9343.5|9346.5|9344.5|9347.5|9345.5|9344.5|9342.5|1277
1763044500000|2025-11-13 14:35:00|9347.5|9345.5|9347.5|9345.5|9349.5|9347.5|9346.5|9344.5|673
1763044800000|2025-11-13 14:40:00|9346.5|9344.5|9349.5|9347.5|9349.5|9347.5|9346.5|9344.5|576
1763045100000|2025-11-13 14:45:00|9350.5|9348.5|9350.5|9348.5|9351.5|9349.5|9347.5|9345.5|1149
1763045400000|2025-11-13 14:50:00|9349.5|9347.5|9348.5|9346.5|9350.5|9348.5|9347.5|9345.5|995
1763045700000|2025-11-13 14:55:00|9349.5|9347.5|9348.5|9346.5|9349.5|9347.5|9346.5|9344.5|922
1763046000000|2025-11-13 15:00:00|9347.5|9345.5|9345.5|9343.5|9347.5|9345.5|9343.5|9341.5|955
1763046300000|2025-11-13 15:05:00|9346.5|9344.5|9340.5|9338.5|9347.5|9345.5|9340.5|9338.5|1544
1763046600000|2025-11-13 15:10:00|9339.5|9337.5|9340.5|9338.5|9341.5|9339.5|9339.5|9337.5|1319
1763046900000|2025-11-13 15:15:00|9339.5|9337.5|9340.5|9338.5|9342.5|9340.5|9339.5|9337.5|1792
1763047200000|2025-11-13 15:20:00|9341.5|9339.5|9343.5|9341.5|9343.5|9341.5|9341.5|9339.5|958
1763047500000|2025-11-13 15:25:00|9344.5|9342.5|9343.5|9341.5|9344.5|9342.5|9342.5|9340.5|1480
1763047800000|2025-11-13 15:30:00|9344.5|9342.5|9344.5|9342.5|9344.5|9342.5|9342.5|9340.5|939
1763048100000|2025-11-13 15:35:00|9345.5|9343.5|9341.5|9339.5|9345.5|9343.5|9340.5|9338.5|1134
1763048400000|2025-11-13 15:40:00|9341|9339|9341.5|9339.5|9342.5|9340.5|9340.5|9338.5|746
1763048700000|2025-11-13 15:45:00|9342.5|9340.5|9341.5|9339.5|9342.5|9340.5|9339.5|9337.5|1363
1763049000000|2025-11-13 15:50:00|9340.5|9338.5|9343.5|9341.5|9343.5|9341.5|9340|9338|1073
1763049300000|2025-11-13 15:55:00|9342.5|9340.5|9338.5|9336.5|9343.5|9341.5|9338.5|9336.5|802
1763049600000|2025-11-13 16:00:00|9337.5|9335.5|9338.5|9336.5|9339.5|9337.5|9335.5|9333.5|573
1763049900000|2025-11-13 16:05:00|9339|9337|9337.5|9335.5|9340.5|9338.5|9337.5|9335.5|996
1763050200000|2025-11-13 16:10:00|9338.5|9336.5|9337.5|9335.5|9340.5|9338.5|9337.5|9335.5|1304
1763050500000|2025-11-13 16:15:00|9338.5|9336.5|9336.5|9334.5|9338.5|9336.5|9335.5|9333.5|1875
1763050800000|2025-11-13 16:20:00|9337.5|9335.5|9337.5|9335.5|9338.5|9336.5|9336.5|9334.5|867
1763051100000|2025-11-13 16:25:00|9336.5|9334.5|9338.5|9336.5|9338.5|9336.5|9336|9334|479
1763051400000|2025-11-13 16:30:00|9337.5|9335.5|9338.5|9336.5|9338.5|9336.5|9337.5|9335.5|327
1763051700000|2025-11-13 16:35:00|9337.5|9335.5|9338.5|9336.5|9339.5|9337.5|9337.5|9335.5|464
1763052000000|2025-11-13 16:40:00|9337.5|9335.5|9336.5|9334.5|9337.5|9335.5|9336.5|9334.5|893
1763052300000|2025-11-13 16:45:00|9337.5|9335.5|9336.5|9334.5|9337.5|9335.5|9335.5|9333.5|2106
1763052600000|2025-11-13 16:50:00|9337.5|9335.5|9336.5|9334.5|9337.5|9335.5|9335.5|9333.5|655
1763052900000|2025-11-13 16:55:00|9335.5|9333.5|9335.5|9333.5|9336.5|9334.5|9335.5|9333.5|575
1763053200000|2025-11-13 17:00:00|9334.5|9332.5|9336.5|9334.5|9336.5|9334.5|9334.5|9332.5|568
1763053500000|2025-11-13 17:05:00|9337.5|9335.5|9337.5|9335.5|9338.5|9336.5|9337.5|9335.5|550
1763053800000|2025-11-13 17:10:00|9338.5|9336.5|9337.5|9335.5|9338.5|9336.5|9337.5|9335.5|246
1763054100000|2025-11-13 17:15:00|9336.5|9334.5|9339.5|9337.5|9339.5|9337.5|9336.5|9334.5|348
1763054400000|2025-11-13 17:20:00|9339|9337|9338.5|9336.5|9339.5|9337.5|9337.5|9335.5|348
1763054700000|2025-11-13 17:25:00|9339.5|9337.5|9340.5|9338.5|9340.5|9338.5|9338.5|9336.5|319
1763055000000|2025-11-13 17:30:00|9339.5|9337.5|9340.5|9338.5|9340.5|9338.5|9339.5|9337.5|286
1763055300000|2025-11-13 17:35:00|9341.5|9339.5|9339.5|9337.5|9343|9341|9339.5|9337.5|176
1763055600000|2025-11-13 17:40:00|9338.5|9336.5|9338.5|9336.5|9339.5|9337.5|9338.5|9336.5|238
1763055900000|2025-11-13 17:45:00|9339.5|9337.5|9338.5|9336.5|9339.5|9337.5|9338.5|9336.5|468
1763056200000|2025-11-13 17:50:00|9337.5|9335.5|9336.5|9334.5|9338.5|9336.5|9336.5|9334.5|396
1763056500000|2025-11-13 17:55:00|9335.5|9333.5|9336.5|9334.5|9337.5|9335.5|9335.5|9333.5|267
1763107200000|2025-11-14 08:00:00|9230|9228|9241.5|9239.5|9245.5|9243.5|9212|9209|8443
1763107500000|2025-11-14 08:05:00|9242.5|9240.5|9241.5|9239.5|9250.5|9248.5|9237.5|9235.5|5656
1763107800000|2025-11-14 08:10:00|9240.5|9238.5|9239.5|9237.5|9246.5|9244.5|9238.5|9236.5|4694
1763108100000|2025-11-14 08:15:00|9238.5|9236.5|9237.5|9235.5|9241.5|9239.5|9231.5|9229.5|3411
1763108400000|2025-11-14 08:20:00|9238.5|9236.5|9238.5|9236.5|9240.5|9238.5|9233.5|9231.5|2667
1763108700000|2025-11-14 08:25:00|9239.5|9237.5|9234.5|9232.5|9240.5|9238.5|9233.5|9231.5|1997
1763109000000|2025-11-14 08:30:00|9235.5|9233.5|9237.5|9235.5|9237.5|9235.5|9234.5|9232.5|1712
1763109300000|2025-11-14 08:35:00|9237|9235|9240.5|9238.5|9245.5|9243.5|9236.5|9234.5|3487
1763109600000|2025-11-14 08:40:00|9239.5|9237.5|9278.5|9276.5|9279.5|9277.5|9239.5|9237.5|6556
1763109900000|2025-11-14 08:45:00|9277.5|9275.5|9273.5|9271.5|9285.5|9283.5|9272.5|9270.5|6134
1763110200000|2025-11-14 08:50:00|9274.5|9272.5|9268.5|9266.5|9276.5|9274.5|9262.5|9260.5|3910
1763110500000|2025-11-14 08:55:00|9267.5|9265.5|9274.5|9272.5|9275.5|9273.5|9266.5|9264.5|2499
1763110800000|2025-11-14 09:00:00|9273.5|9271.5|9279.5|9277.5|9280.5|9278.5|9271.5|9269.5|4002
1763111100000|2025-11-14 09:05:00|9278.5|9276.5|9274.5|9272.5|9279.5|9277.5|9272.5|9270.5|2972
1763111400000|2025-11-14 09:10:00|9273.5|9271.5|9270.5|9268.5|9273.5|9271.5|9270.5|9268.5|1181
1763111700000|2025-11-14 09:15:00|9271|9269|9267.5|9265.5|9273.5|9271.5|9266.5|9264.5|1772
1763112000000|2025-11-14 09:20:00|9266.5|9264.5|9267.5|9265.5|9271.5|9269.5|9266.5|9264.5|1822
1763112300000|2025-11-14 09:25:00|9268|9266|9264.5|9262.5|9269.5|9267.5|9263.5|9261.5|1771
1763112600000|2025-11-14 09:30:00|9265.5|9263.5|9266.5|9264.5|9267.5|9265.5|9263.5|9261.5|695
1763112900000|2025-11-14 09:35:00|9267.5|9265.5|9269|9267|9270.5|9268.5|9267.5|9265.5|912
1763113200000|2025-11-14 09:40:00|9268.5|9266.5|9270.5|9268.5|9275.5|9273.5|9268.5|9266.5|1770
1763113500000|2025-11-14 09:45:00|9269.5|9267.5|9265.5|9263.5|9269.5|9267.5|9264.5|9262.5|1130
1763113800000|2025-11-14 09:50:00|9264.5|9262.5|9269.5|9267.5|9270.5|9268.5|9264.5|9262.5|1815
1763114100000|2025-11-14 09:55:00|9268.5|9266.5|9265|9263|9268.5|9266.5|9265|9263|1101
1763114400000|2025-11-14 10:00:00|9264.5|9262.5|9260.5|9258.5|9264.5|9262.5|9260.5|9258.5|1509
1763114700000|2025-11-14 10:05:00|9259.5|9257.5|9260.5|9258.5|9261.5|9259.5|9256.5|9254.5|2046
1763115000000|2025-11-14 10:10:00|9261.5|9259.5|9262.5|9260.5|9262.5|9260.5|9259|9257|816
1763115300000|2025-11-14 10:15:00|9263.5|9261.5|9263.5|9261.5|9263.5|9261.5|9262.5|9260.5|673
1763115600000|2025-11-14 10:20:00|9264.5|9262.5|9260|9258|9264.5|9262.5|9258.5|9256.5|1488
1763115900000|2025-11-14 10:25:00|9259.5|9257.5|9258.5|9256.5|9260.5|9258.5|9258.5|9256.5|1189
1763116200000|2025-11-14 10:30:00|9257.5|9255.5|9259.5|9257.5|9260.5|9258.5|9257.5|9255.5|1323
1763116500000|2025-11-14 10:35:00|9260.5|9258.5|9263.5|9261.5|9265.5|9263.5|9260.5|9258.5|906
1763116800000|2025-11-14 10:40:00|9264|9262|9260.5|9258.5|9264.5|9262.5|9259.5|9257.5|1296
1763117100000|2025-11-14 10:45:00|9259.5|9257.5|9259.5|9257.5|9262.5|9260.5|9259.5|9257.5|991
1763117400000|2025-11-14 10:50:00|9258.5|9256.5|9257.5|9255.5|9260.5|9258.5|9255.5|9253.5|1693
1763117700000|2025-11-14 10:55:00|9258.5|9256.5|9257.5|9255.5|9260.5|9258.5|9257.5|9255.5|710
1763118000000|2025-11-14 11:00:00|9256.5|9254.5|9257.5|9255.5|9259.5|9257.5|9255.5|9253.5|1217
1763118300000|2025-11-14 11:05:00|9258.5|9256.5|9261.5|9259.5|9261.5|9259.5|9256.5|9254.5|918
1763118600000|2025-11-14 11:10:00|9260.5|9258.5|9254.5|9252.5|9264|9262|9252.5|9250.5|2036
1763118900000|2025-11-14 11:15:00|9253.5|9251.5|9255.5|9253.5|9255.5|9253.5|9246.5|9244.5|3598
1763119200000|2025-11-14 11:20:00|9256.5|9254.5|9243.5|9241.5|9258.5|9256.5|9241.5|9239.5|3052
1763119500000|2025-11-14 11:25:00|9243|9241|9247.5|9245.5|9249.5|9247.5|9242.5|9240.5|2665
1763119800000|2025-11-14 11:30:00|9246.5|9244.5|9243.5|9241.5|9248.5|9246.5|9243.5|9241.5|998
1763120100000|2025-11-14 11:35:00|9242.5|9240.5|9243.5|9241.5|9244.5|9242.5|9242.5|9240.5|716
1763120400000|2025-11-14 11:40:00|9242.5|9240.5|9239.5|9237.5|9243.5|9241.5|9237.5|9235.5|1681
1763120700000|2025-11-14 11:45:00|9238.5|9236.5|9229.5|9227.5|9238.5|9236.5|9226.5|9224.5|2823
1763121000000|2025-11-14 11:50:00|9230.5|9228.5|9236.5|9234.5|9236.5|9234.5|9230.5|9228.5|2208
1763121300000|2025-11-14 11:55:00|9237.5|9235.5|9229.5|9227.5|9240|9238|9229.5|9227.5|2449
1763121600000|2025-11-14 12:00:00|9230.5|9228.5|9239.5|9237.5|9240|9238|9228.5|9226.5|1581
1763121900000|2025-11-14 12:05:00|9240.5|9238.5|9245.5|9243.5|9245.5|9243.5|9239.5|9237.5|2194
1763122200000|2025-11-14 12:10:00|9244.5|9242.5|9245.5|9243.5|9248.5|9246.5|9244.5|9242.5|1473
1763122500000|2025-11-14 12:15:00|9246.5|9244.5|9253.5|9251.5|9254.5|9252.5|9244.5|9242.5|1802
1763122800000|2025-11-14 12:20:00|9254.5|9252.5|9254.5|9252.5|9258.5|9256.5|9253.5|9251.5|2579
1763123100000|2025-11-14 12:25:00|9255.5|9253.5|9255.5|9253.5|9257.5|9255.5|9252.5|9250.5|3282
1763123400000|2025-11-14 12:30:00|9254.5|9252.5|9253.5|9251.5|9256.5|9254.5|9252.5|9250.5|2048
1763123700000|2025-11-14 12:35:00|9252.5|9250.5|9260.5|9258.5|9260.5|9258.5|9251.5|9249.5|1812
1763124000000|2025-11-14 12:40:00|9261.5|9259.5|9263.5|9261.5|9269.5|9267.5|9261.5|9259.5|1788
1763124300000|2025-11-14 12:45:00|9262.5|9260.5|9260.5|9258.5|9265.5|9263.5|9259|9257|1980
1763124600000|2025-11-14 12:50:00|9261|9259|9259.5|9257.5|9261.5|9259.5|9258.5|9256.5|1096
1763124900000|2025-11-14 12:55:00|9260|9258|9260.5|9258.5|9261.5|9259.5|9258.5|9256.5|1273
1763125200000|2025-11-14 13:00:00|9259.5|9257.5|9254.5|9252.5|9259.5|9257.5|9254.5|9252.5|1554
1763125500000|2025-11-14 13:05:00|9255.5|9253.5|9257.5|9255.5|9261.5|9259.5|9255.5|9253.5|1717
1763125800000|2025-11-14 13:10:00|9258|9256|9260.5|9258.5|9262.5|9260.5|9256.5|9254.5|1319
1763126100000|2025-11-14 13:15:00|9259.5|9257.5|9264.5|9262.5|9265.5|9263.5|9259.5|9257.5|1223
1763126400000|2025-11-14 13:20:00|9264|9262|9266.5|9264.5|9267.5|9265.5|9262.5|9260.5|938
1763126700000|2025-11-14 13:25:00|9267.5|9265.5|9269.5|9267.5|9271.5|9269.5|9267.5|9265.5|1505
1763127000000|2025-11-14 13:30:00|9269|9267|9264.5|9262.5|9271.5|9269.5|9264.5|9262.5|1543
1763127300000|2025-11-14 13:35:00|9265.5|9263.5|9263.5|9261.5|9266.5|9264.5|9262.5|9260.5|1196
1763127600000|2025-11-14 13:40:00|9264|9262|9259.5|9257.5|9265.5|9263.5|9258.5|9256.5|1418
1763127900000|2025-11-14 13:45:00|9259|9257|9257|9255|9262.5|9260.5|9256.5|9254.5|1282
1763128200000|2025-11-14 13:50:00|9256.5|9254.5|9259.5|9257.5|9259.5|9257.5|9256.5|9254.5|923
1763128500000|2025-11-14 13:55:00|9260.5|9258.5|9257.5|9255.5|9261.5|9259.5|9257.5|9255.5|559
1763128800000|2025-11-14 14:00:00|9256.5|9254.5|9255.5|9253.5|9259.5|9257.5|9255.5|9253.5|895
1763129100000|2025-11-14 14:05:00|9254.5|9252.5|9251.5|9249.5|9254.5|9252.5|9251.5|9249.5|707
1763129400000|2025-11-14 14:10:00|9252.5|9250.5|9248.5|9246.5|9252.5|9250.5|9245.5|9243.5|2514
1763129700000|2025-11-14 14:15:00|9247.5|9245.5|9246.5|9244.5|9248.5|9246.5|9246.5|9244.5|970
1763130000000|2025-11-14 14:20:00|9247.5|9245.5|9243.5|9241.5|9248.5|9246.5|9242.5|9240.5|1553
1763130300000|2025-11-14 14:25:00|9244.5|9242.5|9241|9239|9245.5|9243.5|9239.5|9237.5|1966
1763130600000|2025-11-14 14:30:00|9241.5|9239.5|9242.5|9240.5|9246.5|9244.5|9237.5|9235.5|1698
1763130900000|2025-11-14 14:35:00|9241.5|9239.5|9235.5|9233.5|9241.5|9239.5|9232.5|9230.5|2142
1763131200000|2025-11-14 14:40:00|9236.5|9234.5|9234.5|9232.5|9237.5|9235.5|9234.5|9232.5|1960
1763131500000|2025-11-14 14:45:00|9235.5|9233.5|9235.5|9233.5|9236.5|9234.5|9231.5|9229.5|2180
1763131800000|2025-11-14 14:50:00|9235|9233|9227.5|9225.5|9235.5|9233.5|9227.5|9225.5|1698
1763132100000|2025-11-14 14:55:00|9226.5|9224.5|9227.5|9225.5|9229.5|9227.5|9225.5|9223.5|2378
1763132400000|2025-11-14 15:00:00|9226.5|9224.5|9226.5|9224.5|9228.5|9226.5|9225.5|9223.5|3377
1763132700000|2025-11-14 15:05:00|9225.5|9223.5|9220.5|9218.5|9225.5|9223.5|9217.5|9215.5|6252
1763133000000|2025-11-14 15:10:00|9219.5|9217.5|9218.5|9216.5|9221.5|9219.5|9218.5|9216.5|2696
1763133300000|2025-11-14 15:15:00|9217.5|9215.5|9216.5|9214.5|9219.5|9217.5|9214.5|9212.5|4390
1763133600000|2025-11-14 15:20:00|9215.5|9213.5|9208|9206|9215.5|9213.5|9207.5|9205.5|2653
1763133900000|2025-11-14 15:25:00|9208.5|9206.5|9210.5|9208.5|9211|9209|9205.5|9203.5|5266
1763134200000|2025-11-14 15:30:00|9209.5|9207.5|9219.5|9217.5|9219.5|9217.5|9209.5|9207.5|2781
1763134500000|2025-11-14 15:35:00|9220.5|9218.5|9219.5|9217.5|9223.5|9221.5|9217.5|9215.5|3908
1763134800000|2025-11-14 15:40:00|9218.5|9216.5|9219.5|9217.5|9221.5|9219.5|9216.5|9214.5|2666
1763135100000|2025-11-14 15:45:00|9220.5|9218.5|9217.5|9215.5|9220.5|9218.5|9217.5|9215.5|591